[ { "path": ".gitignore", "content": "*.iml\n.gradle\n.idea\n*.iml\n*/build/\n/local.properties\n/.idea/caches\n/.idea/libraries\n/.idea/modules.xml\n/.idea/workspace.xml\n/.idea/navEditor.xml\n/.idea/assetWizardSettings.xml\n.DS_Store\n/build\n/captures\n.externalNativeBuild\n.cxx\n" }, { "path": "README.md", "content": "# StockChart\n自定义股票行情图，高仿某币app行情图**（持续更新中！！！）**具体绘制细节参考博客：\nhttps://blog.csdn.net/kemeng7758/article/details/106729748\n# 功能\n1.支持行情图左右滑动 \n2.支持行情图的惯性滑动 \n3.支持行情图的方法和缩小 \n4.支持BOLL和MACD技术指标（后面会继续丰富指标） \n5.支持主图副图动态添加，尺寸修改等 \n6.支持长按滑动和长按弹框等\n# 效果图\n\n \n\n# 项目关键类\n\n```java\n行情图容器：MarketFigureChart\n行情图主图：KMasterChartView\n行情图副图：KSubChartView（成交量、MACD）\n手势处理：ChartTouchHelper\n数据处理：ChartDataSourceHelper\n```\n\n# 使用方式（可参考MainActivity当中代码）\n\n（1）布局当中引用\n\n```java\n\n```\n\n（2）然后在代码当中动态添加即可\n\n```java\n// 行情图容器\nmMarketFigureChart = findViewById(R.id.chart_container);\n\n// 行情图主图（蜡烛线）\nmKLineChartView = new KMasterChartView(this);\nmMarketFigureChart.addChildChart(mKLineChartView, 200);\n\n// 行情图附图（成交量）\nmVolumeView = new KSubChartView(this);\nmMarketFigureChart.addChildChart(mVolumeView, 100);\n\n// MACD\nmMacdView = new KSubChartView(this);\nmMarketFigureChart.addChildChart(mMacdView, 100);\n```\n" }, { "path": "app/.gitignore", "content": "/build\n" }, { "path": "app/build.gradle", "content": "apply plugin: 'com.android.application'\n\nandroid {\n compileSdkVersion 29\n buildToolsVersion \"29.0.2\"\n defaultConfig {\n applicationId \"com.guannan.stockchart\"\n minSdkVersion 19\n targetSdkVersion 29\n versionCode 1\n versionName \"1.0\"\n testInstrumentationRunner \"androidx.test.runner.AndroidJUnitRunner\"\n }\n buildTypes {\n release {\n minifyEnabled false\n proguardFiles getDefaultProguardFile('proguard-android-optimize.txt'), 'proguard-rules.pro'\n }\n }\n}\n\ndependencies {\n implementation fileTree(dir: 'libs', include: ['*.jar'])\n implementation 'androidx.appcompat:appcompat:1.0.2'\n implementation 'androidx.constraintlayout:constraintlayout:1.1.3'\n implementation project(':chartmodule')\n}\n" }, { "path": "app/proguard-rules.pro", "content": "# Add project specific ProGuard rules here.\n# You can control the set of applied configuration files using the\n# proguardFiles setting in build.gradle.\n#\n# For more details, see\n# http://developer.android.com/guide/developing/tools/proguard.html\n\n# If your project uses WebView with JS, uncomment the following\n# and specify the fully qualified class name to the JavaScript interface\n# class:\n#-keepclassmembers class fqcn.of.javascript.interface.for.webview {\n# public *;\n#}\n\n# Uncomment this to preserve the line number information for\n# debugging stack traces.\n#-keepattributes SourceFile,LineNumberTable\n\n# If you keep the line number information, uncomment this to\n# hide the original source file name.\n#-renamesourcefileattribute SourceFile\n" }, { "path": "app/src/androidTest/java/com/guannan/stockchart/ExampleInstrumentedTest.java", "content": "package com.guannan.stockchart;\n\nimport android.content.Context;\nimport androidx.test.platform.app.InstrumentationRegistry;\nimport androidx.test.ext.junit.runners.AndroidJUnit4;\n\nimport org.junit.Test;\nimport org.junit.runner.RunWith;\n\nimport static org.junit.Assert.*;\n\n/**\n * Instrumented test, which will execute on an Android device.\n *\n * @see Testing documentation\n */\n@RunWith(AndroidJUnit4.class)\npublic class ExampleInstrumentedTest {\n @Test\n public void useAppContext() {\n // Context of the app under test.\n Context appContext = InstrumentationRegistry.getInstrumentation().getTargetContext();\n\n assertEquals(\"com.guannan.stockchart\", appContext.getPackageName());\n }\n}\n" }, { "path": "app/src/main/AndroidManifest.xml", "content": "\n\n\n \n \n \n \n\n \n \n \n \n\n" }, { "path": "app/src/main/java/com/guannan/stockchart/MainActivity.java", "content": "package com.guannan.stockchart;\n\nimport android.os.Bundle;\nimport android.os.Handler;\nimport android.view.MotionEvent;\nimport android.view.View;\nimport android.widget.ProgressBar;\nimport android.widget.RadioGroup;\nimport androidx.appcompat.app.AppCompatActivity;\nimport com.guannan.chartmodule.chart.KMasterChartView;\nimport com.guannan.chartmodule.chart.KSubChartView;\nimport com.guannan.chartmodule.chart.MarketFigureChart;\nimport com.guannan.chartmodule.data.ExtremeValue;\nimport com.guannan.chartmodule.data.KLineToDrawItem;\nimport com.guannan.chartmodule.data.SubChartData;\nimport com.guannan.chartmodule.helper.ChartDataSourceHelper;\nimport com.guannan.chartmodule.helper.TechParamType;\nimport com.guannan.chartmodule.inter.IChartDataCountListener;\nimport com.guannan.chartmodule.inter.IPressChangeListener;\nimport com.guannan.simulateddata.LocalUtils;\nimport com.guannan.simulateddata.parser.KLineParser;\nimport java.util.List;\n\npublic class MainActivity extends AppCompatActivity\n implements IChartDataCountListener>, IPressChangeListener,\n RadioGroup.OnCheckedChangeListener {\n\n private ChartDataSourceHelper mHelper;\n private KMasterChartView mKLineChartView;\n private KSubChartView mVolumeView;\n private MarketFigureChart mMarketFigureChart;\n private ProgressBar mProgressBar;\n\n private int MAX_COLUMNS = 160;\n private int MIN_COLUMNS = 20;\n private KSubChartView mMacdView;\n\n @Override\n protected void onCreate(Bundle savedInstanceState) {\n super.onCreate(savedInstanceState);\n setContentView(R.layout.activity_main);\n\n initViews();\n\n // 行情图容器\n mMarketFigureChart = findViewById(R.id.chart_container);\n\n // 行情图主图（蜡烛线）\n mKLineChartView = new KMasterChartView(this);\n mMarketFigureChart.addChildChart(mKLineChartView, 200);\n\n // 行情图附图（成交量）\n mVolumeView = new KSubChartView(this);\n mMarketFigureChart.addChildChart(mVolumeView, 100);\n\n // MACD\n mMacdView = new KSubChartView(this);\n mMarketFigureChart.addChildChart(mMacdView, 100);\n\n // 容器的手势监听\n mMarketFigureChart.setPressChangeListener(this);\n }\n\n private void initialData(final String json) {\n mProgressBar.setVisibility(View.VISIBLE);\n new Handler().postDelayed(new Runnable() {\n @Override\n public void run() {\n initData(json);\n }\n }, 500);\n }\n\n private void initViews() {\n\n mProgressBar = findViewById(R.id.progress_circular);\n RadioGroup radioGroup = findViewById(R.id.rbtn_group);\n radioGroup.setOnCheckedChangeListener(this);\n radioGroup.check(R.id.rbtn_15);\n }\n\n @Override\n public void onCheckedChanged(RadioGroup group, int checkedId) {\n switch (checkedId) {\n case R.id.rbtn_15:\n initialData(\"slw_k.json\");\n break;\n case R.id.rbtn_1h:\n initialData(\"geli.json\");\n break;\n case R.id.rbtn_4h:\n initialData(\"maotai.json\");\n break;\n case R.id.rbtn_1d:\n initialData(\"pingan.json\");\n break;\n }\n }\n\n /**\n * 解析行情图数据\n */\n public void initData(String json) {\n // 士兰微k线数据\n String kJson = LocalUtils.getFromAssets(this, json);\n\n KLineParser parser = new KLineParser(kJson);\n parser.parseKlineData();\n\n if (mHelper == null) {\n mHelper = new ChartDataSourceHelper(this);\n }\n mProgressBar.setVisibility(View.GONE);\n mHelper.initKDrawData(parser.klineList, mKLineChartView, mVolumeView, mMacdView);\n }\n\n /**\n * 对主图和附图进行数据填充\n */\n @Override\n public void onReady(List data, ExtremeValue extremeValue,\n SubChartData subChartData) {\n mKLineChartView.initData(data, extremeValue,subChartData);\n mVolumeView.initData(data, extremeValue, TechParamType.VOLUME,subChartData);\n mMacdView.initData(data, extremeValue, TechParamType.MACD,subChartData);\n }\n\n /**\n * 主图的横向滑动\n */\n @Override\n public void onChartTranslate(MotionEvent me, float dX) {\n if (mHelper != null) {\n mHelper.initKMoveDrawData(dX, ChartDataSourceHelper.SourceType.MOVE);\n }\n }\n\n /**\n * 主图的手势fling\n */\n @Override\n public void onChartFling(float distanceX) {\n if (mHelper != null) {\n mHelper.initKMoveDrawData(distanceX, ChartDataSourceHelper.SourceType.FLING);\n }\n }\n\n @Override\n public void onChartScale(MotionEvent me, float scaleX, float scaleY) {\n ChartDataSourceHelper.K_D_COLUMNS = (int) (ChartDataSourceHelper.K_D_COLUMNS / scaleX);\n ChartDataSourceHelper.K_D_COLUMNS =\n Math.max(MIN_COLUMNS, Math.min(MAX_COLUMNS, ChartDataSourceHelper.K_D_COLUMNS));\n if (mHelper != null) {\n mHelper.initKMoveDrawData(0, ChartDataSourceHelper.SourceType.SCALE);\n }\n }\n}\n" }, { "path": "app/src/main/res/drawable/ic_launcher_background.xml", "content": "\n\n \n \n \n \n \n \n \n \n \n \n \n \n \n \n \n \n \n \n \n \n \n \n \n \n \n \n \n \n \n \n \n \n \n\n" }, { "path": "app/src/main/res/drawable/selector_line_bg.xml", "content": "\n\n \n\n \n \n \n \n \n \n \n \n \n \n\n \n \n\n \n\n \n\n\n" }, { "path": "app/src/main/res/drawable-v24/ic_launcher_foreground.xml", "content": "\n \n \n \n \n \n \n \n \n \n\n" }, { "path": "app/src/main/res/layout/activity_main.xml", "content": "\n\n\n \n \n\n \n\n \n \n \n \n \n\n \n \n \n\n \n\n \n\n \n\n \n\n \n\n\n" }, { "path": "app/src/main/res/layout/pankou_layout.xml", "content": "\n\n\n \n\n \n\n \n\n \n \n\n \n \n\n \n\n \n\n \n\n\n" }, { "path": "app/src/main/res/mipmap-anydpi-v26/ic_launcher.xml", "content": "\n\n \n \n" }, { "path": "app/src/main/res/mipmap-anydpi-v26/ic_launcher_round.xml", "content": "\n\n \n \n" }, { "path": "app/src/main/res/values/colors.xml", "content": "\n\n #008577\n #00574B\n #D81B60\n\n" }, { "path": "app/src/main/res/values/strings.xml", "content": "\n StockChart\n\n" }, { "path": "app/src/main/res/values/styles.xml", "content": "\n\n \n \n\n\n" }, { "path": "app/src/test/java/com/guannan/stockchart/ExampleUnitTest.java", "content": "package com.guannan.stockchart;\n\nimport org.junit.Test;\n\nimport static org.junit.Assert.*;\n\n/**\n * Example local unit test, which will execute on the development machine (host).\n *\n * @see Testing documentation\n */\npublic class ExampleUnitTest {\n @Test\n public void addition_isCorrect() {\n assertEquals(4, 2 + 2);\n }\n}" }, { "path": "build.gradle", "content": "// Top-level build file where you can add configuration options common to all sub-projects/modules.\n\nbuildscript {\n repositories {\n google()\n jcenter()\n \n }\n dependencies {\n classpath 'com.android.tools.build:gradle:3.5.2'\n \n // NOTE: Do not place your application dependencies here; they belong\n // in the individual module build.gradle files\n }\n}\n\nallprojects {\n repositories {\n google()\n jcenter()\n \n }\n}\n\ntask clean(type: Delete) {\n delete rootProject.buildDir\n}\n" }, { "path": "chartmodule/.gitignore", "content": "/build\n" }, { "path": "chartmodule/build.gradle", "content": "apply plugin: 'com.android.library'\n\nandroid {\n compileSdkVersion 29\n buildToolsVersion \"29.0.2\"\n\n defaultConfig {\n minSdkVersion 19\n targetSdkVersion 29\n versionCode 1\n versionName \"1.0\"\n\n testInstrumentationRunner \"androidx.test.runner.AndroidJUnitRunner\"\n consumerProguardFiles 'consumer-rules.pro'\n }\n\n buildTypes {\n release {\n minifyEnabled false\n proguardFiles getDefaultProguardFile('proguard-android-optimize.txt'), 'proguard-rules.pro'\n }\n }\n}\n\ndependencies {\n implementation fileTree(dir: 'libs', include: ['*.jar'])\n implementation 'androidx.appcompat:appcompat:1.0.2'\n api project(':simulateddata')\n}\n" }, { "path": "chartmodule/consumer-rules.pro", "content": "" }, { "path": "chartmodule/proguard-rules.pro", "content": "# Add project specific ProGuard rules here.\n# You can control the set of applied configuration files using the\n# proguardFiles setting in build.gradle.\n#\n# For more details, see\n# http://developer.android.com/guide/developing/tools/proguard.html\n\n# If your project uses WebView with JS, uncomment the following\n# and specify the fully qualified class name to the JavaScript interface\n# class:\n#-keepclassmembers class fqcn.of.javascript.interface.for.webview {\n# public *;\n#}\n\n# Uncomment this to preserve the line number information for\n# debugging stack traces.\n#-keepattributes SourceFile,LineNumberTable\n\n# If you keep the line number information, uncomment this to\n# hide the original source file name.\n#-renamesourcefileattribute SourceFile\n" }, { "path": "chartmodule/src/main/AndroidManifest.xml", "content": "\n" }, { "path": "chartmodule/src/main/java/com/guannan/chartmodule/chart/BaseChartView.java", "content": "package com.guannan.chartmodule.chart;\n\nimport android.content.Context;\nimport android.graphics.Bitmap;\nimport android.graphics.Canvas;\nimport android.graphics.Color;\nimport android.graphics.Paint;\nimport android.graphics.PorterDuff;\nimport android.os.Handler;\nimport android.os.Message;\nimport android.util.AttributeSet;\nimport android.view.MotionEvent;\nimport android.view.View;\nimport androidx.annotation.NonNull;\nimport androidx.annotation.Nullable;\nimport androidx.core.content.ContextCompat;\nimport com.guannan.chartmodule.R;\nimport com.guannan.chartmodule.helper.ChartTouchHelper;\nimport com.guannan.chartmodule.inter.ITouchResponseListener;\nimport com.guannan.chartmodule.utils.PaintUtils;\nimport java.lang.ref.WeakReference;\nimport java.util.concurrent.ExecutorService;\nimport java.util.concurrent.Executors;\n\n/**\n * @author guannan\n * @date on 2020-02-21 13:28\n * @des 具体绘制View的基类：（1）采用双缓冲绘制机制 （2）支持在子线程当中进行绘制\n */\npublic abstract class BaseChartView extends View implements ITouchResponseListener {\n\n /**\n * 如果创建画布Canvas失败：最大重试次数\n */\n private final int MAX_RETRY_COUNT = 3;\n\n /**\n * 如果创建画布Canvas失败：重试的次数\n */\n private int repeatNum = 0;\n\n /**\n * 在子线程当中实际进行绘制的canvas\n */\n private Canvas mRealCanvas;\n\n /**\n * 在子线程当中实际绘制的bitmap\n */\n private Bitmap mRealBitmap;\n\n /**\n * 用于交换的Bitmap\n */\n private Bitmap mCurBitmap;\n private Bitmap mAlterBitmap;\n\n /**\n * 绘制完成通知onDraw绘制realBitmap\n */\n private ChartHandler mHandler;\n\n /**\n * 开始绘制\n */\n private static final int START_PAINT = 1;\n\n /**\n * 刷新\n */\n private static final int REFRESH = 2;\n\n /**\n * 绘制mRealBitmap的画笔\n */\n private Paint mPaint;\n\n /**\n * 是否开始绘制\n */\n private boolean hasDrawed;\n\n /**\n * 单一线程的线程池\n */\n private ExecutorService mExecutor;\n\n private DoubleBuffering mDoubleBuffering;\n\n /**\n * 行情图尺寸等辅助方法\n */\n protected ViewPortHandler mViewPortHandler;\n\n /**\n * 红色画笔\n */\n protected Paint mPaintRed;\n\n /**\n * 绿色画笔\n */\n protected Paint mPaintGreen;\n\n @Override\n protected void onAttachedToWindow() {\n super.onAttachedToWindow();\n initRunnable();\n }\n\n public BaseChartView(Context context) {\n this(context, null);\n }\n\n public BaseChartView(Context context,\n @Nullable AttributeSet attrs) {\n this(context, attrs, 0);\n }\n\n public BaseChartView(Context context, @Nullable AttributeSet attrs, int defStyleAttr) {\n super(context, attrs, defStyleAttr);\n\n mPaint = new Paint(Paint.ANTI_ALIAS_FLAG);\n\n mPaintRed = new Paint();\n mPaintRed.setColor(ContextCompat.getColor(context, R.color.color_fd4331));\n mPaintRed.setStyle(Paint.Style.FILL);\n\n mPaintGreen = new Paint();\n mPaintGreen.setColor(ContextCompat.getColor(context, R.color.color_05aa3b));\n mPaintGreen.setStyle(Paint.Style.FILL);\n\n // 行情图尺寸等辅助方法\n mViewPortHandler = new ViewPortHandler();\n\n initHandler();\n\n PaintUtils.init(context);\n }\n\n private void initRunnable() {\n if (mExecutor == null) {\n mExecutor = Executors.newSingleThreadExecutor();\n }\n if (mDoubleBuffering == null) {\n mDoubleBuffering = new DoubleBuffering(this);\n }\n }\n\n private void initHandler() {\n mHandler = new ChartHandler(this);\n }\n\n public abstract void onChartLongPressed(MotionEvent me);\n\n public abstract void onChartGestureEnd(MotionEvent me,\n ChartTouchHelper.ChartGesture lastPerformedGesture);\n\n public abstract void onChartSingleTapped(MotionEvent me);\n\n /**\n * 防止内存泄露的Handler\n */\n private static final class ChartHandler extends Handler {\n\n private final WeakReference mView;\n\n public ChartHandler(BaseChartView view) {\n mView = new WeakReference<>(view);\n }\n\n @Override\n public void handleMessage(@NonNull Message msg) {\n super.handleMessage(msg);\n if (mView != null) {\n BaseChartView chartView = mView.get();\n if (chartView != null) {\n if (msg.what == chartView.START_PAINT) {\n // 开始绘制\n DoubleBuffering doubleBuffering = (DoubleBuffering) msg.obj;\n if (chartView.mExecutor != null) {\n chartView.mExecutor.execute(doubleBuffering);\n }\n //post(doubleBuffering);\n } else if (msg.what == chartView.REFRESH) {\n\n if (chartView.mRealBitmap == null) {\n chartView.mRealBitmap = chartView.mCurBitmap;\n chartView.mCurBitmap = chartView.mAlterBitmap;\n } else {\n Bitmap alterBitmap = chartView.mRealBitmap;\n chartView.mRealBitmap = chartView.mCurBitmap;\n chartView.mCurBitmap = alterBitmap;\n }\n chartView.mRealCanvas.setBitmap(chartView.mCurBitmap);\n chartView.invalidate();\n }\n }\n }\n }\n }\n\n @Override\n protected void onSizeChanged(int w, int h, int oldw, int oldh) {\n\n mViewPortHandler.setChartDimens(w, h);\n\n initCanvas();\n super.onSizeChanged(w, h, oldw, oldh);\n }\n\n /**\n * 根据当前View的尺寸创建画布\n */\n private void initCanvas() {\n repeatNum = 0;\n if (mRealCanvas == null) {\n mRealCanvas = new Canvas();\n\n Bitmap curBitmap =\n createBitmap(mViewPortHandler.getChartWidth(), mViewPortHandler.getChartHeight(),\n Bitmap.Config.ARGB_8888);\n Bitmap alterBitmap = curBitmap.copy(Bitmap.Config.ARGB_8888, true);\n if (curBitmap != null && alterBitmap != null) {\n mRealCanvas.setBitmap(curBitmap);\n mCurBitmap = curBitmap;\n mAlterBitmap = alterBitmap;\n }\n }\n }\n\n /**\n * 根据当前View的宽高创建画布Canvas\n */\n private Bitmap createBitmap(int width, int height, Bitmap.Config config) {\n Bitmap bitmap = null;\n try {\n repeatNum++;\n if (repeatNum < MAX_RETRY_COUNT) {\n bitmap = Bitmap.createBitmap(width, height, config);\n }\n } catch (OutOfMemoryError e) {\n System.gc();\n System.runFinalization();\n bitmap = createBitmap(width, height, config);\n }\n return bitmap;\n }\n\n @Override\n protected void onDetachedFromWindow() {\n super.onDetachedFromWindow();\n if (mHandler != null) {\n mHandler.removeCallbacksAndMessages(null);\n }\n if (mExecutor != null) {\n mExecutor.shutdown();\n }\n if (mRealBitmap != null) {\n if (!mRealBitmap.isRecycled()) {\n mRealBitmap.recycle();\n }\n mRealBitmap = null;\n }\n\n if (mCurBitmap != null) {\n if (!mCurBitmap.isRecycled()) {\n mCurBitmap.recycle();\n }\n mCurBitmap = null;\n }\n\n if (mAlterBitmap != null) {\n if (!mAlterBitmap.isRecycled()) {\n mAlterBitmap.recycle();\n }\n mAlterBitmap = null;\n }\n }\n\n /**\n * 在子线程当中进行绘制\n */\n class DoubleBuffering implements Runnable {\n\n private final WeakReference mChartView;\n\n public DoubleBuffering(BaseChartView view) {\n mChartView = new WeakReference<>(view);\n }\n\n @Override\n public synchronized void run() {\n if (mChartView != null) {\n BaseChartView baseChartView = mChartView.get();\n if (baseChartView != null && baseChartView.mRealCanvas != null) {\n baseChartView.drawFrame(baseChartView.mRealCanvas);\n // 绘制完成，通知UI线程绘制mRealBitmap\n Bitmap bitmap = baseChartView.mCurBitmap;\n if (bitmap != null && baseChartView.mHandler != null) {\n baseChartView.mHandler.sendEmptyMessage(baseChartView.REFRESH);\n }\n }\n }\n }\n }\n\n /**\n * 子类View继承，真正实现绘制，当前线程在子线程\n */\n protected void drawFrame(Canvas canvas) {\n canvas.drawColor(Color.TRANSPARENT, PorterDuff.Mode.CLEAR);\n }\n\n /**\n * 子类决定刷新视图时机\n */\n public void invalidateView() {\n hasDrawed = true;\n invalidate();\n }\n\n public String getString(int id) {\n return getContext().getResources().getString(id);\n }\n\n /**\n * 在子线程当中刷新\n */\n public void postInvalidateView() {\n hasDrawed = true;\n postInvalidate();\n }\n\n @Override\n protected void onDraw(Canvas canvas) {\n super.onDraw(canvas);\n if (mRealBitmap != null) {\n canvas.drawBitmap(mRealBitmap, 0, 0, mPaint);\n }\n if (hasDrawed) {\n hasDrawed = false;\n if (!mHandler.hasMessages(START_PAINT)) {\n Message message = new Message();\n message.what = START_PAINT;\n message.obj = mDoubleBuffering;\n mHandler.sendMessage(message);\n }\n }\n }\n}\n" }, { "path": "chartmodule/src/main/java/com/guannan/chartmodule/chart/KMasterChartView.java", "content": "package com.guannan.chartmodule.chart;\n\nimport android.content.Context;\nimport android.graphics.Canvas;\nimport android.graphics.Path;\nimport android.graphics.PointF;\nimport android.graphics.Rect;\nimport android.graphics.RectF;\nimport android.text.TextUtils;\nimport android.util.AttributeSet;\nimport android.view.MotionEvent;\nimport androidx.annotation.Nullable;\nimport com.guannan.chartmodule.R;\nimport com.guannan.chartmodule.data.ExtremeValue;\nimport com.guannan.chartmodule.data.KLineToDrawItem;\nimport com.guannan.chartmodule.data.SubChartData;\nimport com.guannan.chartmodule.data.TechItem;\nimport com.guannan.chartmodule.helper.ChartDataSourceHelper;\nimport com.guannan.chartmodule.helper.ChartTouchHelper;\nimport com.guannan.chartmodule.utils.DateUtils;\nimport com.guannan.chartmodule.utils.DisplayUtils;\nimport com.guannan.chartmodule.utils.NumFormatUtils;\nimport com.guannan.chartmodule.utils.PaintUtils;\nimport com.guannan.simulateddata.entity.KLineItem;\nimport java.util.List;\n\n/**\n * @author guannan\n * @date on 2020-03-07 15:56\n * @des K线的主图\n */\npublic class KMasterChartView extends BaseChartView {\n\n /**\n * 绘制的蜡烛线数据（主副图的数据）\n */\n private List mToDrawList;\n\n /**\n * 蜡烛线价格最大最小值\n */\n private ExtremeValue mExtremeValue;\n\n /**\n * 主图文本间隔\n */\n private int TEXT_PADDING;\n\n /**\n * 刻度间隔\n */\n private int CAL_PADDING;\n\n /**\n * 十字线长按选中的点\n */\n private int mFocusIndex;\n\n /**\n * 长按十字线的位置\n */\n private PointF mFocusPoint;\n\n /**\n * 是否是长按\n */\n private boolean onLongPress;\n\n /**\n * 长按弹出的弹框\n */\n private RectF popRect = new RectF();\n\n private SubChartData mSubChartData;\n\n public KMasterChartView(Context context) {\n this(context, null);\n }\n\n public KMasterChartView(Context context,\n @Nullable AttributeSet attrs) {\n this(context, attrs, 0);\n }\n\n public KMasterChartView(Context context, @Nullable AttributeSet attrs, int defStyleAttr) {\n super(context, attrs, defStyleAttr);\n\n TEXT_PADDING = DisplayUtils.dip2px(context, 5);\n CAL_PADDING = DisplayUtils.dip2px(context, 3);\n\n mViewPortHandler.setContentRatio(0.9f);\n }\n\n @Override\n protected void onSizeChanged(int w, int h, int oldw, int oldh) {\n mViewPortHandler.restrainViewPort(DisplayUtils.dip2px(getContext(), 10),\n DisplayUtils.dip2px(getContext(), 20), DisplayUtils.dip2px(getContext(), 10),\n 0);\n super.onSizeChanged(w, h, oldw, oldh);\n }\n\n public ViewPortHandler getViewPortHandler() {\n return mViewPortHandler;\n }\n\n @Override\n protected void drawFrame(Canvas canvas) {\n super.drawFrame(canvas);\n drawOutLine(canvas);\n if (mToDrawList == null || mToDrawList.isEmpty()) {\n return;\n }\n RectF contentRect = mViewPortHandler.mContentRect;\n for (int i = 0; i < mToDrawList.size(); i++) {\n KLineToDrawItem drawItem = mToDrawList.get(i);\n if (drawItem != null) {\n // 绘制蜡烛线日期（只绘制每月第一个交易日）\n if (!TextUtils.isEmpty(drawItem.date)) {\n Rect rect = new Rect();\n PaintUtils.TEXT_PAINT.getTextBounds(drawItem.date, 0, drawItem.date.length(), rect);\n canvas.drawText(drawItem.date, drawItem.rect.centerX() - rect.width() / 2,\n contentRect.bottom + rect.height() + TEXT_PADDING,\n PaintUtils.TEXT_PAINT);\n canvas.drawLine(drawItem.rect.centerX(), contentRect.top, drawItem.rect.centerX(),\n contentRect.bottom, PaintUtils.GRID_INNER_DIVIDER);\n }\n // 绘制蜡烛线\n if (drawItem.isFall) {\n canvas.drawRect(drawItem.rect, mPaintGreen);\n canvas.drawRect(drawItem.shadowRect, mPaintGreen);\n } else {\n canvas.drawRect(drawItem.rect, mPaintRed);\n canvas.drawRect(drawItem.shadowRect, mPaintRed);\n }\n }\n }\n\n // 绘制BOLL（布林指标）\n if (!onLongPress) {\n KLineToDrawItem lastItem = mToDrawList.get(mToDrawList.size() - 1);\n drawBollDes(canvas, contentRect, lastItem);\n }\n\n canvas.drawPath(mSubChartData.bollPaths[0], PaintUtils.LINE_BLUE_PAINT);\n canvas.drawPath(mSubChartData.bollPaths[1], PaintUtils.LINE_PURPLE_PAINT);\n canvas.drawPath(mSubChartData.bollPaths[2], PaintUtils.LINE_YELLOW_PAINT);\n\n // 绘制长按十字线\n if (mFocusPoint != null && onLongPress) {\n if (contentRect.contains(mFocusPoint.x, mFocusPoint.y)) {\n canvas.drawLine(contentRect.left, mFocusPoint.y, contentRect.right, mFocusPoint.y,\n PaintUtils.FOCUS_LINE_PAINT);\n }\n canvas.drawLine(mFocusPoint.x, contentRect.top, mFocusPoint.x, contentRect.bottom,\n PaintUtils.FOCUS_LINE_PAINT);\n KLineToDrawItem item = mToDrawList.get(mFocusIndex);\n drawBollDes(canvas, contentRect, item);\n }\n\n // 长按显示的弹框\n showLongPressDialog(canvas, contentRect);\n }\n\n /**\n * 绘制主图左上角默认显示和长按BOLL指标展示\n */\n private void drawBollDes(Canvas canvas, RectF contentRect, KLineToDrawItem drawItem) {\n TechItem techItem = drawItem.techItem;\n float mid = NumFormatUtils.formatFloat((techItem.upper + techItem.lower) / 2, 2);\n String midDes = \"BOLL MID:\" + mid;\n Rect rectMid = new Rect();\n PaintUtils.TEXT_YELLOW_PAINT.getTextBounds(midDes, 0, midDes.length(), rectMid);\n canvas.drawText(midDes, contentRect.left, contentRect.top - TEXT_PADDING,\n PaintUtils.TEXT_YELLOW_PAINT);\n\n float upper = NumFormatUtils.formatFloat(techItem.upper, 2);\n String upperDes = \"UPPER:\" + upper;\n Rect rectUpper = new Rect();\n PaintUtils.TEXT_BLUE_PAINT.getTextBounds(upperDes, 0, upperDes.length(), rectUpper);\n canvas.drawText(upperDes, contentRect.left + rectMid.width() + TEXT_PADDING,\n contentRect.top - TEXT_PADDING, PaintUtils.TEXT_BLUE_PAINT);\n\n float lower = NumFormatUtils.formatFloat(techItem.lower, 2);\n String lowerDes = \"LOWER:\" + lower;\n canvas.drawText(lowerDes,\n contentRect.left + rectMid.width() + rectUpper.width() + TEXT_PADDING * 2,\n contentRect.top - TEXT_PADDING, PaintUtils.TEXT_PURPLE_PAINT);\n }\n\n /**\n * 长按显示的弹框内容\n */\n private void showLongPressDialog(Canvas canvas, RectF contentRect) {\n if (onLongPress) {\n KLineToDrawItem item = mToDrawList.get(mFocusIndex);\n float left = contentRect.right - TEXT_PADDING * 2 - DisplayUtils.dip2px(getContext(), 110);\n float top = contentRect.top + TEXT_PADDING;\n popRect.set(left, top,\n left + DisplayUtils.dip2px(getContext(), 110),\n top + DisplayUtils.dip2px(getContext(), 120));\n canvas.drawRect(popRect, PaintUtils.POP_DIALOG_PAINT);\n\n KLineItem klineItem = item.klineItem;\n float perHeight = popRect.height() / 7;\n\n drawPopText(canvas, popRect, getString(R.string.date), DateUtils.getYMD(klineItem.day),\n item.isFall, perHeight);\n drawPopText(canvas, popRect, getString(R.string.open), String.valueOf(klineItem.open),\n item.isFall,\n perHeight * 2);\n drawPopText(canvas, popRect, getString(R.string.hign), String.valueOf(klineItem.high),\n item.isFall,\n perHeight * 3);\n drawPopText(canvas, popRect, getString(R.string.low), String.valueOf(klineItem.low),\n item.isFall, perHeight * 4);\n drawPopText(canvas, popRect, getString(R.string.close), String.valueOf(klineItem.close),\n item.isFall,\n perHeight * 5);\n drawPopText(canvas, popRect, getString(R.string.diff),\n String.valueOf(NumFormatUtils.formatFloat(klineItem.open - klineItem.preClose, 2)),\n item.isFall,\n perHeight * 6);\n float chg = (klineItem.open - klineItem.preClose) * 100 / klineItem.preClose;\n String chgDesc = NumFormatUtils.formatFloat(chg, 2, true, true, \"--\", \"--\", false);\n drawPopText(canvas, popRect, getString(R.string.chg), chgDesc, item.isFall, perHeight * 7);\n }\n }\n\n public void drawPopText(Canvas canvas, RectF popRect, String title, String value, boolean isFall,\n float y) {\n Rect rect = new Rect();\n PaintUtils.TEXT_POP_PAINT.getTextBounds(value, 0, value.length(), rect);\n canvas.drawText(title, popRect.left + TEXT_PADDING, popRect.top + y - TEXT_PADDING,\n PaintUtils.TEXT_POP_PAINT);\n if (title.equals(getString(R.string.diff)) || title.equals(getString(R.string.chg))) {\n if (isFall) {\n canvas.drawText(value, popRect.right - rect.width() - TEXT_PADDING,\n popRect.top + y - TEXT_PADDING,\n PaintUtils.TEXT_GREEN_PAINT);\n } else {\n canvas.drawText(value, popRect.right - rect.width() - TEXT_PADDING,\n popRect.top + y - TEXT_PADDING,\n PaintUtils.TEXT_RED_PAINT);\n }\n } else {\n canvas.drawText(value, popRect.right - rect.width() - TEXT_PADDING,\n popRect.top + y - TEXT_PADDING,\n PaintUtils.TEXT_POP_PAINT);\n }\n }\n\n /**\n * 绘制行情图边框\n */\n private void drawOutLine(Canvas canvas) {\n if (mExtremeValue == null) {\n return;\n }\n RectF contentRect = mViewPortHandler.mContentRect;\n if (contentRect != null) {\n\n Path path = new Path();\n path.moveTo(contentRect.left, contentRect.top);\n path.lineTo(contentRect.right, contentRect.top);\n path.lineTo(contentRect.right, contentRect.bottom);\n path.lineTo(contentRect.left, contentRect.bottom);\n path.close();\n canvas.drawPath(path, PaintUtils.GRID_DIVIDER);\n }\n\n // 绘制价格刻度和价格分隔线\n float maxPrice = NumFormatUtils.formatFloat(mExtremeValue.maxPrice, 2);\n float minPrice = NumFormatUtils.formatFloat(mExtremeValue.minPrice, 2);\n Rect rect = new Rect();\n PaintUtils.TEXT_PAINT.getTextBounds(maxPrice + \"\", 0, String.valueOf(maxPrice).length(), rect);\n canvas.drawText(maxPrice + \"\", contentRect.left + CAL_PADDING,\n contentRect.top + rect.height() + CAL_PADDING,\n PaintUtils.TEXT_PAINT);\n float perHeight = contentRect.height() / 4;\n float perPrice = NumFormatUtils.formatFloat((maxPrice - minPrice) / 4, 2);\n\n for (int i = 1; i <= 3; i++) {\n canvas.drawLine(contentRect.left, contentRect.top + perHeight * i, contentRect.right,\n contentRect.top + perHeight * i, PaintUtils.GRID_INNER_DIVIDER);\n float value = NumFormatUtils.formatFloat(maxPrice - perPrice * i, 2);\n canvas.drawText(value + \"\", contentRect.left + CAL_PADDING,\n contentRect.top + perHeight * i - CAL_PADDING, PaintUtils.TEXT_PAINT);\n }\n\n canvas.drawText(minPrice + \"\", contentRect.left + CAL_PADDING, contentRect.bottom - CAL_PADDING,\n PaintUtils.TEXT_PAINT);\n }\n\n /**\n * 设置主图数据并触发绘制\n */\n public void initData(List klineList, ExtremeValue extremeValue,\n SubChartData subChartData) {\n this.mToDrawList = klineList;\n this.mExtremeValue = extremeValue;\n this.mSubChartData = subChartData;\n invalidateView();\n }\n\n /**\n * 长按\n */\n @Override\n public void onChartLongPressed(MotionEvent me) {\n\n onLongPress = true;\n mFocusPoint = new PointF();\n mFocusPoint.set(me.getX(), me.getY());\n\n RectF contentRect = mViewPortHandler.mContentRect;\n\n if (contentRect == null || contentRect.width() <= 0) {\n return;\n }\n mFocusIndex = (int) ((mFocusPoint.x - contentRect.left) * ChartDataSourceHelper.K_D_COLUMNS\n / contentRect.width());\n mFocusIndex = Math.max(0, Math.min(mFocusIndex, ChartDataSourceHelper.K_D_COLUMNS - 1));\n\n invalidateView();\n }\n\n @Override\n public void onChartGestureEnd(MotionEvent me,\n ChartTouchHelper.ChartGesture lastPerformedGesture) {\n if (lastPerformedGesture == ChartTouchHelper.ChartGesture.LONG_PRESS) {\n if (mFocusPoint != null) {\n mFocusPoint.set(me.getX(), me.getY());\n }\n onLongPress = false;\n }\n invalidateView();\n }\n\n @Override\n public void onChartSingleTapped(MotionEvent me) {\n\n }\n}\n" }, { "path": "chartmodule/src/main/java/com/guannan/chartmodule/chart/KSubChartView.java", "content": "package com.guannan.chartmodule.chart;\n\nimport android.content.Context;\nimport android.graphics.Canvas;\nimport android.graphics.Path;\nimport android.graphics.PointF;\nimport android.graphics.Rect;\nimport android.graphics.RectF;\nimport android.text.TextUtils;\nimport android.util.AttributeSet;\nimport android.view.MotionEvent;\nimport androidx.annotation.Nullable;\nimport com.guannan.chartmodule.data.ExtremeValue;\nimport com.guannan.chartmodule.data.KLineToDrawItem;\nimport com.guannan.chartmodule.data.LineRectItem;\nimport com.guannan.chartmodule.data.SubChartData;\nimport com.guannan.chartmodule.data.TechItem;\nimport com.guannan.chartmodule.helper.ChartDataSourceHelper;\nimport com.guannan.chartmodule.helper.ChartTouchHelper;\nimport com.guannan.chartmodule.helper.TechParamType;\nimport com.guannan.chartmodule.utils.DisplayUtils;\nimport com.guannan.chartmodule.utils.NumFormatUtils;\nimport com.guannan.chartmodule.utils.PaintUtils;\nimport java.util.List;\n\n/**\n * @author guannan\n * @date on 2020-04-19 14:23\n * @des K线的副图\n */\npublic class KSubChartView extends BaseChartView {\n\n /**\n * 绘制的蜡烛线数据（主副图的数据）\n */\n private List mToDrawList;\n\n /**\n * 最大值最小值\n */\n private ExtremeValue mExtremeValue;\n\n private SubChartData mSubChartData;\n\n /**\n * 主图文本间隔\n */\n private int TEXT_PADDING;\n\n /**\n * 十字线长按选中的点\n */\n private int mFocusIndex;\n\n /**\n * 长按十字线的位置\n */\n private PointF mFocusPoint;\n\n /**\n * 手指是否长按\n */\n private boolean onLongPress;\n\n /**\n * 附图类型\n */\n private TechParamType mTechParamType;\n\n public KSubChartView(Context context) {\n this(context, null);\n }\n\n public KSubChartView(Context context, @Nullable AttributeSet attrs) {\n this(context, attrs, 0);\n }\n\n public KSubChartView(Context context, @Nullable AttributeSet attrs, int defStyleAttr) {\n super(context, attrs, defStyleAttr);\n\n TEXT_PADDING = DisplayUtils.dip2px(context, 5);\n }\n\n @Override\n protected void onSizeChanged(int w, int h, int oldw, int oldh) {\n mViewPortHandler.restrainViewPort(DisplayUtils.dip2px(getContext(), 10),\n DisplayUtils.dip2px(getContext(), 15), DisplayUtils.dip2px(getContext(), 10),\n 0);\n super.onSizeChanged(w, h, oldw, oldh);\n }\n\n public ViewPortHandler getViewPortHandler() {\n return mViewPortHandler;\n }\n\n @Override\n protected void drawFrame(Canvas canvas) {\n super.drawFrame(canvas);\n if (mToDrawList == null || mToDrawList.isEmpty()) {\n return;\n }\n\n // 绘制边框和刻度\n drawOutLine(canvas);\n\n RectF contentRect = mViewPortHandler.mContentRect;\n\n KLineToDrawItem item = mToDrawList.get(mToDrawList.size() - 1);\n if (mTechParamType == TechParamType.VOLUME) {\n drawVolume(canvas, contentRect);\n if (!onLongPress) {\n drawVolumeDes(canvas, contentRect, item);\n }\n } else if (mTechParamType == TechParamType.MACD) {\n\n drawMacd(canvas, contentRect);\n if (!onLongPress) {\n drawTechDes(canvas, contentRect, item);\n }\n }\n\n if (mFocusPoint != null && onLongPress) {\n\n // 附图实际y轴位置\n float focusY = mFocusPoint.y - getY() - contentRect.top;\n\n if (contentRect.contains(mFocusPoint.x, focusY)) {\n canvas.drawLine(contentRect.left, focusY, contentRect.right, focusY,\n PaintUtils.FOCUS_LINE_PAINT);\n }\n canvas.drawLine(mFocusPoint.x, contentRect.top, mFocusPoint.x, contentRect.bottom,\n PaintUtils.FOCUS_LINE_PAINT);\n KLineToDrawItem drawItem = mToDrawList.get(mFocusIndex);\n if (mTechParamType == TechParamType.MACD) {\n drawTechDes(canvas, contentRect, drawItem);\n } else if (mTechParamType == TechParamType.VOLUME) {\n drawVolumeDes(canvas, contentRect, drawItem);\n }\n }\n }\n\n /**\n * 绘制成交量左上角指标\n */\n private void drawVolumeDes(Canvas canvas, RectF contentRect, KLineToDrawItem item) {\n long volume = item.klineItem.volume;\n String volumeDes = \"成交量:\" + NumFormatUtils.formatBigFloatAll(volume, 2);\n canvas.drawText(volumeDes, contentRect.left, contentRect.top - TEXT_PADDING,\n PaintUtils.TEXT_PAINT);\n }\n\n /**\n * 绘制MACD左上角指标显示\n */\n public void drawTechDes(Canvas canvas, RectF contentRect, KLineToDrawItem drawItem) {\n\n TechItem techItem = drawItem.techItem;\n float dif = NumFormatUtils.formatFloat(techItem.dif, 2);\n String difDes = \"MACD DIF:\" + dif;\n Rect rectMid = new Rect();\n PaintUtils.TEXT_YELLOW_PAINT.getTextBounds(difDes, 0, difDes.length(), rectMid);\n canvas.drawText(difDes, contentRect.left, contentRect.top - TEXT_PADDING,\n PaintUtils.TEXT_YELLOW_PAINT);\n\n float dea = NumFormatUtils.formatFloat(techItem.dea, 2);\n String deaDes = \"DEA:\" + dea;\n Rect rectUpper = new Rect();\n PaintUtils.TEXT_BLUE_PAINT.getTextBounds(deaDes, 0, deaDes.length(), rectUpper);\n canvas.drawText(deaDes, contentRect.left + rectMid.width() + TEXT_PADDING,\n contentRect.top - TEXT_PADDING, PaintUtils.TEXT_BLUE_PAINT);\n\n float macd = NumFormatUtils.formatFloat(techItem.macd, 2);\n String macdDes = \"MACD:\" + macd;\n canvas.drawText(macdDes,\n contentRect.left + rectMid.width() + rectUpper.width() + TEXT_PADDING * 2,\n contentRect.top - TEXT_PADDING, PaintUtils.TEXT_PURPLE_PAINT);\n }\n\n /**\n * 绘制附图MACD\n */\n private void drawMacd(Canvas canvas, RectF contentRect) {\n if (mSubChartData != null) {\n canvas.drawPath(mSubChartData.macdPaths[0], PaintUtils.LINE_BLUE_PAINT);\n canvas.drawPath(mSubChartData.macdPaths[1], PaintUtils.LINE_YELLOW_PAINT);\n List macdRects = mSubChartData.macdRects;\n if (macdRects != null && !macdRects.isEmpty()) {\n for (int i = 0; i < macdRects.size(); i++) {\n LineRectItem lineRectItem = macdRects.get(i);\n if (lineRectItem != null) {\n boolean isFall = lineRectItem.isFall;\n if (isFall) {\n canvas.drawRect(lineRectItem.rect, mPaintGreen);\n } else {\n canvas.drawRect(lineRectItem.rect, mPaintRed);\n }\n }\n }\n }\n }\n }\n\n /**\n * 绘制成交量\n */\n private void drawVolume(Canvas canvas, RectF contentRect) {\n for (int i = 0; i < mToDrawList.size(); i++) {\n KLineToDrawItem drawItem = mToDrawList.get(i);\n if (drawItem != null) {\n // 绘制内部分隔线\n if (!TextUtils.isEmpty(drawItem.date)) {\n canvas.drawLine(drawItem.rect.centerX(), contentRect.top, drawItem.rect.centerX(),\n contentRect.bottom, PaintUtils.GRID_INNER_DIVIDER);\n }\n // 绘制成交量柱\n if (drawItem.isFall) {\n canvas.drawRect(drawItem.volumeRect, mPaintGreen);\n } else {\n canvas.drawRect(drawItem.volumeRect, mPaintRed);\n }\n }\n }\n }\n\n /**\n * 绘制外围边框和刻度\n */\n private void drawOutLine(Canvas canvas) {\n RectF contentRect = mViewPortHandler.mContentRect;\n if (contentRect != null) {\n Path path = new Path();\n path.moveTo(contentRect.left, contentRect.top);\n path.lineTo(contentRect.right, contentRect.top);\n path.lineTo(contentRect.right, contentRect.bottom);\n path.lineTo(contentRect.left, contentRect.bottom);\n path.close();\n canvas.drawPath(path, PaintUtils.GRID_DIVIDER);\n }\n canvas.drawLine(contentRect.left, contentRect.centerY(), contentRect.right,\n contentRect.centerY(), PaintUtils.GRID_INNER_DIVIDER);\n // 绘制附图最大刻度\n if (mExtremeValue != null && mTechParamType == TechParamType.VOLUME) {\n String maxVolume = NumFormatUtils.formatBigFloatAll(mExtremeValue.maxVolume, 2);\n Rect rect = new Rect();\n PaintUtils.TEXT_PAINT.getTextBounds(maxVolume, 0, maxVolume.length(), rect);\n canvas.drawText(maxVolume, contentRect.left + TEXT_PADDING,\n contentRect.top + rect.height() + TEXT_PADDING,\n PaintUtils.TEXT_PAINT);\n }\n }\n\n /**\n * 设置副图数据，并触发绘制\n */\n public void initData(List data, ExtremeValue extremeValue,\n TechParamType techParamType, SubChartData subChartData) {\n this.mToDrawList = data;\n this.mExtremeValue = extremeValue;\n this.mTechParamType = techParamType;\n this.mSubChartData = subChartData;\n invalidateView();\n }\n\n /**\n * 长按\n */\n @Override\n public void onChartLongPressed(MotionEvent me) {\n\n onLongPress = true;\n mFocusPoint = new PointF();\n mFocusPoint.set(me.getX(), me.getY());\n\n RectF contentRect = mViewPortHandler.mContentRect;\n\n if (contentRect == null || contentRect.width() <= 0) {\n return;\n }\n mFocusIndex = (int) ((mFocusPoint.x - contentRect.left) * ChartDataSourceHelper.K_D_COLUMNS\n / contentRect.width());\n mFocusIndex = Math.max(0, Math.min(mFocusIndex, ChartDataSourceHelper.K_D_COLUMNS - 1));\n\n invalidateView();\n }\n\n @Override\n public void onChartGestureEnd(MotionEvent me,\n ChartTouchHelper.ChartGesture lastPerformedGesture) {\n if (lastPerformedGesture == ChartTouchHelper.ChartGesture.LONG_PRESS) {\n if (mFocusPoint != null) {\n mFocusPoint.set(me.getX(), me.getY());\n }\n onLongPress = false;\n }\n invalidateView();\n }\n\n @Override\n public void onChartSingleTapped(MotionEvent me) {\n //if (mTechParamType == TechParamType.VOLUME) {\n // mTechParamType = TechParamType.MACD;\n //} else if (mTechParamType == TechParamType.MACD) {\n // mTechParamType = TechParamType.VOLUME;\n //}\n //invalidateView();\n }\n}\n" }, { "path": "chartmodule/src/main/java/com/guannan/chartmodule/chart/MarketFigureChart.java", "content": "package com.guannan.chartmodule.chart;\n\nimport android.content.Context;\nimport android.util.AttributeSet;\nimport android.view.MotionEvent;\nimport android.view.ViewGroup;\nimport android.widget.LinearLayout;\nimport androidx.annotation.Nullable;\nimport com.guannan.chartmodule.helper.ChartTouchHelper;\nimport com.guannan.chartmodule.inter.IChartGestureListener;\nimport com.guannan.chartmodule.inter.IPressChangeListener;\nimport com.guannan.chartmodule.utils.DisplayUtils;\n\n/**\n * @author guannan\n * @date on 2020-04-21 11:54\n * @des 行情图容器\n * #######################（1）动态添加主图和副图 ########################\n * #######################（2）处理主图和副图的手势 ######################\n */\npublic class MarketFigureChart extends LinearLayout implements IChartGestureListener {\n\n private Context mContext;\n\n private IPressChangeListener mPressChangeListener;\n\n public MarketFigureChart(Context context) {\n this(context, null);\n }\n\n public MarketFigureChart(Context context,\n @Nullable AttributeSet attrs) {\n this(context, attrs, 0);\n }\n\n public MarketFigureChart(Context context, @Nullable AttributeSet attrs, int defStyleAttr) {\n super(context, attrs, defStyleAttr);\n this.mContext = context;\n setOrientation(VERTICAL);\n setLayoutParams(\n new LayoutParams(ViewGroup.LayoutParams.MATCH_PARENT, ViewGroup.LayoutParams.WRAP_CONTENT));\n // 设置容器的手势监听\n ChartTouchHelper chartTouchHelper = new ChartTouchHelper(this);\n chartTouchHelper.setChartGestureListener(this);\n }\n\n /**\n * 向容器中添加主图、附图视图\n */\n public void addChildChart(BaseChartView childView, float height) {\n LinearLayout.LayoutParams params =\n new LinearLayout.LayoutParams(LinearLayout.LayoutParams.MATCH_PARENT,\n DisplayUtils.dip2px(mContext, height));\n addView(childView, params);\n }\n\n public void setPressChangeListener(IPressChangeListener listener) {\n this.mPressChangeListener = listener;\n }\n\n @Override\n public void onChartGestureStart(MotionEvent me,\n ChartTouchHelper.ChartGesture lastPerformedGesture) {\n\n }\n\n @Override\n public void onChartGestureEnd(MotionEvent me,\n ChartTouchHelper.ChartGesture lastPerformedGesture) {\n for (int i = 0; i < getChildCount(); i++) {\n BaseChartView baseChartView = (BaseChartView) getChildAt(i);\n if (baseChartView != null) {\n baseChartView.onChartGestureEnd(me, lastPerformedGesture);\n }\n }\n }\n\n @Override\n public void onChartLongPressed(MotionEvent me) {\n for (int i = 0; i < getChildCount(); i++) {\n BaseChartView baseChartView = (BaseChartView) getChildAt(i);\n if (baseChartView != null) {\n baseChartView.onChartLongPressed(me);\n }\n }\n }\n\n @Override\n public void onChartDoubleTapped(MotionEvent me) {\n\n }\n\n @Override\n public void onChartSingleTapped(MotionEvent me) {\n for (int i = 0; i < getChildCount(); i++) {\n BaseChartView baseChartView = (BaseChartView) getChildAt(i);\n if (baseChartView != null) {\n baseChartView.onChartSingleTapped(me);\n }\n }\n }\n\n @Override\n public void onChartFling(float distanceX) {\n if (mPressChangeListener != null) {\n mPressChangeListener.onChartFling(distanceX);\n }\n }\n\n @Override\n public void onChartScale(MotionEvent me, float scaleX, float scaleY) {\n if (mPressChangeListener != null) {\n mPressChangeListener.onChartScale(me, scaleX, scaleY);\n }\n }\n\n @Override\n public void onChartTranslate(MotionEvent me, float dX) {\n if (mPressChangeListener != null) {\n mPressChangeListener.onChartTranslate(me, dX);\n }\n }\n}\n" }, { "path": "chartmodule/src/main/java/com/guannan/chartmodule/chart/ViewPortHandler.java", "content": "package com.guannan.chartmodule.chart;\n\nimport android.graphics.RectF;\n\n/**\n * @author guannan\n * @date on 2020-03-29 15:33\n * @des 行情图尺寸相关辅助方法\n */\npublic class ViewPortHandler {\n\n /**\n * 画布的宽高\n */\n private int mWidth, mHeight;\n\n /**\n * 绘制区域\n */\n public RectF mContentRect = new RectF();\n\n /**\n * 主图蜡烛线区域所占比例\n */\n private float ratio = 1;\n\n public ViewPortHandler() {\n\n }\n\n /**\n * 设置行情图的尺寸\n */\n public void setChartDimens(int width, int height) {\n\n float left = offLeft();\n float top = offTop();\n float right = offRight();\n float bottom = offBottom();\n\n this.mWidth = width;\n this.mHeight = height;\n restrainViewPort(left, top, right, bottom);\n }\n\n /**\n * 绘制日期区域所占比例\n */\n public void setContentRatio(float ratio) {\n this.ratio = ratio;\n }\n\n /**\n * 重置绘制区域的大小\n */\n public void restrainViewPort(float offLeft, float offTop, float offRight, float offBottom) {\n // 绘制的内容区域的大小\n mContentRect.set(offLeft, offTop, mWidth - offRight, mHeight * ratio - offBottom);\n }\n\n /**\n * 图表的宽度\n */\n public int getChartWidth() {\n return mWidth;\n }\n\n /**\n * 图表的高度\n */\n public int getChartHeight() {\n return mHeight;\n }\n\n /**\n * 左间距\n */\n public float offLeft() {\n return mContentRect.left;\n }\n\n /**\n * 上间距\n */\n public float offTop() {\n return mContentRect.top;\n }\n\n /**\n * 右间距\n */\n public float offRight() {\n return mWidth - mContentRect.right;\n }\n\n /**\n * 底部间距\n */\n public float offBottom() {\n return mContentRect.bottom;\n }\n}\n" }, { "path": "chartmodule/src/main/java/com/guannan/chartmodule/data/ExtremeValue.java", "content": "package com.guannan.chartmodule.data;\n\n/**\n * @author guannan\n * @date on 2020-04-25 14:10\n * @des 最大值、最小值\n */\npublic class ExtremeValue {\n\n /**\n * 蜡烛线最大价格\n */\n public float maxPrice;\n\n /**\n * 蜡烛线最小价格\n */\n public float minPrice;\n\n /**\n * 蜡烛线最大成交量\n */\n public float maxVolume;\n\n /**\n * MACD最大值\n */\n public float macdMax;\n\n /**\n * MACD最小值\n */\n public float macdMin;\n\n /**\n * Boll最大值\n */\n public float maxBoll;\n\n /**\n * Boll最小值\n */\n public float minBoll;\n}\n" }, { "path": "chartmodule/src/main/java/com/guannan/chartmodule/data/KLineToDrawItem.java", "content": "package com.guannan.chartmodule.data;\n\nimport android.graphics.RectF;\nimport com.guannan.simulateddata.entity.KLineItem;\nimport java.io.Serializable;\n\n/**\n * @author guannan\n * @date on 2020-03-29 16:25\n * @des 绘制在当前屏幕上的每一个交易日的数据\n */\npublic class KLineToDrawItem implements Serializable {\n\n /**\n * 蜡烛线\n */\n public RectF rect;\n\n /**\n * 上影线、下影线\n */\n public RectF shadowRect;\n\n /**\n * 当天涨跌： true:跌 false：涨\n */\n public boolean isFall;\n\n /**\n * 当天交易日日期\n */\n public String date;\n\n /**\n * 成交量\n */\n public RectF volumeRect;\n\n /**\n * 日K数据\n */\n public KLineItem klineItem;\n\n public TechItem techItem;\n}\n" }, { "path": "chartmodule/src/main/java/com/guannan/chartmodule/data/LineRectItem.java", "content": "package com.guannan.chartmodule.data;\n\nimport android.graphics.RectF;\n\n/**\n * @author guannan\n * @date on 2020-06-12 16:16\n */\npublic class LineRectItem {\n\n public RectF rect;\n\n public boolean isFall;\n}\n" }, { "path": "chartmodule/src/main/java/com/guannan/chartmodule/data/SubChartData.java", "content": "package com.guannan.chartmodule.data;\n\nimport android.graphics.Path;\nimport java.util.ArrayList;\nimport java.util.List;\n\n/**\n * @author guannan\n * @date on 2020-06-12 15:48\n * @des 附图数据\n */\npublic class SubChartData {\n\n /**\n * MACD\n */\n public int MACDLINES = 2;\n\n /**\n * macd线\n */\n public Path[] macdPaths = new Path[2];\n\n public List macdRects = new ArrayList<>();\n\n public Path[] bollPaths = new Path[3];\n\n public SubChartData() {\n for (int i = 0; i < MACDLINES; i++) {\n macdPaths[i] = new Path();\n }\n for (int j = 0; j < 3; j++) {\n bollPaths[j] = new Path();\n }\n }\n\n public void reset() {\n if (macdPaths != null) {\n for (Path macdPath : macdPaths) {\n if (macdPath != null) {\n macdPath.reset();\n }\n }\n }\n if (bollPaths != null) {\n for (Path bollPath : bollPaths) {\n bollPath.reset();\n }\n }\n if (macdRects != null) {\n macdRects.clear();\n }\n }\n}\n" }, { "path": "chartmodule/src/main/java/com/guannan/chartmodule/data/TechItem.java", "content": "package com.guannan.chartmodule.data;\n\n/**\n * @author guannan\n * @date on 2020-06-10 14:38\n * @des\n */\npublic class TechItem {\n\n // MACD(利用收盘价的短期（常用为12日）指数移动平均线与长期（常用为26日）\n // 指数移动平均线之间的聚合与分离状况，对买进、卖出时机作出研判的技术指标)\n public float dif = .0f;\n public float dea = .0f;\n public float macd = .0f;\n\n // BOLL\n public float boll = .0f;\n public float upper = .0f;\n public float lower = .0f;\n}\n" }, { "path": "chartmodule/src/main/java/com/guannan/chartmodule/helper/ChartDataSourceHelper.java", "content": "package com.guannan.chartmodule.helper;\n\nimport android.graphics.PointF;\nimport android.graphics.RectF;\nimport com.guannan.chartmodule.chart.KMasterChartView;\nimport com.guannan.chartmodule.chart.KSubChartView;\nimport com.guannan.chartmodule.data.ExtremeValue;\nimport com.guannan.chartmodule.data.KLineToDrawItem;\nimport com.guannan.chartmodule.data.LineRectItem;\nimport com.guannan.chartmodule.data.SubChartData;\nimport com.guannan.chartmodule.data.TechItem;\nimport com.guannan.chartmodule.inter.IChartDataCountListener;\nimport com.guannan.chartmodule.utils.DataUtils;\nimport com.guannan.chartmodule.utils.DateUtils;\nimport com.guannan.simulateddata.entity.KLineItem;\nimport java.util.ArrayList;\nimport java.util.List;\n\n/**\n * @author guannan\n * @date on 2020-03-14 17:09\n * @des 行情图数据辅助类\n */\npublic class ChartDataSourceHelper {\n\n /**\n * K线相关\n */\n /**\n * 一屏默认展示的蜡烛线数量\n */\n public static int K_D_COLUMNS = 60;\n\n /**\n * 蜡烛线的最大值（最高价格）\n */\n public float maxPrice = Float.MIN_VALUE;\n\n /**\n * 蜡烛线的最小值\n */\n public float minPrice = Float.MAX_VALUE;\n\n /**\n * 成交量最小值\n */\n public float maxVolume = Float.MIN_VALUE;\n\n /**\n * MACD最大值\n */\n public float maxMacd = Float.MIN_VALUE;\n\n /**\n * MACD最小值\n */\n public float minMacd = Float.MAX_VALUE;\n\n /**\n * Boll最大值\n */\n public float maxBoll = Float.MIN_VALUE;\n\n /**\n * Boll最小值\n */\n public float minBoll = Float.MAX_VALUE;\n\n /**\n * 行情图当前屏开始的位置\n */\n public int startIndex;\n\n /**\n * 行情图当前屏结束位置\n */\n public int endIndex;\n\n /**\n * k线的绘制数据\n */\n private List kLineItems;\n\n private List mKList;\n\n private IChartDataCountListener> mReadyListener;\n\n private KMasterChartView mKLineChartView;\n\n private KSubChartView mVolumeView;\n\n private KSubChartView mMacdView;\n\n /**\n * 最大值最小值放大系数\n */\n private float scale = 0.02f;\n\n private final TechParamsHelper mTechParamsHelper;\n private SubChartData mSubChartData;\n\n public enum SourceType {\n INIT,\n MOVE,\n FLING,\n SCALE\n }\n\n public ChartDataSourceHelper(IChartDataCountListener> listener) {\n this.mReadyListener = listener;\n mTechParamsHelper = new TechParamsHelper();\n }\n\n /**\n * 初始化行情图初始数据\n */\n public void initKDrawData(List klineList,\n KMasterChartView kLineChartView,\n KSubChartView volumeView, KSubChartView macdView) {\n\n this.mKList = klineList;\n this.mKLineChartView = kLineChartView;\n this.mVolumeView = volumeView;\n this.mMacdView = macdView;\n\n mSubChartData = new SubChartData();\n\n // K线首次当前屏初始位置\n startIndex = Math.max(0, klineList.size() - K_D_COLUMNS);\n // k线首次当前屏结束位置\n endIndex = klineList.size() - 1;\n // 计算技术指标\n mTechParamsHelper.caculateTechParams(klineList, TechParamType.BOLL);\n mTechParamsHelper.caculateTechParams(klineList, TechParamType.MACD);\n initKMoveDrawData(0, SourceType.INIT);\n }\n\n /**\n * 根据移动偏移量计算行情图当前屏数据\n *\n * @param distance 手指横向移动距离\n */\n public void initKMoveDrawData(float distance, SourceType sourceType) {\n\n // 重置默认值\n resetDefaultValue();\n\n // 计算当前屏幕开始和结束的位置\n countStartEndPos(distance, sourceType);\n\n // 计算蜡烛线价格最大最小值，成交量最大值\n ExtremeValue extremeValue = countMaxMinValue();\n\n // 最大值最小值差值\n float diffPrice = maxPrice - minPrice;\n\n // MACD最大最小值\n float diffMacd = maxMacd - minMacd;\n\n float diffBoll = maxBoll - minBoll;\n\n RectF contentRect = mKLineChartView.getViewPortHandler().mContentRect;\n\n // 计算当前屏幕每一个蜡烛线的位置和涨跌情况\n for (int i = startIndex, k = 0; i < endIndex; i++, k++) {\n KLineItem kLineItem = mKList.get(i);\n // 开盘价\n float open = kLineItem.open;\n // 最低价\n float close = kLineItem.close;\n // 最高价\n float high = kLineItem.high;\n // 最低价\n float low = kLineItem.low;\n\n KLineToDrawItem drawItem = new KLineToDrawItem();\n\n // 计算蜡烛线\n float scaleY_open = (maxPrice - open) / diffPrice;\n float scaleY_low = (maxPrice - close) / diffPrice;\n RectF candleRect = getRect(contentRect, k, scaleY_open, scaleY_low);\n drawItem.rect = candleRect;\n // 计算上影线，下影线\n float scale_HL_T = (maxPrice - high) / diffPrice;\n float scale_HL_B = (maxPrice - low) / diffPrice;\n RectF shadowRect = getLine(contentRect, k, scale_HL_T, scale_HL_B);\n drawItem.shadowRect = shadowRect;\n\n // 计算红涨绿跌，暂时这么计算（其实红涨绿跌是根据当前开盘价和前一天的收盘价做对比）\n if (i - 1 >= 0) {\n KLineItem preItem = mKList.get(i - 1);\n if (kLineItem.open > preItem.close) {\n drawItem.isFall = false;\n } else {\n drawItem.isFall = true;\n }\n if (preItem.close != 0) {\n kLineItem.preClose = preItem.close;\n } else {\n kLineItem.preClose = kLineItem.open;\n }\n }\n\n // 计算每一个月的第一个交易日\n if (i - 1 >= 0 && i + 1 < endIndex) {\n int currentMonth = DateUtils.getMonth(kLineItem.day);\n KLineItem preItem = mKList.get(i - 1);\n int preMonth = DateUtils.getMonth(preItem.day);\n if (currentMonth != preMonth) {\n drawItem.date = kLineItem.day.substring(0, 10);\n }\n }\n\n // 计算成交量\n if (Math.abs(maxVolume) > DataUtils.EPSILON) {\n RectF volumeRct = mVolumeView.getViewPortHandler().mContentRect;\n float scaleVolume = (maxVolume - kLineItem.volume) / maxVolume;\n drawItem.volumeRect = getRect(volumeRct, k, scaleVolume, 1);\n }\n\n // 计算BOLL\n caculateBollPath(diffBoll, contentRect, i, k, drawItem);\n\n // 计算附图MACD Path\n caculateMacdPath(diffMacd, i, k, drawItem.isFall);\n\n drawItem.klineItem = kLineItem;\n kLineItems.add(drawItem);\n }\n\n List resultList = new ArrayList<>();\n // 数据准备完毕\n if (mReadyListener != null) {\n resultList.addAll(kLineItems);\n mReadyListener.onReady(resultList, extremeValue, mSubChartData);\n }\n }\n\n /**\n * 计算主图Boll指标\n */\n private void caculateBollPath(float diffBoll, RectF contentRect, int i, int k,\n KLineToDrawItem drawItem) {\n List listParams = mTechParamsHelper.listParams;\n TechItem techItem = listParams.get(i);\n drawItem.techItem = techItem;\n float scaleY = (maxBoll - techItem.upper) / diffBoll;\n PointF point = getPoint(contentRect, k, scaleY);\n if (i == startIndex) {\n mSubChartData.bollPaths[0].moveTo(point.x, point.y);\n } else {\n mSubChartData.bollPaths[0].lineTo(point.x, point.y);\n }\n\n scaleY = (maxBoll - techItem.lower) / diffBoll;\n point = getPoint(contentRect, k, scaleY);\n if (i == startIndex) {\n mSubChartData.bollPaths[1].moveTo(point.x, point.y);\n } else {\n mSubChartData.bollPaths[1].lineTo(point.x, point.y);\n }\n\n float midValue = (techItem.upper + techItem.lower) / 2;\n scaleY = (maxBoll - midValue) / diffBoll;\n point = getPoint(contentRect, k, scaleY);\n if (i == startIndex) {\n mSubChartData.bollPaths[2].moveTo(point.x, point.y);\n } else {\n mSubChartData.bollPaths[2].lineTo(point.x, point.y);\n }\n }\n\n /**\n * MACD\n */\n private void caculateMacdPath(float diffMacd, int index, int k, boolean isFall) {\n List listParams = mTechParamsHelper.listParams;\n TechItem techItem = listParams.get(index);\n RectF contentRect = mMacdView.getViewPortHandler().mContentRect;\n float scaleY = (maxMacd - techItem.dif) / diffMacd;\n PointF point = getPoint(contentRect, k, scaleY);\n if (index == startIndex) {\n mSubChartData.macdPaths[0].moveTo(point.x, point.y);\n } else {\n mSubChartData.macdPaths[0].lineTo(point.x, point.y);\n }\n\n scaleY = (maxMacd - techItem.dea) / diffMacd;\n point = getPoint(contentRect, k, scaleY);\n if (index == startIndex) {\n mSubChartData.macdPaths[1].moveTo(point.x, point.y);\n } else {\n mSubChartData.macdPaths[1].lineTo(point.x, point.y);\n }\n scaleY = techItem.macd / diffMacd;\n RectF rect = getRect(contentRect, k, scaleY);\n LineRectItem lineRectItem = new LineRectItem();\n lineRectItem.rect = rect;\n lineRectItem.isFall = techItem.macd < DataUtils.EPSILON;\n mSubChartData.macdRects.add(lineRectItem);\n }\n\n /**\n * 重置默认的最大值、最小值\n */\n private void resetDefaultValue() {\n // 重置最大最小值\n maxPrice = Float.MIN_VALUE;\n minPrice = Float.MAX_VALUE;\n maxVolume = Float.MIN_VALUE;\n maxMacd = Float.MIN_VALUE;\n minMacd = Float.MAX_VALUE;\n maxBoll = Float.MIN_VALUE;\n minBoll = Float.MAX_VALUE;\n if (kLineItems == null) {\n kLineItems = new ArrayList<>();\n } else {\n kLineItems.clear();\n }\n mSubChartData.reset();\n }\n\n /**\n * 计算当前屏幕开始和结束的位置\n */\n private void countStartEndPos(float distance,\n SourceType sourceType) {\n if (sourceType == SourceType.SCALE) {\n // TODO\n //if(endIndex){\n //\n //}\n startIndex = endIndex - K_D_COLUMNS;\n } else {\n // 根据偏移距离计算偏移几天\n int offCount = (int) ((distance * ChartDataSourceHelper.K_D_COLUMNS)\n / mKLineChartView.getViewPortHandler().mContentRect.width());\n // 计算移动后的开始和结束位置\n startIndex = startIndex - offCount;\n endIndex = startIndex + K_D_COLUMNS;\n }\n if (endIndex > mKList.size()) {\n startIndex = mKList.size() - K_D_COLUMNS;\n endIndex = startIndex + K_D_COLUMNS;\n }\n if (startIndex < 0) {\n startIndex = 0;\n endIndex = startIndex + K_D_COLUMNS;\n }\n }\n\n /**\n * 计算蜡烛线价格最大最小值，成交量最大值\n */\n private ExtremeValue countMaxMinValue() {\n List listParams = mTechParamsHelper.listParams;\n for (int i = startIndex; i < endIndex; i++) {\n KLineItem kLineItem = mKList.get(i);\n if (kLineItem != null) {\n if (kLineItem.high > maxPrice) {\n maxPrice = kLineItem.high;\n }\n if (kLineItem.low < minPrice) {\n minPrice = kLineItem.low;\n }\n if (kLineItem.volume > maxVolume) {\n maxVolume = kLineItem.volume;\n }\n }\n // 计算MACD最大值最小值\n TechItem techItem = listParams.get(i);\n TechParamsHelper.Limit limit = mTechParamsHelper.getLimitValue(techItem, TechParamType.MACD);\n if (limit.max > maxMacd) {\n maxMacd = limit.max;\n }\n if (limit.min < minMacd) {\n minMacd = limit.min;\n }\n\n // 计算BOLL最大最小值\n TechParamsHelper.Limit limitValue =\n mTechParamsHelper.getLimitValue(techItem, TechParamType.BOLL);\n if (limitValue.max > maxBoll) {\n maxBoll = limitValue.max;\n }\n if (limitValue.min < minBoll) {\n minBoll = limitValue.min;\n }\n }\n // 最大值、最小值缩放系数\n maxPrice = maxPrice * (1 + scale);\n maxVolume = maxVolume * (1 + scale);\n minPrice = minPrice * (1 - scale);\n maxBoll = maxBoll * (1 + scale);\n minBoll = minBoll * (1 - scale);\n maxMacd = maxMacd * (1 + scale);\n minMacd = minMacd * (1 - scale);\n\n ExtremeValue extremeValue = new ExtremeValue();\n extremeValue.maxPrice = maxPrice;\n extremeValue.minPrice = minPrice;\n extremeValue.maxVolume = maxVolume;\n extremeValue.macdMax = maxMacd;\n extremeValue.macdMin = minMacd;\n extremeValue.minBoll = minBoll;\n extremeValue.maxBoll = maxBoll;\n return extremeValue;\n }\n\n /**\n * 蜡烛图的区域，间隙0.125，蜡烛图宽度占0.75.\n */\n public RectF getRect(RectF parent, int col, float scaleTop,\n float scaleBottom) {\n RectF rect = new RectF();\n rect.left = parent.left + (int) (parent.width() * (col + 0.125)\n / K_D_COLUMNS);\n rect.right = parent.left + (int) (parent.width() * (col + 0.875)\n / K_D_COLUMNS);\n if (rect.right == rect.left) {\n rect.right++;\n }\n rect.top = parent.top + (int) (parent.height() * scaleTop);\n rect.bottom = parent.top + (int) (parent.height() * scaleBottom);\n if (rect.top == rect.bottom) {\n rect.bottom += 1;\n }\n return rect;\n }\n\n /**\n * 蜡烛线上影线，和下影线的宽度和高度\n */\n public RectF getLine(RectF parent, int col, float scaleTop,\n float scaleBottom) {\n RectF rect = new RectF();\n rect.left = (int) (parent.left + (int) (parent.width() * (col + 0.5)\n / K_D_COLUMNS) - 1.5);\n rect.right = (int) (parent.left + (int) (parent.width() * (col + 0.5)\n / K_D_COLUMNS) + 1.5);\n\n rect.top = parent.top + (int) (parent.height() * scaleTop);\n rect.bottom = parent.top + (int) (parent.height() * scaleBottom);\n return rect;\n }\n\n public PointF getPoint(RectF rect, int col, float scaleY) {\n PointF point = new PointF();\n point.x = rect.left + (int) (rect.width() * (col + 0.5) / K_D_COLUMNS);\n point.y = rect.top + (int) (rect.height() * scaleY);\n return point;\n }\n\n public RectF getRect(RectF techRect, int col, float scaleY) {\n RectF rect = new RectF();\n rect.left = techRect.left + (int) (techRect.width() * (col + 0.4)\n / K_D_COLUMNS);\n rect.right = techRect.left + (int) (techRect.width() * (col + 0.6)\n / K_D_COLUMNS);\n if (rect.right == rect.left) {\n rect.right++;\n }\n float mid = rect.centerX();\n if (rect.left + 4 < rect.right) {\n rect.left = mid - 2;\n rect.right = mid + 2;\n }\n mid = techRect.centerY();\n float otherY = mid - techRect.height() * scaleY;\n if (mid > otherY) {\n rect.top = otherY;\n rect.bottom = mid;\n } else {\n rect.top = mid;\n rect.bottom = otherY;\n }\n if (rect.top == rect.bottom) {\n rect.bottom += 1;\n }\n return rect;\n }\n}\n" }, { "path": "chartmodule/src/main/java/com/guannan/chartmodule/helper/ChartTouchHelper.java", "content": "package com.guannan.chartmodule.helper;\n\nimport android.content.Context;\nimport android.graphics.PointF;\nimport android.hardware.SensorManager;\nimport android.os.Handler;\nimport android.os.Looper;\nimport android.view.GestureDetector;\nimport android.view.MotionEvent;\nimport android.view.View;\nimport android.view.ViewConfiguration;\nimport android.view.animation.DecelerateInterpolator;\nimport android.view.animation.Interpolator;\nimport androidx.core.view.GestureDetectorCompat;\nimport com.guannan.chartmodule.inter.IChartGestureListener;\nimport com.guannan.chartmodule.utils.DataUtils;\nimport com.guannan.chartmodule.utils.DisplayUtils;\n\n/**\n * @author guannan\n * @date on 2020-03-07 16:00\n * @des 图表的手势操作相关\n */\npublic class ChartTouchHelper\n extends GestureDetector.SimpleOnGestureListener implements View.OnTouchListener {\n\n /**\n * 两个手指之间的距离\n */\n private float mSavedDist = 1f;\n\n /**\n * 两个手指之间在X轴的距离\n */\n private float mSavedXDist = 1f;\n\n /**\n * 手指fling的最小速度 默认：50px/s\n */\n private int mMinFlingVelocity;\n\n /**\n * 手指fling的最大速度 默认：8000px/s\n */\n private int mMaxFlingVelocity;\n\n /**\n * 加速度\n */\n private float mDeceleration;\n private final Handler mHandler;\n\n /**\n * 计算fling滑动的距离\n */\n private FlingRunnable mFlingRunnable;\n\n public enum ChartGesture {\n NONE, DRAG, X_ZOOM, SINGLE_TAP, DOUBLE_TAP, LONG_PRESS, FLING\n }\n\n protected static final int NONE = 0;\n\n /**\n * 拖动\n */\n protected static final int DRAG = 1;\n\n /**\n * x轴方向缩放\n */\n protected static final int X_ZOOM = 2;\n\n /**\n * 长按\n */\n protected static final int LONG_PRESS = 3;\n\n /**\n * 默认的手势动作\n */\n private ChartGesture mLastGesture = ChartGesture.NONE;\n\n /**\n * 当前的手势状态\n */\n private int mTouchMode = NONE;\n\n /**\n * 手势识别构造器\n */\n private final GestureDetectorCompat mDetectorCompat;\n\n /**\n * 手势监听回调\n */\n private IChartGestureListener mChartGestureListener;\n\n /**\n * 多指触摸的时候，两个手指之间的中点\n */\n private PointF mTouchPointCenter = new PointF();\n\n /**\n * 当前手指触摸的开始位置\n */\n private PointF mTouchStartPoint = new PointF();\n\n /**\n * 缩放距离达到3.5dp认为是缩放\n */\n private float mMinScalePointerDistance;\n\n /**\n * x轴移动距离，大于18像素认为是移动\n */\n private float mXMoveDist = 18f;\n\n /**\n * X轴滚动距离\n */\n private float scrollX;\n\n public ChartTouchHelper(View view) {\n Context context = view.getContext();\n mDetectorCompat = new GestureDetectorCompat(context, this);\n view.setOnTouchListener(this);\n initVelocity(context);\n mHandler = new Handler(Looper.getMainLooper());\n }\n\n private void initVelocity(Context context) {\n mMinScalePointerDistance = DisplayUtils.dip2px(context, 3.5f);\n ViewConfiguration configuration = ViewConfiguration.get(context);\n mMinFlingVelocity = configuration.getScaledMinimumFlingVelocity();\n mMaxFlingVelocity = configuration.getScaledMaximumFlingVelocity();\n\n // 加速度\n float ppi = context.getResources().getDisplayMetrics().density * 160.0f;\n mDeceleration = SensorManager.GRAVITY_EARTH\n * 39.37f // inch/meter\n * ppi // pixels per inch\n * ViewConfiguration.getScrollFriction() * 4;\n }\n\n /**\n * 设置手势监听回调\n */\n public void setChartGestureListener(IChartGestureListener listener) {\n this.mChartGestureListener = listener;\n }\n\n /**\n * 手势触摸开始\n */\n public void startAction(MotionEvent event) {\n if (mChartGestureListener != null) {\n mChartGestureListener.onChartGestureStart(event, mLastGesture);\n }\n }\n\n /**\n * 手势触摸结束\n */\n public void endAction(MotionEvent event) {\n if (mChartGestureListener != null) {\n mChartGestureListener.onChartGestureEnd(event, mLastGesture);\n }\n }\n\n @Override\n public boolean onTouch(View v, MotionEvent event) {\n\n mDetectorCompat.onTouchEvent(event);\n // 同时处理单指和多指的手势动作\n switch (event.getAction() & MotionEvent.ACTION_MASK) {\n case MotionEvent.ACTION_DOWN:\n // 记录手势的开始\n startAction(event);\n // 手势触摸的开始位置\n saveTouchStart(event);\n stopFling();\n break;\n case MotionEvent.ACTION_POINTER_DOWN:\n if (event.getPointerCount() >= 2) {\n saveTouchStart(event);\n // 两个手指之间在X轴的距离\n mSavedXDist = getXDist(event);\n // 两个手指之间的距离\n mSavedDist = spacing(event);\n // 两个手指之间距离大于10才认为是缩放\n if (mSavedDist > 10f) {\n mTouchMode = X_ZOOM;\n }\n // 计算两个手指之间的中点位置\n midPoint(mTouchPointCenter, event);\n }\n break;\n case MotionEvent.ACTION_MOVE:\n if (mTouchMode == DRAG) {\n mLastGesture = ChartGesture.DRAG;\n } else if (mTouchMode == X_ZOOM) {\n if (event.getPointerCount() >= 2) {\n\n // 手指移动的距离\n float totalDist = spacing(event);\n\n if (totalDist > mMinScalePointerDistance) {\n if (mTouchMode == X_ZOOM) {\n mLastGesture = ChartGesture.X_ZOOM;\n float xDist = getXDist(event);\n float scaleX = xDist / mSavedXDist;\n if (mChartGestureListener != null) {\n mChartGestureListener.onChartScale(event, scaleX, 1);\n }\n }\n }\n }\n } else if (mTouchMode == LONG_PRESS) {\n mLastGesture = ChartGesture.LONG_PRESS;\n if (mChartGestureListener != null) {\n mChartGestureListener.onChartLongPressed(event);\n }\n } else if (mTouchMode == NONE) {\n // 移动之后重置起始位置\n saveTouchStart(event);\n mLastGesture = ChartGesture.DRAG;\n mTouchMode = DRAG;\n }\n\n break;\n case MotionEvent.ACTION_UP:\n case MotionEvent.ACTION_POINTER_UP:\n case MotionEvent.ACTION_CANCEL:\n mTouchMode = NONE;\n endAction(event);\n break;\n }\n\n return true;\n }\n\n @Override\n public boolean onDoubleTap(MotionEvent e) {\n mLastGesture = ChartGesture.DOUBLE_TAP;\n if (mChartGestureListener != null) {\n mChartGestureListener.onChartDoubleTapped(e);\n }\n return super.onDoubleTap(e);\n }\n\n @Override\n public void onLongPress(MotionEvent e) {\n mTouchMode = LONG_PRESS;\n if (mChartGestureListener != null) {\n mChartGestureListener.onChartLongPressed(e);\n }\n }\n\n @Override\n public boolean onSingleTapUp(MotionEvent e) {\n mLastGesture = ChartGesture.SINGLE_TAP;\n if (mChartGestureListener != null) {\n mChartGestureListener.onChartSingleTapped(e);\n }\n return super.onSingleTapUp(e);\n }\n\n /**\n * @param e1 手指按下的位置\n * @param e2 手指抬起的位置\n * @param velocityX 手指抬起时的x轴的加速度 px/s\n */\n @Override\n public boolean onFling(MotionEvent e1, MotionEvent e2, float velocityX, float velocityY) {\n mLastGesture = ChartGesture.FLING;\n fling(velocityX, e2.getX() - e1.getX());\n return true;\n }\n\n private void fling(float velocity, float offset) {\n stopFling();\n if (Math.abs(mDeceleration) > DataUtils.EPSILON) {\n // 根据加速度计算速度减少到0时的时间\n int duration = (int) (1000 * velocity / mDeceleration);\n // 手指抬起时，缓冲的距离\n int totalDistance = (int) ((velocity * velocity) / (mDeceleration + mDeceleration));\n int startX = (int) offset, flingX;\n if (velocity < 0) {\n flingX = startX - totalDistance;\n } else {\n flingX = startX + totalDistance;\n }\n mFlingRunnable = new FlingRunnable(startX, flingX, duration, mHandler, mChartGestureListener);\n mHandler.post(mFlingRunnable);\n }\n }\n\n private void stopFling() {\n if (mFlingRunnable != null) {\n mFlingRunnable.stop();\n mHandler.removeCallbacks(mFlingRunnable);\n }\n }\n\n /**\n * @param e1 down的时候event\n * @param e2 move的时候event\n * @param distanceX x轴移动距离：两个move之间差值\n * @param distanceY y轴移动距离\n */\n @Override\n public boolean onScroll(MotionEvent e1, MotionEvent e2, float distanceX, float distanceY) {\n\n if (mChartGestureListener != null) {\n scrollX -= distanceX;\n // 当X轴移动距离大于18px认为是移动\n if (Math.abs(scrollX) > mXMoveDist) {\n mChartGestureListener.onChartTranslate(e2, scrollX);\n scrollX = 0;\n }\n }\n if (Math.abs(distanceX) > Math.abs(distanceY)) {\n return true;\n } else {\n return false;\n }\n }\n\n /**\n * 计算两个手指在X轴方向的距离\n */\n private static float getXDist(MotionEvent e) {\n float x = Math.abs(e.getX(0) - e.getX(1));\n return x;\n }\n\n /**\n * 计算两个手指之间真正的距离\n */\n private static float spacing(MotionEvent event) {\n float x = event.getX(0) - event.getX(1);\n float y = event.getY(0) - event.getY(1);\n return (float) Math.sqrt(x * x + y * y);\n }\n\n /**\n * 计算两个手指触摸的中点\n */\n private static void midPoint(PointF point, MotionEvent event) {\n float x = event.getX(0) + event.getX(1);\n float y = event.getY(0) + event.getY(1);\n point.x = (x / 2f);\n point.y = (y / 2f);\n }\n\n /**\n * 当前手机触摸的开始位置\n */\n private void saveTouchStart(MotionEvent event) {\n mTouchStartPoint.x = event.getX();\n mTouchStartPoint.y = event.getY();\n }\n\n /**\n * 返回两个点之间的距离\n */\n protected static float distance(float eventX, float startX, float eventY, float startY) {\n float dx = eventX - startX;\n float dy = eventY - startY;\n return (float) Math.sqrt(dx * dx + dy * dy);\n }\n\n private static final class FlingRunnable implements Runnable {\n // 一秒40帧\n private final static int MAX_FPS = 40;\n protected static final int ANIMATION_FPS = 1000 / MAX_FPS;\n private final int fromX;\n private final int toX;\n private final int duration;\n private Handler mHandler;\n private final Interpolator interpolator;\n private IChartGestureListener mGestureListener;\n private boolean continueRunning = true;\n private long startTime = -1;\n private float flingX;\n\n public FlingRunnable(int startX, int toX, int duration, Handler handler,\n IChartGestureListener gestureListener) {\n this.fromX = startX;\n this.toX = toX;\n this.duration = Math.abs(duration);\n this.interpolator = new DecelerateInterpolator();\n this.mHandler = handler;\n this.mGestureListener = gestureListener;\n }\n\n @Override\n public void run() {\n\n long remainTime = 0L;\n if (this.startTime == -1) {\n this.startTime = System.currentTimeMillis();\n } else if (duration > 0) {\n remainTime = (1000 * (System.currentTimeMillis() - startTime))\n / duration;\n remainTime = Math.max(Math.min(remainTime, 1000), 0);\n }\n // 每时间差内移动的距离\n final int deltaX = Math\n .round((fromX - toX)\n * interpolator\n .getInterpolation(remainTime / 1000f));\n int remainDistance = fromX - deltaX;\n\n if (continueRunning && toX != remainDistance) {\n flingX -= deltaX;\n if (mGestureListener != null && Math.abs(flingX) > 18) {\n mGestureListener.onChartFling(flingX);\n flingX = deltaX;\n }\n mHandler.postDelayed(this, ANIMATION_FPS);\n }\n }\n\n public void stop() {\n this.continueRunning = false;\n mHandler.removeCallbacks(this);\n if (mGestureListener != null) {\n mGestureListener.onChartFling(0);\n }\n }\n }\n}\n" }, { "path": "chartmodule/src/main/java/com/guannan/chartmodule/helper/TechParamType.java", "content": "package com.guannan.chartmodule.helper;\n\n/**\n * @author guannan\n * @date on 2020-06-12 12:12\n * @des 技术指标类型\n */\npublic enum TechParamType {\n VOLUME,\n MACD,\n BOLL\n}\n" }, { "path": "chartmodule/src/main/java/com/guannan/chartmodule/helper/TechParamsHelper.java", "content": "package com.guannan.chartmodule.helper;\n\nimport com.guannan.chartmodule.data.TechItem;\nimport com.guannan.chartmodule.utils.DataUtils;\nimport com.guannan.simulateddata.entity.KLineItem;\nimport java.util.ArrayList;\nimport java.util.List;\n\n/**\n * @author guannan\n * @date on 2020-06-10 16:12\n * @des 技术指标相关计算\n */\npublic class TechParamsHelper {\n\n public class Limit {\n public float max = .0f;\n public float min = .0f;\n }\n\n public List listParams = new ArrayList<>();\n\n private TechItem getTechItem(int index) {\n int size = listParams.size();\n TechItem itemT = null;\n if (index < size) {\n itemT = listParams.get(index);\n } else {\n while (index >= size) {\n itemT = new TechItem();\n listParams.add(itemT);\n size++;\n }\n }\n return itemT;\n }\n\n /**\n * 获取技术指标的极值\n */\n public Limit getLimitValue(TechItem techItem, TechParamType techParamType) {\n Limit limit = new Limit();\n if (techParamType == TechParamType.MACD) {\n limit.max = techItem.dea;\n limit.min = techItem.dif;\n if (techItem.dea < techItem.dif) {\n limit.max = techItem.dif;\n limit.min = techItem.dea;\n }\n if (limit.max < techItem.macd) {\n limit.max = techItem.macd;\n }\n if (limit.min > techItem.macd) {\n limit.min = techItem.macd;\n }\n } else if (techParamType == TechParamType.BOLL) {\n limit.max = techItem.upper;\n limit.min = techItem.lower;\n }\n return limit;\n }\n\n /**\n * 计算技术指标\n */\n public void caculateTechParams(List list, TechParamType techParamType) {\n // 附图MACD\n if (techParamType == TechParamType.MACD) {\n linkDataMACD(list);\n } else if (techParamType == TechParamType.BOLL) {\n linkDataBOLL(list);\n }\n }\n\n /**\n * BOLL\n */\n private void linkDataBOLL(List list) {\n int len = list.size();\n KLineItem itemK;\n TechItem itemT;\n\n final int _EN = 20;\n float sum = .0f, std2 = .0f, stdsum = .0f;\n float tmpArr[] = new float[len];\n\n for (int i = 0; i < len; i++) {\n itemK = list.get(i);\n itemT = getTechItem(i);\n\n sum += itemK.close;\n if (i >= _EN - 1) {\n itemT.boll = sum / _EN;\n sum -= list.get(i - _EN + 1).close;\n } else {\n itemT.boll = sum / (i + 1);\n }\n // 差值的平方\n tmpArr[i] = (float) Math.pow((itemK.close - itemT.boll), 2);\n stdsum += tmpArr[i];\n if (i > _EN - 1) {\n stdsum -= tmpArr[i - _EN];\n if (stdsum < .0) {\n stdsum = Math.abs(stdsum);\n }\n }\n std2 = (float) (2 * Math.sqrt(stdsum / Math.min(i + 1, _EN)));\n if (std2 < DataUtils.EPSILON) {\n std2 = itemT.boll * 0.1f;\n }\n itemT.upper = itemT.boll + std2;\n itemT.lower = itemT.boll - std2;\n }\n }\n\n /**\n * MACD\n */\n public void linkDataMACD(List list) {\n int len = list.size();\n KLineItem itemK = list.get(0);\n TechItem techItem = null;\n TechItem preTechItem = getTechItem(0);\n\n final int _E1 = 12, _E2 = 26, _EDEA = 9;\n float ema1 = itemK.close, ema2 = itemK.close;\n\n for (int i = 1; i < len; i++) {\n itemK = list.get(i);\n techItem = getTechItem(i);\n\n ema1 = _calcEMA(ema1, itemK.close, _E1);\n ema2 = _calcEMA(ema2, itemK.close, _E2);\n techItem.dif = ema1 - ema2;\n techItem.dea = _calcEMA(preTechItem.dea, techItem.dif, _EDEA);\n techItem.macd = (techItem.dif - techItem.dea) * 2;\n\n preTechItem = techItem;\n }\n }\n\n public static float _calcEMA(float ema0_, float close_, int cycle_) {\n int cycleDiv = cycle_ + 1;\n return (cycle_ - 1) * ema0_ / cycleDiv + close_ * 2 / cycleDiv;\n }\n}\n" }, { "path": "chartmodule/src/main/java/com/guannan/chartmodule/inter/IChartDataCountListener.java", "content": "package com.guannan.chartmodule.inter;\n\nimport com.guannan.chartmodule.data.ExtremeValue;\nimport com.guannan.chartmodule.data.SubChartData;\n\n/**\n * @author guannan\n * @date on 2020-04-11 13:57\n * @des 行情图数据准备完毕回调\n */\npublic interface IChartDataCountListener {\n\n void onReady(T data, ExtremeValue extremeValue, SubChartData subChartData);\n}\n" }, { "path": "chartmodule/src/main/java/com/guannan/chartmodule/inter/IChartGestureListener.java", "content": "package com.guannan.chartmodule.inter;\n\nimport android.view.MotionEvent;\nimport com.guannan.chartmodule.helper.ChartTouchHelper;\n\n/**\n * @author guannan\n * @date on 2020-03-14 11:28\n * @des 手势识别监听\n */\npublic interface IChartGestureListener {\n\n /**\n * 当手势开始的时候触发，一般是(ACTION_DOWN)\n *\n * @param me 事件\n * @param lastPerformedGesture 最后的手势类型\n */\n void onChartGestureStart(MotionEvent me, ChartTouchHelper.ChartGesture lastPerformedGesture);\n\n /**\n * 当手势结束的时候，一般是(ACTION_UP, ACTION_CANCEL)\n *\n * @param me 事件\n * @param lastPerformedGesture 最后的手势类型\n */\n void onChartGestureEnd(MotionEvent me, ChartTouchHelper.ChartGesture lastPerformedGesture);\n\n /**\n * 当在图表上执行长按的时候调用\n */\n void onChartLongPressed(MotionEvent me);\n\n /**\n * 当在图表上执行双击的时候调用\n */\n void onChartDoubleTapped(MotionEvent me);\n\n /**\n * 当在图表上执行单击的时候调用\n */\n void onChartSingleTapped(MotionEvent me);\n\n /**\n * 当在图表上执行fling的时候调用\n */\n void onChartFling(float distanceX);\n\n /**\n * 当在图表上执行缩放的时候调用\n *\n * @param scaleX x轴缩放系数\n * @param scaleY y轴缩放系数\n */\n void onChartScale(MotionEvent me, float scaleX, float scaleY);\n\n /**\n * 当在图标执行move，drag的时候调用\n *\n * @param dX x轴移动距离\n */\n void onChartTranslate(MotionEvent me, float dX);\n}\n" }, { "path": "chartmodule/src/main/java/com/guannan/chartmodule/inter/IPressChangeListener.java", "content": "package com.guannan.chartmodule.inter;\n\nimport android.view.MotionEvent;\n\n/**\n * @author guannan\n * @date on 2020-04-21 20:09\n * @des TODO\n */\npublic interface IPressChangeListener {\n\n void onChartTranslate(MotionEvent me, float dX);\n\n void onChartFling(float distanceX);\n\n void onChartScale(MotionEvent me, float scaleX, float scaleY);\n}\n" }, { "path": "chartmodule/src/main/java/com/guannan/chartmodule/inter/ITouchResponseListener.java", "content": "package com.guannan.chartmodule.inter;\n\n/**\n * @author guannan\n * @date on 2020-04-21 20:01\n * @des 各种手势\n */\npublic interface ITouchResponseListener {\n\n}\n" }, { "path": "chartmodule/src/main/java/com/guannan/chartmodule/utils/DataUtils.java", "content": "package com.guannan.chartmodule.utils;\n\n/**\n * @author guannan\n * @date on 2020-04-08 20:02\n * @des 常量\n */\npublic class DataUtils {\n\n /**\n * +0\n */\n public static float EPSILON = 0.0000001f;\n\n /**\n * -0\n */\n public static float EPSILONNGT = -0.0000001f;\n\n /**\n * 浮点零值判定\n */\n public static boolean isZero(float val) {\n return (val > EPSILONNGT && val < EPSILON);\n }\n}\n" }, { "path": "chartmodule/src/main/java/com/guannan/chartmodule/utils/DateUtils.java", "content": "package com.guannan.chartmodule.utils;\n\n/**\n * @author guannan\n * @date on 2020-04-11 14:11\n * @des 日期相关处理\n */\npublic class DateUtils {\n\n public static int getMonth(String date) {\n if (date != null && date.length() >= 10) {\n // \"yyyy-MM-dd\"\n StringBuffer sb = new StringBuffer(date);\n int month = Short.parseShort(sb.substring(5, 7));\n return month;\n }\n return -1;\n }\n\n public static String getYMD(String date) {\n if (date != null && date.length() >= 10) {\n return date.substring(0, 10);\n }\n return date;\n }\n}\n" }, { "path": "chartmodule/src/main/java/com/guannan/chartmodule/utils/DisplayUtils.java", "content": "package com.guannan.chartmodule.utils;\n\nimport android.app.Activity;\nimport android.content.Context;\nimport android.util.DisplayMetrics;\n\n/**\n * @author guannan\n * @date on 2020-03-14 17:24\n * @des 屏幕尺寸相关工具类\n */\npublic class DisplayUtils {\n\n private static DisplayMetrics dMetrics = null;\n private static int DisplayMaxWidth = 0;\n private static int DisplayWidth = 0;\n\n /**\n * 根据手机的分辨率从 dp 的单位 转成为 px(像素)\n */\n public static int dip2px(Context context, float dpValue) {\n if (context == null) return 0;\n final float scale = context.getResources().getDisplayMetrics().density;\n return (int) (dpValue * scale + 0.5f);\n }\n\n /**\n * 根据手机的分辨率从 px(像素) 的单位 转成为 dp\n */\n public static int px2dip(Context context, float pxValue) {\n if (context == null) return 0;\n final float scale = context.getResources().getDisplayMetrics().density;\n return (int) (pxValue / scale + 0.5f);\n }\n\n public static DisplayMetrics getDisplayMetrics(Context activity) {\n if (dMetrics == null && activity != null) {\n dMetrics = activity.getApplicationContext().getResources().getDisplayMetrics();\n }\n return dMetrics;\n }\n\n /**\n * 获取屏幕宽度\n */\n public static int getDisPlayMaxWidth(Activity activity) {\n if (DisplayMaxWidth <= 0) {\n DisplayMetrics dMetrics = getDisplayMetrics(activity);\n if (dMetrics != null) {\n if (dMetrics.widthPixels < dMetrics.heightPixels) {\n DisplayMaxWidth = dMetrics.heightPixels;\n } else {\n DisplayMaxWidth = dMetrics.widthPixels;\n }\n }\n }\n\n if (DisplayMaxWidth <= 0) {\n return 800;\n } else {\n return DisplayMaxWidth;\n }\n }\n\n public static int getDisPlayWidth(Activity activity) {\n if (DisplayWidth <= 0) {\n DisplayMetrics dMetrics = getDisplayMetrics(activity);\n if (dMetrics != null) {\n if (dMetrics.widthPixels < dMetrics.heightPixels) {\n DisplayWidth = dMetrics.widthPixels;\n } else {\n DisplayWidth = dMetrics.heightPixels;\n }\n }\n }\n\n if (DisplayWidth <= 0) {\n return 480;\n } else {\n return DisplayWidth;\n }\n }\n}\n" }, { "path": "chartmodule/src/main/java/com/guannan/chartmodule/utils/LogUtils.java", "content": "package com.guannan.chartmodule.utils;\n\nimport android.util.Log;\n\n/**\n * @author guannan\n * @date on 2020-03-14 10:43\n * @des 日志工具类\n */\npublic class LogUtils {\n\n private static final String TAG = \"guannan_log\";\n\n public static void d(String msg) {\n Log.d(TAG, \"d: \" + msg);\n }\n}\n" }, { "path": "chartmodule/src/main/java/com/guannan/chartmodule/utils/NumFormatUtils.java", "content": "package com.guannan.chartmodule.utils;\n\nimport java.math.BigDecimal;\n\n/**\n * @author guannan\n * @date on 2020-04-11 16:09\n * @des 格式化数字\n */\npublic class NumFormatUtils {\n\n public static float formatFloat(float d, int digits) {\n try {\n BigDecimal b = new BigDecimal(d);\n b = b.setScale(digits, BigDecimal.ROUND_HALF_UP);\n return b.floatValue();\n } catch (Exception e) {\n\n }\n return d;\n }\n\n /**\n * 支持负数的格式化(带单位)\n */\n public static String formatBigFloatAll(float d, int digits) {\n if (d < DataUtils.EPSILONNGT) {\n if (d > -1E4) {\n return formatFloat(d, 0) + \"\";\n } else if (d > -1E8) {\n return formatFloat((float) (d / 1E4), digits) + \"万\";\n } else {\n return formatFloat((float) (d / 1E8), digits) + \"亿\";\n }\n } else {\n if (d < 1E4) {\n return formatFloat(d, 0) + \"\";\n } else if (d < 1E8) {\n return formatFloat((float) (d / 1E4), digits) + \"万\";\n } else if (d < 1E12) {\n return formatFloat((float) (d / 1E8), digits) + \"亿\";\n } else {\n if (d < 1E13) {\n return formatFloat((float) (d / 1E8), digits) + \"亿\";\n } else {\n return formatFloat((float) (d / 1E12), digits) + \"万亿\";\n }\n }\n }\n }\n\n public static String formatFloat(float d, int digits, boolean isAddPercentSign,\n boolean isAddPlus, String defaultRet, String unit, boolean isZeroReturnDefault) {\n\n if (isZeroReturnDefault && DataUtils.isZero(d)) {\n return defaultRet;\n }\n try {\n BigDecimal b = new BigDecimal(Float.toString(d));\n StringBuilder sb = new StringBuilder(b.setScale(digits, BigDecimal.ROUND_HALF_UP).toString());\n if (isAddPercentSign) {\n sb.append('%');\n } else {\n sb.append(unit);\n }\n\n if (d > 0 && isAddPlus) {\n sb.insert(0, '+');\n }\n return sb.toString();\n } catch (NumberFormatException e) {\n return defaultRet;\n }\n }\n}\n" }, { "path": "chartmodule/src/main/java/com/guannan/chartmodule/utils/PaintUtils.java", "content": "package com.guannan.chartmodule.utils;\n\nimport android.content.Context;\nimport android.graphics.Paint;\nimport android.util.TypedValue;\n\n/**\n * @author guannan\n * @date on 2020-04-11 14:18\n * @des 画笔工具类\n */\npublic class PaintUtils {\n\n private static int TEXT_SIZE_SP;\n\n /**\n * 行情图外部分隔线\n */\n public static Paint GRID_DIVIDER = new Paint();\n public final static int COLOR_GRID_DIVIDER = 0xffe5e6f2;\n\n /**\n * 行情图内部分隔线\n */\n public static Paint GRID_INNER_DIVIDER = new Paint();\n\n /**\n * 表格外文字\n */\n public static Paint TEXT_PAINT = new Paint();\n public final static int C_FRAME_FONT = 0xff747985;\n\n /**\n * 选中十字线\n */\n public static Paint FOCUS_LINE_PAINT = new Paint();\n public final static int C_FOCUS_BG_BLACK = 0xff000000;\n\n /**\n * 长按弹框背景颜色\n */\n public static Paint POP_DIALOG_PAINT = new Paint();\n public final static int C_POP_DIALOG_BG = 0x99091622;\n\n /**\n * 表格外文字\n */\n public static Paint TEXT_POP_PAINT = new Paint();\n public final static int C_TEXT_POP = 0xffffffff;\n\n /**\n * 红\n */\n public static Paint TEXT_RED_PAINT = new Paint();\n public final static int C_TEXT_RED = 0xfffd4331;\n\n /**\n * 绿\n */\n public static Paint TEXT_GREEN_PAINT = new Paint();\n public final static int C_TEXT_GREEN = 0xff05aa3b;\n\n /**\n * 黄\n */\n public static Paint LINE_YELLOW_PAINT = new Paint();\n public static Paint TEXT_YELLOW_PAINT = new Paint();\n public final static int C_LINE_DEA = 0XFFFFA100;\n\n /**\n * 蓝\n */\n public static Paint LINE_BLUE_PAINT = new Paint();\n public static Paint TEXT_BLUE_PAINT = new Paint();\n public final static int C_LINE_DIF = 0XFF4E8BEE;\n\n /**\n * 紫\n */\n public static Paint LINE_PURPLE_PAINT = new Paint();\n public static Paint TEXT_PURPLE_PAINT = new Paint();\n public final static int C_LINE_MACD = 0XFFFF3FBE;\n\n static {\n\n GRID_DIVIDER.setColor(COLOR_GRID_DIVIDER);\n GRID_DIVIDER.setStyle(Paint.Style.STROKE);\n GRID_DIVIDER.setStrokeWidth(2);\n GRID_DIVIDER.setAntiAlias(true);\n\n GRID_INNER_DIVIDER.setColor(COLOR_GRID_DIVIDER);\n GRID_INNER_DIVIDER.setStyle(Paint.Style.STROKE);\n GRID_INNER_DIVIDER.setStrokeWidth(1);\n GRID_INNER_DIVIDER.setAntiAlias(true);\n\n TEXT_PAINT.setAntiAlias(true);\n TEXT_PAINT.setColor(C_FRAME_FONT);\n\n FOCUS_LINE_PAINT.setColor(C_FOCUS_BG_BLACK);\n FOCUS_LINE_PAINT.setStrokeWidth(2);\n\n POP_DIALOG_PAINT.setColor(C_POP_DIALOG_BG);\n POP_DIALOG_PAINT.setAntiAlias(true);\n POP_DIALOG_PAINT.setStyle(Paint.Style.FILL);\n\n TEXT_POP_PAINT.setColor(C_TEXT_POP);\n TEXT_POP_PAINT.setAntiAlias(true);\n\n TEXT_RED_PAINT.setColor(C_TEXT_RED);\n TEXT_RED_PAINT.setAntiAlias(true);\n\n TEXT_GREEN_PAINT.setColor(C_TEXT_GREEN);\n TEXT_GREEN_PAINT.setAntiAlias(true);\n\n LINE_YELLOW_PAINT.setStyle(Paint.Style.STROKE);\n LINE_YELLOW_PAINT.setStrokeWidth(2);\n LINE_YELLOW_PAINT.setColor(C_LINE_DEA);\n LINE_YELLOW_PAINT.setStrokeCap(Paint.Cap.ROUND);\n LINE_YELLOW_PAINT.setAntiAlias(true);\n\n TEXT_YELLOW_PAINT.setStyle(Paint.Style.FILL);\n TEXT_YELLOW_PAINT.setColor(C_LINE_DEA);\n TEXT_YELLOW_PAINT.setAntiAlias(true);\n\n LINE_BLUE_PAINT.setStyle(Paint.Style.STROKE);\n LINE_BLUE_PAINT.setStrokeWidth(2);\n LINE_BLUE_PAINT.setColor(C_LINE_DIF);\n LINE_BLUE_PAINT.setStrokeCap(Paint.Cap.ROUND);\n LINE_BLUE_PAINT.setAntiAlias(true);\n\n TEXT_BLUE_PAINT.setStyle(Paint.Style.FILL);\n TEXT_BLUE_PAINT.setColor(C_LINE_DIF);\n TEXT_BLUE_PAINT.setAntiAlias(true);\n\n LINE_PURPLE_PAINT.setStyle(Paint.Style.STROKE);\n LINE_PURPLE_PAINT.setStrokeWidth(2);\n LINE_PURPLE_PAINT.setColor(C_LINE_MACD);\n LINE_PURPLE_PAINT.setStrokeCap(Paint.Cap.ROUND);\n LINE_PURPLE_PAINT.setAntiAlias(true);\n\n TEXT_PURPLE_PAINT.setStyle(Paint.Style.FILL);\n TEXT_PURPLE_PAINT.setColor(C_LINE_MACD);\n TEXT_PURPLE_PAINT.setAntiAlias(true);\n }\n\n public static void init(Context context) {\n TEXT_SIZE_SP = (int) TypedValue.applyDimension(TypedValue.COMPLEX_UNIT_SP, 8,\n context.getResources().getDisplayMetrics());\n TEXT_PAINT.setTextSize(TEXT_SIZE_SP);\n TEXT_YELLOW_PAINT.setTextSize(TEXT_SIZE_SP);\n TEXT_BLUE_PAINT.setTextSize(TEXT_SIZE_SP);\n TEXT_PURPLE_PAINT.setTextSize(TEXT_SIZE_SP);\n float textSize = TypedValue.applyDimension(TypedValue.COMPLEX_UNIT_SP, 12,\n context.getResources().getDisplayMetrics());\n TEXT_POP_PAINT.setTextSize(textSize);\n TEXT_RED_PAINT.setTextSize(textSize);\n TEXT_GREEN_PAINT.setTextSize(textSize);\n }\n}\n" }, { "path": "chartmodule/src/main/java/com/guannan/chartmodule/utils/StringUtils.java", "content": "package com.guannan.chartmodule.utils;\n\n/**\n * @author guannan\n * @date on 2020-06-10 19:54\n * @des 字符串操作相关\n */\npublic class StringUtils {\n\n /**\n * 获取拼接的参数 key：value 最高价：123.00\n */\n public static String getAppendStr(String arg1, float arg2) {\n StringBuilder stringBuilder = new StringBuilder();\n stringBuilder.append(arg1);\n stringBuilder.append(arg2);\n return stringBuilder.toString();\n }\n\n /**\n * 获取拼接的参数 key：value 最高价：123.00\n */\n public static String getAppendStr(String arg1, String arg2) {\n StringBuilder stringBuilder = new StringBuilder();\n stringBuilder.append(arg1);\n stringBuilder.append(arg2);\n return stringBuilder.toString();\n }\n}\n" }, { "path": "chartmodule/src/main/res/values/colors.xml", "content": "\n\n\n \n #fd4331\n \n #05aa3b\n\n #e5e6f2\n\n\n" }, { "path": "chartmodule/src/main/res/values/strings.xml", "content": "\n chartModule\n 日期：\n 开：\n 高：\n 低：\n 收：\n 涨跌额：\n 涨跌幅：\n\n" }, { "path": "gradle/wrapper/gradle-wrapper.properties", "content": "#Fri Feb 21 13:20:34 CST 2020\ndistributionBase=GRADLE_USER_HOME\ndistributionPath=wrapper/dists\nzipStoreBase=GRADLE_USER_HOME\nzipStorePath=wrapper/dists\ndistributionUrl=https\\://services.gradle.org/distributions/gradle-5.4.1-all.zip\n" }, { "path": "gradle.properties", "content": "# Project-wide Gradle settings.\n# IDE (e.g. Android Studio) users:\n# Gradle settings configured through the IDE *will override*\n# any settings specified in this file.\n# For more details on how to configure your build environment visit\n# http://www.gradle.org/docs/current/userguide/build_environment.html\n# Specifies the JVM arguments used for the daemon process.\n# The setting is particularly useful for tweaking memory settings.\norg.gradle.jvmargs=-Xmx1536m\n# When configured, Gradle will run in incubating parallel mode.\n# This option should only be used with decoupled projects. More details, visit\n# http://www.gradle.org/docs/current/userguide/multi_project_builds.html#sec:decoupled_projects\n# org.gradle.parallel=true\n# AndroidX package structure to make it clearer which packages are bundled with the\n# Android operating system, and which are packaged with your app's APK\n# https://developer.android.com/topic/libraries/support-library/androidx-rn\nandroid.useAndroidX=true\n# Automatically convert third-party libraries to use AndroidX\nandroid.enableJetifier=true\n\n" }, { "path": "gradlew", "content": "#!/usr/bin/env sh\n\n##############################################################################\n##\n## Gradle start up script for UN*X\n##\n##############################################################################\n\n# Attempt to set APP_HOME\n# Resolve links: $0 may be a link\nPRG=\"$0\"\n# Need this for relative symlinks.\nwhile [ -h \"$PRG\" ] ; do\n ls=`ls -ld \"$PRG\"`\n link=`expr \"$ls\" : '.*-> \\(.*\\)$'`\n if expr \"$link\" : '/.*' > /dev/null; then\n PRG=\"$link\"\n else\n PRG=`dirname \"$PRG\"`\"/$link\"\n fi\ndone\nSAVED=\"`pwd`\"\ncd \"`dirname \\\"$PRG\\\"`/\" >/dev/null\nAPP_HOME=\"`pwd -P`\"\ncd \"$SAVED\" >/dev/null\n\nAPP_NAME=\"Gradle\"\nAPP_BASE_NAME=`basename \"$0\"`\n\n# Add default JVM options here. You can also use JAVA_OPTS and GRADLE_OPTS to pass JVM options to this script.\nDEFAULT_JVM_OPTS=\"\"\n\n# Use the maximum available, or set MAX_FD != -1 to use that value.\nMAX_FD=\"maximum\"\n\nwarn () {\n echo \"$*\"\n}\n\ndie () {\n echo\n echo \"$*\"\n echo\n exit 1\n}\n\n# OS specific support (must be 'true' or 'false').\ncygwin=false\nmsys=false\ndarwin=false\nnonstop=false\ncase \"`uname`\" in\n CYGWIN* )\n cygwin=true\n ;;\n Darwin* )\n darwin=true\n ;;\n MINGW* )\n msys=true\n ;;\n NONSTOP* )\n nonstop=true\n ;;\nesac\n\nCLASSPATH=$APP_HOME/gradle/wrapper/gradle-wrapper.jar\n\n# Determine the Java command to use to start the JVM.\nif [ -n \"$JAVA_HOME\" ] ; then\n if [ -x \"$JAVA_HOME/jre/sh/java\" ] ; then\n # IBM's JDK on AIX uses strange locations for the executables\n JAVACMD=\"$JAVA_HOME/jre/sh/java\"\n else\n JAVACMD=\"$JAVA_HOME/bin/java\"\n fi\n if [ ! -x \"$JAVACMD\" ] ; then\n die \"ERROR: JAVA_HOME is set to an invalid directory: $JAVA_HOME\n\nPlease set the JAVA_HOME variable in your environment to match the\nlocation of your Java installation.\"\n fi\nelse\n JAVACMD=\"java\"\n which java >/dev/null 2>&1 || die \"ERROR: JAVA_HOME is not set and no 'java' command could be found in your PATH.\n\nPlease set the JAVA_HOME variable in your environment to match the\nlocation of your Java installation.\"\nfi\n\n# Increase the maximum file descriptors if we can.\nif [ \"$cygwin\" = \"false\" -a \"$darwin\" = \"false\" -a \"$nonstop\" = \"false\" ] ; then\n MAX_FD_LIMIT=`ulimit -H -n`\n if [ $? -eq 0 ] ; then\n if [ \"$MAX_FD\" = \"maximum\" -o \"$MAX_FD\" = \"max\" ] ; then\n MAX_FD=\"$MAX_FD_LIMIT\"\n fi\n ulimit -n $MAX_FD\n if [ $? -ne 0 ] ; then\n warn \"Could not set maximum file descriptor limit: $MAX_FD\"\n fi\n else\n warn \"Could not query maximum file descriptor limit: $MAX_FD_LIMIT\"\n fi\nfi\n\n# For Darwin, add options to specify how the application appears in the dock\nif $darwin; then\n GRADLE_OPTS=\"$GRADLE_OPTS \\\"-Xdock:name=$APP_NAME\\\" \\\"-Xdock:icon=$APP_HOME/media/gradle.icns\\\"\"\nfi\n\n# For Cygwin, switch paths to Windows format before running java\nif $cygwin ; then\n APP_HOME=`cygpath --path --mixed \"$APP_HOME\"`\n CLASSPATH=`cygpath --path --mixed \"$CLASSPATH\"`\n JAVACMD=`cygpath --unix \"$JAVACMD\"`\n\n # We build the pattern for arguments to be converted via cygpath\n ROOTDIRSRAW=`find -L / -maxdepth 1 -mindepth 1 -type d 2>/dev/null`\n SEP=\"\"\n for dir in $ROOTDIRSRAW ; do\n ROOTDIRS=\"$ROOTDIRS$SEP$dir\"\n SEP=\"|\"\n done\n OURCYGPATTERN=\"(^($ROOTDIRS))\"\n # Add a user-defined pattern to the cygpath arguments\n if [ \"$GRADLE_CYGPATTERN\" != \"\" ] ; then\n OURCYGPATTERN=\"$OURCYGPATTERN|($GRADLE_CYGPATTERN)\"\n fi\n # Now convert the arguments - kludge to limit ourselves to /bin/sh\n i=0\n for arg in \"$@\" ; do\n CHECK=`echo \"$arg\"|egrep -c \"$OURCYGPATTERN\" -`\n CHECK2=`echo \"$arg\"|egrep -c \"^-\"` ### Determine if an option\n\n if [ $CHECK -ne 0 ] && [ $CHECK2 -eq 0 ] ; then ### Added a condition\n eval `echo args$i`=`cygpath --path --ignore --mixed \"$arg\"`\n else\n eval `echo args$i`=\"\\\"$arg\\\"\"\n fi\n i=$((i+1))\n done\n case $i in\n (0) set -- ;;\n (1) set -- \"$args0\" ;;\n (2) set -- \"$args0\" \"$args1\" ;;\n (3) set -- \"$args0\" \"$args1\" \"$args2\" ;;\n (4) set -- \"$args0\" \"$args1\" \"$args2\" \"$args3\" ;;\n (5) set -- \"$args0\" \"$args1\" \"$args2\" \"$args3\" \"$args4\" ;;\n (6) set -- \"$args0\" \"$args1\" \"$args2\" \"$args3\" \"$args4\" \"$args5\" ;;\n (7) set -- \"$args0\" \"$args1\" \"$args2\" \"$args3\" \"$args4\" \"$args5\" \"$args6\" ;;\n (8) set -- \"$args0\" \"$args1\" \"$args2\" \"$args3\" \"$args4\" \"$args5\" \"$args6\" \"$args7\" ;;\n (9) set -- \"$args0\" \"$args1\" \"$args2\" \"$args3\" \"$args4\" \"$args5\" \"$args6\" \"$args7\" \"$args8\" ;;\n esac\nfi\n\n# Escape application args\nsave () {\n for i do printf %s\\\\n \"$i\" | sed \"s/'/'\\\\\\\\''/g;1s/^/'/;\\$s/\\$/' \\\\\\\\/\" ; done\n echo \" \"\n}\nAPP_ARGS=$(save \"$@\")\n\n# Collect all arguments for the java command, following the shell quoting and substitution rules\neval set -- $DEFAULT_JVM_OPTS $JAVA_OPTS $GRADLE_OPTS \"\\\"-Dorg.gradle.appname=$APP_BASE_NAME\\\"\" -classpath \"\\\"$CLASSPATH\\\"\" org.gradle.wrapper.GradleWrapperMain \"$APP_ARGS\"\n\n# by default we should be in the correct project dir, but when run from Finder on Mac, the cwd is wrong\nif [ \"$(uname)\" = \"Darwin\" ] && [ \"$HOME\" = \"$PWD\" ]; then\n cd \"$(dirname \"$0\")\"\nfi\n\nexec \"$JAVACMD\" \"$@\"\n" }, { "path": "gradlew.bat", "content": "@if \"%DEBUG%\" == \"\" @echo off\r\n@rem ##########################################################################\r\n@rem\r\n@rem Gradle startup script for Windows\r\n@rem\r\n@rem ##########################################################################\r\n\r\n@rem Set local scope for the variables with windows NT shell\r\nif \"%OS%\"==\"Windows_NT\" setlocal\r\n\r\nset DIRNAME=%~dp0\r\nif \"%DIRNAME%\" == \"\" set DIRNAME=.\r\nset APP_BASE_NAME=%~n0\r\nset APP_HOME=%DIRNAME%\r\n\r\n@rem Add default JVM options here. You can also use JAVA_OPTS and GRADLE_OPTS to pass JVM options to this script.\r\nset DEFAULT_JVM_OPTS=\r\n\r\n@rem Find java.exe\r\nif defined JAVA_HOME goto findJavaFromJavaHome\r\n\r\nset JAVA_EXE=java.exe\r\n%JAVA_EXE% -version >NUL 2>&1\r\nif \"%ERRORLEVEL%\" == \"0\" goto init\r\n\r\necho.\r\necho ERROR: JAVA_HOME is not set and no 'java' command could be found in your PATH.\r\necho.\r\necho Please set the JAVA_HOME variable in your environment to match the\r\necho location of your Java installation.\r\n\r\ngoto fail\r\n\r\n:findJavaFromJavaHome\r\nset JAVA_HOME=%JAVA_HOME:\"=%\r\nset JAVA_EXE=%JAVA_HOME%/bin/java.exe\r\n\r\nif exist \"%JAVA_EXE%\" goto init\r\n\r\necho.\r\necho ERROR: JAVA_HOME is set to an invalid directory: %JAVA_HOME%\r\necho.\r\necho Please set the JAVA_HOME variable in your environment to match the\r\necho location of your Java installation.\r\n\r\ngoto fail\r\n\r\n:init\r\n@rem Get command-line arguments, handling Windows variants\r\n\r\nif not \"%OS%\" == \"Windows_NT\" goto win9xME_args\r\n\r\n:win9xME_args\r\n@rem Slurp the command line arguments.\r\nset CMD_LINE_ARGS=\r\nset _SKIP=2\r\n\r\n:win9xME_args_slurp\r\nif \"x%~1\" == \"x\" goto execute\r\n\r\nset CMD_LINE_ARGS=%*\r\n\r\n:execute\r\n@rem Setup the command line\r\n\r\nset CLASSPATH=%APP_HOME%\\gradle\\wrapper\\gradle-wrapper.jar\r\n\r\n@rem Execute Gradle\r\n\"%JAVA_EXE%\" %DEFAULT_JVM_OPTS% %JAVA_OPTS% %GRADLE_OPTS% \"-Dorg.gradle.appname=%APP_BASE_NAME%\" -classpath \"%CLASSPATH%\" org.gradle.wrapper.GradleWrapperMain %CMD_LINE_ARGS%\r\n\r\n:end\r\n@rem End local scope for the variables with windows NT shell\r\nif \"%ERRORLEVEL%\"==\"0\" goto mainEnd\r\n\r\n:fail\r\nrem Set variable GRADLE_EXIT_CONSOLE if you need the _script_ return code instead of\r\nrem the _cmd.exe /c_ return code!\r\nif not \"\" == \"%GRADLE_EXIT_CONSOLE%\" exit 1\r\nexit /b 1\r\n\r\n:mainEnd\r\nif \"%OS%\"==\"Windows_NT\" endlocal\r\n\r\n:omega\r\n" }, { "path": "settings.gradle", "content": "include ':app', ':chartmodule', ':simulateddata'\nrootProject.name='StockChart'\n" }, { "path": "simulateddata/.gitignore", "content": "/build\n" }, { "path": "simulateddata/build.gradle", "content": "apply plugin: 'com.android.library'\n\nandroid {\n compileSdkVersion 29\n buildToolsVersion \"29.0.2\"\n\n defaultConfig {\n minSdkVersion 19\n targetSdkVersion 29\n versionCode 1\n versionName \"1.0\"\n\n testInstrumentationRunner \"androidx.test.runner.AndroidJUnitRunner\"\n consumerProguardFiles 'consumer-rules.pro'\n }\n\n buildTypes {\n release {\n minifyEnabled false\n proguardFiles getDefaultProguardFile('proguard-android-optimize.txt'), 'proguard-rules.pro'\n }\n }\n}\n\ndependencies {\n implementation fileTree(dir: 'libs', include: ['*.jar'])\n\n implementation 'androidx.appcompat:appcompat:1.0.2'\n implementation 'com.squareup.duktape:duktape-android:1.3.0'\n}\n" }, { "path": "simulateddata/consumer-rules.pro", "content": "" }, { "path": "simulateddata/proguard-rules.pro", "content": "# Add project specific ProGuard rules here.\n# You can control the set of applied configuration files using the\n# proguardFiles setting in build.gradle.\n#\n# For more details, see\n# http://developer.android.com/guide/developing/tools/proguard.html\n\n# If your project uses WebView with JS, uncomment the following\n# and specify the fully qualified class name to the JavaScript interface\n# class:\n#-keepclassmembers class fqcn.of.javascript.interface.for.webview {\n# public *;\n#}\n\n# Uncomment this to preserve the line number information for\n# debugging stack traces.\n#-keepattributes SourceFile,LineNumberTable\n\n# If you keep the line number information, uncomment this to\n# hide the original source file name.\n#-renamesourcefileattribute SourceFile\n" }, { "path": "simulateddata/src/main/AndroidManifest.xml", "content": "\n" }, { "path": "simulateddata/src/main/assets/geli.json", "content": "[{\"day\":\"1996-11-18T00:00:00.000Z\",\"open\":17.5,\"high\":55,\"low\":17.5,\"close\":50,\"volume\":6278300},{\"day\":\"1996-11-19T00:00:00.000Z\",\"open\":49.2,\"high\":49.48,\"low\":46.99,\"close\":48.8,\"volume\":1109400},{\"day\":\"1996-11-20T00:00:00.000Z\",\"open\":48,\"high\":50.38,\"low\":47.5,\"close\":49.45,\"volume\":957300},{\"day\":\"1996-11-21T00:00:00.000Z\",\"open\":49.5,\"high\":49.99,\"low\":47.9,\"close\":47.95,\"volume\":570000},{\"day\":\"1996-11-22T00:00:00.000Z\",\"open\":47.3,\"high\":48.5,\"low\":47.18,\"close\":48.5,\"volume\":376200},{\"day\":\"1996-11-25T00:00:00.000Z\",\"open\":48.8,\"high\":49,\"low\":47,\"close\":48,\"volume\":413500},{\"day\":\"1996-11-26T00:00:00.000Z\",\"open\":48.3,\"high\":48.5,\"low\":47.7,\"close\":47.86,\"volume\":310100},{\"day\":\"1996-11-27T00:00:00.000Z\",\"open\":47.6,\"high\":47.7,\"low\":46.51,\"close\":46.9,\"volume\":515700},{\"day\":\"1996-11-28T00:00:00.000Z\",\"open\":46.9,\"high\":48.88,\"low\":46.65,\"close\":48.1,\"volume\":341300},{\"day\":\"1996-11-29T00:00:00.000Z\",\"open\":47.5,\"high\":48.6,\"low\":47.5,\"close\":47.8,\"volume\":115000},{\"day\":\"1996-12-02T00:00:00.000Z\",\"open\":47.5,\"high\":48.5,\"low\":47.5,\"close\":47.93,\"volume\":231900},{\"day\":\"1996-12-03T00:00:00.000Z\",\"open\":47.58,\"high\":48.2,\"low\":47.11,\"close\":48.2,\"volume\":224300},{\"day\":\"1996-12-04T00:00:00.000Z\",\"open\":48.5,\"high\":50,\"low\":48,\"close\":49.31,\"volume\":607900},{\"day\":\"1996-12-05T00:00:00.000Z\",\"open\":49.3,\"high\":50,\"low\":49,\"close\":49.61,\"volume\":443800},{\"day\":\"1996-12-06T00:00:00.000Z\",\"open\":49.6,\"high\":49.75,\"low\":49.03,\"close\":49.5,\"volume\":432300},{\"day\":\"1996-12-09T00:00:00.000Z\",\"open\":49.82,\"high\":60,\"low\":49.6,\"close\":59.4,\"volume\":1343300},{\"day\":\"1996-12-10T00:00:00.000Z\",\"open\":60,\"high\":70,\"low\":58,\"close\":68.1,\"volume\":1986600},{\"day\":\"1996-12-11T00:00:00.000Z\",\"open\":69.5,\"high\":78,\"low\":69,\"close\":76,\"volume\":2278900},{\"day\":\"1996-12-12T00:00:00.000Z\",\"open\":75.8,\"high\":75.8,\"low\":69.5,\"close\":70.45,\"volume\":1208300},{\"day\":\"1996-12-13T00:00:00.000Z\",\"open\":69.5,\"high\":73,\"low\":68,\"close\":68,\"volume\":1008600},{\"day\":\"1996-12-16T00:00:00.000Z\",\"open\":61.26,\"high\":61.26,\"low\":61.26,\"close\":61.26,\"volume\":64700},{\"day\":\"1996-12-17T00:00:00.000Z\",\"open\":55.13,\"high\":61.1,\"low\":55.13,\"close\":55.13,\"volume\":1360300},{\"day\":\"1996-12-18T00:00:00.000Z\",\"open\":53,\"high\":60.64,\"low\":51,\"close\":60.64,\"volume\":2231500},{\"day\":\"1996-12-19T00:00:00.000Z\",\"open\":61.5,\"high\":64.2,\"low\":56.1,\"close\":59.96,\"volume\":2297900},{\"day\":\"1996-12-23T00:00:00.000Z\",\"open\":64.81,\"high\":64.9,\"low\":60,\"close\":63.4,\"volume\":1345700},{\"day\":\"1996-12-24T00:00:00.000Z\",\"open\":65,\"high\":69.47,\"low\":65,\"close\":68.8,\"volume\":3724200},{\"day\":\"1996-12-25T00:00:00.000Z\",\"open\":69.81,\"high\":70.99,\"low\":67,\"close\":70.61,\"volume\":2093200},{\"day\":\"1996-12-26T00:00:00.000Z\",\"open\":71,\"high\":71.8,\"low\":69.35,\"close\":69.5,\"volume\":664400},{\"day\":\"1996-12-27T00:00:00.000Z\",\"open\":70,\"high\":72,\"low\":68.5,\"close\":71.5,\"volume\":1818600},{\"day\":\"1996-12-30T00:00:00.000Z\",\"open\":36.8,\"high\":39,\"low\":36.8,\"close\":38.99,\"volume\":4098400},{\"day\":\"1996-12-31T00:00:00.000Z\",\"open\":39.8,\"high\":40,\"low\":37.83,\"close\":38.5,\"volume\":2141500},{\"day\":\"1997-01-02T00:00:00.000Z\",\"open\":37.5,\"high\":38,\"low\":36.03,\"close\":36.81,\"volume\":3345700},{\"day\":\"1997-01-03T00:00:00.000Z\",\"open\":36.5,\"high\":36.8,\"low\":35.98,\"close\":36.07,\"volume\":1931100},{\"day\":\"1997-01-06T00:00:00.000Z\",\"open\":35.2,\"high\":35.47,\"low\":32.45,\"close\":32.45,\"volume\":2145000},{\"day\":\"1997-01-07T00:00:00.000Z\",\"open\":31,\"high\":33.8,\"low\":30,\"close\":33.16,\"volume\":1767800},{\"day\":\"1997-01-08T00:00:00.000Z\",\"open\":33.1,\"high\":33.5,\"low\":31.75,\"close\":32.4,\"volume\":939100},{\"day\":\"1997-01-09T00:00:00.000Z\",\"open\":32,\"high\":32.8,\"low\":32,\"close\":32.2,\"volume\":571600},{\"day\":\"1997-01-10T00:00:00.000Z\",\"open\":32.2,\"high\":34.6,\"low\":32,\"close\":33.73,\"volume\":1651000},{\"day\":\"1997-01-13T00:00:00.000Z\",\"open\":33.96,\"high\":34.6,\"low\":33.65,\"close\":33.9,\"volume\":877100},{\"day\":\"1997-01-14T00:00:00.000Z\",\"open\":33.8,\"high\":33.86,\"low\":32.45,\"close\":32.8,\"volume\":873400},{\"day\":\"1997-01-15T00:00:00.000Z\",\"open\":32.2,\"high\":33,\"low\":32.2,\"close\":32.71,\"volume\":422000},{\"day\":\"1997-01-16T00:00:00.000Z\",\"open\":32.61,\"high\":33,\"low\":32.55,\"close\":32.7,\"volume\":398000},{\"day\":\"1997-01-17T00:00:00.000Z\",\"open\":32.7,\"high\":33,\"low\":32.6,\"close\":32.95,\"volume\":385400},{\"day\":\"1997-01-20T00:00:00.000Z\",\"open\":32.92,\"high\":33.4,\"low\":32.5,\"close\":32.92,\"volume\":498700},{\"day\":\"1997-01-21T00:00:00.000Z\",\"open\":33.3,\"high\":33.35,\"low\":32.7,\"close\":32.78,\"volume\":398700},{\"day\":\"1997-01-22T00:00:00.000Z\",\"open\":33.01,\"high\":34.28,\"low\":33,\"close\":33.46,\"volume\":908600},{\"day\":\"1997-01-23T00:00:00.000Z\",\"open\":33.48,\"high\":33.75,\"low\":33.01,\"close\":33.52,\"volume\":865600},{\"day\":\"1997-01-24T00:00:00.000Z\",\"open\":33.3,\"high\":33.49,\"low\":33.01,\"close\":33.2,\"volume\":488200},{\"day\":\"1997-01-27T00:00:00.000Z\",\"open\":33.25,\"high\":34.59,\"low\":33,\"close\":34.18,\"volume\":1208400},{\"day\":\"1997-01-28T00:00:00.000Z\",\"open\":34.5,\"high\":34.5,\"low\":33.65,\"close\":33.7,\"volume\":590700},{\"day\":\"1997-01-29T00:00:00.000Z\",\"open\":33.75,\"high\":33.75,\"low\":33.33,\"close\":33.43,\"volume\":443300},{\"day\":\"1997-01-30T00:00:00.000Z\",\"open\":33.5,\"high\":33.6,\"low\":33.2,\"close\":33.36,\"volume\":609400},{\"day\":\"1997-01-31T00:00:00.000Z\",\"open\":33.38,\"high\":34.3,\"low\":33.38,\"close\":33.65,\"volume\":690300},{\"day\":\"1997-02-17T00:00:00.000Z\",\"open\":33.7,\"high\":34.5,\"low\":33.7,\"close\":33.98,\"volume\":595600},{\"day\":\"1997-02-18T00:00:00.000Z\",\"open\":33.8,\"high\":33.96,\"low\":30.56,\"close\":30.56,\"volume\":1179700},{\"day\":\"1997-02-19T00:00:00.000Z\",\"open\":30.66,\"high\":32.5,\"low\":30.65,\"close\":32.26,\"volume\":764400},{\"day\":\"1997-02-20T00:00:00.000Z\",\"open\":29.03,\"high\":31.95,\"low\":29.03,\"close\":31.22,\"volume\":2034400},{\"day\":\"1997-02-21T00:00:00.000Z\",\"open\":31.91,\"high\":32,\"low\":31.25,\"close\":31.71,\"volume\":705100},{\"day\":\"1997-02-24T00:00:00.000Z\",\"open\":31.8,\"high\":31.8,\"low\":31.1,\"close\":31.4,\"volume\":728600},{\"day\":\"1997-02-25T00:00:00.000Z\",\"open\":31.5,\"high\":32.16,\"low\":31.4,\"close\":31.6,\"volume\":559000},{\"day\":\"1997-02-26T00:00:00.000Z\",\"open\":31.5,\"high\":33,\"low\":31.4,\"close\":32.7,\"volume\":852700},{\"day\":\"1997-02-27T00:00:00.000Z\",\"open\":33,\"high\":33.5,\"low\":32.7,\"close\":32.88,\"volume\":1069700},{\"day\":\"1997-02-28T00:00:00.000Z\",\"open\":32.88,\"high\":33.18,\"low\":32.45,\"close\":33,\"volume\":800500},{\"day\":\"1997-03-03T00:00:00.000Z\",\"open\":33.4,\"high\":35,\"low\":33.09,\"close\":34.95,\"volume\":2519100},{\"day\":\"1997-03-04T00:00:00.000Z\",\"open\":35,\"high\":35.5,\"low\":34.1,\"close\":34.53,\"volume\":1407100},{\"day\":\"1997-03-05T00:00:00.000Z\",\"open\":34.3,\"high\":34.5,\"low\":33.45,\"close\":33.48,\"volume\":822900},{\"day\":\"1997-03-06T00:00:00.000Z\",\"open\":32.98,\"high\":33.95,\"low\":32.8,\"close\":33.6,\"volume\":482000},{\"day\":\"1997-03-07T00:00:00.000Z\",\"open\":33.8,\"high\":34,\"low\":33.28,\"close\":33.55,\"volume\":624400},{\"day\":\"1997-03-10T00:00:00.000Z\",\"open\":33.6,\"high\":34.9,\"low\":33.5,\"close\":34,\"volume\":833500},{\"day\":\"1997-03-11T00:00:00.000Z\",\"open\":34.1,\"high\":34.8,\"low\":34,\"close\":34.4,\"volume\":1140100},{\"day\":\"1997-03-12T00:00:00.000Z\",\"open\":34.4,\"high\":37.85,\"low\":34.38,\"close\":37.85,\"volume\":5970900},{\"day\":\"1997-03-13T00:00:00.000Z\",\"open\":39.8,\"high\":41,\"low\":38.88,\"close\":39.22,\"volume\":6607200},{\"day\":\"1997-03-14T00:00:00.000Z\",\"open\":39,\"high\":39.25,\"low\":37.5,\"close\":39.22,\"volume\":2931600},{\"day\":\"1997-03-17T00:00:00.000Z\",\"open\":40,\"high\":41,\"low\":39.5,\"close\":39.95,\"volume\":3049200},{\"day\":\"1997-03-18T00:00:00.000Z\",\"open\":40.2,\"high\":40.5,\"low\":38.6,\"close\":39.4,\"volume\":2178400},{\"day\":\"1997-03-19T00:00:00.000Z\",\"open\":39.4,\"high\":39.41,\"low\":38.6,\"close\":39.05,\"volume\":1302100},{\"day\":\"1997-03-20T00:00:00.000Z\",\"open\":39.2,\"high\":39.3,\"low\":37.61,\"close\":37.8,\"volume\":1283100},{\"day\":\"1997-03-21T00:00:00.000Z\",\"open\":37.2,\"high\":40.5,\"low\":37,\"close\":39.3,\"volume\":1891900},{\"day\":\"1997-03-24T00:00:00.000Z\",\"open\":40.39,\"high\":42,\"low\":39.35,\"close\":41.98,\"volume\":3792500},{\"day\":\"1997-03-25T00:00:00.000Z\",\"open\":42.5,\"high\":42.5,\"low\":40.2,\"close\":41,\"volume\":2784000},{\"day\":\"1997-03-26T00:00:00.000Z\",\"open\":40.9,\"high\":41,\"low\":40,\"close\":40.39,\"volume\":1493600},{\"day\":\"1997-03-27T00:00:00.000Z\",\"open\":40.3,\"high\":42,\"low\":39.9,\"close\":40.61,\"volume\":2203300},{\"day\":\"1997-03-28T00:00:00.000Z\",\"open\":40.11,\"high\":40.84,\"low\":40,\"close\":40.06,\"volume\":1128800},{\"day\":\"1997-03-31T00:00:00.000Z\",\"open\":40,\"high\":41.48,\"low\":40,\"close\":40.4,\"volume\":1071400},{\"day\":\"1997-04-01T00:00:00.000Z\",\"open\":40.5,\"high\":40.78,\"low\":40,\"close\":40.2,\"volume\":932100},{\"day\":\"1997-04-02T00:00:00.000Z\",\"open\":40.03,\"high\":41,\"low\":40.03,\"close\":40.18,\"volume\":896400},{\"day\":\"1997-04-03T00:00:00.000Z\",\"open\":40.1,\"high\":40.6,\"low\":39.6,\"close\":40.25,\"volume\":847100},{\"day\":\"1997-04-04T00:00:00.000Z\",\"open\":40.5,\"high\":42.3,\"low\":40.5,\"close\":41.45,\"volume\":2657600},{\"day\":\"1997-04-07T00:00:00.000Z\",\"open\":42.3,\"high\":45.65,\"low\":42,\"close\":45.65,\"volume\":4776200},{\"day\":\"1997-04-08T00:00:00.000Z\",\"open\":46,\"high\":46.3,\"low\":43.5,\"close\":43.54,\"volume\":2774400},{\"day\":\"1997-04-09T00:00:00.000Z\",\"open\":43.3,\"high\":44.25,\"low\":43,\"close\":43.95,\"volume\":1558200},{\"day\":\"1997-04-10T00:00:00.000Z\",\"open\":44,\"high\":44,\"low\":42.5,\"close\":42.54,\"volume\":1697600},{\"day\":\"1997-04-11T00:00:00.000Z\",\"open\":42,\"high\":42,\"low\":40.8,\"close\":41.28,\"volume\":1961100},{\"day\":\"1997-04-14T00:00:00.000Z\",\"open\":41.11,\"high\":42.4,\"low\":41.11,\"close\":41.28,\"volume\":963100},{\"day\":\"1997-04-15T00:00:00.000Z\",\"open\":41.2,\"high\":41.5,\"low\":40.88,\"close\":40.98,\"volume\":880300},{\"day\":\"1997-04-16T00:00:00.000Z\",\"open\":41.13,\"high\":42,\"low\":40.8,\"close\":41.25,\"volume\":968900},{\"day\":\"1997-04-17T00:00:00.000Z\",\"open\":41.4,\"high\":41.5,\"low\":41,\"close\":41.1,\"volume\":695500},{\"day\":\"1997-04-18T00:00:00.000Z\",\"open\":41.1,\"high\":41.28,\"low\":40.25,\"close\":40.65,\"volume\":1143000},{\"day\":\"1997-04-21T00:00:00.000Z\",\"open\":40.49,\"high\":41.9,\"low\":40.35,\"close\":41.15,\"volume\":1543900},{\"day\":\"1997-04-22T00:00:00.000Z\",\"open\":41.5,\"high\":41.5,\"low\":40.95,\"close\":41.15,\"volume\":975400},{\"day\":\"1997-04-23T00:00:00.000Z\",\"open\":41.15,\"high\":44,\"low\":40.8,\"close\":42.6,\"volume\":2504600},{\"day\":\"1997-04-24T00:00:00.000Z\",\"open\":42.6,\"high\":43.99,\"low\":41.5,\"close\":43.3,\"volume\":2516500},{\"day\":\"1997-04-25T00:00:00.000Z\",\"open\":43.6,\"high\":45.8,\"low\":43.5,\"close\":44.4,\"volume\":3868800},{\"day\":\"1997-04-28T00:00:00.000Z\",\"open\":40,\"high\":45,\"low\":39.95,\"close\":41.49,\"volume\":3825500},{\"day\":\"1997-04-29T00:00:00.000Z\",\"open\":41,\"high\":41.8,\"low\":39.8,\"close\":40.31,\"volume\":3039600},{\"day\":\"1997-04-30T00:00:00.000Z\",\"open\":40.2,\"high\":41.55,\"low\":39.88,\"close\":41.05,\"volume\":1562600},{\"day\":\"1997-05-05T00:00:00.000Z\",\"open\":41.28,\"high\":43,\"low\":41.2,\"close\":42.25,\"volume\":2228900},{\"day\":\"1997-05-06T00:00:00.000Z\",\"open\":42.5,\"high\":44.6,\"low\":42.5,\"close\":44.1,\"volume\":3606700},{\"day\":\"1997-05-07T00:00:00.000Z\",\"open\":44.48,\"high\":48.52,\"low\":44.4,\"close\":48.52,\"volume\":4818100},{\"day\":\"1997-05-08T00:00:00.000Z\",\"open\":50,\"high\":53.37,\"low\":45.5,\"close\":46.5,\"volume\":6868700},{\"day\":\"1997-05-09T00:00:00.000Z\",\"open\":45.8,\"high\":50.28,\"low\":45.6,\"close\":49.98,\"volume\":4962900},{\"day\":\"1997-05-12T00:00:00.000Z\",\"open\":51,\"high\":53,\"low\":48,\"close\":48.8,\"volume\":3479900},{\"day\":\"1997-05-13T00:00:00.000Z\",\"open\":48.5,\"high\":49,\"low\":46,\"close\":47.04,\"volume\":2398100},{\"day\":\"1997-05-14T00:00:00.000Z\",\"open\":47,\"high\":47.2,\"low\":44,\"close\":44.63,\"volume\":1942600},{\"day\":\"1997-05-15T00:00:00.000Z\",\"open\":44,\"high\":46.1,\"low\":43.3,\"close\":45.88,\"volume\":1515100},{\"day\":\"1997-05-16T00:00:00.000Z\",\"open\":44,\"high\":44.9,\"low\":41.26,\"close\":41.29,\"volume\":2092100},{\"day\":\"1997-05-19T00:00:00.000Z\",\"open\":41,\"high\":43,\"low\":41,\"close\":42.51,\"volume\":1069500},{\"day\":\"1997-05-20T00:00:00.000Z\",\"open\":43,\"high\":45.27,\"low\":43,\"close\":44.8,\"volume\":2012500},{\"day\":\"1997-05-21T00:00:00.000Z\",\"open\":44.86,\"high\":45.3,\"low\":42.85,\"close\":43.2,\"volume\":1295100},{\"day\":\"1997-05-22T00:00:00.000Z\",\"open\":38.88,\"high\":42,\"low\":38.88,\"close\":39.59,\"volume\":2331500},{\"day\":\"1997-05-23T00:00:00.000Z\",\"open\":39.59,\"high\":41.66,\"low\":39.59,\"close\":41.33,\"volume\":1336900},{\"day\":\"1997-05-26T00:00:00.000Z\",\"open\":42,\"high\":42.6,\"low\":40,\"close\":41.75,\"volume\":955800},{\"day\":\"1997-05-27T00:00:00.000Z\",\"open\":42.3,\"high\":42.5,\"low\":41.56,\"close\":41.88,\"volume\":778700},{\"day\":\"1997-05-28T00:00:00.000Z\",\"open\":41.9,\"high\":42.65,\"low\":41.7,\"close\":41.79,\"volume\":750800},{\"day\":\"1997-05-30T00:00:00.000Z\",\"open\":41.1,\"high\":42.2,\"low\":40.1,\"close\":41.63,\"volume\":443300},{\"day\":\"1997-06-02T00:00:00.000Z\",\"open\":42,\"high\":42.5,\"low\":41.76,\"close\":42.42,\"volume\":1032300},{\"day\":\"1997-06-03T00:00:00.000Z\",\"open\":42.52,\"high\":42.88,\"low\":41.5,\"close\":41.72,\"volume\":911500},{\"day\":\"1997-06-04T00:00:00.000Z\",\"open\":41.6,\"high\":42.48,\"low\":41.2,\"close\":42,\"volume\":685900},{\"day\":\"1997-06-05T00:00:00.000Z\",\"open\":42.3,\"high\":43.8,\"low\":42.2,\"close\":42.66,\"volume\":1022700},{\"day\":\"1997-06-06T00:00:00.000Z\",\"open\":38.8,\"high\":41.5,\"low\":38.8,\"close\":40.04,\"volume\":1472100},{\"day\":\"1997-06-09T00:00:00.000Z\",\"open\":40.5,\"high\":40.7,\"low\":39.5,\"close\":39.78,\"volume\":459000},{\"day\":\"1997-06-10T00:00:00.000Z\",\"open\":39.98,\"high\":40,\"low\":38.68,\"close\":38.88,\"volume\":457600},{\"day\":\"1997-06-11T00:00:00.000Z\",\"open\":38.6,\"high\":38.6,\"low\":35.95,\"close\":36.87,\"volume\":805600},{\"day\":\"1997-06-12T00:00:00.000Z\",\"open\":37.55,\"high\":38,\"low\":37.1,\"close\":37.4,\"volume\":379900},{\"day\":\"1997-06-13T00:00:00.000Z\",\"open\":36,\"high\":38.27,\"low\":35.5,\"close\":38.24,\"volume\":654200},{\"day\":\"1997-06-16T00:00:00.000Z\",\"open\":39.2,\"high\":39.89,\"low\":39,\"close\":39.66,\"volume\":470500},{\"day\":\"1997-06-17T00:00:00.000Z\",\"open\":39.68,\"high\":40,\"low\":38.65,\"close\":38.88,\"volume\":374700},{\"day\":\"1997-06-18T00:00:00.000Z\",\"open\":39.5,\"high\":39.6,\"low\":38.38,\"close\":38.45,\"volume\":235000},{\"day\":\"1997-06-19T00:00:00.000Z\",\"open\":39,\"high\":39,\"low\":37.9,\"close\":38.21,\"volume\":292300},{\"day\":\"1997-06-20T00:00:00.000Z\",\"open\":39,\"high\":41,\"low\":38.5,\"close\":40.81,\"volume\":755100},{\"day\":\"1997-06-23T00:00:00.000Z\",\"open\":41.8,\"high\":43.65,\"low\":40.2,\"close\":41.59,\"volume\":1417800},{\"day\":\"1997-06-24T00:00:00.000Z\",\"open\":41.95,\"high\":42.5,\"low\":41.66,\"close\":42.05,\"volume\":531400},{\"day\":\"1997-06-25T00:00:00.000Z\",\"open\":42.3,\"high\":42.5,\"low\":41,\"close\":41.7,\"volume\":601800},{\"day\":\"1997-06-26T00:00:00.000Z\",\"open\":41.7,\"high\":42,\"low\":41.01,\"close\":41.78,\"volume\":666000},{\"day\":\"1997-06-27T00:00:00.000Z\",\"open\":42,\"high\":44.68,\"low\":42,\"close\":43.26,\"volume\":2628500},{\"day\":\"1997-07-02T00:00:00.000Z\",\"open\":44.29,\"high\":44.98,\"low\":40.2,\"close\":43.22,\"volume\":1253500},{\"day\":\"1997-07-03T00:00:00.000Z\",\"open\":43.5,\"high\":43.5,\"low\":41.5,\"close\":41.78,\"volume\":781000},{\"day\":\"1997-07-04T00:00:00.000Z\",\"open\":41,\"high\":42,\"low\":40.41,\"close\":41.56,\"volume\":589400},{\"day\":\"1997-07-07T00:00:00.000Z\",\"open\":41.5,\"high\":42.4,\"low\":38.6,\"close\":39.1,\"volume\":659400},{\"day\":\"1997-07-08T00:00:00.000Z\",\"open\":39,\"high\":40.5,\"low\":38.1,\"close\":40.05,\"volume\":644900},{\"day\":\"1997-07-09T00:00:00.000Z\",\"open\":41,\"high\":41,\"low\":39.9,\"close\":40.48,\"volume\":360500},{\"day\":\"1997-07-10T00:00:00.000Z\",\"open\":40.1,\"high\":41.38,\"low\":40,\"close\":40.08,\"volume\":324100},{\"day\":\"1997-07-11T00:00:00.000Z\",\"open\":40.05,\"high\":41.6,\"low\":40,\"close\":41.47,\"volume\":455000},{\"day\":\"1997-07-14T00:00:00.000Z\",\"open\":42.11,\"high\":43.5,\"low\":42,\"close\":42.47,\"volume\":696700},{\"day\":\"1997-07-15T00:00:00.000Z\",\"open\":43.49,\"high\":43.49,\"low\":42.18,\"close\":42.61,\"volume\":529800},{\"day\":\"1997-07-16T00:00:00.000Z\",\"open\":42.5,\"high\":43.1,\"low\":42.1,\"close\":42.24,\"volume\":361100},{\"day\":\"1997-07-17T00:00:00.000Z\",\"open\":42.3,\"high\":43,\"low\":42,\"close\":42.29,\"volume\":448000},{\"day\":\"1997-07-18T00:00:00.000Z\",\"open\":42.42,\"high\":42.8,\"low\":42.28,\"close\":42.65,\"volume\":408600},{\"day\":\"1997-07-21T00:00:00.000Z\",\"open\":42.8,\"high\":43,\"low\":41.61,\"close\":41.86,\"volume\":370000},{\"day\":\"1997-07-22T00:00:00.000Z\",\"open\":42.3,\"high\":42.3,\"low\":40.5,\"close\":41.9,\"volume\":300100},{\"day\":\"1997-07-23T00:00:00.000Z\",\"open\":42.25,\"high\":42.6,\"low\":41.5,\"close\":41.72,\"volume\":358800},{\"day\":\"1997-07-24T00:00:00.000Z\",\"open\":40.61,\"high\":41.5,\"low\":40.2,\"close\":40.7,\"volume\":264200},{\"day\":\"1997-07-25T00:00:00.000Z\",\"open\":40.29,\"high\":40.98,\"low\":40.2,\"close\":40.56,\"volume\":356600},{\"day\":\"1997-07-28T00:00:00.000Z\",\"open\":40.5,\"high\":40.5,\"low\":39,\"close\":39.54,\"volume\":507800},{\"day\":\"1997-07-29T00:00:00.000Z\",\"open\":39.1,\"high\":40,\"low\":38.5,\"close\":39.4,\"volume\":230900},{\"day\":\"1997-07-30T00:00:00.000Z\",\"open\":39.99,\"high\":39.99,\"low\":39.39,\"close\":39.6,\"volume\":217900},{\"day\":\"1997-07-31T00:00:00.000Z\",\"open\":39.6,\"high\":40.3,\"low\":39.6,\"close\":39.87,\"volume\":183200},{\"day\":\"1997-08-01T00:00:00.000Z\",\"open\":40,\"high\":40.3,\"low\":39.6,\"close\":39.6,\"volume\":183500},{\"day\":\"1997-08-04T00:00:00.000Z\",\"open\":40.75,\"high\":42.2,\"low\":40.1,\"close\":40.5,\"volume\":279000},{\"day\":\"1997-08-05T00:00:00.000Z\",\"open\":41.5,\"high\":41.5,\"low\":40.35,\"close\":40.47,\"volume\":202100},{\"day\":\"1997-08-06T00:00:00.000Z\",\"open\":40.4,\"high\":40.5,\"low\":38,\"close\":38.8,\"volume\":209300},{\"day\":\"1997-08-07T00:00:00.000Z\",\"open\":38.59,\"high\":39.6,\"low\":38.55,\"close\":39.14,\"volume\":264700},{\"day\":\"1997-08-08T00:00:00.000Z\",\"open\":39.98,\"high\":40.5,\"low\":39.55,\"close\":40.1,\"volume\":386300},{\"day\":\"1997-08-11T00:00:00.000Z\",\"open\":40.41,\"high\":40.8,\"low\":39.5,\"close\":39.6,\"volume\":323100},{\"day\":\"1997-08-12T00:00:00.000Z\",\"open\":39,\"high\":39.2,\"low\":38,\"close\":38,\"volume\":301700},{\"day\":\"1997-08-13T00:00:00.000Z\",\"open\":37.51,\"high\":38.2,\"low\":36,\"close\":36.38,\"volume\":287800},{\"day\":\"1997-08-14T00:00:00.000Z\",\"open\":36.1,\"high\":38.5,\"low\":36,\"close\":38.34,\"volume\":296400},{\"day\":\"1997-08-15T00:00:00.000Z\",\"open\":38.5,\"high\":38.5,\"low\":37.01,\"close\":37.4,\"volume\":154400},{\"day\":\"1997-08-18T00:00:00.000Z\",\"open\":37.2,\"high\":37.2,\"low\":36.5,\"close\":36.8,\"volume\":173200},{\"day\":\"1997-08-19T00:00:00.000Z\",\"open\":37.2,\"high\":37.2,\"low\":36.5,\"close\":36.7,\"volume\":105500},{\"day\":\"1997-08-20T00:00:00.000Z\",\"open\":36.65,\"high\":37,\"low\":36.5,\"close\":36.64,\"volume\":165900},{\"day\":\"1997-08-21T00:00:00.000Z\",\"open\":36.5,\"high\":38.48,\"low\":36.4,\"close\":37.92,\"volume\":314900},{\"day\":\"1997-08-22T00:00:00.000Z\",\"open\":41.7,\"high\":41.7,\"low\":39.5,\"close\":40,\"volume\":1432600},{\"day\":\"1997-08-25T00:00:00.000Z\",\"open\":40.04,\"high\":40.4,\"low\":38.82,\"close\":39.05,\"volume\":731500},{\"day\":\"1997-08-26T00:00:00.000Z\",\"open\":39.04,\"high\":40,\"low\":38.94,\"close\":39.33,\"volume\":398200},{\"day\":\"1997-08-27T00:00:00.000Z\",\"open\":39.32,\"high\":39.35,\"low\":38.85,\"close\":38.97,\"volume\":272400},{\"day\":\"1997-08-28T00:00:00.000Z\",\"open\":38.93,\"high\":38.97,\"low\":38.3,\"close\":38.47,\"volume\":311700},{\"day\":\"1997-08-29T00:00:00.000Z\",\"open\":38.4,\"high\":39.18,\"low\":38.2,\"close\":38.4,\"volume\":278200},{\"day\":\"1997-09-01T00:00:00.000Z\",\"open\":38.3,\"high\":39.05,\"low\":38,\"close\":38.31,\"volume\":223600},{\"day\":\"1997-09-02T00:00:00.000Z\",\"open\":38.1,\"high\":39,\"low\":38.1,\"close\":38.5,\"volume\":172600},{\"day\":\"1997-09-03T00:00:00.000Z\",\"open\":38.4,\"high\":39.15,\"low\":38.4,\"close\":39.1,\"volume\":236100},{\"day\":\"1997-09-04T00:00:00.000Z\",\"open\":39.38,\"high\":39.38,\"low\":38.79,\"close\":38.81,\"volume\":235900},{\"day\":\"1997-09-05T00:00:00.000Z\",\"open\":38.5,\"high\":38.91,\"low\":38.3,\"close\":38.38,\"volume\":196900},{\"day\":\"1997-09-08T00:00:00.000Z\",\"open\":38.4,\"high\":38.55,\"low\":37.8,\"close\":37.95,\"volume\":380400},{\"day\":\"1997-09-09T00:00:00.000Z\",\"open\":37.96,\"high\":38.2,\"low\":37.75,\"close\":37.75,\"volume\":154300},{\"day\":\"1997-09-10T00:00:00.000Z\",\"open\":37.75,\"high\":37.75,\"low\":37.25,\"close\":37.36,\"volume\":237700},{\"day\":\"1997-09-11T00:00:00.000Z\",\"open\":37.36,\"high\":39.1,\"low\":37.36,\"close\":38.11,\"volume\":377000},{\"day\":\"1997-09-12T00:00:00.000Z\",\"open\":38.95,\"high\":38.95,\"low\":37.58,\"close\":37.6,\"volume\":136200},{\"day\":\"1997-09-15T00:00:00.000Z\",\"open\":37.6,\"high\":37.6,\"low\":36.8,\"close\":36.85,\"volume\":178500},{\"day\":\"1997-09-16T00:00:00.000Z\",\"open\":37,\"high\":37.25,\"low\":36.61,\"close\":36.9,\"volume\":113400},{\"day\":\"1997-09-17T00:00:00.000Z\",\"open\":37,\"high\":37.13,\"low\":36.5,\"close\":36.87,\"volume\":122800},{\"day\":\"1997-09-18T00:00:00.000Z\",\"open\":36.9,\"high\":37.1,\"low\":36.62,\"close\":36.81,\"volume\":81400},{\"day\":\"1997-09-19T00:00:00.000Z\",\"open\":37,\"high\":38.02,\"low\":36.8,\"close\":37.1,\"volume\":105500},{\"day\":\"1997-09-23T00:00:00.000Z\",\"open\":34,\"high\":34.51,\"low\":33.39,\"close\":33.39,\"volume\":230700},{\"day\":\"1997-09-24T00:00:00.000Z\",\"open\":32.89,\"high\":34.48,\"low\":32.5,\"close\":34.16,\"volume\":678300},{\"day\":\"1997-09-25T00:00:00.000Z\",\"open\":34.5,\"high\":34.8,\"low\":33.3,\"close\":33.55,\"volume\":356600},{\"day\":\"1997-09-26T00:00:00.000Z\",\"open\":33.7,\"high\":33.71,\"low\":32.8,\"close\":33,\"volume\":202100},{\"day\":\"1997-09-29T00:00:00.000Z\",\"open\":32.99,\"high\":32.99,\"low\":30.5,\"close\":31.41,\"volume\":269100},{\"day\":\"1997-09-30T00:00:00.000Z\",\"open\":31.5,\"high\":32.2,\"low\":31,\"close\":31.89,\"volume\":145200},{\"day\":\"1997-10-06T00:00:00.000Z\",\"open\":31.99,\"high\":32.2,\"low\":31.5,\"close\":31.63,\"volume\":103500},{\"day\":\"1997-10-07T00:00:00.000Z\",\"open\":31.55,\"high\":31.75,\"low\":31.1,\"close\":31.25,\"volume\":67900},{\"day\":\"1997-10-08T00:00:00.000Z\",\"open\":32,\"high\":32.55,\"low\":31,\"close\":32.11,\"volume\":151900},{\"day\":\"1997-10-09T00:00:00.000Z\",\"open\":32.11,\"high\":32.2,\"low\":31.9,\"close\":31.9,\"volume\":121000},{\"day\":\"1997-10-10T00:00:00.000Z\",\"open\":32,\"high\":32.2,\"low\":31.9,\"close\":32,\"volume\":102100},{\"day\":\"1997-10-13T00:00:00.000Z\",\"open\":32.01,\"high\":32.15,\"low\":31.6,\"close\":31.6,\"volume\":87800},{\"day\":\"1997-10-14T00:00:00.000Z\",\"open\":31.6,\"high\":31.6,\"low\":31.1,\"close\":31.3,\"volume\":81300},{\"day\":\"1997-10-15T00:00:00.000Z\",\"open\":31.8,\"high\":31.8,\"low\":31.01,\"close\":31.55,\"volume\":93100},{\"day\":\"1997-10-16T00:00:00.000Z\",\"open\":32,\"high\":33.7,\"low\":31.66,\"close\":33.12,\"volume\":379300},{\"day\":\"1997-10-17T00:00:00.000Z\",\"open\":33.69,\"high\":34.68,\"low\":33.5,\"close\":34.41,\"volume\":553300},{\"day\":\"1997-10-20T00:00:00.000Z\",\"open\":34.78,\"high\":35.2,\"low\":34,\"close\":34.29,\"volume\":461800},{\"day\":\"1997-10-21T00:00:00.000Z\",\"open\":34.29,\"high\":35.15,\"low\":33.86,\"close\":35,\"volume\":453900},{\"day\":\"1997-10-22T00:00:00.000Z\",\"open\":35.26,\"high\":36.35,\"low\":34.5,\"close\":34.7,\"volume\":898700},{\"day\":\"1997-10-23T00:00:00.000Z\",\"open\":35,\"high\":35.3,\"low\":34.35,\"close\":35.15,\"volume\":527700},{\"day\":\"1997-10-24T00:00:00.000Z\",\"open\":35,\"high\":35.18,\"low\":34.5,\"close\":35.13,\"volume\":434300},{\"day\":\"1997-10-27T00:00:00.000Z\",\"open\":35.14,\"high\":36.2,\"low\":34.8,\"close\":35.43,\"volume\":540400},{\"day\":\"1997-10-28T00:00:00.000Z\",\"open\":35.5,\"high\":35.52,\"low\":33.1,\"close\":33.92,\"volume\":464700},{\"day\":\"1997-10-29T00:00:00.000Z\",\"open\":33.7,\"high\":34.6,\"low\":33,\"close\":34.56,\"volume\":359900},{\"day\":\"1997-10-30T00:00:00.000Z\",\"open\":34.7,\"high\":37.03,\"low\":34.7,\"close\":35.81,\"volume\":1131400},{\"day\":\"1997-10-31T00:00:00.000Z\",\"open\":35.7,\"high\":35.7,\"low\":34.4,\"close\":35.27,\"volume\":316800},{\"day\":\"1997-11-03T00:00:00.000Z\",\"open\":35.5,\"high\":35.85,\"low\":34.58,\"close\":34.8,\"volume\":170500},{\"day\":\"1997-11-04T00:00:00.000Z\",\"open\":34.6,\"high\":35,\"low\":34.5,\"close\":34.79,\"volume\":164600},{\"day\":\"1997-11-05T00:00:00.000Z\",\"open\":35.1,\"high\":35.3,\"low\":34.88,\"close\":35.3,\"volume\":308100},{\"day\":\"1997-11-06T00:00:00.000Z\",\"open\":36,\"high\":36.18,\"low\":35.2,\"close\":35.21,\"volume\":239000},{\"day\":\"1997-11-07T00:00:00.000Z\",\"open\":35.81,\"high\":38.73,\"low\":35.8,\"close\":38.73,\"volume\":1606800},{\"day\":\"1997-11-10T00:00:00.000Z\",\"open\":40,\"high\":41,\"low\":38.5,\"close\":38.8,\"volume\":2398400},{\"day\":\"1997-11-11T00:00:00.000Z\",\"open\":38.5,\"high\":38.8,\"low\":37.5,\"close\":38.02,\"volume\":574400},{\"day\":\"1997-11-12T00:00:00.000Z\",\"open\":38.2,\"high\":38.5,\"low\":37,\"close\":37.03,\"volume\":331400},{\"day\":\"1997-11-13T00:00:00.000Z\",\"open\":36.8,\"high\":37.5,\"low\":35.8,\"close\":37.35,\"volume\":423400},{\"day\":\"1997-11-14T00:00:00.000Z\",\"open\":37.38,\"high\":38.4,\"low\":37.1,\"close\":37.45,\"volume\":386100},{\"day\":\"1997-11-17T00:00:00.000Z\",\"open\":37.9,\"high\":38.2,\"low\":36.98,\"close\":37.07,\"volume\":341100},{\"day\":\"1997-11-18T00:00:00.000Z\",\"open\":36,\"high\":36,\"low\":35,\"close\":35.3,\"volume\":282900},{\"day\":\"1997-11-19T00:00:00.000Z\",\"open\":35.01,\"high\":35.15,\"low\":34.6,\"close\":34.9,\"volume\":231000},{\"day\":\"1997-11-20T00:00:00.000Z\",\"open\":36,\"high\":36,\"low\":34.9,\"close\":35.1,\"volume\":190200},{\"day\":\"1997-11-21T00:00:00.000Z\",\"open\":35.07,\"high\":35.07,\"low\":34.05,\"close\":34.1,\"volume\":274900},{\"day\":\"1997-11-24T00:00:00.000Z\",\"open\":33,\"high\":34,\"low\":32.71,\"close\":33.16,\"volume\":197700},{\"day\":\"1997-11-25T00:00:00.000Z\",\"open\":33,\"high\":33.5,\"low\":32.5,\"close\":33.11,\"volume\":210100},{\"day\":\"1997-11-26T00:00:00.000Z\",\"open\":33.11,\"high\":34.5,\"low\":33.11,\"close\":34.05,\"volume\":130400},{\"day\":\"1997-11-27T00:00:00.000Z\",\"open\":34,\"high\":34,\"low\":33.1,\"close\":33.2,\"volume\":124600},{\"day\":\"1997-11-28T00:00:00.000Z\",\"open\":33,\"high\":33.8,\"low\":32.7,\"close\":33.75,\"volume\":132600},{\"day\":\"1997-12-01T00:00:00.000Z\",\"open\":33.75,\"high\":33.75,\"low\":33.11,\"close\":33.31,\"volume\":108200},{\"day\":\"1997-12-02T00:00:00.000Z\",\"open\":33.4,\"high\":33.75,\"low\":33.01,\"close\":33.5,\"volume\":62500},{\"day\":\"1997-12-03T00:00:00.000Z\",\"open\":33.12,\"high\":33.5,\"low\":32.95,\"close\":32.99,\"volume\":165400},{\"day\":\"1997-12-04T00:00:00.000Z\",\"open\":33.1,\"high\":34.45,\"low\":33.1,\"close\":33.69,\"volume\":235600},{\"day\":\"1997-12-05T00:00:00.000Z\",\"open\":33.9,\"high\":34.4,\"low\":33.55,\"close\":33.58,\"volume\":232400},{\"day\":\"1997-12-08T00:00:00.000Z\",\"open\":34.1,\"high\":34.18,\"low\":33.45,\"close\":33.56,\"volume\":158100},{\"day\":\"1997-12-09T00:00:00.000Z\",\"open\":33.56,\"high\":34.2,\"low\":33.56,\"close\":34.09,\"volume\":129200},{\"day\":\"1997-12-10T00:00:00.000Z\",\"open\":34.2,\"high\":35.01,\"low\":34.2,\"close\":34.9,\"volume\":234100},{\"day\":\"1997-12-11T00:00:00.000Z\",\"open\":35.21,\"high\":35.21,\"low\":34.5,\"close\":35.05,\"volume\":194100},{\"day\":\"1997-12-12T00:00:00.000Z\",\"open\":35.17,\"high\":35.25,\"low\":34.88,\"close\":34.9,\"volume\":181900},{\"day\":\"1997-12-15T00:00:00.000Z\",\"open\":34.55,\"high\":35.15,\"low\":34.55,\"close\":34.91,\"volume\":155800},{\"day\":\"1997-12-16T00:00:00.000Z\",\"open\":35.3,\"high\":36.8,\"low\":35.3,\"close\":36.59,\"volume\":478400},{\"day\":\"1997-12-17T00:00:00.000Z\",\"open\":36.81,\"high\":36.98,\"low\":35.88,\"close\":35.88,\"volume\":448100},{\"day\":\"1997-12-18T00:00:00.000Z\",\"open\":35.8,\"high\":36.8,\"low\":35.3,\"close\":36.46,\"volume\":460900},{\"day\":\"1997-12-19T00:00:00.000Z\",\"open\":36.51,\"high\":38.28,\"low\":36.51,\"close\":37.86,\"volume\":892600},{\"day\":\"1997-12-22T00:00:00.000Z\",\"open\":38.55,\"high\":39.5,\"low\":38.55,\"close\":38.89,\"volume\":977000},{\"day\":\"1997-12-24T00:00:00.000Z\",\"open\":38,\"high\":39.6,\"low\":37.88,\"close\":38.1,\"volume\":686100},{\"day\":\"1997-12-25T00:00:00.000Z\",\"open\":37.96,\"high\":38.5,\"low\":37.2,\"close\":37.38,\"volume\":687800},{\"day\":\"1997-12-26T00:00:00.000Z\",\"open\":37.81,\"high\":38.4,\"low\":37.56,\"close\":37.63,\"volume\":497400},{\"day\":\"1997-12-29T00:00:00.000Z\",\"open\":37.63,\"high\":38,\"low\":36.88,\"close\":36.98,\"volume\":603800},{\"day\":\"1997-12-30T00:00:00.000Z\",\"open\":36.88,\"high\":37.05,\"low\":36,\"close\":36.64,\"volume\":352500},{\"day\":\"1997-12-31T00:00:00.000Z\",\"open\":36.46,\"high\":38.2,\"low\":36.46,\"close\":37.93,\"volume\":326300},{\"day\":\"1998-01-05T00:00:00.000Z\",\"open\":38.4,\"high\":39.8,\"low\":37.7,\"close\":39.51,\"volume\":1067600},{\"day\":\"1998-01-06T00:00:00.000Z\",\"open\":39.95,\"high\":41.3,\"low\":39,\"close\":40.07,\"volume\":1196500},{\"day\":\"1998-01-07T00:00:00.000Z\",\"open\":39.6,\"high\":40.6,\"low\":39.52,\"close\":40.1,\"volume\":617300},{\"day\":\"1998-01-08T00:00:00.000Z\",\"open\":40.1,\"high\":43.6,\"low\":39.7,\"close\":42.89,\"volume\":1893200},{\"day\":\"1998-01-09T00:00:00.000Z\",\"open\":43.2,\"high\":47.18,\"low\":43.06,\"close\":45.86,\"volume\":3654200},{\"day\":\"1998-01-12T00:00:00.000Z\",\"open\":46.52,\"high\":48,\"low\":43.8,\"close\":44.15,\"volume\":1917100},{\"day\":\"1998-01-13T00:00:00.000Z\",\"open\":43.1,\"high\":43.48,\"low\":39.74,\"close\":41.53,\"volume\":3335400},{\"day\":\"1998-01-14T00:00:00.000Z\",\"open\":41.5,\"high\":44.38,\"low\":41.5,\"close\":43.2,\"volume\":1601900},{\"day\":\"1998-01-15T00:00:00.000Z\",\"open\":44,\"high\":44.47,\"low\":42.01,\"close\":43.39,\"volume\":762100},{\"day\":\"1998-01-16T00:00:00.000Z\",\"open\":43.3,\"high\":46.4,\"low\":42.8,\"close\":45.39,\"volume\":1977700},{\"day\":\"1998-01-19T00:00:00.000Z\",\"open\":46.4,\"high\":48.5,\"low\":45.9,\"close\":47.81,\"volume\":3721300},{\"day\":\"1998-01-20T00:00:00.000Z\",\"open\":43.03,\"high\":43.03,\"low\":43.03,\"close\":43.03,\"volume\":704900},{\"day\":\"1998-01-21T00:00:00.000Z\",\"open\":38.75,\"high\":40.5,\"low\":38.73,\"close\":38.73,\"volume\":4323400},{\"day\":\"1998-01-22T00:00:00.000Z\",\"open\":38.75,\"high\":39.5,\"low\":38,\"close\":38.57,\"volume\":1778300},{\"day\":\"1998-01-23T00:00:00.000Z\",\"open\":38.35,\"high\":39.49,\"low\":37.8,\"close\":39,\"volume\":1653700},{\"day\":\"1998-02-09T00:00:00.000Z\",\"open\":39.2,\"high\":39.6,\"low\":37.68,\"close\":38.13,\"volume\":900400},{\"day\":\"1998-02-10T00:00:00.000Z\",\"open\":37.99,\"high\":38,\"low\":36.61,\"close\":36.71,\"volume\":770700},{\"day\":\"1998-02-11T00:00:00.000Z\",\"open\":36.3,\"high\":37.48,\"low\":36.08,\"close\":36.73,\"volume\":473600},{\"day\":\"1998-02-12T00:00:00.000Z\",\"open\":36.5,\"high\":37.4,\"low\":36.4,\"close\":36.91,\"volume\":363300},{\"day\":\"1998-02-13T00:00:00.000Z\",\"open\":37,\"high\":37.39,\"low\":36.7,\"close\":36.99,\"volume\":397400},{\"day\":\"1998-02-16T00:00:00.000Z\",\"open\":36.81,\"high\":37.2,\"low\":36.03,\"close\":36.3,\"volume\":517100},{\"day\":\"1998-02-17T00:00:00.000Z\",\"open\":36.1,\"high\":36.49,\"low\":36,\"close\":36.11,\"volume\":437700},{\"day\":\"1998-02-18T00:00:00.000Z\",\"open\":36.19,\"high\":37.2,\"low\":36.09,\"close\":36.98,\"volume\":341100},{\"day\":\"1998-02-19T00:00:00.000Z\",\"open\":37,\"high\":37.39,\"low\":36.8,\"close\":37.11,\"volume\":268500},{\"day\":\"1998-02-23T00:00:00.000Z\",\"open\":36.69,\"high\":36.69,\"low\":36,\"close\":36.11,\"volume\":376300},{\"day\":\"1998-02-24T00:00:00.000Z\",\"open\":36.08,\"high\":36.48,\"low\":36,\"close\":36.06,\"volume\":238500},{\"day\":\"1998-02-25T00:00:00.000Z\",\"open\":36.11,\"high\":36.11,\"low\":35,\"close\":35.05,\"volume\":391100},{\"day\":\"1998-02-26T00:00:00.000Z\",\"open\":35.05,\"high\":35.99,\"low\":34.7,\"close\":35.79,\"volume\":458900},{\"day\":\"1998-02-27T00:00:00.000Z\",\"open\":35.6,\"high\":35.88,\"low\":34.98,\"close\":35.4,\"volume\":328800},{\"day\":\"1998-03-02T00:00:00.000Z\",\"open\":34.5,\"high\":35,\"low\":34.1,\"close\":34.13,\"volume\":388000},{\"day\":\"1998-03-03T00:00:00.000Z\",\"open\":34,\"high\":34.6,\"low\":33.8,\"close\":34.57,\"volume\":209600},{\"day\":\"1998-03-04T00:00:00.000Z\",\"open\":34.69,\"high\":35.75,\"low\":34.5,\"close\":35.7,\"volume\":249300},{\"day\":\"1998-03-05T00:00:00.000Z\",\"open\":35.81,\"high\":36.29,\"low\":35,\"close\":35.22,\"volume\":197800},{\"day\":\"1998-03-06T00:00:00.000Z\",\"open\":35.38,\"high\":35.38,\"low\":34.8,\"close\":35,\"volume\":164300},{\"day\":\"1998-03-09T00:00:00.000Z\",\"open\":35,\"high\":35.59,\"low\":35,\"close\":35.3,\"volume\":185400},{\"day\":\"1998-03-10T00:00:00.000Z\",\"open\":35.2,\"high\":35.5,\"low\":34.9,\"close\":35.39,\"volume\":194000},{\"day\":\"1998-03-11T00:00:00.000Z\",\"open\":35.61,\"high\":36.2,\"low\":35,\"close\":35,\"volume\":282600},{\"day\":\"1998-03-12T00:00:00.000Z\",\"open\":34.99,\"high\":35.12,\"low\":34.3,\"close\":34.86,\"volume\":168800},{\"day\":\"1998-03-13T00:00:00.000Z\",\"open\":34.9,\"high\":35.2,\"low\":34.65,\"close\":35,\"volume\":138600},{\"day\":\"1998-03-16T00:00:00.000Z\",\"open\":35,\"high\":35.4,\"low\":34.7,\"close\":35.2,\"volume\":220900},{\"day\":\"1998-03-17T00:00:00.000Z\",\"open\":35.41,\"high\":35.84,\"low\":35.2,\"close\":35.46,\"volume\":204600},{\"day\":\"1998-03-18T00:00:00.000Z\",\"open\":35.8,\"high\":35.8,\"low\":34.81,\"close\":34.9,\"volume\":190600},{\"day\":\"1998-03-19T00:00:00.000Z\",\"open\":34.89,\"high\":35.39,\"low\":34.7,\"close\":34.8,\"volume\":152100},{\"day\":\"1998-03-20T00:00:00.000Z\",\"open\":34.8,\"high\":35.2,\"low\":34.41,\"close\":34.5,\"volume\":197100},{\"day\":\"1998-03-23T00:00:00.000Z\",\"open\":34.4,\"high\":34.77,\"low\":34,\"close\":34.04,\"volume\":234000},{\"day\":\"1998-03-24T00:00:00.000Z\",\"open\":34.5,\"high\":34.6,\"low\":34,\"close\":34.6,\"volume\":268200},{\"day\":\"1998-03-25T00:00:00.000Z\",\"open\":35.15,\"high\":35.5,\"low\":34.37,\"close\":34.48,\"volume\":258900},{\"day\":\"1998-03-26T00:00:00.000Z\",\"open\":34.4,\"high\":34.48,\"low\":34,\"close\":34,\"volume\":319900},{\"day\":\"1998-03-27T00:00:00.000Z\",\"open\":34,\"high\":34.98,\"low\":33.8,\"close\":34.61,\"volume\":495100},{\"day\":\"1998-03-30T00:00:00.000Z\",\"open\":34.8,\"high\":35.3,\"low\":33.9,\"close\":35.27,\"volume\":645800},{\"day\":\"1998-03-31T00:00:00.000Z\",\"open\":35.5,\"high\":35.98,\"low\":35.05,\"close\":35.64,\"volume\":607000},{\"day\":\"1998-04-01T00:00:00.000Z\",\"open\":35.7,\"high\":35.75,\"low\":34.98,\"close\":35,\"volume\":333900},{\"day\":\"1998-04-02T00:00:00.000Z\",\"open\":34.9,\"high\":35.5,\"low\":34.8,\"close\":35.26,\"volume\":547400},{\"day\":\"1998-04-03T00:00:00.000Z\",\"open\":35.2,\"high\":37.28,\"low\":35.1,\"close\":36.32,\"volume\":758700},{\"day\":\"1998-04-06T00:00:00.000Z\",\"open\":36.8,\"high\":37,\"low\":35.97,\"close\":36.02,\"volume\":565400},{\"day\":\"1998-04-07T00:00:00.000Z\",\"open\":36.04,\"high\":36.1,\"low\":35.45,\"close\":35.58,\"volume\":429500},{\"day\":\"1998-04-08T00:00:00.000Z\",\"open\":35.6,\"high\":36.59,\"low\":35.5,\"close\":35.9,\"volume\":297900},{\"day\":\"1998-04-09T00:00:00.000Z\",\"open\":35.7,\"high\":36.3,\"low\":35,\"close\":35.75,\"volume\":450500},{\"day\":\"1998-04-10T00:00:00.000Z\",\"open\":35.5,\"high\":36.6,\"low\":35.5,\"close\":36.52,\"volume\":578200},{\"day\":\"1998-04-13T00:00:00.000Z\",\"open\":36.69,\"high\":37.8,\"low\":36.5,\"close\":37.4,\"volume\":858800},{\"day\":\"1998-04-14T00:00:00.000Z\",\"open\":37.3,\"high\":37.3,\"low\":36.6,\"close\":36.7,\"volume\":350300},{\"day\":\"1998-04-15T00:00:00.000Z\",\"open\":36.68,\"high\":37.3,\"low\":36.51,\"close\":36.77,\"volume\":323500},{\"day\":\"1998-04-16T00:00:00.000Z\",\"open\":36.81,\"high\":36.81,\"low\":36,\"close\":36.01,\"volume\":383700},{\"day\":\"1998-04-17T00:00:00.000Z\",\"open\":35.9,\"high\":36.5,\"low\":35.2,\"close\":36.47,\"volume\":510300},{\"day\":\"1998-04-20T00:00:00.000Z\",\"open\":36.49,\"high\":36.5,\"low\":35.38,\"close\":35.41,\"volume\":1080700},{\"day\":\"1998-04-21T00:00:00.000Z\",\"open\":33.8,\"high\":34,\"low\":33,\"close\":33.49,\"volume\":459700},{\"day\":\"1998-04-22T00:00:00.000Z\",\"open\":33.47,\"high\":33.94,\"low\":33.05,\"close\":33.6,\"volume\":415000},{\"day\":\"1998-04-23T00:00:00.000Z\",\"open\":33.65,\"high\":34.2,\"low\":33.5,\"close\":33.96,\"volume\":354800},{\"day\":\"1998-04-24T00:00:00.000Z\",\"open\":33.8,\"high\":36.18,\"low\":33.55,\"close\":34.85,\"volume\":803600},{\"day\":\"1998-04-27T00:00:00.000Z\",\"open\":34.79,\"high\":35.53,\"low\":34,\"close\":34.94,\"volume\":459500},{\"day\":\"1998-04-28T00:00:00.000Z\",\"open\":35,\"high\":35.39,\"low\":34.91,\"close\":35.06,\"volume\":362600},{\"day\":\"1998-04-29T00:00:00.000Z\",\"open\":35.2,\"high\":35.4,\"low\":34.76,\"close\":34.96,\"volume\":272400},{\"day\":\"1998-04-30T00:00:00.000Z\",\"open\":34.95,\"high\":35,\"low\":34.65,\"close\":34.77,\"volume\":304100},{\"day\":\"1998-05-04T00:00:00.000Z\",\"open\":35,\"high\":36,\"low\":34.9,\"close\":35.72,\"volume\":712600},{\"day\":\"1998-05-05T00:00:00.000Z\",\"open\":35.95,\"high\":36.06,\"low\":35.4,\"close\":35.41,\"volume\":486700},{\"day\":\"1998-05-06T00:00:00.000Z\",\"open\":35.38,\"high\":35.38,\"low\":34.62,\"close\":34.74,\"volume\":395400},{\"day\":\"1998-05-07T00:00:00.000Z\",\"open\":34,\"high\":35.68,\"low\":34,\"close\":34.42,\"volume\":487500},{\"day\":\"1998-05-08T00:00:00.000Z\",\"open\":34.21,\"high\":35.5,\"low\":34.21,\"close\":35.08,\"volume\":481000},{\"day\":\"1998-05-11T00:00:00.000Z\",\"open\":35,\"high\":35.4,\"low\":34.32,\"close\":34.73,\"volume\":458300},{\"day\":\"1998-05-12T00:00:00.000Z\",\"open\":34.5,\"high\":34.68,\"low\":34.2,\"close\":34.37,\"volume\":301900},{\"day\":\"1998-05-13T00:00:00.000Z\",\"open\":34.29,\"high\":35,\"low\":34.2,\"close\":35,\"volume\":390800},{\"day\":\"1998-05-14T00:00:00.000Z\",\"open\":34.92,\"high\":35,\"low\":34.35,\"close\":34.4,\"volume\":243500},{\"day\":\"1998-05-15T00:00:00.000Z\",\"open\":34.55,\"high\":34.98,\"low\":34.38,\"close\":34.71,\"volume\":285800},{\"day\":\"1998-05-18T00:00:00.000Z\",\"open\":34.7,\"high\":34.95,\"low\":34.48,\"close\":34.55,\"volume\":293400},{\"day\":\"1998-05-19T00:00:00.000Z\",\"open\":34.6,\"high\":34.66,\"low\":34.31,\"close\":34.35,\"volume\":179400},{\"day\":\"1998-05-20T00:00:00.000Z\",\"open\":34.4,\"high\":34.55,\"low\":34.2,\"close\":34.4,\"volume\":216400},{\"day\":\"1998-05-21T00:00:00.000Z\",\"open\":34.34,\"high\":34.4,\"low\":34,\"close\":34.2,\"volume\":194100},{\"day\":\"1998-05-22T00:00:00.000Z\",\"open\":34.28,\"high\":34.46,\"low\":34.1,\"close\":34.22,\"volume\":213500},{\"day\":\"1998-05-25T00:00:00.000Z\",\"open\":34.2,\"high\":34.22,\"low\":33.8,\"close\":33.9,\"volume\":278400},{\"day\":\"1998-05-26T00:00:00.000Z\",\"open\":33.9,\"high\":34.33,\"low\":33.5,\"close\":33.9,\"volume\":212700},{\"day\":\"1998-05-27T00:00:00.000Z\",\"open\":33.9,\"high\":34,\"low\":33.55,\"close\":33.79,\"volume\":239500},{\"day\":\"1998-05-28T00:00:00.000Z\",\"open\":33.8,\"high\":34.2,\"low\":33.5,\"close\":33.95,\"volume\":209300},{\"day\":\"1998-05-29T00:00:00.000Z\",\"open\":34,\"high\":34,\"low\":33.8,\"close\":33.93,\"volume\":246300},{\"day\":\"1998-06-01T00:00:00.000Z\",\"open\":33.9,\"high\":33.9,\"low\":33.56,\"close\":33.67,\"volume\":380100},{\"day\":\"1998-06-02T00:00:00.000Z\",\"open\":33.55,\"high\":34.21,\"low\":33.12,\"close\":34.15,\"volume\":542200},{\"day\":\"1998-06-03T00:00:00.000Z\",\"open\":34.1,\"high\":34.6,\"low\":33.9,\"close\":34.28,\"volume\":422700},{\"day\":\"1998-06-04T00:00:00.000Z\",\"open\":34.4,\"high\":34.45,\"low\":33.9,\"close\":34.1,\"volume\":374600},{\"day\":\"1998-06-05T00:00:00.000Z\",\"open\":34,\"high\":35,\"low\":33.97,\"close\":34.7,\"volume\":563400},{\"day\":\"1998-06-08T00:00:00.000Z\",\"open\":34.8,\"high\":35.85,\"low\":34.8,\"close\":35.4,\"volume\":853800},{\"day\":\"1998-06-09T00:00:00.000Z\",\"open\":35.5,\"high\":35.6,\"low\":34.5,\"close\":34.89,\"volume\":581900},{\"day\":\"1998-06-10T00:00:00.000Z\",\"open\":34.6,\"high\":35.2,\"low\":34.6,\"close\":34.85,\"volume\":321900},{\"day\":\"1998-06-11T00:00:00.000Z\",\"open\":34.8,\"high\":35,\"low\":34,\"close\":34,\"volume\":245800},{\"day\":\"1998-06-12T00:00:00.000Z\",\"open\":34.95,\"high\":34.95,\"low\":34.2,\"close\":34.38,\"volume\":255800},{\"day\":\"1998-06-15T00:00:00.000Z\",\"open\":34.48,\"high\":35,\"low\":33.9,\"close\":33.96,\"volume\":303000},{\"day\":\"1998-06-16T00:00:00.000Z\",\"open\":33.8,\"high\":33.9,\"low\":33,\"close\":33.4,\"volume\":316100},{\"day\":\"1998-06-17T00:00:00.000Z\",\"open\":33.45,\"high\":33.7,\"low\":32.96,\"close\":33,\"volume\":223600},{\"day\":\"1998-06-18T00:00:00.000Z\",\"open\":33,\"high\":33.4,\"low\":32.93,\"close\":33.1,\"volume\":256400},{\"day\":\"1998-06-19T00:00:00.000Z\",\"open\":33.3,\"high\":33.55,\"low\":33.25,\"close\":33.5,\"volume\":196600},{\"day\":\"1998-06-22T00:00:00.000Z\",\"open\":33.2,\"high\":33.98,\"low\":33.06,\"close\":33.35,\"volume\":318300},{\"day\":\"1998-06-23T00:00:00.000Z\",\"open\":33,\"high\":33.35,\"low\":33,\"close\":33.2,\"volume\":236800},{\"day\":\"1998-06-24T00:00:00.000Z\",\"open\":33.12,\"high\":33.98,\"low\":32,\"close\":33.91,\"volume\":569500},{\"day\":\"1998-06-25T00:00:00.000Z\",\"open\":33.91,\"high\":34.05,\"low\":33.65,\"close\":33.81,\"volume\":248200},{\"day\":\"1998-06-26T00:00:00.000Z\",\"open\":33.8,\"high\":33.92,\"low\":33.5,\"close\":33.6,\"volume\":160000},{\"day\":\"1998-06-29T00:00:00.000Z\",\"open\":33.5,\"high\":33.6,\"low\":32.8,\"close\":32.85,\"volume\":255000},{\"day\":\"1998-06-30T00:00:00.000Z\",\"open\":33,\"high\":33.1,\"low\":31.95,\"close\":31.98,\"volume\":214100},{\"day\":\"1998-07-01T00:00:00.000Z\",\"open\":32.6,\"high\":32.99,\"low\":31.5,\"close\":31.78,\"volume\":150900},{\"day\":\"1998-07-02T00:00:00.000Z\",\"open\":31.2,\"high\":32.5,\"low\":30.5,\"close\":32.44,\"volume\":232000},{\"day\":\"1998-07-03T00:00:00.000Z\",\"open\":32.4,\"high\":32.4,\"low\":31.8,\"close\":31.96,\"volume\":135900},{\"day\":\"1998-07-06T00:00:00.000Z\",\"open\":31.5,\"high\":32.05,\"low\":31.2,\"close\":31.27,\"volume\":121600},{\"day\":\"1998-07-07T00:00:00.000Z\",\"open\":31,\"high\":31.6,\"low\":30.85,\"close\":31.35,\"volume\":107200},{\"day\":\"1998-07-08T00:00:00.000Z\",\"open\":31.6,\"high\":32.1,\"low\":31.4,\"close\":31.8,\"volume\":60700},{\"day\":\"1998-07-09T00:00:00.000Z\",\"open\":31.5,\"high\":32.8,\"low\":31.5,\"close\":32.55,\"volume\":166500},{\"day\":\"1998-07-10T00:00:00.000Z\",\"open\":32.6,\"high\":34.4,\"low\":32.58,\"close\":34.01,\"volume\":743700},{\"day\":\"1998-07-13T00:00:00.000Z\",\"open\":34.1,\"high\":34.8,\"low\":33.8,\"close\":34.23,\"volume\":567800},{\"day\":\"1998-07-14T00:00:00.000Z\",\"open\":34.1,\"high\":34.28,\"low\":33.7,\"close\":34.11,\"volume\":390300},{\"day\":\"1998-07-15T00:00:00.000Z\",\"open\":34.3,\"high\":36.7,\"low\":34,\"close\":35.79,\"volume\":2418800},{\"day\":\"1998-07-16T00:00:00.000Z\",\"open\":35.81,\"high\":36.8,\"low\":35.61,\"close\":36.26,\"volume\":1957200},{\"day\":\"1998-07-17T00:00:00.000Z\",\"open\":36.25,\"high\":36.25,\"low\":35.25,\"close\":35.8,\"volume\":1017600},{\"day\":\"1998-07-20T00:00:00.000Z\",\"open\":35.6,\"high\":35.78,\"low\":34.39,\"close\":34.98,\"volume\":877000},{\"day\":\"1998-07-21T00:00:00.000Z\",\"open\":34.5,\"high\":36.36,\"low\":34.45,\"close\":35.59,\"volume\":531300},{\"day\":\"1998-07-22T00:00:00.000Z\",\"open\":35.5,\"high\":36,\"low\":35,\"close\":35.35,\"volume\":440200},{\"day\":\"1998-07-23T00:00:00.000Z\",\"open\":35.25,\"high\":36.5,\"low\":35.25,\"close\":36.32,\"volume\":660500},{\"day\":\"1998-07-24T00:00:00.000Z\",\"open\":36.6,\"high\":37.58,\"low\":36.22,\"close\":37.24,\"volume\":2086400},{\"day\":\"1998-07-27T00:00:00.000Z\",\"open\":37.6,\"high\":37.8,\"low\":36.8,\"close\":37.02,\"volume\":680900},{\"day\":\"1998-07-28T00:00:00.000Z\",\"open\":37.04,\"high\":37.6,\"low\":36.8,\"close\":37,\"volume\":503100},{\"day\":\"1998-07-29T00:00:00.000Z\",\"open\":37.51,\"high\":38.94,\"low\":37.5,\"close\":38.9,\"volume\":3083500},{\"day\":\"1998-07-30T00:00:00.000Z\",\"open\":39.8,\"high\":42.75,\"low\":38.8,\"close\":38.95,\"volume\":6648400},{\"day\":\"1998-07-31T00:00:00.000Z\",\"open\":38.97,\"high\":39.5,\"low\":38.12,\"close\":38.28,\"volume\":2463200},{\"day\":\"1998-08-03T00:00:00.000Z\",\"open\":38.4,\"high\":38.45,\"low\":37.39,\"close\":37.41,\"volume\":1108300},{\"day\":\"1998-08-04T00:00:00.000Z\",\"open\":37.35,\"high\":38.8,\"low\":36.8,\"close\":38.59,\"volume\":1052700},{\"day\":\"1998-08-05T00:00:00.000Z\",\"open\":38.58,\"high\":38.96,\"low\":38.06,\"close\":38.58,\"volume\":628300},{\"day\":\"1998-08-06T00:00:00.000Z\",\"open\":38.6,\"high\":38.88,\"low\":37.8,\"close\":37.87,\"volume\":419500},{\"day\":\"1998-08-07T00:00:00.000Z\",\"open\":37.8,\"high\":38.1,\"low\":37,\"close\":37.06,\"volume\":807400},{\"day\":\"1998-08-10T00:00:00.000Z\",\"open\":37.07,\"high\":37.07,\"low\":36.1,\"close\":36.28,\"volume\":597500},{\"day\":\"1998-08-11T00:00:00.000Z\",\"open\":36.28,\"high\":36.96,\"low\":36.2,\"close\":36.29,\"volume\":400500},{\"day\":\"1998-08-12T00:00:00.000Z\",\"open\":36.38,\"high\":36.88,\"low\":35.1,\"close\":36,\"volume\":579200},{\"day\":\"1998-08-13T00:00:00.000Z\",\"open\":36,\"high\":37.3,\"low\":36,\"close\":36.48,\"volume\":507800},{\"day\":\"1998-08-14T00:00:00.000Z\",\"open\":36.5,\"high\":36.58,\"low\":35.68,\"close\":35.71,\"volume\":420400},{\"day\":\"1998-08-17T00:00:00.000Z\",\"open\":35.6,\"high\":35.6,\"low\":33,\"close\":33.09,\"volume\":760400},{\"day\":\"1998-08-18T00:00:00.000Z\",\"open\":33,\"high\":34.6,\"low\":32.8,\"close\":33.7,\"volume\":733400},{\"day\":\"1998-08-19T00:00:00.000Z\",\"open\":33.66,\"high\":34.9,\"low\":33.66,\"close\":34.89,\"volume\":415600},{\"day\":\"1998-08-20T00:00:00.000Z\",\"open\":35.1,\"high\":35.2,\"low\":34.3,\"close\":35.06,\"volume\":495800},{\"day\":\"1998-08-21T00:00:00.000Z\",\"open\":34.8,\"high\":36.18,\"low\":34.8,\"close\":35.94,\"volume\":593700},{\"day\":\"1998-08-24T00:00:00.000Z\",\"open\":36,\"high\":36.36,\"low\":35.6,\"close\":35.86,\"volume\":634200},{\"day\":\"1998-08-25T00:00:00.000Z\",\"open\":35.7,\"high\":35.9,\"low\":35.02,\"close\":35.4,\"volume\":357500},{\"day\":\"1998-08-26T00:00:00.000Z\",\"open\":35.39,\"high\":36,\"low\":35.1,\"close\":35.22,\"volume\":316700},{\"day\":\"1998-08-27T00:00:00.000Z\",\"open\":35.2,\"high\":35.3,\"low\":34.8,\"close\":35.1,\"volume\":267200},{\"day\":\"1998-08-28T00:00:00.000Z\",\"open\":35.03,\"high\":35.68,\"low\":34.89,\"close\":35.18,\"volume\":335600},{\"day\":\"1998-08-31T00:00:00.000Z\",\"open\":34.18,\"high\":35,\"low\":32.8,\"close\":34.82,\"volume\":178400},{\"day\":\"1998-09-01T00:00:00.000Z\",\"open\":35,\"high\":36.3,\"low\":34.8,\"close\":34.8,\"volume\":291600},{\"day\":\"1998-09-02T00:00:00.000Z\",\"open\":34.29,\"high\":35.1,\"low\":34.29,\"close\":34.55,\"volume\":136100},{\"day\":\"1998-09-03T00:00:00.000Z\",\"open\":34.99,\"high\":35.05,\"low\":34.56,\"close\":34.59,\"volume\":163600},{\"day\":\"1998-09-04T00:00:00.000Z\",\"open\":36.5,\"high\":36.9,\"low\":35.6,\"close\":35.96,\"volume\":781700},{\"day\":\"1998-09-07T00:00:00.000Z\",\"open\":36.5,\"high\":36.9,\"low\":36.3,\"close\":36.54,\"volume\":777900},{\"day\":\"1998-09-08T00:00:00.000Z\",\"open\":36.48,\"high\":36.8,\"low\":35.87,\"close\":35.89,\"volume\":606300},{\"day\":\"1998-09-09T00:00:00.000Z\",\"open\":35.9,\"high\":36.5,\"low\":35.7,\"close\":36.49,\"volume\":682300},{\"day\":\"1998-09-10T00:00:00.000Z\",\"open\":36.88,\"high\":38,\"low\":36.7,\"close\":37.49,\"volume\":2417400},{\"day\":\"1998-09-11T00:00:00.000Z\",\"open\":19.2,\"high\":19.98,\"low\":19,\"close\":19.15,\"volume\":3767100},{\"day\":\"1998-09-14T00:00:00.000Z\",\"open\":19.18,\"high\":19.18,\"low\":18.49,\"close\":18.65,\"volume\":2167000},{\"day\":\"1998-09-15T00:00:00.000Z\",\"open\":18.39,\"high\":18.5,\"low\":17.84,\"close\":17.96,\"volume\":2916200},{\"day\":\"1998-09-16T00:00:00.000Z\",\"open\":17.78,\"high\":18.5,\"low\":17.7,\"close\":18.22,\"volume\":1328200},{\"day\":\"1998-09-17T00:00:00.000Z\",\"open\":18.22,\"high\":18.29,\"low\":17.73,\"close\":17.81,\"volume\":1710400},{\"day\":\"1998-09-18T00:00:00.000Z\",\"open\":17.6,\"high\":17.8,\"low\":17.4,\"close\":17.44,\"volume\":1004700},{\"day\":\"1998-09-21T00:00:00.000Z\",\"open\":17,\"high\":17.65,\"low\":17,\"close\":17.57,\"volume\":818800},{\"day\":\"1998-09-22T00:00:00.000Z\",\"open\":17.6,\"high\":18.2,\"low\":17.35,\"close\":17.67,\"volume\":836200},{\"day\":\"1998-09-23T00:00:00.000Z\",\"open\":17.68,\"high\":17.8,\"low\":17.05,\"close\":17.23,\"volume\":1361000},{\"day\":\"1998-09-24T00:00:00.000Z\",\"open\":17.3,\"high\":17.6,\"low\":17.04,\"close\":17.11,\"volume\":504100},{\"day\":\"1998-09-25T00:00:00.000Z\",\"open\":17.15,\"high\":17.38,\"low\":16.96,\"close\":17.17,\"volume\":561900},{\"day\":\"1998-09-28T00:00:00.000Z\",\"open\":17.2,\"high\":17.2,\"low\":16.71,\"close\":16.89,\"volume\":796100},{\"day\":\"1998-09-29T00:00:00.000Z\",\"open\":16.89,\"high\":17.28,\"low\":16.72,\"close\":16.98,\"volume\":478000},{\"day\":\"1998-09-30T00:00:00.000Z\",\"open\":17.3,\"high\":17.3,\"low\":16.9,\"close\":17.14,\"volume\":505400},{\"day\":\"1998-10-05T00:00:00.000Z\",\"open\":17.2,\"high\":17.22,\"low\":16.88,\"close\":16.92,\"volume\":324900},{\"day\":\"1998-10-06T00:00:00.000Z\",\"open\":16.95,\"high\":17.15,\"low\":16.9,\"close\":16.91,\"volume\":383200},{\"day\":\"1998-10-07T00:00:00.000Z\",\"open\":16.94,\"high\":17,\"low\":16.7,\"close\":16.74,\"volume\":296400},{\"day\":\"1998-10-08T00:00:00.000Z\",\"open\":16.75,\"high\":16.91,\"low\":16.5,\"close\":16.79,\"volume\":457000},{\"day\":\"1998-10-09T00:00:00.000Z\",\"open\":16.8,\"high\":16.85,\"low\":16.53,\"close\":16.6,\"volume\":411200},{\"day\":\"1998-10-12T00:00:00.000Z\",\"open\":16.5,\"high\":16.55,\"low\":16.1,\"close\":16.25,\"volume\":720400},{\"day\":\"1998-10-13T00:00:00.000Z\",\"open\":16.2,\"high\":16.75,\"low\":16.15,\"close\":16.28,\"volume\":374900},{\"day\":\"1998-10-14T00:00:00.000Z\",\"open\":16.3,\"high\":16.6,\"low\":16.1,\"close\":16.22,\"volume\":382300},{\"day\":\"1998-10-15T00:00:00.000Z\",\"open\":16.22,\"high\":16.25,\"low\":16,\"close\":16.1,\"volume\":609500},{\"day\":\"1998-10-16T00:00:00.000Z\",\"open\":16.2,\"high\":16.5,\"low\":16.1,\"close\":16.25,\"volume\":446000},{\"day\":\"1998-10-19T00:00:00.000Z\",\"open\":16.3,\"high\":16.38,\"low\":16.13,\"close\":16.22,\"volume\":521300},{\"day\":\"1998-10-20T00:00:00.000Z\",\"open\":16.22,\"high\":16.31,\"low\":16.06,\"close\":16.07,\"volume\":441300},{\"day\":\"1998-10-21T00:00:00.000Z\",\"open\":16.06,\"high\":16.06,\"low\":15.6,\"close\":15.61,\"volume\":775000},{\"day\":\"1998-10-22T00:00:00.000Z\",\"open\":15.58,\"high\":15.6,\"low\":15.2,\"close\":15.39,\"volume\":590100},{\"day\":\"1998-10-23T00:00:00.000Z\",\"open\":15.46,\"high\":16.79,\"low\":15.42,\"close\":16.01,\"volume\":1116200},{\"day\":\"1998-10-26T00:00:00.000Z\",\"open\":15.99,\"high\":16,\"low\":15.5,\"close\":15.7,\"volume\":516900},{\"day\":\"1998-10-27T00:00:00.000Z\",\"open\":15.6,\"high\":15.6,\"low\":15.48,\"close\":15.55,\"volume\":450600},{\"day\":\"1998-10-28T00:00:00.000Z\",\"open\":15.6,\"high\":15.85,\"low\":15.5,\"close\":15.73,\"volume\":276800},{\"day\":\"1998-10-29T00:00:00.000Z\",\"open\":15.9,\"high\":16.65,\"low\":15.9,\"close\":16.32,\"volume\":959800},{\"day\":\"1998-10-30T00:00:00.000Z\",\"open\":16.37,\"high\":16.75,\"low\":16.36,\"close\":16.49,\"volume\":817500},{\"day\":\"1998-11-02T00:00:00.000Z\",\"open\":16.55,\"high\":16.55,\"low\":16,\"close\":16.26,\"volume\":472000},{\"day\":\"1998-11-03T00:00:00.000Z\",\"open\":16.26,\"high\":16.45,\"low\":16.2,\"close\":16.39,\"volume\":353000},{\"day\":\"1998-11-04T00:00:00.000Z\",\"open\":16.5,\"high\":17.19,\"low\":16.2,\"close\":16.89,\"volume\":1220400},{\"day\":\"1998-11-05T00:00:00.000Z\",\"open\":16.89,\"high\":17.1,\"low\":16.7,\"close\":17.07,\"volume\":818200},{\"day\":\"1998-11-06T00:00:00.000Z\",\"open\":17.2,\"high\":17.9,\"low\":17.15,\"close\":17.43,\"volume\":1850700},{\"day\":\"1998-11-09T00:00:00.000Z\",\"open\":17.65,\"high\":18.7,\"low\":17.65,\"close\":18.65,\"volume\":4090600},{\"day\":\"1998-11-10T00:00:00.000Z\",\"open\":18.8,\"high\":19.1,\"low\":18.3,\"close\":18.56,\"volume\":3699100},{\"day\":\"1998-11-11T00:00:00.000Z\",\"open\":18.56,\"high\":18.71,\"low\":18.3,\"close\":18.59,\"volume\":1363200},{\"day\":\"1998-11-12T00:00:00.000Z\",\"open\":18.7,\"high\":19,\"low\":18.51,\"close\":18.63,\"volume\":1608200},{\"day\":\"1998-11-13T00:00:00.000Z\",\"open\":18.65,\"high\":18.65,\"low\":18.18,\"close\":18.31,\"volume\":921400},{\"day\":\"1998-11-16T00:00:00.000Z\",\"open\":18.3,\"high\":19,\"low\":18.28,\"close\":18.77,\"volume\":1601300},{\"day\":\"1998-11-17T00:00:00.000Z\",\"open\":19,\"high\":19.2,\"low\":18.6,\"close\":18.68,\"volume\":1326100},{\"day\":\"1998-11-18T00:00:00.000Z\",\"open\":18.7,\"high\":18.7,\"low\":18.28,\"close\":18.32,\"volume\":932600},{\"day\":\"1998-11-19T00:00:00.000Z\",\"open\":18.25,\"high\":18.25,\"low\":17.88,\"close\":17.95,\"volume\":883600},{\"day\":\"1998-11-20T00:00:00.000Z\",\"open\":17.9,\"high\":18.08,\"low\":17.8,\"close\":17.96,\"volume\":689400},{\"day\":\"1998-11-23T00:00:00.000Z\",\"open\":17.9,\"high\":17.9,\"low\":17.6,\"close\":17.65,\"volume\":599500},{\"day\":\"1998-11-24T00:00:00.000Z\",\"open\":17.8,\"high\":18.4,\"low\":17.8,\"close\":17.95,\"volume\":585600},{\"day\":\"1998-11-25T00:00:00.000Z\",\"open\":17.9,\"high\":18.3,\"low\":17.85,\"close\":17.89,\"volume\":443800},{\"day\":\"1998-11-26T00:00:00.000Z\",\"open\":18,\"high\":18,\"low\":17.7,\"close\":17.75,\"volume\":369600},{\"day\":\"1998-11-27T00:00:00.000Z\",\"open\":17.8,\"high\":17.95,\"low\":17.57,\"close\":17.58,\"volume\":392300},{\"day\":\"1998-11-30T00:00:00.000Z\",\"open\":17.6,\"high\":17.62,\"low\":17.25,\"close\":17.39,\"volume\":422400},{\"day\":\"1998-12-01T00:00:00.000Z\",\"open\":17.4,\"high\":17.68,\"low\":17.15,\"close\":17.21,\"volume\":344200},{\"day\":\"1998-12-02T00:00:00.000Z\",\"open\":17.25,\"high\":17.29,\"low\":17.02,\"close\":17.18,\"volume\":350600},{\"day\":\"1998-12-03T00:00:00.000Z\",\"open\":17.15,\"high\":17.45,\"low\":17.1,\"close\":17.27,\"volume\":238700},{\"day\":\"1998-12-04T00:00:00.000Z\",\"open\":17.21,\"high\":17.35,\"low\":17.08,\"close\":17.13,\"volume\":245700},{\"day\":\"1998-12-07T00:00:00.000Z\",\"open\":17.2,\"high\":17.61,\"low\":17,\"close\":17,\"volume\":298500},{\"day\":\"1998-12-08T00:00:00.000Z\",\"open\":17.01,\"high\":17.3,\"low\":17.01,\"close\":17.09,\"volume\":215500},{\"day\":\"1998-12-09T00:00:00.000Z\",\"open\":17.27,\"high\":17.27,\"low\":17.02,\"close\":17.08,\"volume\":215400},{\"day\":\"1998-12-10T00:00:00.000Z\",\"open\":17.15,\"high\":17.15,\"low\":16.8,\"close\":16.83,\"volume\":291600},{\"day\":\"1998-12-11T00:00:00.000Z\",\"open\":16.78,\"high\":17.25,\"low\":16.6,\"close\":17.18,\"volume\":327100},{\"day\":\"1998-12-14T00:00:00.000Z\",\"open\":17.25,\"high\":17.37,\"low\":17.15,\"close\":17.17,\"volume\":221700},{\"day\":\"1998-12-15T00:00:00.000Z\",\"open\":17.04,\"high\":17.1,\"low\":16.81,\"close\":17,\"volume\":331300},{\"day\":\"1998-12-16T00:00:00.000Z\",\"open\":17,\"high\":17.25,\"low\":16.9,\"close\":16.91,\"volume\":191100},{\"day\":\"1998-12-17T00:00:00.000Z\",\"open\":16.8,\"high\":16.92,\"low\":16.57,\"close\":16.62,\"volume\":330400},{\"day\":\"1998-12-18T00:00:00.000Z\",\"open\":16.59,\"high\":16.83,\"low\":16.45,\"close\":16.53,\"volume\":316000},{\"day\":\"1998-12-21T00:00:00.000Z\",\"open\":16.52,\"high\":16.7,\"low\":16.4,\"close\":16.45,\"volume\":173000},{\"day\":\"1998-12-22T00:00:00.000Z\",\"open\":16.46,\"high\":17.08,\"low\":16.46,\"close\":17.08,\"volume\":310100},{\"day\":\"1998-12-23T00:00:00.000Z\",\"open\":17,\"high\":17.29,\"low\":16.9,\"close\":16.91,\"volume\":231800},{\"day\":\"1998-12-24T00:00:00.000Z\",\"open\":16.91,\"high\":16.96,\"low\":16.66,\"close\":16.7,\"volume\":211400},{\"day\":\"1998-12-25T00:00:00.000Z\",\"open\":16.7,\"high\":17,\"low\":16.7,\"close\":16.74,\"volume\":148700},{\"day\":\"1998-12-28T00:00:00.000Z\",\"open\":16.89,\"high\":16.94,\"low\":16.65,\"close\":16.7,\"volume\":188300},{\"day\":\"1998-12-29T00:00:00.000Z\",\"open\":16.64,\"high\":16.69,\"low\":16.48,\"close\":16.5,\"volume\":271000},{\"day\":\"1998-12-30T00:00:00.000Z\",\"open\":16.6,\"high\":16.69,\"low\":16.12,\"close\":16.44,\"volume\":407600},{\"day\":\"1998-12-31T00:00:00.000Z\",\"open\":16.5,\"high\":16.8,\"low\":16.4,\"close\":16.43,\"volume\":176400},{\"day\":\"1999-01-04T00:00:00.000Z\",\"open\":16.41,\"high\":16.42,\"low\":16.09,\"close\":16.1,\"volume\":173400},{\"day\":\"1999-01-05T00:00:00.000Z\",\"open\":15.99,\"high\":16,\"low\":15.5,\"close\":15.82,\"volume\":297900},{\"day\":\"1999-01-06T00:00:00.000Z\",\"open\":15.95,\"high\":15.98,\"low\":15.7,\"close\":15.91,\"volume\":246500},{\"day\":\"1999-01-07T00:00:00.000Z\",\"open\":16,\"high\":16.45,\"low\":15.8,\"close\":16.08,\"volume\":257400},{\"day\":\"1999-01-08T00:00:00.000Z\",\"open\":16.1,\"high\":16.48,\"low\":16.1,\"close\":16.44,\"volume\":325600},{\"day\":\"1999-01-11T00:00:00.000Z\",\"open\":16.46,\"high\":16.46,\"low\":16.2,\"close\":16.36,\"volume\":229700},{\"day\":\"1999-01-12T00:00:00.000Z\",\"open\":16.36,\"high\":16.36,\"low\":16.1,\"close\":16.18,\"volume\":302300},{\"day\":\"1999-01-13T00:00:00.000Z\",\"open\":16.15,\"high\":16.28,\"low\":16.1,\"close\":16.11,\"volume\":313600},{\"day\":\"1999-01-14T00:00:00.000Z\",\"open\":16.16,\"high\":16.58,\"low\":16.13,\"close\":16.3,\"volume\":276000},{\"day\":\"1999-01-15T00:00:00.000Z\",\"open\":16.38,\"high\":16.67,\"low\":16.29,\"close\":16.64,\"volume\":388500},{\"day\":\"1999-01-18T00:00:00.000Z\",\"open\":16.75,\"high\":17.86,\"low\":16.55,\"close\":17.82,\"volume\":1514100},{\"day\":\"1999-01-19T00:00:00.000Z\",\"open\":18,\"high\":18.3,\"low\":17.61,\"close\":17.7,\"volume\":1582200},{\"day\":\"1999-01-20T00:00:00.000Z\",\"open\":17.7,\"high\":18.1,\"low\":17.45,\"close\":17.46,\"volume\":626300},{\"day\":\"1999-01-21T00:00:00.000Z\",\"open\":17.46,\"high\":18,\"low\":17.38,\"close\":17.9,\"volume\":613800},{\"day\":\"1999-01-22T00:00:00.000Z\",\"open\":18.01,\"high\":18.05,\"low\":17.5,\"close\":17.78,\"volume\":513100},{\"day\":\"1999-01-25T00:00:00.000Z\",\"open\":17.78,\"high\":17.8,\"low\":17.14,\"close\":17.15,\"volume\":459700},{\"day\":\"1999-01-26T00:00:00.000Z\",\"open\":17,\"high\":17,\"low\":16.6,\"close\":16.67,\"volume\":455300},{\"day\":\"1999-01-27T00:00:00.000Z\",\"open\":16.58,\"high\":16.92,\"low\":16.55,\"close\":16.74,\"volume\":397700},{\"day\":\"1999-01-28T00:00:00.000Z\",\"open\":16.74,\"high\":17.15,\"low\":16.58,\"close\":16.7,\"volume\":234100},{\"day\":\"1999-01-29T00:00:00.000Z\",\"open\":16.61,\"high\":16.8,\"low\":16.5,\"close\":16.62,\"volume\":189900},{\"day\":\"1999-02-01T00:00:00.000Z\",\"open\":16.6,\"high\":16.6,\"low\":16.2,\"close\":16.23,\"volume\":303900},{\"day\":\"1999-02-02T00:00:00.000Z\",\"open\":16,\"high\":16.45,\"low\":16,\"close\":16.43,\"volume\":182400},{\"day\":\"1999-02-03T00:00:00.000Z\",\"open\":16.43,\"high\":16.7,\"low\":16.43,\"close\":16.48,\"volume\":194900},{\"day\":\"1999-02-04T00:00:00.000Z\",\"open\":16.41,\"high\":16.45,\"low\":16.2,\"close\":16.25,\"volume\":223300},{\"day\":\"1999-02-05T00:00:00.000Z\",\"open\":16,\"high\":16.15,\"low\":15.9,\"close\":15.98,\"volume\":447900},{\"day\":\"1999-02-08T00:00:00.000Z\",\"open\":15.9,\"high\":16.15,\"low\":15.5,\"close\":15.6,\"volume\":488800},{\"day\":\"1999-02-09T00:00:00.000Z\",\"open\":15.61,\"high\":16.09,\"low\":15.51,\"close\":16.07,\"volume\":275500},{\"day\":\"1999-03-01T00:00:00.000Z\",\"open\":16.09,\"high\":16.09,\"low\":15.69,\"close\":15.99,\"volume\":193100},{\"day\":\"1999-03-02T00:00:00.000Z\",\"open\":16,\"high\":16.05,\"low\":15.79,\"close\":15.87,\"volume\":118900},{\"day\":\"1999-03-03T00:00:00.000Z\",\"open\":15.85,\"high\":16.4,\"low\":15.7,\"close\":16.23,\"volume\":227400},{\"day\":\"1999-03-04T00:00:00.000Z\",\"open\":16.35,\"high\":16.86,\"low\":16.34,\"close\":16.48,\"volume\":228100},{\"day\":\"1999-03-05T00:00:00.000Z\",\"open\":16.55,\"high\":16.65,\"low\":16.07,\"close\":16.22,\"volume\":181300},{\"day\":\"1999-03-08T00:00:00.000Z\",\"open\":16.2,\"high\":16.26,\"low\":15.99,\"close\":16.04,\"volume\":290000},{\"day\":\"1999-03-09T00:00:00.000Z\",\"open\":16.05,\"high\":16.35,\"low\":16,\"close\":16.15,\"volume\":234900},{\"day\":\"1999-03-10T00:00:00.000Z\",\"open\":16.2,\"high\":16.2,\"low\":15.96,\"close\":16.02,\"volume\":283600},{\"day\":\"1999-03-11T00:00:00.000Z\",\"open\":16.3,\"high\":16.3,\"low\":16.1,\"close\":16.2,\"volume\":314900},{\"day\":\"1999-03-12T00:00:00.000Z\",\"open\":16.25,\"high\":16.25,\"low\":16.08,\"close\":16.16,\"volume\":372800},{\"day\":\"1999-03-15T00:00:00.000Z\",\"open\":16.1,\"high\":16.82,\"low\":15.97,\"close\":16.6,\"volume\":636100},{\"day\":\"1999-03-16T00:00:00.000Z\",\"open\":16.61,\"high\":16.61,\"low\":16.28,\"close\":16.35,\"volume\":226800},{\"day\":\"1999-03-17T00:00:00.000Z\",\"open\":16.38,\"high\":16.48,\"low\":16.22,\"close\":16.28,\"volume\":291800},{\"day\":\"1999-03-18T00:00:00.000Z\",\"open\":16.28,\"high\":16.28,\"low\":16,\"close\":16.04,\"volume\":298800},{\"day\":\"1999-03-19T00:00:00.000Z\",\"open\":16.3,\"high\":16.3,\"low\":16,\"close\":16.26,\"volume\":312300},{\"day\":\"1999-03-22T00:00:00.000Z\",\"open\":16.25,\"high\":16.25,\"low\":16,\"close\":16.08,\"volume\":484600},{\"day\":\"1999-03-23T00:00:00.000Z\",\"open\":16,\"high\":16.15,\"low\":16,\"close\":16.11,\"volume\":304700},{\"day\":\"1999-03-24T00:00:00.000Z\",\"open\":16.08,\"high\":16.47,\"low\":16.08,\"close\":16.19,\"volume\":240900},{\"day\":\"1999-03-25T00:00:00.000Z\",\"open\":16.2,\"high\":16.2,\"low\":15.98,\"close\":16.01,\"volume\":373600},{\"day\":\"1999-03-26T00:00:00.000Z\",\"open\":16,\"high\":16,\"low\":15.85,\"close\":15.91,\"volume\":219300},{\"day\":\"1999-03-29T00:00:00.000Z\",\"open\":15.91,\"high\":15.91,\"low\":15.68,\"close\":15.78,\"volume\":350100},{\"day\":\"1999-03-30T00:00:00.000Z\",\"open\":15.75,\"high\":16.03,\"low\":15.7,\"close\":15.76,\"volume\":179700},{\"day\":\"1999-03-31T00:00:00.000Z\",\"open\":15.7,\"high\":15.76,\"low\":15.52,\"close\":15.68,\"volume\":316900},{\"day\":\"1999-04-01T00:00:00.000Z\",\"open\":15.9,\"high\":15.9,\"low\":15.6,\"close\":15.68,\"volume\":223500},{\"day\":\"1999-04-02T00:00:00.000Z\",\"open\":15.68,\"high\":15.86,\"low\":15.65,\"close\":15.75,\"volume\":280100},{\"day\":\"1999-04-05T00:00:00.000Z\",\"open\":15.75,\"high\":15.75,\"low\":15.51,\"close\":15.65,\"volume\":456100},{\"day\":\"1999-04-06T00:00:00.000Z\",\"open\":15.7,\"high\":16.15,\"low\":15.6,\"close\":15.91,\"volume\":338200},{\"day\":\"1999-04-07T00:00:00.000Z\",\"open\":15.98,\"high\":16,\"low\":15.65,\"close\":15.74,\"volume\":301700},{\"day\":\"1999-04-08T00:00:00.000Z\",\"open\":15.78,\"high\":15.8,\"low\":15.58,\"close\":15.68,\"volume\":528300},{\"day\":\"1999-04-09T00:00:00.000Z\",\"open\":15.51,\"high\":16,\"low\":15.51,\"close\":15.7,\"volume\":303600},{\"day\":\"1999-04-12T00:00:00.000Z\",\"open\":15.61,\"high\":15.62,\"low\":15.23,\"close\":15.25,\"volume\":621600},{\"day\":\"1999-04-13T00:00:00.000Z\",\"open\":15.25,\"high\":15.25,\"low\":14.89,\"close\":14.95,\"volume\":592100},{\"day\":\"1999-04-14T00:00:00.000Z\",\"open\":14.95,\"high\":14.96,\"low\":14.79,\"close\":14.85,\"volume\":568800},{\"day\":\"1999-04-15T00:00:00.000Z\",\"open\":14.9,\"high\":15.21,\"low\":14.86,\"close\":14.91,\"volume\":289000},{\"day\":\"1999-04-16T00:00:00.000Z\",\"open\":15,\"high\":15.03,\"low\":14.88,\"close\":14.94,\"volume\":286600},{\"day\":\"1999-04-19T00:00:00.000Z\",\"open\":14.95,\"high\":15,\"low\":14.5,\"close\":14.55,\"volume\":411300},{\"day\":\"1999-04-20T00:00:00.000Z\",\"open\":14.7,\"high\":14.79,\"low\":14.55,\"close\":14.6,\"volume\":239700},{\"day\":\"1999-04-21T00:00:00.000Z\",\"open\":14.7,\"high\":14.95,\"low\":14.4,\"close\":14.43,\"volume\":245700},{\"day\":\"1999-04-22T00:00:00.000Z\",\"open\":14.38,\"high\":14.65,\"low\":13.66,\"close\":14.46,\"volume\":617900},{\"day\":\"1999-04-23T00:00:00.000Z\",\"open\":14.45,\"high\":14.48,\"low\":14,\"close\":14.2,\"volume\":344700},{\"day\":\"1999-04-26T00:00:00.000Z\",\"open\":13.95,\"high\":13.97,\"low\":13.36,\"close\":13.36,\"volume\":751500},{\"day\":\"1999-04-27T00:00:00.000Z\",\"open\":13.02,\"high\":13.25,\"low\":12.6,\"close\":12.9,\"volume\":667600},{\"day\":\"1999-04-28T00:00:00.000Z\",\"open\":12.92,\"high\":13.45,\"low\":12.9,\"close\":13.05,\"volume\":350000},{\"day\":\"1999-04-29T00:00:00.000Z\",\"open\":13,\"high\":13.25,\"low\":12.98,\"close\":13.24,\"volume\":280000},{\"day\":\"1999-04-30T00:00:00.000Z\",\"open\":13.3,\"high\":13.55,\"low\":13.25,\"close\":13.42,\"volume\":227700},{\"day\":\"1999-05-04T00:00:00.000Z\",\"open\":13.35,\"high\":13.35,\"low\":13.05,\"close\":13.06,\"volume\":217000},{\"day\":\"1999-05-05T00:00:00.000Z\",\"open\":13,\"high\":13.12,\"low\":12.9,\"close\":13.1,\"volume\":232600},{\"day\":\"1999-05-06T00:00:00.000Z\",\"open\":13.1,\"high\":13.34,\"low\":13,\"close\":13.2,\"volume\":169400},{\"day\":\"1999-05-07T00:00:00.000Z\",\"open\":13.16,\"high\":13.3,\"low\":13.16,\"close\":13.2,\"volume\":166300},{\"day\":\"1999-05-10T00:00:00.000Z\",\"open\":13,\"high\":13,\"low\":12.2,\"close\":12.36,\"volume\":511800},{\"day\":\"1999-05-11T00:00:00.000Z\",\"open\":12.36,\"high\":12.7,\"low\":12.3,\"close\":12.5,\"volume\":244600},{\"day\":\"1999-05-12T00:00:00.000Z\",\"open\":12.53,\"high\":12.7,\"low\":12.4,\"close\":12.48,\"volume\":213100},{\"day\":\"1999-05-13T00:00:00.000Z\",\"open\":12.49,\"high\":12.5,\"low\":12.3,\"close\":12.34,\"volume\":227800},{\"day\":\"1999-05-14T00:00:00.000Z\",\"open\":12.35,\"high\":12.4,\"low\":11.95,\"close\":11.96,\"volume\":375900},{\"day\":\"1999-05-17T00:00:00.000Z\",\"open\":11.9,\"high\":11.9,\"low\":11.4,\"close\":11.6,\"volume\":352300},{\"day\":\"1999-05-18T00:00:00.000Z\",\"open\":11.5,\"high\":11.77,\"low\":11.45,\"close\":11.46,\"volume\":222800},{\"day\":\"1999-05-19T00:00:00.000Z\",\"open\":11.5,\"high\":12.35,\"low\":11.45,\"close\":12.31,\"volume\":608100},{\"day\":\"1999-05-20T00:00:00.000Z\",\"open\":12.31,\"high\":13.12,\"low\":12.31,\"close\":12.91,\"volume\":977100},{\"day\":\"1999-05-21T00:00:00.000Z\",\"open\":13,\"high\":13.8,\"low\":13,\"close\":13.53,\"volume\":1279200},{\"day\":\"1999-05-24T00:00:00.000Z\",\"open\":13.8,\"high\":14.6,\"low\":13.55,\"close\":14.59,\"volume\":2218200},{\"day\":\"1999-05-25T00:00:00.000Z\",\"open\":14.78,\"high\":15.26,\"low\":14.5,\"close\":14.53,\"volume\":2988800},{\"day\":\"1999-05-27T00:00:00.000Z\",\"open\":15.98,\"high\":15.98,\"low\":15.98,\"close\":15.98,\"volume\":458700},{\"day\":\"1999-05-28T00:00:00.000Z\",\"open\":17.2,\"high\":17.48,\"low\":16.1,\"close\":16.98,\"volume\":4892200},{\"day\":\"1999-05-31T00:00:00.000Z\",\"open\":17,\"high\":17.2,\"low\":15.6,\"close\":16.09,\"volume\":2320400},{\"day\":\"1999-06-01T00:00:00.000Z\",\"open\":16.07,\"high\":16.07,\"low\":15,\"close\":15.93,\"volume\":1484800},{\"day\":\"1999-06-02T00:00:00.000Z\",\"open\":15.93,\"high\":16.38,\"low\":15.4,\"close\":15.42,\"volume\":1555200},{\"day\":\"1999-06-03T00:00:00.000Z\",\"open\":15.3,\"high\":15.3,\"low\":14.8,\"close\":14.83,\"volume\":1161900},{\"day\":\"1999-06-04T00:00:00.000Z\",\"open\":14.83,\"high\":15.2,\"low\":14.8,\"close\":15.19,\"volume\":1121500},{\"day\":\"1999-06-07T00:00:00.000Z\",\"open\":15.31,\"high\":16.05,\"low\":15.3,\"close\":15.84,\"volume\":1335400},{\"day\":\"1999-06-08T00:00:00.000Z\",\"open\":16,\"high\":16.1,\"low\":15.58,\"close\":15.62,\"volume\":898800},{\"day\":\"1999-06-09T00:00:00.000Z\",\"open\":15.65,\"high\":15.88,\"low\":15.25,\"close\":15.7,\"volume\":785600},{\"day\":\"1999-06-10T00:00:00.000Z\",\"open\":16.3,\"high\":16.3,\"low\":15.7,\"close\":15.82,\"volume\":1714500},{\"day\":\"1999-06-11T00:00:00.000Z\",\"open\":15.75,\"high\":16.06,\"low\":15.56,\"close\":15.78,\"volume\":859600},{\"day\":\"1999-06-14T00:00:00.000Z\",\"open\":15.85,\"high\":16.5,\"low\":15.76,\"close\":16.39,\"volume\":2115600},{\"day\":\"1999-06-15T00:00:00.000Z\",\"open\":17,\"high\":17.38,\"low\":15.4,\"close\":15.61,\"volume\":1646900},{\"day\":\"1999-06-16T00:00:00.000Z\",\"open\":15.61,\"high\":16.54,\"low\":15.61,\"close\":16.5,\"volume\":1740700},{\"day\":\"1999-06-17T00:00:00.000Z\",\"open\":16.8,\"high\":18.09,\"low\":16.8,\"close\":18,\"volume\":6778200},{\"day\":\"1999-06-18T00:00:00.000Z\",\"open\":18.1,\"high\":18.3,\"low\":17.58,\"close\":17.64,\"volume\":4708000},{\"day\":\"1999-06-21T00:00:00.000Z\",\"open\":17.25,\"high\":17.8,\"low\":17.1,\"close\":17.45,\"volume\":2821800},{\"day\":\"1999-06-22T00:00:00.000Z\",\"open\":17.6,\"high\":18.5,\"low\":17.34,\"close\":18.48,\"volume\":3519300},{\"day\":\"1999-06-23T00:00:00.000Z\",\"open\":18.5,\"high\":18.78,\"low\":18,\"close\":18.47,\"volume\":2981000},{\"day\":\"1999-06-24T00:00:00.000Z\",\"open\":18.5,\"high\":19.4,\"low\":18.35,\"close\":19.34,\"volume\":6120400},{\"day\":\"1999-06-25T00:00:00.000Z\",\"open\":19.5,\"high\":21.27,\"low\":19.48,\"close\":19.91,\"volume\":12146500},{\"day\":\"1999-06-28T00:00:00.000Z\",\"open\":20.3,\"high\":21.9,\"low\":20.25,\"close\":21.9,\"volume\":10038600},{\"day\":\"1999-06-29T00:00:00.000Z\",\"open\":22.9,\"high\":24.09,\"low\":22.8,\"close\":24.09,\"volume\":10567000},{\"day\":\"1999-06-30T00:00:00.000Z\",\"open\":24.5,\"high\":24.5,\"low\":21.75,\"close\":22.61,\"volume\":5234100},{\"day\":\"1999-07-01T00:00:00.000Z\",\"open\":22.1,\"high\":22.31,\"low\":20.35,\"close\":20.35,\"volume\":5337800},{\"day\":\"1999-07-02T00:00:00.000Z\",\"open\":20,\"high\":21,\"low\":18.61,\"close\":20.89,\"volume\":7030300},{\"day\":\"1999-07-05T00:00:00.000Z\",\"open\":21,\"high\":21.3,\"low\":19.5,\"close\":19.61,\"volume\":3787000},{\"day\":\"1999-07-06T00:00:00.000Z\",\"open\":19.2,\"high\":19.5,\"low\":17.95,\"close\":18.17,\"volume\":3722800},{\"day\":\"1999-07-07T00:00:00.000Z\",\"open\":19.3,\"high\":19.3,\"low\":18.2,\"close\":19.29,\"volume\":3036200},{\"day\":\"1999-07-08T00:00:00.000Z\",\"open\":19.6,\"high\":20,\"low\":19.29,\"close\":19.71,\"volume\":2407800},{\"day\":\"1999-07-09T00:00:00.000Z\",\"open\":19.7,\"high\":20.1,\"low\":19.2,\"close\":19.66,\"volume\":1824400},{\"day\":\"1999-07-12T00:00:00.000Z\",\"open\":19.7,\"high\":20.86,\"low\":19.3,\"close\":20.33,\"volume\":2920200},{\"day\":\"1999-07-13T00:00:00.000Z\",\"open\":20.3,\"high\":20.3,\"low\":19.15,\"close\":19.35,\"volume\":1920900},{\"day\":\"1999-07-14T00:00:00.000Z\",\"open\":19.24,\"high\":21.2,\"low\":19.1,\"close\":20.79,\"volume\":2617500},{\"day\":\"1999-07-15T00:00:00.000Z\",\"open\":20.8,\"high\":20.9,\"low\":19.9,\"close\":19.94,\"volume\":2155100},{\"day\":\"1999-07-16T00:00:00.000Z\",\"open\":19.8,\"high\":19.8,\"low\":19,\"close\":19.25,\"volume\":1247800},{\"day\":\"1999-07-19T00:00:00.000Z\",\"open\":18.55,\"high\":19,\"low\":18,\"close\":18.06,\"volume\":1877180},{\"day\":\"1999-07-20T00:00:00.000Z\",\"open\":17.9,\"high\":19.8,\"low\":17.71,\"close\":19.79,\"volume\":2599100},{\"day\":\"1999-07-21T00:00:00.000Z\",\"open\":20,\"high\":20.6,\"low\":19.55,\"close\":20.25,\"volume\":4675400},{\"day\":\"1999-07-22T00:00:00.000Z\",\"open\":21.9,\"high\":22,\"low\":20.3,\"close\":20.57,\"volume\":9238200},{\"day\":\"1999-07-23T00:00:00.000Z\",\"open\":20.6,\"high\":21.32,\"low\":20.58,\"close\":20.72,\"volume\":3815000},{\"day\":\"1999-07-26T00:00:00.000Z\",\"open\":20.8,\"high\":21,\"low\":20.25,\"close\":20.3,\"volume\":1708600},{\"day\":\"1999-07-27T00:00:00.000Z\",\"open\":20.45,\"high\":20.5,\"low\":19.9,\"close\":20.1,\"volume\":1377300},{\"day\":\"1999-07-28T00:00:00.000Z\",\"open\":20.11,\"high\":20.6,\"low\":20,\"close\":20.21,\"volume\":965200},{\"day\":\"1999-07-29T00:00:00.000Z\",\"open\":20.3,\"high\":20.61,\"low\":19.95,\"close\":20.1,\"volume\":784700},{\"day\":\"1999-07-30T00:00:00.000Z\",\"open\":20.03,\"high\":20.28,\"low\":19.8,\"close\":20,\"volume\":1027900},{\"day\":\"1999-08-02T00:00:00.000Z\",\"open\":20,\"high\":20.42,\"low\":19.81,\"close\":20.08,\"volume\":1029900},{\"day\":\"1999-08-03T00:00:00.000Z\",\"open\":20.15,\"high\":20.3,\"low\":20.02,\"close\":20.06,\"volume\":890100},{\"day\":\"1999-08-04T00:00:00.000Z\",\"open\":20.15,\"high\":20.6,\"low\":20.08,\"close\":20.46,\"volume\":1142700},{\"day\":\"1999-08-05T00:00:00.000Z\",\"open\":20.5,\"high\":21.1,\"low\":20.4,\"close\":20.86,\"volume\":1748800},{\"day\":\"1999-08-06T00:00:00.000Z\",\"open\":20.9,\"high\":20.9,\"low\":19.81,\"close\":20.36,\"volume\":1471000},{\"day\":\"1999-08-09T00:00:00.000Z\",\"open\":20.4,\"high\":20.68,\"low\":19.81,\"close\":19.89,\"volume\":981300},{\"day\":\"1999-08-10T00:00:00.000Z\",\"open\":19.85,\"high\":19.85,\"low\":19.38,\"close\":19.41,\"volume\":920400},{\"day\":\"1999-08-11T00:00:00.000Z\",\"open\":19.2,\"high\":19.6,\"low\":18.9,\"close\":19.01,\"volume\":858300},{\"day\":\"1999-08-12T00:00:00.000Z\",\"open\":18.8,\"high\":19.2,\"low\":18.8,\"close\":18.86,\"volume\":765700},{\"day\":\"1999-08-13T00:00:00.000Z\",\"open\":19,\"high\":19.18,\"low\":18.8,\"close\":19,\"volume\":562200},{\"day\":\"1999-08-17T00:00:00.000Z\",\"open\":19.8,\"high\":19.95,\"low\":19,\"close\":19.13,\"volume\":462000},{\"day\":\"1999-08-18T00:00:00.000Z\",\"open\":19.2,\"high\":19.35,\"low\":18.5,\"close\":18.91,\"volume\":560600},{\"day\":\"1999-08-19T00:00:00.000Z\",\"open\":18.96,\"high\":19.95,\"low\":18.96,\"close\":19.76,\"volume\":1130700},{\"day\":\"1999-08-20T00:00:00.000Z\",\"open\":20.2,\"high\":20.25,\"low\":19.38,\"close\":19.4,\"volume\":679500},{\"day\":\"1999-08-23T00:00:00.000Z\",\"open\":19.4,\"high\":19.4,\"low\":18.88,\"close\":19.14,\"volume\":657100},{\"day\":\"1999-08-24T00:00:00.000Z\",\"open\":19.4,\"high\":19.4,\"low\":19,\"close\":19.05,\"volume\":756200},{\"day\":\"1999-08-25T00:00:00.000Z\",\"open\":19.05,\"high\":19.1,\"low\":18.8,\"close\":18.88,\"volume\":670400},{\"day\":\"1999-08-26T00:00:00.000Z\",\"open\":18.8,\"high\":19.7,\"low\":18.7,\"close\":19.2,\"volume\":464100},{\"day\":\"1999-08-27T00:00:00.000Z\",\"open\":19.46,\"high\":19.46,\"low\":19,\"close\":19.02,\"volume\":313900},{\"day\":\"1999-08-30T00:00:00.000Z\",\"open\":19,\"high\":19,\"low\":18.8,\"close\":18.85,\"volume\":562200},{\"day\":\"1999-08-31T00:00:00.000Z\",\"open\":19,\"high\":19.06,\"low\":18.84,\"close\":18.93,\"volume\":340300},{\"day\":\"1999-09-01T00:00:00.000Z\",\"open\":19.08,\"high\":19.1,\"low\":18.51,\"close\":18.6,\"volume\":430900},{\"day\":\"1999-09-02T00:00:00.000Z\",\"open\":18.51,\"high\":18.66,\"low\":18.08,\"close\":18.63,\"volume\":554900},{\"day\":\"1999-09-03T00:00:00.000Z\",\"open\":18.6,\"high\":18.62,\"low\":18.18,\"close\":18.23,\"volume\":393200},{\"day\":\"1999-09-06T00:00:00.000Z\",\"open\":18,\"high\":18,\"low\":17.6,\"close\":17.68,\"volume\":593700},{\"day\":\"1999-09-07T00:00:00.000Z\",\"open\":17.65,\"high\":18,\"low\":17.6,\"close\":17.68,\"volume\":401800},{\"day\":\"1999-09-08T00:00:00.000Z\",\"open\":17.68,\"high\":17.97,\"low\":17.55,\"close\":17.9,\"volume\":220700},{\"day\":\"1999-09-09T00:00:00.000Z\",\"open\":18.15,\"high\":19.39,\"low\":18.15,\"close\":19.37,\"volume\":1103500},{\"day\":\"1999-09-10T00:00:00.000Z\",\"open\":19.51,\"high\":19.8,\"low\":19,\"close\":19.01,\"volume\":1088600},{\"day\":\"1999-09-13T00:00:00.000Z\",\"open\":18.99,\"high\":18.99,\"low\":18.65,\"close\":18.75,\"volume\":622600},{\"day\":\"1999-09-14T00:00:00.000Z\",\"open\":18.8,\"high\":19.05,\"low\":18.68,\"close\":18.73,\"volume\":477700},{\"day\":\"1999-09-15T00:00:00.000Z\",\"open\":18.82,\"high\":18.83,\"low\":18.4,\"close\":18.45,\"volume\":442400},{\"day\":\"1999-09-16T00:00:00.000Z\",\"open\":18.5,\"high\":18.5,\"low\":18.16,\"close\":18.25,\"volume\":359400},{\"day\":\"1999-09-17T00:00:00.000Z\",\"open\":18.15,\"high\":18.43,\"low\":18.15,\"close\":18.4,\"volume\":341600},{\"day\":\"1999-09-20T00:00:00.000Z\",\"open\":18.18,\"high\":18.25,\"low\":18.18,\"close\":18.21,\"volume\":276000},{\"day\":\"1999-09-21T00:00:00.000Z\",\"open\":18.19,\"high\":18.21,\"low\":18.03,\"close\":18.05,\"volume\":250800},{\"day\":\"1999-09-22T00:00:00.000Z\",\"open\":18.05,\"high\":18.3,\"low\":18.05,\"close\":18.06,\"volume\":207500},{\"day\":\"1999-09-23T00:00:00.000Z\",\"open\":18.05,\"high\":18.2,\"low\":17.9,\"close\":17.92,\"volume\":334300},{\"day\":\"1999-09-24T00:00:00.000Z\",\"open\":17.93,\"high\":18.49,\"low\":17.93,\"close\":18.1,\"volume\":147700},{\"day\":\"1999-09-27T00:00:00.000Z\",\"open\":18.2,\"high\":18.48,\"low\":17.9,\"close\":17.92,\"volume\":202700},{\"day\":\"1999-09-28T00:00:00.000Z\",\"open\":17.95,\"high\":18,\"low\":17.5,\"close\":17.75,\"volume\":316200},{\"day\":\"1999-09-29T00:00:00.000Z\",\"open\":17.78,\"high\":18,\"low\":17.69,\"close\":17.71,\"volume\":274830},{\"day\":\"1999-09-30T00:00:00.000Z\",\"open\":17.8,\"high\":17.83,\"low\":17.6,\"close\":17.6,\"volume\":316300},{\"day\":\"1999-10-08T00:00:00.000Z\",\"open\":17.6,\"high\":17.7,\"low\":17.18,\"close\":17.2,\"volume\":216200},{\"day\":\"1999-10-11T00:00:00.000Z\",\"open\":17.2,\"high\":17.2,\"low\":16.8,\"close\":16.92,\"volume\":279600},{\"day\":\"1999-10-12T00:00:00.000Z\",\"open\":16.85,\"high\":17.1,\"low\":16.8,\"close\":16.87,\"volume\":198800},{\"day\":\"1999-10-13T00:00:00.000Z\",\"open\":16.9,\"high\":17,\"low\":16.81,\"close\":16.88,\"volume\":214100},{\"day\":\"1999-10-14T00:00:00.000Z\",\"open\":16.75,\"high\":17.2,\"low\":16.7,\"close\":16.87,\"volume\":161700},{\"day\":\"1999-10-15T00:00:00.000Z\",\"open\":17,\"high\":17.2,\"low\":16.88,\"close\":17.14,\"volume\":299500},{\"day\":\"1999-10-18T00:00:00.000Z\",\"open\":17.35,\"high\":17.4,\"low\":16.75,\"close\":16.75,\"volume\":155400},{\"day\":\"1999-10-19T00:00:00.000Z\",\"open\":16.7,\"high\":16.8,\"low\":16.1,\"close\":16.1,\"volume\":313000},{\"day\":\"1999-10-20T00:00:00.000Z\",\"open\":16.15,\"high\":16.35,\"low\":15.9,\"close\":16.12,\"volume\":243100},{\"day\":\"1999-10-21T00:00:00.000Z\",\"open\":16.2,\"high\":16.2,\"low\":15.62,\"close\":15.65,\"volume\":415700},{\"day\":\"1999-10-22T00:00:00.000Z\",\"open\":15.6,\"high\":16.44,\"low\":15.55,\"close\":16.04,\"volume\":400000},{\"day\":\"1999-10-25T00:00:00.000Z\",\"open\":16,\"high\":16.1,\"low\":15.81,\"close\":15.86,\"volume\":242600},{\"day\":\"1999-10-26T00:00:00.000Z\",\"open\":15.9,\"high\":16.16,\"low\":15.9,\"close\":15.99,\"volume\":216200},{\"day\":\"1999-10-27T00:00:00.000Z\",\"open\":16.5,\"high\":16.8,\"low\":16.5,\"close\":16.59,\"volume\":422700},{\"day\":\"1999-10-28T00:00:00.000Z\",\"open\":16.8,\"high\":16.89,\"low\":16.16,\"close\":16.17,\"volume\":260400},{\"day\":\"1999-10-29T00:00:00.000Z\",\"open\":16.32,\"high\":16.32,\"low\":15.98,\"close\":16.04,\"volume\":198000},{\"day\":\"1999-11-01T00:00:00.000Z\",\"open\":16,\"high\":16.1,\"low\":15.85,\"close\":15.9,\"volume\":197200},{\"day\":\"1999-11-02T00:00:00.000Z\",\"open\":16,\"high\":16.09,\"low\":15.81,\"close\":15.9,\"volume\":104400},{\"day\":\"1999-11-03T00:00:00.000Z\",\"open\":15.93,\"high\":15.93,\"low\":15.8,\"close\":15.8,\"volume\":188600},{\"day\":\"1999-11-04T00:00:00.000Z\",\"open\":15.85,\"high\":15.85,\"low\":15.6,\"close\":15.75,\"volume\":173600},{\"day\":\"1999-11-05T00:00:00.000Z\",\"open\":15.8,\"high\":16,\"low\":15.68,\"close\":15.73,\"volume\":112200},{\"day\":\"1999-11-08T00:00:00.000Z\",\"open\":15.78,\"high\":15.9,\"low\":15.75,\"close\":15.8,\"volume\":204400},{\"day\":\"1999-11-09T00:00:00.000Z\",\"open\":15.9,\"high\":15.95,\"low\":15.68,\"close\":15.69,\"volume\":196200},{\"day\":\"1999-11-10T00:00:00.000Z\",\"open\":15.72,\"high\":15.8,\"low\":15.3,\"close\":15.37,\"volume\":252500},{\"day\":\"1999-11-11T00:00:00.000Z\",\"open\":15.42,\"high\":15.43,\"low\":15.21,\"close\":15.25,\"volume\":201500},{\"day\":\"1999-11-12T00:00:00.000Z\",\"open\":15.25,\"high\":15.38,\"low\":15.21,\"close\":15.25,\"volume\":125200},{\"day\":\"1999-11-15T00:00:00.000Z\",\"open\":15.26,\"high\":15.28,\"low\":15,\"close\":15.17,\"volume\":162900},{\"day\":\"1999-11-16T00:00:00.000Z\",\"open\":15.3,\"high\":15.6,\"low\":15.02,\"close\":15.02,\"volume\":185700},{\"day\":\"1999-11-17T00:00:00.000Z\",\"open\":15.1,\"high\":15.24,\"low\":14.88,\"close\":15.15,\"volume\":261500},{\"day\":\"1999-11-18T00:00:00.000Z\",\"open\":15.15,\"high\":16,\"low\":15.15,\"close\":15.76,\"volume\":438600},{\"day\":\"1999-11-19T00:00:00.000Z\",\"open\":15.85,\"high\":15.95,\"low\":15.5,\"close\":15.5,\"volume\":197300},{\"day\":\"1999-11-22T00:00:00.000Z\",\"open\":15.5,\"high\":15.69,\"low\":15.5,\"close\":15.68,\"volume\":225000},{\"day\":\"1999-11-23T00:00:00.000Z\",\"open\":15.7,\"high\":15.8,\"low\":15.54,\"close\":15.63,\"volume\":145000},{\"day\":\"1999-11-24T00:00:00.000Z\",\"open\":15.65,\"high\":15.7,\"low\":15.38,\"close\":15.45,\"volume\":143500},{\"day\":\"1999-11-25T00:00:00.000Z\",\"open\":15.4,\"high\":15.45,\"low\":15.23,\"close\":15.26,\"volume\":93000},{\"day\":\"1999-11-26T00:00:00.000Z\",\"open\":15.26,\"high\":15.35,\"low\":15.19,\"close\":15.2,\"volume\":106400},{\"day\":\"1999-11-29T00:00:00.000Z\",\"open\":15.15,\"high\":15.28,\"low\":15.1,\"close\":15.14,\"volume\":119600},{\"day\":\"1999-11-30T00:00:00.000Z\",\"open\":15.2,\"high\":15.25,\"low\":15.1,\"close\":15.18,\"volume\":110100},{\"day\":\"1999-12-01T00:00:00.000Z\",\"open\":15.2,\"high\":15.5,\"low\":15.18,\"close\":15.35,\"volume\":103900},{\"day\":\"1999-12-02T00:00:00.000Z\",\"open\":15.35,\"high\":15.45,\"low\":15.3,\"close\":15.31,\"volume\":91300},{\"day\":\"1999-12-03T00:00:00.000Z\",\"open\":15.3,\"high\":15.31,\"low\":15.2,\"close\":15.22,\"volume\":120900},{\"day\":\"1999-12-06T00:00:00.000Z\",\"open\":15.2,\"high\":15.23,\"low\":15.05,\"close\":15.11,\"volume\":156400},{\"day\":\"1999-12-07T00:00:00.000Z\",\"open\":15.05,\"high\":15.5,\"low\":15,\"close\":15.1,\"volume\":215100},{\"day\":\"1999-12-08T00:00:00.000Z\",\"open\":15.15,\"high\":15.16,\"low\":15.04,\"close\":15.1,\"volume\":115400},{\"day\":\"1999-12-09T00:00:00.000Z\",\"open\":15.1,\"high\":15.1,\"low\":15.03,\"close\":15.03,\"volume\":152300},{\"day\":\"1999-12-10T00:00:00.000Z\",\"open\":15,\"high\":15.28,\"low\":15,\"close\":15.25,\"volume\":142010},{\"day\":\"1999-12-13T00:00:00.000Z\",\"open\":15.23,\"high\":15.3,\"low\":15.1,\"close\":15.14,\"volume\":154700},{\"day\":\"1999-12-14T00:00:00.000Z\",\"open\":15.27,\"high\":15.93,\"low\":15.27,\"close\":15.79,\"volume\":702900},{\"day\":\"1999-12-15T00:00:00.000Z\",\"open\":15.8,\"high\":16.2,\"low\":15.8,\"close\":15.95,\"volume\":757300},{\"day\":\"1999-12-16T00:00:00.000Z\",\"open\":15.95,\"high\":16,\"low\":15.55,\"close\":15.64,\"volume\":279900},{\"day\":\"1999-12-17T00:00:00.000Z\",\"open\":15.6,\"high\":15.6,\"low\":15.22,\"close\":15.25,\"volume\":242500},{\"day\":\"1999-12-21T00:00:00.000Z\",\"open\":15.11,\"high\":15.24,\"low\":15,\"close\":15.1,\"volume\":245500},{\"day\":\"1999-12-22T00:00:00.000Z\",\"open\":15.2,\"high\":15.2,\"low\":15,\"close\":15.06,\"volume\":169600},{\"day\":\"1999-12-23T00:00:00.000Z\",\"open\":15.18,\"high\":15.18,\"low\":14.65,\"close\":14.75,\"volume\":264100},{\"day\":\"1999-12-24T00:00:00.000Z\",\"open\":14.75,\"high\":14.75,\"low\":14.45,\"close\":14.5,\"volume\":197900},{\"day\":\"1999-12-27T00:00:00.000Z\",\"open\":14.5,\"high\":14.75,\"low\":14.48,\"close\":14.6,\"volume\":178800},{\"day\":\"1999-12-28T00:00:00.000Z\",\"open\":14.7,\"high\":14.9,\"low\":14.41,\"close\":14.45,\"volume\":143700},{\"day\":\"1999-12-29T00:00:00.000Z\",\"open\":14.88,\"high\":14.88,\"low\":14.47,\"close\":14.62,\"volume\":136900},{\"day\":\"1999-12-30T00:00:00.000Z\",\"open\":14.7,\"high\":14.85,\"low\":14.68,\"close\":14.73,\"volume\":113300},{\"day\":\"2000-01-04T00:00:00.000Z\",\"open\":14.8,\"high\":15.15,\"low\":14.65,\"close\":15.08,\"volume\":355000},{\"day\":\"2000-01-05T00:00:00.000Z\",\"open\":15.08,\"high\":15.3,\"low\":14.88,\"close\":14.89,\"volume\":436600},{\"day\":\"2000-01-06T00:00:00.000Z\",\"open\":14.61,\"high\":16.36,\"low\":14.61,\"close\":16,\"volume\":1133400},{\"day\":\"2000-01-07T00:00:00.000Z\",\"open\":16.3,\"high\":17.15,\"low\":16.21,\"close\":17.09,\"volume\":2876500},{\"day\":\"2000-01-10T00:00:00.000Z\",\"open\":17.3,\"high\":17.58,\"low\":16.71,\"close\":17.08,\"volume\":1997700},{\"day\":\"2000-01-11T00:00:00.000Z\",\"open\":17.08,\"high\":17.08,\"low\":15.8,\"close\":15.99,\"volume\":1075600},{\"day\":\"2000-01-12T00:00:00.000Z\",\"open\":15.9,\"high\":16.3,\"low\":15.53,\"close\":15.65,\"volume\":666000},{\"day\":\"2000-01-13T00:00:00.000Z\",\"open\":15.89,\"high\":15.89,\"low\":15.38,\"close\":15.46,\"volume\":404600},{\"day\":\"2000-01-14T00:00:00.000Z\",\"open\":15.34,\"high\":15.6,\"low\":15.1,\"close\":15.15,\"volume\":324200},{\"day\":\"2000-01-17T00:00:00.000Z\",\"open\":15.13,\"high\":15.58,\"low\":14.93,\"close\":15.53,\"volume\":289400},{\"day\":\"2000-01-18T00:00:00.000Z\",\"open\":15.51,\"high\":15.9,\"low\":15.36,\"close\":15.55,\"volume\":259600},{\"day\":\"2000-01-19T00:00:00.000Z\",\"open\":15.6,\"high\":16.1,\"low\":15.6,\"close\":15.81,\"volume\":428200},{\"day\":\"2000-01-20T00:00:00.000Z\",\"open\":15.98,\"high\":16.2,\"low\":15.9,\"close\":16.07,\"volume\":525300},{\"day\":\"2000-01-21T00:00:00.000Z\",\"open\":16.2,\"high\":16.4,\"low\":15.8,\"close\":15.95,\"volume\":761000},{\"day\":\"2000-01-24T00:00:00.000Z\",\"open\":15.96,\"high\":15.96,\"low\":15.41,\"close\":15.75,\"volume\":795600},{\"day\":\"2000-01-25T00:00:00.000Z\",\"open\":15.85,\"high\":16.11,\"low\":15.6,\"close\":15.86,\"volume\":635100},{\"day\":\"2000-01-26T00:00:00.000Z\",\"open\":16,\"high\":16,\"low\":15.7,\"close\":15.74,\"volume\":385200},{\"day\":\"2000-01-27T00:00:00.000Z\",\"open\":15.73,\"high\":16.15,\"low\":15.52,\"close\":15.87,\"volume\":1021200},{\"day\":\"2000-01-28T00:00:00.000Z\",\"open\":15.9,\"high\":16.6,\"low\":15.65,\"close\":16.3,\"volume\":1552200},{\"day\":\"2000-02-14T00:00:00.000Z\",\"open\":16.87,\"high\":17.85,\"low\":16.48,\"close\":17.82,\"volume\":2049400},{\"day\":\"2000-02-15T00:00:00.000Z\",\"open\":18.02,\"high\":18.3,\"low\":16.81,\"close\":16.95,\"volume\":2999900},{\"day\":\"2000-02-16T00:00:00.000Z\",\"open\":16.8,\"high\":16.8,\"low\":15.98,\"close\":16.28,\"volume\":2543400},{\"day\":\"2000-02-17T00:00:00.000Z\",\"open\":16.3,\"high\":16.85,\"low\":15.71,\"close\":15.95,\"volume\":2464200},{\"day\":\"2000-02-18T00:00:00.000Z\",\"open\":15.85,\"high\":16,\"low\":15.5,\"close\":15.73,\"volume\":1228000},{\"day\":\"2000-02-21T00:00:00.000Z\",\"open\":15.75,\"high\":16.98,\"low\":15.74,\"close\":16.42,\"volume\":2183600},{\"day\":\"2000-02-22T00:00:00.000Z\",\"open\":16.42,\"high\":16.8,\"low\":15.85,\"close\":15.9,\"volume\":1045400},{\"day\":\"2000-02-23T00:00:00.000Z\",\"open\":15.8,\"high\":15.81,\"low\":15.6,\"close\":15.68,\"volume\":908300},{\"day\":\"2000-02-24T00:00:00.000Z\",\"open\":15.68,\"high\":16,\"low\":15.62,\"close\":15.76,\"volume\":519900},{\"day\":\"2000-02-25T00:00:00.000Z\",\"open\":15.9,\"high\":15.96,\"low\":15.48,\"close\":15.6,\"volume\":1088700},{\"day\":\"2000-02-28T00:00:00.000Z\",\"open\":15.5,\"high\":16.2,\"low\":15.15,\"close\":16.07,\"volume\":1805300},{\"day\":\"2000-02-29T00:00:00.000Z\",\"open\":16.07,\"high\":17.18,\"low\":15.5,\"close\":16.6,\"volume\":3134400},{\"day\":\"2000-03-01T00:00:00.000Z\",\"open\":16.8,\"high\":16.86,\"low\":16.01,\"close\":16.14,\"volume\":1821700},{\"day\":\"2000-03-02T00:00:00.000Z\",\"open\":15.89,\"high\":16.19,\"low\":15.76,\"close\":15.95,\"volume\":1064500},{\"day\":\"2000-03-03T00:00:00.000Z\",\"open\":16,\"high\":16.8,\"low\":15.9,\"close\":16.32,\"volume\":1550300},{\"day\":\"2000-03-06T00:00:00.000Z\",\"open\":16.32,\"high\":16.78,\"low\":15.91,\"close\":15.94,\"volume\":1528700},{\"day\":\"2000-03-07T00:00:00.000Z\",\"open\":15.8,\"high\":16.8,\"low\":15.7,\"close\":16.69,\"volume\":2192700},{\"day\":\"2000-03-08T00:00:00.000Z\",\"open\":16.97,\"high\":17,\"low\":16.4,\"close\":16.49,\"volume\":2090900},{\"day\":\"2000-03-09T00:00:00.000Z\",\"open\":16.6,\"high\":17.1,\"low\":16.25,\"close\":16.98,\"volume\":3887200},{\"day\":\"2000-03-10T00:00:00.000Z\",\"open\":16.96,\"high\":17,\"low\":16.35,\"close\":16.39,\"volume\":1386800},{\"day\":\"2000-03-13T00:00:00.000Z\",\"open\":16.39,\"high\":16.78,\"low\":16.36,\"close\":16.56,\"volume\":763100},{\"day\":\"2000-03-14T00:00:00.000Z\",\"open\":16.29,\"high\":16.46,\"low\":15.6,\"close\":16.06,\"volume\":1580300},{\"day\":\"2000-03-15T00:00:00.000Z\",\"open\":16.61,\"high\":16.99,\"low\":16.2,\"close\":16.59,\"volume\":1619300},{\"day\":\"2000-03-16T00:00:00.000Z\",\"open\":16.6,\"high\":16.62,\"low\":15.8,\"close\":15.97,\"volume\":1296800},{\"day\":\"2000-03-17T00:00:00.000Z\",\"open\":15.89,\"high\":16.2,\"low\":15.8,\"close\":16.13,\"volume\":961300},{\"day\":\"2000-03-20T00:00:00.000Z\",\"open\":15.95,\"high\":16.39,\"low\":15.7,\"close\":16.2,\"volume\":857700},{\"day\":\"2000-03-21T00:00:00.000Z\",\"open\":16.2,\"high\":16.5,\"low\":16,\"close\":16.35,\"volume\":923300},{\"day\":\"2000-03-22T00:00:00.000Z\",\"open\":16.2,\"high\":16.8,\"low\":16.2,\"close\":16.6,\"volume\":1609100},{\"day\":\"2000-03-23T00:00:00.000Z\",\"open\":16.65,\"high\":16.8,\"low\":16.5,\"close\":16.67,\"volume\":982100},{\"day\":\"2000-03-24T00:00:00.000Z\",\"open\":16.7,\"high\":18,\"low\":16.69,\"close\":16.81,\"volume\":3329300},{\"day\":\"2000-03-27T00:00:00.000Z\",\"open\":16.82,\"high\":17.3,\"low\":16.82,\"close\":17.06,\"volume\":1565500},{\"day\":\"2000-03-28T00:00:00.000Z\",\"open\":17.18,\"high\":17.79,\"low\":17.01,\"close\":17.59,\"volume\":2441900},{\"day\":\"2000-03-29T00:00:00.000Z\",\"open\":17.62,\"high\":17.78,\"low\":16.92,\"close\":17.22,\"volume\":1576400},{\"day\":\"2000-03-30T00:00:00.000Z\",\"open\":17.25,\"high\":17.49,\"low\":17.15,\"close\":17.35,\"volume\":1192400},{\"day\":\"2000-03-31T00:00:00.000Z\",\"open\":17.37,\"high\":17.5,\"low\":16.9,\"close\":16.99,\"volume\":1063500},{\"day\":\"2000-04-03T00:00:00.000Z\",\"open\":17,\"high\":17.2,\"low\":16.8,\"close\":17,\"volume\":1160300},{\"day\":\"2000-04-04T00:00:00.000Z\",\"open\":17,\"high\":17,\"low\":16.6,\"close\":16.6,\"volume\":775100},{\"day\":\"2000-04-05T00:00:00.000Z\",\"open\":16.55,\"high\":16.79,\"low\":16.42,\"close\":16.6,\"volume\":664500},{\"day\":\"2000-04-06T00:00:00.000Z\",\"open\":16.65,\"high\":17.3,\"low\":16.6,\"close\":17.1,\"volume\":920800},{\"day\":\"2000-04-07T00:00:00.000Z\",\"open\":17.21,\"high\":17.25,\"low\":16.91,\"close\":16.98,\"volume\":902100},{\"day\":\"2000-04-10T00:00:00.000Z\",\"open\":17,\"high\":17.28,\"low\":16.96,\"close\":17.19,\"volume\":1018800},{\"day\":\"2000-04-11T00:00:00.000Z\",\"open\":17.3,\"high\":17.6,\"low\":17.18,\"close\":17.43,\"volume\":1522800},{\"day\":\"2000-04-12T00:00:00.000Z\",\"open\":17.49,\"high\":17.58,\"low\":17.08,\"close\":17.15,\"volume\":930700},{\"day\":\"2000-04-13T00:00:00.000Z\",\"open\":17.2,\"high\":17.37,\"low\":17.1,\"close\":17.21,\"volume\":947800},{\"day\":\"2000-04-14T00:00:00.000Z\",\"open\":17.25,\"high\":17.99,\"low\":17.25,\"close\":17.7,\"volume\":2790300},{\"day\":\"2000-04-18T00:00:00.000Z\",\"open\":17.7,\"high\":17.98,\"low\":17.4,\"close\":17.86,\"volume\":1812000},{\"day\":\"2000-04-19T00:00:00.000Z\",\"open\":17.98,\"high\":18.27,\"low\":17.85,\"close\":17.91,\"volume\":2780300},{\"day\":\"2000-04-20T00:00:00.000Z\",\"open\":17.95,\"high\":18.05,\"low\":17.73,\"close\":17.78,\"volume\":1536600},{\"day\":\"2000-04-21T00:00:00.000Z\",\"open\":17.8,\"high\":17.97,\"low\":17.5,\"close\":17.53,\"volume\":1287400},{\"day\":\"2000-04-24T00:00:00.000Z\",\"open\":17.48,\"high\":17.5,\"low\":17.26,\"close\":17.34,\"volume\":841300},{\"day\":\"2000-04-25T00:00:00.000Z\",\"open\":17.3,\"high\":17.8,\"low\":17.3,\"close\":17.69,\"volume\":724700},{\"day\":\"2000-04-26T00:00:00.000Z\",\"open\":17.74,\"high\":17.93,\"low\":17.5,\"close\":17.51,\"volume\":469400},{\"day\":\"2000-04-27T00:00:00.000Z\",\"open\":17.49,\"high\":17.49,\"low\":17.2,\"close\":17.23,\"volume\":821100},{\"day\":\"2000-04-28T00:00:00.000Z\",\"open\":17.1,\"high\":17.5,\"low\":17.1,\"close\":17.38,\"volume\":762900},{\"day\":\"2000-05-08T00:00:00.000Z\",\"open\":17.85,\"high\":17.85,\"low\":17.2,\"close\":17.38,\"volume\":515400},{\"day\":\"2000-05-09T00:00:00.000Z\",\"open\":17.3,\"high\":17.48,\"low\":16.9,\"close\":16.97,\"volume\":682000},{\"day\":\"2000-05-10T00:00:00.000Z\",\"open\":16.88,\"high\":16.88,\"low\":16.31,\"close\":16.39,\"volume\":744400},{\"day\":\"2000-05-11T00:00:00.000Z\",\"open\":16.36,\"high\":16.6,\"low\":16.02,\"close\":16.08,\"volume\":607900},{\"day\":\"2000-05-12T00:00:00.000Z\",\"open\":16.13,\"high\":16.28,\"low\":15.93,\"close\":16.01,\"volume\":591100},{\"day\":\"2000-05-15T00:00:00.000Z\",\"open\":16.01,\"high\":16.01,\"low\":15.62,\"close\":15.72,\"volume\":525800},{\"day\":\"2000-05-16T00:00:00.000Z\",\"open\":15.76,\"high\":16.13,\"low\":15.76,\"close\":16.1,\"volume\":318500},{\"day\":\"2000-05-17T00:00:00.000Z\",\"open\":16.12,\"high\":16.15,\"low\":15.8,\"close\":15.86,\"volume\":403400},{\"day\":\"2000-05-18T00:00:00.000Z\",\"open\":15.8,\"high\":16.08,\"low\":15.68,\"close\":16.07,\"volume\":357700},{\"day\":\"2000-05-19T00:00:00.000Z\",\"open\":16.1,\"high\":16.2,\"low\":16,\"close\":16.18,\"volume\":567600},{\"day\":\"2000-05-22T00:00:00.000Z\",\"open\":16.18,\"high\":16.6,\"low\":16.1,\"close\":16.53,\"volume\":695200},{\"day\":\"2000-05-23T00:00:00.000Z\",\"open\":16.55,\"high\":16.68,\"low\":16.25,\"close\":16.28,\"volume\":543200},{\"day\":\"2000-05-24T00:00:00.000Z\",\"open\":16.31,\"high\":16.6,\"low\":16.28,\"close\":16.4,\"volume\":659000},{\"day\":\"2000-05-25T00:00:00.000Z\",\"open\":16.45,\"high\":16.7,\"low\":16.41,\"close\":16.66,\"volume\":836500},{\"day\":\"2000-05-26T00:00:00.000Z\",\"open\":16.83,\"high\":16.85,\"low\":16.5,\"close\":16.65,\"volume\":713400},{\"day\":\"2000-05-29T00:00:00.000Z\",\"open\":16.6,\"high\":16.66,\"low\":16.5,\"close\":16.6,\"volume\":853000},{\"day\":\"2000-05-30T00:00:00.000Z\",\"open\":16.6,\"high\":16.8,\"low\":16.31,\"close\":16.36,\"volume\":609400},{\"day\":\"2000-05-31T00:00:00.000Z\",\"open\":16.28,\"high\":16.55,\"low\":16.1,\"close\":16.31,\"volume\":597900},{\"day\":\"2000-06-01T00:00:00.000Z\",\"open\":16.31,\"high\":16.45,\"low\":16.25,\"close\":16.32,\"volume\":597800},{\"day\":\"2000-06-02T00:00:00.000Z\",\"open\":16.38,\"high\":16.75,\"low\":16.31,\"close\":16.73,\"volume\":773600},{\"day\":\"2000-06-05T00:00:00.000Z\",\"open\":16.73,\"high\":17.68,\"low\":16.63,\"close\":17.15,\"volume\":1985000},{\"day\":\"2000-06-06T00:00:00.000Z\",\"open\":17.28,\"high\":17.6,\"low\":17.26,\"close\":17.3,\"volume\":1656300},{\"day\":\"2000-06-07T00:00:00.000Z\",\"open\":17.45,\"high\":17.7,\"low\":17.15,\"close\":17.29,\"volume\":1237500},{\"day\":\"2000-06-08T00:00:00.000Z\",\"open\":17.29,\"high\":17.31,\"low\":16.9,\"close\":16.99,\"volume\":696400},{\"day\":\"2000-06-09T00:00:00.000Z\",\"open\":17,\"high\":17.2,\"low\":16.78,\"close\":16.81,\"volume\":678300},{\"day\":\"2000-06-12T00:00:00.000Z\",\"open\":16.9,\"high\":17.25,\"low\":16.9,\"close\":17.11,\"volume\":605000},{\"day\":\"2000-06-13T00:00:00.000Z\",\"open\":16.98,\"high\":16.98,\"low\":16.72,\"close\":16.78,\"volume\":413200},{\"day\":\"2000-06-14T00:00:00.000Z\",\"open\":16.85,\"high\":16.9,\"low\":16.66,\"close\":16.68,\"volume\":540500},{\"day\":\"2000-06-15T00:00:00.000Z\",\"open\":16.74,\"high\":16.9,\"low\":16.68,\"close\":16.9,\"volume\":503700},{\"day\":\"2000-06-16T00:00:00.000Z\",\"open\":16.9,\"high\":17,\"low\":16.53,\"close\":16.57,\"volume\":481300},{\"day\":\"2000-06-19T00:00:00.000Z\",\"open\":16.55,\"high\":16.85,\"low\":16.5,\"close\":16.66,\"volume\":532600},{\"day\":\"2000-06-20T00:00:00.000Z\",\"open\":16.8,\"high\":16.96,\"low\":16.6,\"close\":16.77,\"volume\":467600},{\"day\":\"2000-06-21T00:00:00.000Z\",\"open\":16.78,\"high\":17,\"low\":16.72,\"close\":16.97,\"volume\":696100},{\"day\":\"2000-06-22T00:00:00.000Z\",\"open\":17,\"high\":17.17,\"low\":16.9,\"close\":17.09,\"volume\":821000},{\"day\":\"2000-06-23T00:00:00.000Z\",\"open\":17.16,\"high\":17.28,\"low\":17.05,\"close\":17.07,\"volume\":667300},{\"day\":\"2000-06-26T00:00:00.000Z\",\"open\":17.35,\"high\":17.4,\"low\":17.11,\"close\":17.11,\"volume\":775700},{\"day\":\"2000-06-27T00:00:00.000Z\",\"open\":17.13,\"high\":17.3,\"low\":16.9,\"close\":16.94,\"volume\":607500},{\"day\":\"2000-06-28T00:00:00.000Z\",\"open\":17.13,\"high\":17.13,\"low\":16.85,\"close\":16.98,\"volume\":655400},{\"day\":\"2000-06-29T00:00:00.000Z\",\"open\":16.91,\"high\":17.45,\"low\":16.91,\"close\":17.4,\"volume\":1537800},{\"day\":\"2000-06-30T00:00:00.000Z\",\"open\":17.5,\"high\":17.86,\"low\":17.44,\"close\":17.53,\"volume\":2695400},{\"day\":\"2000-07-03T00:00:00.000Z\",\"open\":17.53,\"high\":17.74,\"low\":17.12,\"close\":17.36,\"volume\":1381800},{\"day\":\"2000-07-04T00:00:00.000Z\",\"open\":17.4,\"high\":17.45,\"low\":17.22,\"close\":17.45,\"volume\":635000},{\"day\":\"2000-07-05T00:00:00.000Z\",\"open\":17.6,\"high\":17.66,\"low\":17.35,\"close\":17.42,\"volume\":550900},{\"day\":\"2000-07-06T00:00:00.000Z\",\"open\":17.39,\"high\":17.39,\"low\":17.12,\"close\":17.18,\"volume\":398800},{\"day\":\"2000-07-07T00:00:00.000Z\",\"open\":17.18,\"high\":17.3,\"low\":17.15,\"close\":17.29,\"volume\":477000},{\"day\":\"2000-07-10T00:00:00.000Z\",\"open\":17.4,\"high\":17.68,\"low\":17.35,\"close\":17.6,\"volume\":871100},{\"day\":\"2000-07-11T00:00:00.000Z\",\"open\":17.75,\"high\":17.75,\"low\":17.41,\"close\":17.5,\"volume\":764500},{\"day\":\"2000-07-12T00:00:00.000Z\",\"open\":17.55,\"high\":17.55,\"low\":17.3,\"close\":17.5,\"volume\":753100},{\"day\":\"2000-07-13T00:00:00.000Z\",\"open\":17.51,\"high\":17.6,\"low\":17.31,\"close\":17.4,\"volume\":887600},{\"day\":\"2000-07-14T00:00:00.000Z\",\"open\":17.4,\"high\":17.4,\"low\":17.15,\"close\":17.28,\"volume\":826200},{\"day\":\"2000-07-17T00:00:00.000Z\",\"open\":17.26,\"high\":17.26,\"low\":16.8,\"close\":16.82,\"volume\":1775800},{\"day\":\"2000-07-18T00:00:00.000Z\",\"open\":16.8,\"high\":16.85,\"low\":16.63,\"close\":16.83,\"volume\":1022900},{\"day\":\"2000-07-19T00:00:00.000Z\",\"open\":16.93,\"high\":17,\"low\":16.86,\"close\":17,\"volume\":521900},{\"day\":\"2000-07-20T00:00:00.000Z\",\"open\":17.09,\"high\":17.09,\"low\":16.75,\"close\":16.78,\"volume\":631700},{\"day\":\"2000-07-21T00:00:00.000Z\",\"open\":16.8,\"high\":16.9,\"low\":16.75,\"close\":16.81,\"volume\":519600},{\"day\":\"2000-07-24T00:00:00.000Z\",\"open\":16.8,\"high\":16.8,\"low\":16.5,\"close\":16.59,\"volume\":597600},{\"day\":\"2000-07-25T00:00:00.000Z\",\"open\":16.7,\"high\":16.7,\"low\":16.5,\"close\":16.56,\"volume\":607300},{\"day\":\"2000-07-26T00:00:00.000Z\",\"open\":16.6,\"high\":16.9,\"low\":16.55,\"close\":16.75,\"volume\":652200},{\"day\":\"2000-07-27T00:00:00.000Z\",\"open\":16.76,\"high\":17.15,\"low\":16.76,\"close\":17.12,\"volume\":1047300},{\"day\":\"2000-07-28T00:00:00.000Z\",\"open\":17.15,\"high\":17.2,\"low\":16.82,\"close\":16.89,\"volume\":657000},{\"day\":\"2000-07-31T00:00:00.000Z\",\"open\":16.5,\"high\":16.72,\"low\":16.08,\"close\":16.69,\"volume\":1153700},{\"day\":\"2000-08-01T00:00:00.000Z\",\"open\":16.65,\"high\":16.79,\"low\":16.6,\"close\":16.63,\"volume\":806700},{\"day\":\"2000-08-02T00:00:00.000Z\",\"open\":16.7,\"high\":16.7,\"low\":16.3,\"close\":16.41,\"volume\":1889000},{\"day\":\"2000-08-03T00:00:00.000Z\",\"open\":16.41,\"high\":16.68,\"low\":16.4,\"close\":16.49,\"volume\":2289200},{\"day\":\"2000-08-04T00:00:00.000Z\",\"open\":16.2,\"high\":16.23,\"low\":16.08,\"close\":16.2,\"volume\":884900},{\"day\":\"2000-08-07T00:00:00.000Z\",\"open\":16.2,\"high\":16.2,\"low\":15.74,\"close\":16,\"volume\":772900},{\"day\":\"2000-08-08T00:00:00.000Z\",\"open\":16,\"high\":16.2,\"low\":15.96,\"close\":16.11,\"volume\":663400},{\"day\":\"2000-08-09T00:00:00.000Z\",\"open\":16.11,\"high\":16.26,\"low\":15.99,\"close\":16.22,\"volume\":648700},{\"day\":\"2000-08-10T00:00:00.000Z\",\"open\":16.22,\"high\":16.22,\"low\":16,\"close\":16.09,\"volume\":574900},{\"day\":\"2000-08-11T00:00:00.000Z\",\"open\":16.09,\"high\":16.43,\"low\":16.09,\"close\":16.32,\"volume\":843700},{\"day\":\"2000-08-14T00:00:00.000Z\",\"open\":16.38,\"high\":16.45,\"low\":16.33,\"close\":16.39,\"volume\":777300},{\"day\":\"2000-08-15T00:00:00.000Z\",\"open\":16.43,\"high\":16.45,\"low\":16.06,\"close\":16.25,\"volume\":536900},{\"day\":\"2000-08-16T00:00:00.000Z\",\"open\":16.25,\"high\":16.38,\"low\":16.05,\"close\":16.19,\"volume\":853600},{\"day\":\"2000-08-17T00:00:00.000Z\",\"open\":16.19,\"high\":16.25,\"low\":16.08,\"close\":16.1,\"volume\":1050200},{\"day\":\"2000-08-18T00:00:00.000Z\",\"open\":16.1,\"high\":16.2,\"low\":16.01,\"close\":16.03,\"volume\":1559400},{\"day\":\"2000-08-21T00:00:00.000Z\",\"open\":16.05,\"high\":16.35,\"low\":16.03,\"close\":16.34,\"volume\":639300},{\"day\":\"2000-08-22T00:00:00.000Z\",\"open\":16.3,\"high\":16.44,\"low\":16.01,\"close\":16.01,\"volume\":528000},{\"day\":\"2000-08-23T00:00:00.000Z\",\"open\":16,\"high\":16.71,\"low\":15.3,\"close\":16.53,\"volume\":2631300},{\"day\":\"2000-08-24T00:00:00.000Z\",\"open\":16.55,\"high\":17.1,\"low\":16.4,\"close\":16.74,\"volume\":2835900},{\"day\":\"2000-08-25T00:00:00.000Z\",\"open\":16.74,\"high\":16.8,\"low\":16.5,\"close\":16.61,\"volume\":872500},{\"day\":\"2000-08-28T00:00:00.000Z\",\"open\":16.65,\"high\":16.79,\"low\":16.5,\"close\":16.53,\"volume\":657700},{\"day\":\"2000-08-29T00:00:00.000Z\",\"open\":16.53,\"high\":16.75,\"low\":16.45,\"close\":16.59,\"volume\":730900},{\"day\":\"2000-08-30T00:00:00.000Z\",\"open\":16.6,\"high\":16.7,\"low\":16.3,\"close\":16.31,\"volume\":540800},{\"day\":\"2000-08-31T00:00:00.000Z\",\"open\":16.25,\"high\":16.25,\"low\":15.9,\"close\":15.93,\"volume\":782700},{\"day\":\"2000-09-01T00:00:00.000Z\",\"open\":15.88,\"high\":16,\"low\":15.8,\"close\":15.86,\"volume\":424200},{\"day\":\"2000-09-04T00:00:00.000Z\",\"open\":15.9,\"high\":15.9,\"low\":15.55,\"close\":15.75,\"volume\":515200},{\"day\":\"2000-09-05T00:00:00.000Z\",\"open\":15.7,\"high\":15.85,\"low\":15.35,\"close\":15.41,\"volume\":477800},{\"day\":\"2000-09-06T00:00:00.000Z\",\"open\":15.4,\"high\":15.56,\"low\":15.3,\"close\":15.31,\"volume\":605249},{\"day\":\"2000-09-07T00:00:00.000Z\",\"open\":15.4,\"high\":15.6,\"low\":15.4,\"close\":15.51,\"volume\":385100},{\"day\":\"2000-09-08T00:00:00.000Z\",\"open\":15.32,\"high\":15.55,\"low\":15.3,\"close\":15.39,\"volume\":563200},{\"day\":\"2000-09-11T00:00:00.000Z\",\"open\":15.35,\"high\":15.45,\"low\":15,\"close\":15.24,\"volume\":667300},{\"day\":\"2000-09-12T00:00:00.000Z\",\"open\":15.24,\"high\":15.55,\"low\":15.2,\"close\":15.52,\"volume\":523600},{\"day\":\"2000-09-13T00:00:00.000Z\",\"open\":15.5,\"high\":15.55,\"low\":15.31,\"close\":15.46,\"volume\":485300},{\"day\":\"2000-09-14T00:00:00.000Z\",\"open\":15.4,\"high\":15.48,\"low\":15.2,\"close\":15.27,\"volume\":498200},{\"day\":\"2000-09-15T00:00:00.000Z\",\"open\":15.2,\"high\":15.34,\"low\":15.14,\"close\":15.18,\"volume\":433300},{\"day\":\"2000-09-18T00:00:00.000Z\",\"open\":15.2,\"high\":15.25,\"low\":14.88,\"close\":14.92,\"volume\":566700},{\"day\":\"2000-09-19T00:00:00.000Z\",\"open\":14.9,\"high\":14.9,\"low\":14.5,\"close\":14.52,\"volume\":704600},{\"day\":\"2000-09-20T00:00:00.000Z\",\"open\":14.5,\"high\":14.7,\"low\":14.5,\"close\":14.69,\"volume\":554300},{\"day\":\"2000-09-21T00:00:00.000Z\",\"open\":14.6,\"high\":14.9,\"low\":14.54,\"close\":14.66,\"volume\":500500},{\"day\":\"2000-09-22T00:00:00.000Z\",\"open\":14.6,\"high\":14.66,\"low\":14.52,\"close\":14.55,\"volume\":295100},{\"day\":\"2000-09-25T00:00:00.000Z\",\"open\":14.5,\"high\":14.85,\"low\":14.45,\"close\":14.52,\"volume\":286000},{\"day\":\"2000-09-26T00:00:00.000Z\",\"open\":14.47,\"high\":14.88,\"low\":14.47,\"close\":14.63,\"volume\":270300},{\"day\":\"2000-09-27T00:00:00.000Z\",\"open\":14.6,\"high\":14.9,\"low\":14.6,\"close\":14.89,\"volume\":298500},{\"day\":\"2000-09-28T00:00:00.000Z\",\"open\":14.89,\"high\":14.89,\"low\":14.6,\"close\":14.61,\"volume\":253300},{\"day\":\"2000-09-29T00:00:00.000Z\",\"open\":14.55,\"high\":14.68,\"low\":14.52,\"close\":14.68,\"volume\":198100},{\"day\":\"2000-10-09T00:00:00.000Z\",\"open\":14.67,\"high\":14.67,\"low\":14.46,\"close\":14.55,\"volume\":276500},{\"day\":\"2000-10-10T00:00:00.000Z\",\"open\":14.6,\"high\":14.84,\"low\":14.48,\"close\":14.8,\"volume\":260300},{\"day\":\"2000-10-11T00:00:00.000Z\",\"open\":14.85,\"high\":14.97,\"low\":14.7,\"close\":14.75,\"volume\":323200},{\"day\":\"2000-10-12T00:00:00.000Z\",\"open\":14.75,\"high\":14.77,\"low\":14.6,\"close\":14.62,\"volume\":315900},{\"day\":\"2000-10-13T00:00:00.000Z\",\"open\":14.62,\"high\":14.68,\"low\":14.5,\"close\":14.6,\"volume\":313800},{\"day\":\"2000-10-16T00:00:00.000Z\",\"open\":14.55,\"high\":14.75,\"low\":14.51,\"close\":14.6,\"volume\":287000},{\"day\":\"2000-10-17T00:00:00.000Z\",\"open\":14.6,\"high\":14.62,\"low\":14.5,\"close\":14.54,\"volume\":194200},{\"day\":\"2000-10-18T00:00:00.000Z\",\"open\":14.55,\"high\":14.95,\"low\":14.55,\"close\":14.87,\"volume\":435600},{\"day\":\"2000-10-19T00:00:00.000Z\",\"open\":14.86,\"high\":14.87,\"low\":14.7,\"close\":14.75,\"volume\":290700},{\"day\":\"2000-10-20T00:00:00.000Z\",\"open\":14.57,\"high\":14.95,\"low\":14.51,\"close\":14.91,\"volume\":401000},{\"day\":\"2000-10-23T00:00:00.000Z\",\"open\":14.97,\"high\":15.1,\"low\":14.81,\"close\":15.05,\"volume\":481800},{\"day\":\"2000-10-24T00:00:00.000Z\",\"open\":15.05,\"high\":15.6,\"low\":14.51,\"close\":15.37,\"volume\":1430100},{\"day\":\"2000-10-25T00:00:00.000Z\",\"open\":15.47,\"high\":15.65,\"low\":15.25,\"close\":15.37,\"volume\":506900},{\"day\":\"2000-10-26T00:00:00.000Z\",\"open\":15.4,\"high\":16.15,\"low\":15.4,\"close\":15.55,\"volume\":1703100},{\"day\":\"2000-10-27T00:00:00.000Z\",\"open\":15.6,\"high\":15.69,\"low\":15.31,\"close\":15.36,\"volume\":472000},{\"day\":\"2000-10-30T00:00:00.000Z\",\"open\":15.51,\"high\":15.53,\"low\":15.15,\"close\":15.16,\"volume\":456600},{\"day\":\"2000-10-31T00:00:00.000Z\",\"open\":15.18,\"high\":15.3,\"low\":14.99,\"close\":15.01,\"volume\":383000},{\"day\":\"2000-11-01T00:00:00.000Z\",\"open\":15.02,\"high\":15.25,\"low\":14.91,\"close\":15.19,\"volume\":349400},{\"day\":\"2000-11-02T00:00:00.000Z\",\"open\":15.02,\"high\":15.3,\"low\":15.02,\"close\":15.1,\"volume\":333000},{\"day\":\"2000-11-03T00:00:00.000Z\",\"open\":15.15,\"high\":15.23,\"low\":15.05,\"close\":15.17,\"volume\":314600},{\"day\":\"2000-11-06T00:00:00.000Z\",\"open\":15.18,\"high\":15.5,\"low\":15.18,\"close\":15.31,\"volume\":414700},{\"day\":\"2000-11-07T00:00:00.000Z\",\"open\":15.37,\"high\":15.4,\"low\":15.1,\"close\":15.13,\"volume\":309000},{\"day\":\"2000-11-08T00:00:00.000Z\",\"open\":15.13,\"high\":15.4,\"low\":15.13,\"close\":15.3,\"volume\":300400},{\"day\":\"2000-11-09T00:00:00.000Z\",\"open\":15.32,\"high\":15.5,\"low\":15.24,\"close\":15.33,\"volume\":513000},{\"day\":\"2000-11-10T00:00:00.000Z\",\"open\":15.45,\"high\":15.71,\"low\":15.36,\"close\":15.6,\"volume\":935200},{\"day\":\"2000-11-13T00:00:00.000Z\",\"open\":15.61,\"high\":16.01,\"low\":15.61,\"close\":15.88,\"volume\":1996300},{\"day\":\"2000-11-14T00:00:00.000Z\",\"open\":15.81,\"high\":15.98,\"low\":15.65,\"close\":15.86,\"volume\":725900},{\"day\":\"2000-11-15T00:00:00.000Z\",\"open\":15.86,\"high\":16,\"low\":15.52,\"close\":15.58,\"volume\":982700},{\"day\":\"2000-11-16T00:00:00.000Z\",\"open\":15.58,\"high\":15.85,\"low\":15.58,\"close\":15.77,\"volume\":634400},{\"day\":\"2000-11-17T00:00:00.000Z\",\"open\":15.73,\"high\":15.85,\"low\":15.57,\"close\":15.61,\"volume\":609800},{\"day\":\"2000-11-20T00:00:00.000Z\",\"open\":15.59,\"high\":16.11,\"low\":15.56,\"close\":16.11,\"volume\":1510146},{\"day\":\"2000-11-21T00:00:00.000Z\",\"open\":16.2,\"high\":16.44,\"low\":16,\"close\":16.03,\"volume\":1194774},{\"day\":\"2000-11-22T00:00:00.000Z\",\"open\":16,\"high\":16.15,\"low\":15.85,\"close\":16,\"volume\":621777},{\"day\":\"2000-11-23T00:00:00.000Z\",\"open\":16.02,\"high\":16.3,\"low\":15.96,\"close\":16.05,\"volume\":843115},{\"day\":\"2000-11-24T00:00:00.000Z\",\"open\":16.15,\"high\":16.2,\"low\":15.5,\"close\":15.59,\"volume\":993242},{\"day\":\"2000-11-27T00:00:00.000Z\",\"open\":15.45,\"high\":15.65,\"low\":15.37,\"close\":15.6,\"volume\":619187},{\"day\":\"2000-11-28T00:00:00.000Z\",\"open\":15.6,\"high\":15.7,\"low\":15.58,\"close\":15.64,\"volume\":421663},{\"day\":\"2000-11-29T00:00:00.000Z\",\"open\":15.64,\"high\":15.65,\"low\":15.4,\"close\":15.5,\"volume\":484666},{\"day\":\"2000-11-30T00:00:00.000Z\",\"open\":15.5,\"high\":15.5,\"low\":15.31,\"close\":15.43,\"volume\":490261},{\"day\":\"2000-12-01T00:00:00.000Z\",\"open\":15.43,\"high\":15.5,\"low\":15.3,\"close\":15.45,\"volume\":508162},{\"day\":\"2000-12-04T00:00:00.000Z\",\"open\":15.47,\"high\":15.49,\"low\":15.31,\"close\":15.41,\"volume\":493877},{\"day\":\"2000-12-05T00:00:00.000Z\",\"open\":15.42,\"high\":15.65,\"low\":15.35,\"close\":15.56,\"volume\":404424},{\"day\":\"2000-12-06T00:00:00.000Z\",\"open\":15.59,\"high\":15.65,\"low\":15.1,\"close\":15.2,\"volume\":555800},{\"day\":\"2000-12-07T00:00:00.000Z\",\"open\":15.2,\"high\":15.36,\"low\":15.15,\"close\":15.2,\"volume\":363260},{\"day\":\"2000-12-08T00:00:00.000Z\",\"open\":15.25,\"high\":15.28,\"low\":15.1,\"close\":15.18,\"volume\":355303},{\"day\":\"2000-12-11T00:00:00.000Z\",\"open\":15.18,\"high\":15.19,\"low\":14.95,\"close\":14.98,\"volume\":446990},{\"day\":\"2000-12-12T00:00:00.000Z\",\"open\":14.98,\"high\":15.04,\"low\":14.88,\"close\":15.01,\"volume\":307350},{\"day\":\"2000-12-13T00:00:00.000Z\",\"open\":15.03,\"high\":15.1,\"low\":14.96,\"close\":14.99,\"volume\":336979},{\"day\":\"2000-12-14T00:00:00.000Z\",\"open\":15,\"high\":15.1,\"low\":14.99,\"close\":15.02,\"volume\":289507},{\"day\":\"2000-12-15T00:00:00.000Z\",\"open\":15.01,\"high\":15.14,\"low\":14.95,\"close\":14.96,\"volume\":295011},{\"day\":\"2000-12-18T00:00:00.000Z\",\"open\":14.9,\"high\":15,\"low\":14.74,\"close\":14.95,\"volume\":381107},{\"day\":\"2000-12-19T00:00:00.000Z\",\"open\":15,\"high\":15.23,\"low\":14.88,\"close\":15.21,\"volume\":749789},{\"day\":\"2000-12-20T00:00:00.000Z\",\"open\":15.26,\"high\":15.33,\"low\":14.92,\"close\":15.19,\"volume\":434613},{\"day\":\"2000-12-21T00:00:00.000Z\",\"open\":15.15,\"high\":15.4,\"low\":15.09,\"close\":15.16,\"volume\":658674},{\"day\":\"2000-12-22T00:00:00.000Z\",\"open\":15.1,\"high\":15.2,\"low\":14.95,\"close\":15.05,\"volume\":816414},{\"day\":\"2000-12-25T00:00:00.000Z\",\"open\":15.1,\"high\":15.1,\"low\":14.78,\"close\":14.82,\"volume\":739626},{\"day\":\"2000-12-26T00:00:00.000Z\",\"open\":14.8,\"high\":15.1,\"low\":14.77,\"close\":15.01,\"volume\":1194877},{\"day\":\"2000-12-27T00:00:00.000Z\",\"open\":15,\"high\":15.02,\"low\":14.85,\"close\":14.88,\"volume\":636330},{\"day\":\"2000-12-28T00:00:00.000Z\",\"open\":14.9,\"high\":15.2,\"low\":14.8,\"close\":15,\"volume\":692278},{\"day\":\"2000-12-29T00:00:00.000Z\",\"open\":15.05,\"high\":15.52,\"low\":14.99,\"close\":15.42,\"volume\":950482},{\"day\":\"2001-01-02T00:00:00.000Z\",\"open\":15.42,\"high\":15.92,\"low\":15.42,\"close\":15.74,\"volume\":1513491},{\"day\":\"2001-01-03T00:00:00.000Z\",\"open\":15.85,\"high\":16.1,\"low\":15.75,\"close\":16.01,\"volume\":3330039},{\"day\":\"2001-01-04T00:00:00.000Z\",\"open\":16.07,\"high\":16.22,\"low\":15.85,\"close\":16,\"volume\":2654539},{\"day\":\"2001-01-05T00:00:00.000Z\",\"open\":16,\"high\":16.44,\"low\":15.91,\"close\":16.3,\"volume\":3015948},{\"day\":\"2001-01-08T00:00:00.000Z\",\"open\":16.3,\"high\":16.43,\"low\":15.82,\"close\":15.92,\"volume\":2753230},{\"day\":\"2001-01-09T00:00:00.000Z\",\"open\":15.88,\"high\":16.35,\"low\":15.7,\"close\":16.12,\"volume\":2243354},{\"day\":\"2001-01-10T00:00:00.000Z\",\"open\":16.19,\"high\":16.38,\"low\":16,\"close\":16.14,\"volume\":1376866},{\"day\":\"2001-01-11T00:00:00.000Z\",\"open\":16.14,\"high\":16.35,\"low\":16.07,\"close\":16.11,\"volume\":1706542},{\"day\":\"2001-01-12T00:00:00.000Z\",\"open\":16.05,\"high\":16.37,\"low\":16,\"close\":16.24,\"volume\":1690382},{\"day\":\"2001-01-15T00:00:00.000Z\",\"open\":16.21,\"high\":16.23,\"low\":15.51,\"close\":15.55,\"volume\":1382089},{\"day\":\"2001-01-16T00:00:00.000Z\",\"open\":15.48,\"high\":15.88,\"low\":15.3,\"close\":15.68,\"volume\":911845},{\"day\":\"2001-01-17T00:00:00.000Z\",\"open\":15.68,\"high\":15.9,\"low\":15.46,\"close\":15.78,\"volume\":551999},{\"day\":\"2001-01-18T00:00:00.000Z\",\"open\":15.77,\"high\":16.1,\"low\":15.61,\"close\":15.99,\"volume\":798959},{\"day\":\"2001-01-19T00:00:00.000Z\",\"open\":16.02,\"high\":16.18,\"low\":16,\"close\":16.08,\"volume\":720405},{\"day\":\"2001-02-05T00:00:00.000Z\",\"open\":15.8,\"high\":16.07,\"low\":15.58,\"close\":15.58,\"volume\":425611},{\"day\":\"2001-02-06T00:00:00.000Z\",\"open\":15.58,\"high\":15.62,\"low\":15.11,\"close\":15.6,\"volume\":473416},{\"day\":\"2001-02-07T00:00:00.000Z\",\"open\":15.6,\"high\":15.7,\"low\":15.25,\"close\":15.46,\"volume\":166396},{\"day\":\"2001-02-08T00:00:00.000Z\",\"open\":15.46,\"high\":15.6,\"low\":15.1,\"close\":15.12,\"volume\":291038},{\"day\":\"2001-02-09T00:00:00.000Z\",\"open\":15.12,\"high\":15.43,\"low\":15.12,\"close\":15.36,\"volume\":208362},{\"day\":\"2001-02-12T00:00:00.000Z\",\"open\":15.35,\"high\":15.35,\"low\":15.16,\"close\":15.28,\"volume\":229693},{\"day\":\"2001-02-13T00:00:00.000Z\",\"open\":15.27,\"high\":15.64,\"low\":15.23,\"close\":15.44,\"volume\":225616},{\"day\":\"2001-02-14T00:00:00.000Z\",\"open\":15.4,\"high\":15.52,\"low\":15.26,\"close\":15.36,\"volume\":127818},{\"day\":\"2001-02-15T00:00:00.000Z\",\"open\":15.37,\"high\":15.5,\"low\":15.29,\"close\":15.48,\"volume\":236967},{\"day\":\"2001-02-16T00:00:00.000Z\",\"open\":15.31,\"high\":15.4,\"low\":15.2,\"close\":15.34,\"volume\":285979},{\"day\":\"2001-02-19T00:00:00.000Z\",\"open\":15.3,\"high\":15.79,\"low\":15.27,\"close\":15.74,\"volume\":454274},{\"day\":\"2001-02-20T00:00:00.000Z\",\"open\":15.8,\"high\":15.88,\"low\":15.5,\"close\":15.59,\"volume\":349887},{\"day\":\"2001-02-21T00:00:00.000Z\",\"open\":15.55,\"high\":16.1,\"low\":15.5,\"close\":15.98,\"volume\":2107919},{\"day\":\"2001-02-22T00:00:00.000Z\",\"open\":16,\"high\":16.1,\"low\":15.55,\"close\":16.04,\"volume\":1146059},{\"day\":\"2001-02-23T00:00:00.000Z\",\"open\":15.98,\"high\":16.19,\"low\":15.85,\"close\":16.18,\"volume\":1075118},{\"day\":\"2001-02-26T00:00:00.000Z\",\"open\":16.2,\"high\":16.2,\"low\":16.05,\"close\":16.12,\"volume\":551490},{\"day\":\"2001-02-27T00:00:00.000Z\",\"open\":16.11,\"high\":16.25,\"low\":16.08,\"close\":16.2,\"volume\":817153},{\"day\":\"2001-02-28T00:00:00.000Z\",\"open\":16.19,\"high\":16.25,\"low\":16.02,\"close\":16.2,\"volume\":691192},{\"day\":\"2001-03-01T00:00:00.000Z\",\"open\":16.12,\"high\":16.41,\"low\":16.11,\"close\":16.41,\"volume\":1312265},{\"day\":\"2001-03-02T00:00:00.000Z\",\"open\":16.41,\"high\":16.73,\"low\":16.36,\"close\":16.46,\"volume\":1921314},{\"day\":\"2001-03-05T00:00:00.000Z\",\"open\":16.5,\"high\":16.71,\"low\":16.45,\"close\":16.5,\"volume\":1614295},{\"day\":\"2001-03-06T00:00:00.000Z\",\"open\":16.58,\"high\":17.12,\"low\":16.39,\"close\":17,\"volume\":4295740},{\"day\":\"2001-03-07T00:00:00.000Z\",\"open\":17,\"high\":17.2,\"low\":16.86,\"close\":16.99,\"volume\":2335020},{\"day\":\"2001-03-08T00:00:00.000Z\",\"open\":16.92,\"high\":17.1,\"low\":16.7,\"close\":16.98,\"volume\":1800416},{\"day\":\"2001-03-09T00:00:00.000Z\",\"open\":17,\"high\":17.66,\"low\":17,\"close\":17.57,\"volume\":7953860},{\"day\":\"2001-03-12T00:00:00.000Z\",\"open\":18,\"high\":18.08,\"low\":17.55,\"close\":17.96,\"volume\":10083624},{\"day\":\"2001-03-13T00:00:00.000Z\",\"open\":18.24,\"high\":18.24,\"low\":17.6,\"close\":17.86,\"volume\":5430006},{\"day\":\"2001-03-14T00:00:00.000Z\",\"open\":17.8,\"high\":18,\"low\":17.7,\"close\":17.87,\"volume\":2684638},{\"day\":\"2001-03-15T00:00:00.000Z\",\"open\":17.85,\"high\":18.39,\"low\":17.85,\"close\":18.28,\"volume\":4579427},{\"day\":\"2001-03-16T00:00:00.000Z\",\"open\":18.21,\"high\":18.36,\"low\":17.86,\"close\":18.08,\"volume\":3031312},{\"day\":\"2001-03-19T00:00:00.000Z\",\"open\":18.07,\"high\":18.29,\"low\":17.9,\"close\":18.28,\"volume\":2692875},{\"day\":\"2001-03-20T00:00:00.000Z\",\"open\":18.3,\"high\":19,\"low\":18.28,\"close\":18.98,\"volume\":4117776},{\"day\":\"2001-03-21T00:00:00.000Z\",\"open\":19.01,\"high\":19.22,\"low\":18.69,\"close\":19,\"volume\":2687115},{\"day\":\"2001-03-22T00:00:00.000Z\",\"open\":19.18,\"high\":19.24,\"low\":18.67,\"close\":18.95,\"volume\":2518061},{\"day\":\"2001-03-23T00:00:00.000Z\",\"open\":18.88,\"high\":18.99,\"low\":18.2,\"close\":18.33,\"volume\":4172937},{\"day\":\"2001-03-26T00:00:00.000Z\",\"open\":18.3,\"high\":18.95,\"low\":18.13,\"close\":18.85,\"volume\":2628064},{\"day\":\"2001-03-27T00:00:00.000Z\",\"open\":18.9,\"high\":19.1,\"low\":18.6,\"close\":18.89,\"volume\":1798952},{\"day\":\"2001-03-28T00:00:00.000Z\",\"open\":18.89,\"high\":18.98,\"low\":18.5,\"close\":18.62,\"volume\":1602192},{\"day\":\"2001-03-29T00:00:00.000Z\",\"open\":18.57,\"high\":18.85,\"low\":18.3,\"close\":18.5,\"volume\":2301773},{\"day\":\"2001-03-30T00:00:00.000Z\",\"open\":18.48,\"high\":18.7,\"low\":18.35,\"close\":18.7,\"volume\":1065206},{\"day\":\"2001-04-02T00:00:00.000Z\",\"open\":18.68,\"high\":18.9,\"low\":18.51,\"close\":18.79,\"volume\":1629375},{\"day\":\"2001-04-03T00:00:00.000Z\",\"open\":18.8,\"high\":18.82,\"low\":18.55,\"close\":18.63,\"volume\":946900},{\"day\":\"2001-04-04T00:00:00.000Z\",\"open\":18.6,\"high\":18.61,\"low\":18.18,\"close\":18.3,\"volume\":1602141},{\"day\":\"2001-04-05T00:00:00.000Z\",\"open\":18.2,\"high\":18.78,\"low\":18.2,\"close\":18.77,\"volume\":1138466},{\"day\":\"2001-04-06T00:00:00.000Z\",\"open\":18.85,\"high\":18.85,\"low\":18.5,\"close\":18.66,\"volume\":685703},{\"day\":\"2001-04-09T00:00:00.000Z\",\"open\":18.61,\"high\":18.96,\"low\":18.6,\"close\":18.78,\"volume\":716344},{\"day\":\"2001-04-10T00:00:00.000Z\",\"open\":18.86,\"high\":18.86,\"low\":18.58,\"close\":18.7,\"volume\":725328},{\"day\":\"2001-04-11T00:00:00.000Z\",\"open\":18.74,\"high\":19.15,\"low\":18.74,\"close\":19.04,\"volume\":2857671},{\"day\":\"2001-04-12T00:00:00.000Z\",\"open\":19.1,\"high\":19.18,\"low\":18.72,\"close\":18.99,\"volume\":1431538},{\"day\":\"2001-04-13T00:00:00.000Z\",\"open\":19.04,\"high\":19.05,\"low\":18.7,\"close\":18.89,\"volume\":1244918},{\"day\":\"2001-04-16T00:00:00.000Z\",\"open\":18.89,\"high\":19,\"low\":18.6,\"close\":18.9,\"volume\":1970640},{\"day\":\"2001-04-17T00:00:00.000Z\",\"open\":18.92,\"high\":18.98,\"low\":18.63,\"close\":18.78,\"volume\":976303},{\"day\":\"2001-04-18T00:00:00.000Z\",\"open\":18.7,\"high\":18.88,\"low\":18.6,\"close\":18.67,\"volume\":1072906},{\"day\":\"2001-04-19T00:00:00.000Z\",\"open\":18.64,\"high\":18.8,\"low\":18.4,\"close\":18.56,\"volume\":951455},{\"day\":\"2001-04-20T00:00:00.000Z\",\"open\":18.6,\"high\":18.8,\"low\":18.4,\"close\":18.41,\"volume\":1013809},{\"day\":\"2001-04-23T00:00:00.000Z\",\"open\":18.42,\"high\":18.58,\"low\":18.22,\"close\":18.5,\"volume\":1043837},{\"day\":\"2001-04-24T00:00:00.000Z\",\"open\":18.55,\"high\":18.89,\"low\":18.55,\"close\":18.76,\"volume\":813100},{\"day\":\"2001-04-25T00:00:00.000Z\",\"open\":18.88,\"high\":18.89,\"low\":18.2,\"close\":18.3,\"volume\":679900},{\"day\":\"2001-04-26T00:00:00.000Z\",\"open\":18.25,\"high\":18.5,\"low\":18.03,\"close\":18.18,\"volume\":768696},{\"day\":\"2001-04-27T00:00:00.000Z\",\"open\":18.15,\"high\":18.48,\"low\":18.1,\"close\":18.29,\"volume\":914533},{\"day\":\"2001-04-30T00:00:00.000Z\",\"open\":18.46,\"high\":18.46,\"low\":18.18,\"close\":18.29,\"volume\":379400},{\"day\":\"2001-05-08T00:00:00.000Z\",\"open\":18.18,\"high\":18.68,\"low\":18.15,\"close\":18.5,\"volume\":710088},{\"day\":\"2001-05-09T00:00:00.000Z\",\"open\":18.45,\"high\":18.55,\"low\":18.2,\"close\":18.38,\"volume\":450824},{\"day\":\"2001-05-10T00:00:00.000Z\",\"open\":18.38,\"high\":18.6,\"low\":18.2,\"close\":18.36,\"volume\":522200},{\"day\":\"2001-05-11T00:00:00.000Z\",\"open\":18.45,\"high\":18.58,\"low\":18.12,\"close\":18.27,\"volume\":362066},{\"day\":\"2001-05-14T00:00:00.000Z\",\"open\":18.27,\"high\":18.59,\"low\":18.23,\"close\":18.48,\"volume\":1831196},{\"day\":\"2001-05-15T00:00:00.000Z\",\"open\":18.55,\"high\":18.6,\"low\":18.25,\"close\":18.5,\"volume\":711560},{\"day\":\"2001-05-16T00:00:00.000Z\",\"open\":18.5,\"high\":19,\"low\":18.3,\"close\":18.88,\"volume\":2558164},{\"day\":\"2001-05-17T00:00:00.000Z\",\"open\":18.9,\"high\":19.25,\"low\":18.8,\"close\":19.02,\"volume\":4019687},{\"day\":\"2001-05-18T00:00:00.000Z\",\"open\":19.02,\"high\":19.15,\"low\":18.86,\"close\":19.08,\"volume\":1852068},{\"day\":\"2001-05-21T00:00:00.000Z\",\"open\":19.2,\"high\":19.38,\"low\":18.97,\"close\":19.14,\"volume\":2322162},{\"day\":\"2001-05-22T00:00:00.000Z\",\"open\":19.15,\"high\":19.37,\"low\":18.6,\"close\":18.85,\"volume\":2361196},{\"day\":\"2001-05-23T00:00:00.000Z\",\"open\":19,\"high\":19,\"low\":18.3,\"close\":18.54,\"volume\":1451539},{\"day\":\"2001-05-24T00:00:00.000Z\",\"open\":18.59,\"high\":18.6,\"low\":18.2,\"close\":18.38,\"volume\":1471362},{\"day\":\"2001-05-25T00:00:00.000Z\",\"open\":18.38,\"high\":18.7,\"low\":18.3,\"close\":18.44,\"volume\":629401},{\"day\":\"2001-05-28T00:00:00.000Z\",\"open\":18.49,\"high\":18.53,\"low\":18.1,\"close\":18.3,\"volume\":720555},{\"day\":\"2001-05-29T00:00:00.000Z\",\"open\":18.45,\"high\":18.98,\"low\":18.45,\"close\":18.7,\"volume\":1649786},{\"day\":\"2001-05-30T00:00:00.000Z\",\"open\":18.8,\"high\":18.98,\"low\":18.55,\"close\":18.87,\"volume\":1279811},{\"day\":\"2001-05-31T00:00:00.000Z\",\"open\":18.9,\"high\":19.15,\"low\":18.6,\"close\":18.78,\"volume\":1434961},{\"day\":\"2001-06-01T00:00:00.000Z\",\"open\":18.77,\"high\":18.8,\"low\":18.39,\"close\":18.68,\"volume\":1775923},{\"day\":\"2001-06-04T00:00:00.000Z\",\"open\":18.7,\"high\":18.8,\"low\":18.59,\"close\":18.73,\"volume\":4299283},{\"day\":\"2001-06-05T00:00:00.000Z\",\"open\":12.3,\"high\":12.45,\"low\":12,\"close\":12.07,\"volume\":3051355},{\"day\":\"2001-06-06T00:00:00.000Z\",\"open\":12.07,\"high\":12.17,\"low\":11.75,\"close\":12.16,\"volume\":2662608},{\"day\":\"2001-06-07T00:00:00.000Z\",\"open\":12.18,\"high\":12.19,\"low\":11.95,\"close\":12.08,\"volume\":1134834},{\"day\":\"2001-06-08T00:00:00.000Z\",\"open\":12.11,\"high\":12.18,\"low\":11.85,\"close\":11.93,\"volume\":1013988},{\"day\":\"2001-06-11T00:00:00.000Z\",\"open\":11.93,\"high\":11.93,\"low\":11.48,\"close\":11.75,\"volume\":2440925},{\"day\":\"2001-06-12T00:00:00.000Z\",\"open\":11.6,\"high\":11.98,\"low\":11.5,\"close\":11.83,\"volume\":2094617},{\"day\":\"2001-06-13T00:00:00.000Z\",\"open\":11.85,\"high\":11.87,\"low\":11.55,\"close\":11.76,\"volume\":1173107},{\"day\":\"2001-06-14T00:00:00.000Z\",\"open\":11.74,\"high\":11.74,\"low\":11.49,\"close\":11.51,\"volume\":1109290},{\"day\":\"2001-06-15T00:00:00.000Z\",\"open\":11.5,\"high\":11.5,\"low\":11.33,\"close\":11.49,\"volume\":1424912},{\"day\":\"2001-06-18T00:00:00.000Z\",\"open\":11.49,\"high\":11.49,\"low\":11.05,\"close\":11.29,\"volume\":1443950},{\"day\":\"2001-06-19T00:00:00.000Z\",\"open\":11.2,\"high\":11.48,\"low\":11.05,\"close\":11.34,\"volume\":1109243},{\"day\":\"2001-06-20T00:00:00.000Z\",\"open\":11.4,\"high\":11.4,\"low\":11.01,\"close\":11.38,\"volume\":549404},{\"day\":\"2001-06-21T00:00:00.000Z\",\"open\":11.38,\"high\":11.59,\"low\":11.28,\"close\":11.58,\"volume\":742334},{\"day\":\"2001-06-22T00:00:00.000Z\",\"open\":11.58,\"high\":11.68,\"low\":11.45,\"close\":11.59,\"volume\":812380},{\"day\":\"2001-06-25T00:00:00.000Z\",\"open\":11.59,\"high\":11.77,\"low\":11.45,\"close\":11.76,\"volume\":1692966},{\"day\":\"2001-06-26T00:00:00.000Z\",\"open\":11.77,\"high\":11.85,\"low\":11.55,\"close\":11.78,\"volume\":1523609},{\"day\":\"2001-06-27T00:00:00.000Z\",\"open\":11.8,\"high\":11.8,\"low\":11.46,\"close\":11.61,\"volume\":910530},{\"day\":\"2001-06-28T00:00:00.000Z\",\"open\":11.61,\"high\":11.62,\"low\":11.36,\"close\":11.39,\"volume\":828885},{\"day\":\"2001-06-29T00:00:00.000Z\",\"open\":11.35,\"high\":11.68,\"low\":11.35,\"close\":11.63,\"volume\":1180561},{\"day\":\"2001-07-02T00:00:00.000Z\",\"open\":11.65,\"high\":11.65,\"low\":11.4,\"close\":11.58,\"volume\":434286},{\"day\":\"2001-07-03T00:00:00.000Z\",\"open\":11.6,\"high\":11.75,\"low\":11.4,\"close\":11.61,\"volume\":463117},{\"day\":\"2001-07-04T00:00:00.000Z\",\"open\":11.6,\"high\":11.71,\"low\":11.48,\"close\":11.64,\"volume\":1259266},{\"day\":\"2001-07-05T00:00:00.000Z\",\"open\":11.43,\"high\":11.69,\"low\":11.35,\"close\":11.56,\"volume\":1099989},{\"day\":\"2001-07-06T00:00:00.000Z\",\"open\":11.42,\"high\":11.48,\"low\":11.34,\"close\":11.37,\"volume\":352240},{\"day\":\"2001-07-09T00:00:00.000Z\",\"open\":11.4,\"high\":11.45,\"low\":11.18,\"close\":11.25,\"volume\":611370},{\"day\":\"2001-07-10T00:00:00.000Z\",\"open\":11.25,\"high\":11.54,\"low\":11.2,\"close\":11.49,\"volume\":1183273},{\"day\":\"2001-07-11T00:00:00.000Z\",\"open\":11.49,\"high\":11.63,\"low\":11.33,\"close\":11.49,\"volume\":1935234},{\"day\":\"2001-07-12T00:00:00.000Z\",\"open\":11.49,\"high\":11.9,\"low\":11.49,\"close\":11.84,\"volume\":9852547},{\"day\":\"2001-07-13T00:00:00.000Z\",\"open\":11.83,\"high\":11.92,\"low\":11.55,\"close\":11.64,\"volume\":1237410},{\"day\":\"2001-07-16T00:00:00.000Z\",\"open\":11.7,\"high\":11.8,\"low\":11.25,\"close\":11.3,\"volume\":1708931},{\"day\":\"2001-07-17T00:00:00.000Z\",\"open\":11.3,\"high\":11.45,\"low\":11.17,\"close\":11.26,\"volume\":954037},{\"day\":\"2001-07-18T00:00:00.000Z\",\"open\":11.25,\"high\":11.3,\"low\":11.23,\"close\":11.28,\"volume\":360424},{\"day\":\"2001-07-19T00:00:00.000Z\",\"open\":11.25,\"high\":11.25,\"low\":11.1,\"close\":11.18,\"volume\":1117926},{\"day\":\"2001-07-20T00:00:00.000Z\",\"open\":11.15,\"high\":11.66,\"low\":11.15,\"close\":11.51,\"volume\":2743172},{\"day\":\"2001-07-23T00:00:00.000Z\",\"open\":11.51,\"high\":11.66,\"low\":11.4,\"close\":11.49,\"volume\":1196800},{\"day\":\"2001-07-24T00:00:00.000Z\",\"open\":11.45,\"high\":11.45,\"low\":11.03,\"close\":11.2,\"volume\":2907865},{\"day\":\"2001-07-25T00:00:00.000Z\",\"open\":11.2,\"high\":11.43,\"low\":11.12,\"close\":11.33,\"volume\":2457990},{\"day\":\"2001-07-26T00:00:00.000Z\",\"open\":11.3,\"high\":11.3,\"low\":11.16,\"close\":11.24,\"volume\":1686642},{\"day\":\"2001-07-27T00:00:00.000Z\",\"open\":11.35,\"high\":11.44,\"low\":11.16,\"close\":11.2,\"volume\":450122},{\"day\":\"2001-07-30T00:00:00.000Z\",\"open\":11.2,\"high\":11.29,\"low\":10.51,\"close\":10.67,\"volume\":1306349},{\"day\":\"2001-07-31T00:00:00.000Z\",\"open\":10.65,\"high\":10.8,\"low\":10.2,\"close\":10.3,\"volume\":1124162},{\"day\":\"2001-08-01T00:00:00.000Z\",\"open\":10.38,\"high\":10.88,\"low\":10.22,\"close\":10.85,\"volume\":3777374},{\"day\":\"2001-08-02T00:00:00.000Z\",\"open\":10.95,\"high\":10.95,\"low\":10.36,\"close\":10.7,\"volume\":614016},{\"day\":\"2001-08-03T00:00:00.000Z\",\"open\":10.72,\"high\":10.8,\"low\":10.55,\"close\":10.71,\"volume\":417120},{\"day\":\"2001-08-06T00:00:00.000Z\",\"open\":10.71,\"high\":10.78,\"low\":10.28,\"close\":10.49,\"volume\":498551},{\"day\":\"2001-08-07T00:00:00.000Z\",\"open\":10.5,\"high\":10.83,\"low\":10.3,\"close\":10.82,\"volume\":1064022},{\"day\":\"2001-08-08T00:00:00.000Z\",\"open\":10.91,\"high\":11.2,\"low\":10.7,\"close\":10.78,\"volume\":1132875},{\"day\":\"2001-08-09T00:00:00.000Z\",\"open\":10.75,\"high\":11.1,\"low\":10.75,\"close\":11.08,\"volume\":1219965},{\"day\":\"2001-08-10T00:00:00.000Z\",\"open\":11.1,\"high\":11.21,\"low\":11,\"close\":11.09,\"volume\":1304519},{\"day\":\"2001-08-13T00:00:00.000Z\",\"open\":11.12,\"high\":11.19,\"low\":10.93,\"close\":10.97,\"volume\":800441},{\"day\":\"2001-08-14T00:00:00.000Z\",\"open\":11.02,\"high\":11.04,\"low\":10.7,\"close\":10.78,\"volume\":691279},{\"day\":\"2001-08-15T00:00:00.000Z\",\"open\":10.77,\"high\":10.98,\"low\":10.68,\"close\":10.8,\"volume\":391880},{\"day\":\"2001-08-16T00:00:00.000Z\",\"open\":10.9,\"high\":10.9,\"low\":10.48,\"close\":10.79,\"volume\":562663},{\"day\":\"2001-08-17T00:00:00.000Z\",\"open\":10.75,\"high\":10.89,\"low\":10.5,\"close\":10.78,\"volume\":581870},{\"day\":\"2001-08-20T00:00:00.000Z\",\"open\":10.8,\"high\":10.8,\"low\":10.51,\"close\":10.74,\"volume\":240357},{\"day\":\"2001-08-21T00:00:00.000Z\",\"open\":10.6,\"high\":10.76,\"low\":10.51,\"close\":10.67,\"volume\":187213},{\"day\":\"2001-08-22T00:00:00.000Z\",\"open\":10.7,\"high\":10.7,\"low\":10.5,\"close\":10.58,\"volume\":323502},{\"day\":\"2001-08-23T00:00:00.000Z\",\"open\":10.5,\"high\":10.59,\"low\":10.4,\"close\":10.48,\"volume\":208463},{\"day\":\"2001-08-24T00:00:00.000Z\",\"open\":10.5,\"high\":10.75,\"low\":10.4,\"close\":10.67,\"volume\":1001776},{\"day\":\"2001-08-27T00:00:00.000Z\",\"open\":10.66,\"high\":10.66,\"low\":10.21,\"close\":10.23,\"volume\":1141354},{\"day\":\"2001-08-28T00:00:00.000Z\",\"open\":10.16,\"high\":10.2,\"low\":9.88,\"close\":10.1,\"volume\":1429227},{\"day\":\"2001-08-29T00:00:00.000Z\",\"open\":10.2,\"high\":10.4,\"low\":10.05,\"close\":10.1,\"volume\":1007478},{\"day\":\"2001-08-30T00:00:00.000Z\",\"open\":10.1,\"high\":10.15,\"low\":10,\"close\":10.04,\"volume\":621740},{\"day\":\"2001-08-31T00:00:00.000Z\",\"open\":9.98,\"high\":10.09,\"low\":9.91,\"close\":9.95,\"volume\":2538154},{\"day\":\"2001-09-03T00:00:00.000Z\",\"open\":9.95,\"high\":10.03,\"low\":9.89,\"close\":9.92,\"volume\":1556400},{\"day\":\"2001-09-04T00:00:00.000Z\",\"open\":9.91,\"high\":10.55,\"low\":9.9,\"close\":10.55,\"volume\":2194481},{\"day\":\"2001-09-05T00:00:00.000Z\",\"open\":10.57,\"high\":10.75,\"low\":10.46,\"close\":10.59,\"volume\":1963570},{\"day\":\"2001-09-06T00:00:00.000Z\",\"open\":10.6,\"high\":10.74,\"low\":10.55,\"close\":10.65,\"volume\":3493180},{\"day\":\"2001-09-07T00:00:00.000Z\",\"open\":10.5,\"high\":10.6,\"low\":10.02,\"close\":10.08,\"volume\":608614},{\"day\":\"2001-09-10T00:00:00.000Z\",\"open\":9.98,\"high\":10.5,\"low\":9.61,\"close\":10.47,\"volume\":2082945},{\"day\":\"2001-09-11T00:00:00.000Z\",\"open\":10.47,\"high\":10.64,\"low\":10.28,\"close\":10.58,\"volume\":3601406},{\"day\":\"2001-09-12T00:00:00.000Z\",\"open\":10,\"high\":10.47,\"low\":10,\"close\":10.26,\"volume\":2111812},{\"day\":\"2001-09-13T00:00:00.000Z\",\"open\":10.26,\"high\":10.57,\"low\":10.1,\"close\":10.12,\"volume\":1137790},{\"day\":\"2001-09-14T00:00:00.000Z\",\"open\":10.05,\"high\":10.13,\"low\":9.82,\"close\":9.91,\"volume\":1860985},{\"day\":\"2001-09-17T00:00:00.000Z\",\"open\":9.88,\"high\":10,\"low\":9.81,\"close\":9.85,\"volume\":675078},{\"day\":\"2001-09-19T00:00:00.000Z\",\"open\":10,\"high\":10,\"low\":9.66,\"close\":9.89,\"volume\":756565},{\"day\":\"2001-09-20T00:00:00.000Z\",\"open\":9.95,\"high\":9.96,\"low\":9.52,\"close\":9.64,\"volume\":3199494},{\"day\":\"2001-09-21T00:00:00.000Z\",\"open\":9.64,\"high\":9.75,\"low\":9.56,\"close\":9.73,\"volume\":2428703},{\"day\":\"2001-09-24T00:00:00.000Z\",\"open\":9.59,\"high\":9.8,\"low\":9.57,\"close\":9.7,\"volume\":2115147},{\"day\":\"2001-09-25T00:00:00.000Z\",\"open\":9.7,\"high\":9.95,\"low\":9.61,\"close\":9.7,\"volume\":914528},{\"day\":\"2001-09-26T00:00:00.000Z\",\"open\":9.63,\"high\":9.65,\"low\":9.57,\"close\":9.62,\"volume\":486147},{\"day\":\"2001-09-27T00:00:00.000Z\",\"open\":9.55,\"high\":9.65,\"low\":9.52,\"close\":9.57,\"volume\":460370},{\"day\":\"2001-09-28T00:00:00.000Z\",\"open\":9.6,\"high\":9.65,\"low\":9.5,\"close\":9.61,\"volume\":292699},{\"day\":\"2001-10-08T00:00:00.000Z\",\"open\":9.66,\"high\":9.66,\"low\":9.42,\"close\":9.43,\"volume\":261711},{\"day\":\"2001-10-09T00:00:00.000Z\",\"open\":9.45,\"high\":9.53,\"low\":9.37,\"close\":9.41,\"volume\":253547},{\"day\":\"2001-10-11T00:00:00.000Z\",\"open\":9.3,\"high\":9.3,\"low\":8.8,\"close\":8.88,\"volume\":828894},{\"day\":\"2001-10-12T00:00:00.000Z\",\"open\":8.8,\"high\":9.48,\"low\":8.68,\"close\":9.25,\"volume\":673336},{\"day\":\"2001-10-15T00:00:00.000Z\",\"open\":9.2,\"high\":9.25,\"low\":9,\"close\":9.11,\"volume\":288381},{\"day\":\"2001-10-16T00:00:00.000Z\",\"open\":9.12,\"high\":9.12,\"low\":8.9,\"close\":9,\"volume\":191596},{\"day\":\"2001-10-17T00:00:00.000Z\",\"open\":9.05,\"high\":9.09,\"low\":8.86,\"close\":8.92,\"volume\":189435},{\"day\":\"2001-10-18T00:00:00.000Z\",\"open\":8.88,\"high\":9.19,\"low\":8.8,\"close\":8.91,\"volume\":237486},{\"day\":\"2001-10-19T00:00:00.000Z\",\"open\":8.75,\"high\":8.91,\"low\":8.5,\"close\":8.76,\"volume\":455808},{\"day\":\"2001-10-22T00:00:00.000Z\",\"open\":8.52,\"high\":8.9,\"low\":8.51,\"close\":8.61,\"volume\":281237},{\"day\":\"2001-10-23T00:00:00.000Z\",\"open\":9.01,\"high\":9.47,\"low\":9.01,\"close\":9.47,\"volume\":1172007},{\"day\":\"2001-10-24T00:00:00.000Z\",\"open\":9.83,\"high\":9.89,\"low\":9.43,\"close\":9.71,\"volume\":2345554},{\"day\":\"2001-10-25T00:00:00.000Z\",\"open\":9.75,\"high\":9.75,\"low\":9.3,\"close\":9.38,\"volume\":651115},{\"day\":\"2001-10-26T00:00:00.000Z\",\"open\":9.28,\"high\":9.4,\"low\":9.14,\"close\":9.28,\"volume\":260147},{\"day\":\"2001-10-29T00:00:00.000Z\",\"open\":9.3,\"high\":9.5,\"low\":9.2,\"close\":9.39,\"volume\":508217},{\"day\":\"2001-10-30T00:00:00.000Z\",\"open\":9.5,\"high\":9.5,\"low\":9.15,\"close\":9.36,\"volume\":308120},{\"day\":\"2001-10-31T00:00:00.000Z\",\"open\":9.36,\"high\":9.39,\"low\":9.13,\"close\":9.36,\"volume\":187017},{\"day\":\"2001-11-01T00:00:00.000Z\",\"open\":9.3,\"high\":9.49,\"low\":9,\"close\":9.34,\"volume\":650659},{\"day\":\"2001-11-02T00:00:00.000Z\",\"open\":9.34,\"high\":9.4,\"low\":9.17,\"close\":9.29,\"volume\":193894},{\"day\":\"2001-11-05T00:00:00.000Z\",\"open\":9.14,\"high\":9.39,\"low\":9.12,\"close\":9.15,\"volume\":84134},{\"day\":\"2001-11-06T00:00:00.000Z\",\"open\":9.21,\"high\":9.34,\"low\":9.1,\"close\":9.14,\"volume\":205850},{\"day\":\"2001-11-07T00:00:00.000Z\",\"open\":9.14,\"high\":9.28,\"low\":8.68,\"close\":8.83,\"volume\":580855},{\"day\":\"2001-11-08T00:00:00.000Z\",\"open\":8.8,\"high\":8.94,\"low\":8.65,\"close\":8.87,\"volume\":536495},{\"day\":\"2001-11-09T00:00:00.000Z\",\"open\":8.87,\"high\":8.94,\"low\":8.79,\"close\":8.88,\"volume\":470358},{\"day\":\"2001-11-12T00:00:00.000Z\",\"open\":8.8,\"high\":8.93,\"low\":8.68,\"close\":8.8,\"volume\":234886},{\"day\":\"2001-11-13T00:00:00.000Z\",\"open\":8.7,\"high\":9.02,\"low\":8.65,\"close\":8.88,\"volume\":996777},{\"day\":\"2001-11-14T00:00:00.000Z\",\"open\":8.98,\"high\":9,\"low\":8.83,\"close\":8.88,\"volume\":151256},{\"day\":\"2001-11-15T00:00:00.000Z\",\"open\":8.89,\"high\":8.9,\"low\":8.75,\"close\":8.85,\"volume\":89945},{\"day\":\"2001-11-16T00:00:00.000Z\",\"open\":9.4,\"high\":9.71,\"low\":8.9,\"close\":8.98,\"volume\":583897},{\"day\":\"2001-11-19T00:00:00.000Z\",\"open\":8.98,\"high\":9,\"low\":8.85,\"close\":9,\"volume\":231214},{\"day\":\"2001-11-20T00:00:00.000Z\",\"open\":8.88,\"high\":9.3,\"low\":8.88,\"close\":9.12,\"volume\":666733},{\"day\":\"2001-11-21T00:00:00.000Z\",\"open\":9.14,\"high\":9.38,\"low\":9.1,\"close\":9.27,\"volume\":723629},{\"day\":\"2001-11-22T00:00:00.000Z\",\"open\":9.29,\"high\":9.37,\"low\":9.17,\"close\":9.28,\"volume\":354957},{\"day\":\"2001-11-23T00:00:00.000Z\",\"open\":9.27,\"high\":9.3,\"low\":9.15,\"close\":9.24,\"volume\":254824},{\"day\":\"2001-11-26T00:00:00.000Z\",\"open\":9.25,\"high\":9.25,\"low\":9,\"close\":9.03,\"volume\":468116},{\"day\":\"2001-11-27T00:00:00.000Z\",\"open\":9.04,\"high\":9.1,\"low\":8.98,\"close\":9.09,\"volume\":397099},{\"day\":\"2001-11-28T00:00:00.000Z\",\"open\":9.08,\"high\":9.26,\"low\":9,\"close\":9.18,\"volume\":880121},{\"day\":\"2001-11-29T00:00:00.000Z\",\"open\":9.2,\"high\":9.25,\"low\":9.14,\"close\":9.16,\"volume\":365547},{\"day\":\"2001-11-30T00:00:00.000Z\",\"open\":9.25,\"high\":9.25,\"low\":9.15,\"close\":9.23,\"volume\":627404},{\"day\":\"2001-12-03T00:00:00.000Z\",\"open\":9.26,\"high\":9.46,\"low\":9.23,\"close\":9.43,\"volume\":1184233},{\"day\":\"2001-12-04T00:00:00.000Z\",\"open\":9.42,\"high\":9.5,\"low\":9.25,\"close\":9.5,\"volume\":1764225},{\"day\":\"2001-12-05T00:00:00.000Z\",\"open\":9.48,\"high\":10.2,\"low\":9.38,\"close\":9.81,\"volume\":6811980},{\"day\":\"2001-12-06T00:00:00.000Z\",\"open\":9.85,\"high\":10.04,\"low\":9.72,\"close\":10.01,\"volume\":4797898},{\"day\":\"2001-12-07T00:00:00.000Z\",\"open\":10.04,\"high\":10.06,\"low\":9.8,\"close\":9.91,\"volume\":1972110},{\"day\":\"2001-12-10T00:00:00.000Z\",\"open\":9.86,\"high\":9.93,\"low\":9.65,\"close\":9.89,\"volume\":840506},{\"day\":\"2001-12-11T00:00:00.000Z\",\"open\":9.86,\"high\":9.97,\"low\":9.68,\"close\":9.75,\"volume\":638337},{\"day\":\"2001-12-12T00:00:00.000Z\",\"open\":9.65,\"high\":9.8,\"low\":9.6,\"close\":9.75,\"volume\":814289},{\"day\":\"2001-12-13T00:00:00.000Z\",\"open\":9.7,\"high\":9.78,\"low\":9.46,\"close\":9.49,\"volume\":715232},{\"day\":\"2001-12-14T00:00:00.000Z\",\"open\":9.46,\"high\":9.63,\"low\":9.38,\"close\":9.4,\"volume\":948399},{\"day\":\"2001-12-17T00:00:00.000Z\",\"open\":9.45,\"high\":9.6,\"low\":9.35,\"close\":9.54,\"volume\":555144},{\"day\":\"2001-12-19T00:00:00.000Z\",\"open\":9.7,\"high\":9.89,\"low\":9.48,\"close\":9.5,\"volume\":1488762},{\"day\":\"2001-12-20T00:00:00.000Z\",\"open\":9.48,\"high\":9.56,\"low\":9.1,\"close\":9.31,\"volume\":811160},{\"day\":\"2001-12-21T00:00:00.000Z\",\"open\":9.2,\"high\":9.38,\"low\":9.15,\"close\":9.29,\"volume\":355714},{\"day\":\"2001-12-24T00:00:00.000Z\",\"open\":9.28,\"high\":9.32,\"low\":9.1,\"close\":9.3,\"volume\":342630},{\"day\":\"2001-12-25T00:00:00.000Z\",\"open\":9.2,\"high\":9.3,\"low\":9.01,\"close\":9.19,\"volume\":381599},{\"day\":\"2001-12-26T00:00:00.000Z\",\"open\":9.18,\"high\":9.46,\"low\":9.11,\"close\":9.41,\"volume\":797490},{\"day\":\"2001-12-27T00:00:00.000Z\",\"open\":9.43,\"high\":9.55,\"low\":9.34,\"close\":9.47,\"volume\":657892},{\"day\":\"2001-12-28T00:00:00.000Z\",\"open\":9.5,\"high\":9.79,\"low\":9.41,\"close\":9.77,\"volume\":1856845},{\"day\":\"2001-12-31T00:00:00.000Z\",\"open\":9.85,\"high\":9.98,\"low\":9.68,\"close\":9.96,\"volume\":2203135},{\"day\":\"2002-01-04T00:00:00.000Z\",\"open\":9.91,\"high\":9.91,\"low\":9.58,\"close\":9.65,\"volume\":553999},{\"day\":\"2002-01-07T00:00:00.000Z\",\"open\":9.55,\"high\":9.55,\"low\":9.38,\"close\":9.4,\"volume\":321572},{\"day\":\"2002-01-08T00:00:00.000Z\",\"open\":9.39,\"high\":9.53,\"low\":9.35,\"close\":9.36,\"volume\":205350},{\"day\":\"2002-01-09T00:00:00.000Z\",\"open\":9.5,\"high\":9.5,\"low\":9.25,\"close\":9.3,\"volume\":199090},{\"day\":\"2002-01-10T00:00:00.000Z\",\"open\":9.4,\"high\":9.55,\"low\":9.16,\"close\":9.46,\"volume\":364266},{\"day\":\"2002-01-11T00:00:00.000Z\",\"open\":9.5,\"high\":9.5,\"low\":9.25,\"close\":9.27,\"volume\":253487},{\"day\":\"2002-01-14T00:00:00.000Z\",\"open\":9.16,\"high\":9.18,\"low\":8.8,\"close\":8.8,\"volume\":902294},{\"day\":\"2002-01-15T00:00:00.000Z\",\"open\":8.65,\"high\":8.98,\"low\":8.6,\"close\":8.66,\"volume\":514204},{\"day\":\"2002-01-16T00:00:00.000Z\",\"open\":8.65,\"high\":8.92,\"low\":8.58,\"close\":8.9,\"volume\":382600},{\"day\":\"2002-01-17T00:00:00.000Z\",\"open\":8.91,\"high\":8.91,\"low\":8.32,\"close\":8.4,\"volume\":433355},{\"day\":\"2002-01-18T00:00:00.000Z\",\"open\":8.4,\"high\":8.4,\"low\":7.9,\"close\":8.19,\"volume\":998887},{\"day\":\"2002-01-21T00:00:00.000Z\",\"open\":8.1,\"high\":8.16,\"low\":7.68,\"close\":7.7,\"volume\":496630},{\"day\":\"2002-01-22T00:00:00.000Z\",\"open\":7.7,\"high\":7.98,\"low\":7.55,\"close\":7.66,\"volume\":581054},{\"day\":\"2002-01-23T00:00:00.000Z\",\"open\":7.68,\"high\":8.43,\"low\":7.6,\"close\":8.43,\"volume\":1111187},{\"day\":\"2002-01-24T00:00:00.000Z\",\"open\":8.4,\"high\":8.65,\"low\":8.1,\"close\":8.53,\"volume\":1864132},{\"day\":\"2002-01-25T00:00:00.000Z\",\"open\":8.52,\"high\":8.6,\"low\":8.33,\"close\":8.45,\"volume\":506894},{\"day\":\"2002-01-28T00:00:00.000Z\",\"open\":8.29,\"high\":8.38,\"low\":7.75,\"close\":7.79,\"volume\":1089080},{\"day\":\"2002-01-29T00:00:00.000Z\",\"open\":7.6,\"high\":8.2,\"low\":7.55,\"close\":8.02,\"volume\":458335},{\"day\":\"2002-01-30T00:00:00.000Z\",\"open\":8.05,\"high\":8.15,\"low\":7.92,\"close\":8.02,\"volume\":220055},{\"day\":\"2002-01-31T00:00:00.000Z\",\"open\":8.05,\"high\":8.62,\"low\":8.05,\"close\":8.61,\"volume\":1899142},{\"day\":\"2002-02-01T00:00:00.000Z\",\"open\":8.57,\"high\":8.81,\"low\":8.4,\"close\":8.49,\"volume\":1575865},{\"day\":\"2002-02-04T00:00:00.000Z\",\"open\":8.4,\"high\":8.61,\"low\":8.38,\"close\":8.58,\"volume\":531527},{\"day\":\"2002-02-05T00:00:00.000Z\",\"open\":8.64,\"high\":8.77,\"low\":8.56,\"close\":8.7,\"volume\":599325},{\"day\":\"2002-02-06T00:00:00.000Z\",\"open\":8.76,\"high\":8.76,\"low\":8.4,\"close\":8.45,\"volume\":514099},{\"day\":\"2002-02-07T00:00:00.000Z\",\"open\":8.41,\"high\":8.69,\"low\":8.41,\"close\":8.57,\"volume\":458246},{\"day\":\"2002-02-08T00:00:00.000Z\",\"open\":8.6,\"high\":8.7,\"low\":8.57,\"close\":8.57,\"volume\":934438},{\"day\":\"2002-02-25T00:00:00.000Z\",\"open\":8.7,\"high\":8.94,\"low\":8.7,\"close\":8.88,\"volume\":1068908},{\"day\":\"2002-02-26T00:00:00.000Z\",\"open\":8.88,\"high\":8.92,\"low\":8.7,\"close\":8.9,\"volume\":645154},{\"day\":\"2002-02-27T00:00:00.000Z\",\"open\":8.88,\"high\":8.99,\"low\":8.78,\"close\":8.91,\"volume\":900693},{\"day\":\"2002-02-28T00:00:00.000Z\",\"open\":8.92,\"high\":9.05,\"low\":8.85,\"close\":8.86,\"volume\":770684},{\"day\":\"2002-03-01T00:00:00.000Z\",\"open\":8.8,\"high\":8.89,\"low\":8.63,\"close\":8.71,\"volume\":644935},{\"day\":\"2002-03-04T00:00:00.000Z\",\"open\":8.7,\"high\":8.8,\"low\":8.63,\"close\":8.8,\"volume\":308654},{\"day\":\"2002-03-05T00:00:00.000Z\",\"open\":8.8,\"high\":9,\"low\":8.78,\"close\":8.99,\"volume\":1607955},{\"day\":\"2002-03-06T00:00:00.000Z\",\"open\":9.09,\"high\":9.2,\"low\":8.99,\"close\":9.06,\"volume\":2411258},{\"day\":\"2002-03-07T00:00:00.000Z\",\"open\":9.07,\"high\":9.35,\"low\":8.93,\"close\":9.34,\"volume\":4983597},{\"day\":\"2002-03-08T00:00:00.000Z\",\"open\":9.47,\"high\":9.75,\"low\":9.28,\"close\":9.71,\"volume\":8849510},{\"day\":\"2002-03-11T00:00:00.000Z\",\"open\":9.81,\"high\":10.35,\"low\":9.58,\"close\":10.31,\"volume\":11584764},{\"day\":\"2002-03-12T00:00:00.000Z\",\"open\":10.3,\"high\":10.31,\"low\":9.9,\"close\":10.05,\"volume\":6060073},{\"day\":\"2002-03-13T00:00:00.000Z\",\"open\":10,\"high\":10.15,\"low\":9.67,\"close\":9.8,\"volume\":2948423},{\"day\":\"2002-03-14T00:00:00.000Z\",\"open\":9.8,\"high\":10.1,\"low\":9.7,\"close\":10.05,\"volume\":3630475},{\"day\":\"2002-03-15T00:00:00.000Z\",\"open\":10.05,\"high\":10.15,\"low\":9.66,\"close\":9.68,\"volume\":2508465},{\"day\":\"2002-03-18T00:00:00.000Z\",\"open\":9.8,\"high\":9.95,\"low\":9.38,\"close\":9.52,\"volume\":2841163},{\"day\":\"2002-03-19T00:00:00.000Z\",\"open\":9.52,\"high\":9.68,\"low\":9.4,\"close\":9.67,\"volume\":2323983},{\"day\":\"2002-03-20T00:00:00.000Z\",\"open\":9.7,\"high\":9.85,\"low\":9.56,\"close\":9.7,\"volume\":2294912},{\"day\":\"2002-03-21T00:00:00.000Z\",\"open\":9.75,\"high\":9.82,\"low\":9.58,\"close\":9.65,\"volume\":1646872},{\"day\":\"2002-03-22T00:00:00.000Z\",\"open\":9.68,\"high\":9.68,\"low\":9.48,\"close\":9.55,\"volume\":1082916},{\"day\":\"2002-03-25T00:00:00.000Z\",\"open\":9.56,\"high\":9.71,\"low\":9.51,\"close\":9.68,\"volume\":959999},{\"day\":\"2002-03-26T00:00:00.000Z\",\"open\":9.68,\"high\":9.7,\"low\":9.5,\"close\":9.56,\"volume\":886196},{\"day\":\"2002-03-27T00:00:00.000Z\",\"open\":9.55,\"high\":9.83,\"low\":9.53,\"close\":9.79,\"volume\":1241833},{\"day\":\"2002-03-28T00:00:00.000Z\",\"open\":9.79,\"high\":9.8,\"low\":9.62,\"close\":9.7,\"volume\":1500705},{\"day\":\"2002-03-29T00:00:00.000Z\",\"open\":9.7,\"high\":9.7,\"low\":9.16,\"close\":9.31,\"volume\":1464495},{\"day\":\"2002-04-01T00:00:00.000Z\",\"open\":9.25,\"high\":9.4,\"low\":9.11,\"close\":9.23,\"volume\":1083721},{\"day\":\"2002-04-02T00:00:00.000Z\",\"open\":9.29,\"high\":9.3,\"low\":8.9,\"close\":8.98,\"volume\":1302739},{\"day\":\"2002-04-03T00:00:00.000Z\",\"open\":8.98,\"high\":9.1,\"low\":8.95,\"close\":9.05,\"volume\":1175188},{\"day\":\"2002-04-04T00:00:00.000Z\",\"open\":9.07,\"high\":9.35,\"low\":8.85,\"close\":9.33,\"volume\":2165456},{\"day\":\"2002-04-05T00:00:00.000Z\",\"open\":9.32,\"high\":9.45,\"low\":9.1,\"close\":9.27,\"volume\":1584210},{\"day\":\"2002-04-08T00:00:00.000Z\",\"open\":9.22,\"high\":9.32,\"low\":9.1,\"close\":9.27,\"volume\":1446338},{\"day\":\"2002-04-09T00:00:00.000Z\",\"open\":9.27,\"high\":9.48,\"low\":9.21,\"close\":9.46,\"volume\":3112481},{\"day\":\"2002-04-10T00:00:00.000Z\",\"open\":9.51,\"high\":9.57,\"low\":9.42,\"close\":9.49,\"volume\":2520771},{\"day\":\"2002-04-11T00:00:00.000Z\",\"open\":9.49,\"high\":9.51,\"low\":9.3,\"close\":9.31,\"volume\":1484055},{\"day\":\"2002-04-12T00:00:00.000Z\",\"open\":9.32,\"high\":9.42,\"low\":9.3,\"close\":9.34,\"volume\":787854},{\"day\":\"2002-04-15T00:00:00.000Z\",\"open\":9.3,\"high\":9.5,\"low\":9.3,\"close\":9.4,\"volume\":771759},{\"day\":\"2002-04-16T00:00:00.000Z\",\"open\":9.48,\"high\":9.49,\"low\":9.3,\"close\":9.38,\"volume\":1036150},{\"day\":\"2002-04-17T00:00:00.000Z\",\"open\":9.4,\"high\":9.5,\"low\":9.29,\"close\":9.39,\"volume\":993318},{\"day\":\"2002-04-18T00:00:00.000Z\",\"open\":9.39,\"high\":9.4,\"low\":9.17,\"close\":9.18,\"volume\":708656},{\"day\":\"2002-04-19T00:00:00.000Z\",\"open\":9.16,\"high\":9.22,\"low\":8.95,\"close\":9.19,\"volume\":865525},{\"day\":\"2002-04-23T00:00:00.000Z\",\"open\":9.15,\"high\":9.28,\"low\":9.03,\"close\":9.11,\"volume\":775519},{\"day\":\"2002-04-24T00:00:00.000Z\",\"open\":9.11,\"high\":9.13,\"low\":9.04,\"close\":9.06,\"volume\":702325},{\"day\":\"2002-04-25T00:00:00.000Z\",\"open\":9.06,\"high\":9.18,\"low\":9.03,\"close\":9.07,\"volume\":604763},{\"day\":\"2002-04-26T00:00:00.000Z\",\"open\":9.07,\"high\":9.25,\"low\":9.06,\"close\":9.2,\"volume\":566254},{\"day\":\"2002-04-29T00:00:00.000Z\",\"open\":9.2,\"high\":9.35,\"low\":9.15,\"close\":9.33,\"volume\":1537296},{\"day\":\"2002-04-30T00:00:00.000Z\",\"open\":9.38,\"high\":9.38,\"low\":9.23,\"close\":9.27,\"volume\":809060},{\"day\":\"2002-05-08T00:00:00.000Z\",\"open\":9.29,\"high\":9.36,\"low\":9.18,\"close\":9.2,\"volume\":554823},{\"day\":\"2002-05-09T00:00:00.000Z\",\"open\":9.2,\"high\":9.38,\"low\":9.15,\"close\":9.34,\"volume\":1205466},{\"day\":\"2002-05-10T00:00:00.000Z\",\"open\":9.35,\"high\":9.37,\"low\":9.2,\"close\":9.23,\"volume\":469985},{\"day\":\"2002-05-13T00:00:00.000Z\",\"open\":9.15,\"high\":9.2,\"low\":9.02,\"close\":9.09,\"volume\":470878},{\"day\":\"2002-05-14T00:00:00.000Z\",\"open\":9.05,\"high\":9.12,\"low\":9,\"close\":9,\"volume\":457399},{\"day\":\"2002-05-15T00:00:00.000Z\",\"open\":9.01,\"high\":9.01,\"low\":8.86,\"close\":8.86,\"volume\":682200},{\"day\":\"2002-05-16T00:00:00.000Z\",\"open\":8.85,\"high\":8.85,\"low\":8.48,\"close\":8.52,\"volume\":1005923},{\"day\":\"2002-05-17T00:00:00.000Z\",\"open\":8.52,\"high\":8.75,\"low\":8.49,\"close\":8.64,\"volume\":679185},{\"day\":\"2002-05-20T00:00:00.000Z\",\"open\":8.61,\"high\":8.63,\"low\":8.3,\"close\":8.37,\"volume\":653874},{\"day\":\"2002-05-21T00:00:00.000Z\",\"open\":8.5,\"high\":8.85,\"low\":8.5,\"close\":8.67,\"volume\":1537640},{\"day\":\"2002-05-22T00:00:00.000Z\",\"open\":8.7,\"high\":8.75,\"low\":8.51,\"close\":8.57,\"volume\":432248},{\"day\":\"2002-05-23T00:00:00.000Z\",\"open\":8.69,\"high\":8.78,\"low\":8.58,\"close\":8.6,\"volume\":388935},{\"day\":\"2002-05-24T00:00:00.000Z\",\"open\":8.61,\"high\":8.65,\"low\":8.39,\"close\":8.41,\"volume\":502327},{\"day\":\"2002-05-27T00:00:00.000Z\",\"open\":8.53,\"high\":8.55,\"low\":8.31,\"close\":8.48,\"volume\":286161},{\"day\":\"2002-05-28T00:00:00.000Z\",\"open\":8.45,\"high\":8.55,\"low\":8.43,\"close\":8.47,\"volume\":200166},{\"day\":\"2002-05-29T00:00:00.000Z\",\"open\":8.4,\"high\":8.4,\"low\":8.22,\"close\":8.23,\"volume\":418799},{\"day\":\"2002-05-30T00:00:00.000Z\",\"open\":8.31,\"high\":8.35,\"low\":8.11,\"close\":8.21,\"volume\":418621},{\"day\":\"2002-05-31T00:00:00.000Z\",\"open\":8.23,\"high\":8.25,\"low\":8.1,\"close\":8.14,\"volume\":447958},{\"day\":\"2002-06-03T00:00:00.000Z\",\"open\":8.16,\"high\":8.16,\"low\":7.98,\"close\":7.99,\"volume\":494100},{\"day\":\"2002-06-04T00:00:00.000Z\",\"open\":7.95,\"high\":8.08,\"low\":7.92,\"close\":8,\"volume\":418840},{\"day\":\"2002-06-05T00:00:00.000Z\",\"open\":8.02,\"high\":8.03,\"low\":7.8,\"close\":7.84,\"volume\":441210},{\"day\":\"2002-06-06T00:00:00.000Z\",\"open\":7.85,\"high\":8.35,\"low\":7.85,\"close\":8.25,\"volume\":766622},{\"day\":\"2002-06-07T00:00:00.000Z\",\"open\":8.25,\"high\":8.44,\"low\":8.19,\"close\":8.31,\"volume\":837635},{\"day\":\"2002-06-10T00:00:00.000Z\",\"open\":8.3,\"high\":8.42,\"low\":8.29,\"close\":8.39,\"volume\":520192},{\"day\":\"2002-06-11T00:00:00.000Z\",\"open\":8.39,\"high\":8.46,\"low\":8.37,\"close\":8.46,\"volume\":517741},{\"day\":\"2002-06-12T00:00:00.000Z\",\"open\":8.48,\"high\":8.59,\"low\":8.41,\"close\":8.57,\"volume\":1197176},{\"day\":\"2002-06-13T00:00:00.000Z\",\"open\":8.38,\"high\":8.38,\"low\":8.1,\"close\":8.11,\"volume\":649050},{\"day\":\"2002-06-14T00:00:00.000Z\",\"open\":8.02,\"high\":8.07,\"low\":7.95,\"close\":7.95,\"volume\":404507},{\"day\":\"2002-06-17T00:00:00.000Z\",\"open\":7.95,\"high\":8.04,\"low\":7.86,\"close\":8.03,\"volume\":278163},{\"day\":\"2002-06-18T00:00:00.000Z\",\"open\":8.03,\"high\":8.24,\"low\":8.03,\"close\":8.17,\"volume\":516758},{\"day\":\"2002-06-19T00:00:00.000Z\",\"open\":8.13,\"high\":8.18,\"low\":8.04,\"close\":8.04,\"volume\":202455},{\"day\":\"2002-06-20T00:00:00.000Z\",\"open\":8.1,\"high\":8.18,\"low\":8.07,\"close\":8.08,\"volume\":290125},{\"day\":\"2002-06-21T00:00:00.000Z\",\"open\":8.13,\"high\":8.57,\"low\":8.06,\"close\":8.48,\"volume\":2498656},{\"day\":\"2002-06-24T00:00:00.000Z\",\"open\":9.32,\"high\":9.33,\"low\":8.9,\"close\":9.33,\"volume\":6140438},{\"day\":\"2002-06-25T00:00:00.000Z\",\"open\":9.3,\"high\":9.41,\"low\":8.95,\"close\":9.01,\"volume\":4832892},{\"day\":\"2002-06-26T00:00:00.000Z\",\"open\":8.99,\"high\":9.1,\"low\":8.81,\"close\":8.98,\"volume\":2057326},{\"day\":\"2002-06-27T00:00:00.000Z\",\"open\":8.96,\"high\":9.1,\"low\":8.88,\"close\":8.95,\"volume\":1253148},{\"day\":\"2002-06-28T00:00:00.000Z\",\"open\":8.97,\"high\":9.3,\"low\":8.95,\"close\":9.22,\"volume\":4277127},{\"day\":\"2002-07-02T00:00:00.000Z\",\"open\":9.05,\"high\":9.14,\"low\":8.98,\"close\":9.1,\"volume\":1127751},{\"day\":\"2002-07-03T00:00:00.000Z\",\"open\":9.15,\"high\":9.15,\"low\":8.98,\"close\":9.06,\"volume\":921350},{\"day\":\"2002-07-04T00:00:00.000Z\",\"open\":9.06,\"high\":9.14,\"low\":8.9,\"close\":8.92,\"volume\":1114124},{\"day\":\"2002-07-05T00:00:00.000Z\",\"open\":8.93,\"high\":8.96,\"low\":8.8,\"close\":8.91,\"volume\":376038},{\"day\":\"2002-07-08T00:00:00.000Z\",\"open\":8.92,\"high\":8.97,\"low\":8.86,\"close\":8.96,\"volume\":581221},{\"day\":\"2002-07-09T00:00:00.000Z\",\"open\":8.96,\"high\":8.98,\"low\":8.86,\"close\":8.87,\"volume\":617005},{\"day\":\"2002-07-10T00:00:00.000Z\",\"open\":8.88,\"high\":8.91,\"low\":8.7,\"close\":8.71,\"volume\":886788},{\"day\":\"2002-07-11T00:00:00.000Z\",\"open\":8.68,\"high\":8.78,\"low\":8.68,\"close\":8.71,\"volume\":630895},{\"day\":\"2002-07-12T00:00:00.000Z\",\"open\":8.68,\"high\":8.85,\"low\":8.68,\"close\":8.75,\"volume\":490735},{\"day\":\"2002-07-15T00:00:00.000Z\",\"open\":8.7,\"high\":8.75,\"low\":8.68,\"close\":8.69,\"volume\":430604},{\"day\":\"2002-07-16T00:00:00.000Z\",\"open\":8.75,\"high\":8.85,\"low\":8.75,\"close\":8.81,\"volume\":651652},{\"day\":\"2002-07-17T00:00:00.000Z\",\"open\":8.81,\"high\":8.85,\"low\":8.68,\"close\":8.79,\"volume\":341924},{\"day\":\"2002-07-18T00:00:00.000Z\",\"open\":8.8,\"high\":8.94,\"low\":8.7,\"close\":8.88,\"volume\":703021},{\"day\":\"2002-07-19T00:00:00.000Z\",\"open\":8.94,\"high\":8.94,\"low\":8.8,\"close\":8.85,\"volume\":338891},{\"day\":\"2002-07-22T00:00:00.000Z\",\"open\":8.85,\"high\":8.85,\"low\":8.68,\"close\":8.69,\"volume\":641500},{\"day\":\"2002-07-23T00:00:00.000Z\",\"open\":8.68,\"high\":8.8,\"low\":8.68,\"close\":8.72,\"volume\":780850},{\"day\":\"2002-07-24T00:00:00.000Z\",\"open\":8.73,\"high\":8.75,\"low\":8.67,\"close\":8.71,\"volume\":347705},{\"day\":\"2002-07-25T00:00:00.000Z\",\"open\":8.71,\"high\":8.76,\"low\":8.53,\"close\":8.63,\"volume\":504947},{\"day\":\"2002-07-26T00:00:00.000Z\",\"open\":8.6,\"high\":8.8,\"low\":8.6,\"close\":8.63,\"volume\":222619},{\"day\":\"2002-07-29T00:00:00.000Z\",\"open\":8.68,\"high\":8.69,\"low\":8.54,\"close\":8.59,\"volume\":387915},{\"day\":\"2002-07-30T00:00:00.000Z\",\"open\":8.6,\"high\":8.65,\"low\":8.55,\"close\":8.6,\"volume\":231368},{\"day\":\"2002-07-31T00:00:00.000Z\",\"open\":8.65,\"high\":8.68,\"low\":8.49,\"close\":8.49,\"volume\":268904},{\"day\":\"2002-08-01T00:00:00.000Z\",\"open\":8.46,\"high\":8.6,\"low\":8.41,\"close\":8.45,\"volume\":244242},{\"day\":\"2002-08-02T00:00:00.000Z\",\"open\":8.45,\"high\":8.5,\"low\":8.41,\"close\":8.45,\"volume\":231351},{\"day\":\"2002-08-05T00:00:00.000Z\",\"open\":8.42,\"high\":8.55,\"low\":8.42,\"close\":8.5,\"volume\":182521},{\"day\":\"2002-08-06T00:00:00.000Z\",\"open\":8.5,\"high\":8.62,\"low\":8.44,\"close\":8.58,\"volume\":414187},{\"day\":\"2002-08-07T00:00:00.000Z\",\"open\":8.58,\"high\":8.6,\"low\":8.52,\"close\":8.54,\"volume\":142947},{\"day\":\"2002-08-08T00:00:00.000Z\",\"open\":8.54,\"high\":8.65,\"low\":8.46,\"close\":8.47,\"volume\":251560},{\"day\":\"2002-08-09T00:00:00.000Z\",\"open\":8.46,\"high\":8.56,\"low\":8.41,\"close\":8.42,\"volume\":198787},{\"day\":\"2002-08-12T00:00:00.000Z\",\"open\":8.47,\"high\":8.47,\"low\":8.34,\"close\":8.36,\"volume\":217185},{\"day\":\"2002-08-13T00:00:00.000Z\",\"open\":8.33,\"high\":8.45,\"low\":8.33,\"close\":8.39,\"volume\":183416},{\"day\":\"2002-08-14T00:00:00.000Z\",\"open\":8.4,\"high\":8.47,\"low\":8.38,\"close\":8.46,\"volume\":244199},{\"day\":\"2002-08-15T00:00:00.000Z\",\"open\":8.44,\"high\":8.44,\"low\":8.37,\"close\":8.39,\"volume\":128247},{\"day\":\"2002-08-16T00:00:00.000Z\",\"open\":8.39,\"high\":8.44,\"low\":8.31,\"close\":8.39,\"volume\":238449},{\"day\":\"2002-08-20T00:00:00.000Z\",\"open\":8.42,\"high\":8.58,\"low\":8.38,\"close\":8.58,\"volume\":520218},{\"day\":\"2002-08-21T00:00:00.000Z\",\"open\":8.69,\"high\":8.8,\"low\":8.62,\"close\":8.74,\"volume\":1518652},{\"day\":\"2002-08-22T00:00:00.000Z\",\"open\":8.79,\"high\":8.88,\"low\":8.7,\"close\":8.8,\"volume\":1170815},{\"day\":\"2002-08-23T00:00:00.000Z\",\"open\":8.8,\"high\":8.85,\"low\":8.74,\"close\":8.75,\"volume\":446998},{\"day\":\"2002-08-26T00:00:00.000Z\",\"open\":8.75,\"high\":8.78,\"low\":8.63,\"close\":8.64,\"volume\":314784},{\"day\":\"2002-08-27T00:00:00.000Z\",\"open\":8.65,\"high\":8.73,\"low\":8.63,\"close\":8.69,\"volume\":365492},{\"day\":\"2002-08-28T00:00:00.000Z\",\"open\":8.72,\"high\":8.73,\"low\":8.64,\"close\":8.64,\"volume\":253485},{\"day\":\"2002-08-29T00:00:00.000Z\",\"open\":8.65,\"high\":8.72,\"low\":8.61,\"close\":8.62,\"volume\":300349},{\"day\":\"2002-08-30T00:00:00.000Z\",\"open\":8.69,\"high\":8.69,\"low\":8.6,\"close\":8.62,\"volume\":163875},{\"day\":\"2002-09-02T00:00:00.000Z\",\"open\":8.6,\"high\":8.65,\"low\":8.58,\"close\":8.6,\"volume\":338306},{\"day\":\"2002-09-03T00:00:00.000Z\",\"open\":8.65,\"high\":8.7,\"low\":8.6,\"close\":8.62,\"volume\":195832},{\"day\":\"2002-09-04T00:00:00.000Z\",\"open\":8.61,\"high\":8.7,\"low\":8.6,\"close\":8.62,\"volume\":282143},{\"day\":\"2002-09-05T00:00:00.000Z\",\"open\":8.69,\"high\":8.69,\"low\":8.5,\"close\":8.5,\"volume\":425870},{\"day\":\"2002-09-06T00:00:00.000Z\",\"open\":8.5,\"high\":8.54,\"low\":8.41,\"close\":8.44,\"volume\":243963},{\"day\":\"2002-09-09T00:00:00.000Z\",\"open\":8.4,\"high\":8.52,\"low\":8.35,\"close\":8.5,\"volume\":383186},{\"day\":\"2002-09-10T00:00:00.000Z\",\"open\":8.5,\"high\":8.61,\"low\":8.46,\"close\":8.61,\"volume\":281272},{\"day\":\"2002-09-11T00:00:00.000Z\",\"open\":8.59,\"high\":8.59,\"low\":8.45,\"close\":8.5,\"volume\":277400},{\"day\":\"2002-09-12T00:00:00.000Z\",\"open\":8.48,\"high\":8.6,\"low\":8.43,\"close\":8.59,\"volume\":303254},{\"day\":\"2002-09-13T00:00:00.000Z\",\"open\":8.58,\"high\":8.61,\"low\":8.5,\"close\":8.6,\"volume\":228039},{\"day\":\"2002-09-16T00:00:00.000Z\",\"open\":8.6,\"high\":8.6,\"low\":8.36,\"close\":8.59,\"volume\":650883},{\"day\":\"2002-09-17T00:00:00.000Z\",\"open\":8.5,\"high\":8.6,\"low\":8.49,\"close\":8.57,\"volume\":408780},{\"day\":\"2002-09-18T00:00:00.000Z\",\"open\":8.57,\"high\":8.57,\"low\":8.48,\"close\":8.55,\"volume\":201204},{\"day\":\"2002-09-19T00:00:00.000Z\",\"open\":8.5,\"high\":8.7,\"low\":8.46,\"close\":8.68,\"volume\":497284},{\"day\":\"2002-09-20T00:00:00.000Z\",\"open\":8.65,\"high\":8.74,\"low\":8.56,\"close\":8.69,\"volume\":520689},{\"day\":\"2002-09-23T00:00:00.000Z\",\"open\":8.66,\"high\":8.7,\"low\":8.58,\"close\":8.69,\"volume\":314262},{\"day\":\"2002-09-24T00:00:00.000Z\",\"open\":8.62,\"high\":8.7,\"low\":8.6,\"close\":8.65,\"volume\":360013},{\"day\":\"2002-09-25T00:00:00.000Z\",\"open\":8.69,\"high\":9.08,\"low\":8.6,\"close\":8.84,\"volume\":2330470},{\"day\":\"2002-09-26T00:00:00.000Z\",\"open\":8.75,\"high\":8.82,\"low\":8.67,\"close\":8.7,\"volume\":538488},{\"day\":\"2002-09-27T00:00:00.000Z\",\"open\":8.7,\"high\":8.86,\"low\":8.69,\"close\":8.82,\"volume\":1283624},{\"day\":\"2002-10-08T00:00:00.000Z\",\"open\":8.8,\"high\":8.85,\"low\":8.68,\"close\":8.8,\"volume\":678110},{\"day\":\"2002-10-09T00:00:00.000Z\",\"open\":8.8,\"high\":8.82,\"low\":8.61,\"close\":8.66,\"volume\":547098},{\"day\":\"2002-10-10T00:00:00.000Z\",\"open\":8.65,\"high\":8.69,\"low\":8.55,\"close\":8.58,\"volume\":472142},{\"day\":\"2002-10-11T00:00:00.000Z\",\"open\":8.55,\"high\":8.58,\"low\":8.45,\"close\":8.46,\"volume\":509738},{\"day\":\"2002-10-14T00:00:00.000Z\",\"open\":8.4,\"high\":8.59,\"low\":8.38,\"close\":8.52,\"volume\":234975},{\"day\":\"2002-10-15T00:00:00.000Z\",\"open\":8.5,\"high\":8.57,\"low\":8.46,\"close\":8.5,\"volume\":238744},{\"day\":\"2002-10-16T00:00:00.000Z\",\"open\":8.5,\"high\":8.65,\"low\":8.46,\"close\":8.55,\"volume\":229755},{\"day\":\"2002-10-17T00:00:00.000Z\",\"open\":8.56,\"high\":8.56,\"low\":8.35,\"close\":8.35,\"volume\":237228},{\"day\":\"2002-10-18T00:00:00.000Z\",\"open\":8.39,\"high\":8.42,\"low\":8.18,\"close\":8.31,\"volume\":414352},{\"day\":\"2002-10-21T00:00:00.000Z\",\"open\":8.26,\"high\":8.35,\"low\":8.2,\"close\":8.33,\"volume\":176011},{\"day\":\"2002-10-22T00:00:00.000Z\",\"open\":8.34,\"high\":8.48,\"low\":8.3,\"close\":8.45,\"volume\":324912},{\"day\":\"2002-10-23T00:00:00.000Z\",\"open\":8.45,\"high\":8.48,\"low\":8.36,\"close\":8.47,\"volume\":206246},{\"day\":\"2002-10-24T00:00:00.000Z\",\"open\":8.5,\"high\":8.5,\"low\":8.36,\"close\":8.39,\"volume\":172790},{\"day\":\"2002-10-25T00:00:00.000Z\",\"open\":8.45,\"high\":8.48,\"low\":8.31,\"close\":8.31,\"volume\":225585},{\"day\":\"2002-10-28T00:00:00.000Z\",\"open\":8.3,\"high\":8.33,\"low\":8.25,\"close\":8.29,\"volume\":232269},{\"day\":\"2002-10-29T00:00:00.000Z\",\"open\":8.23,\"high\":8.34,\"low\":8.2,\"close\":8.3,\"volume\":230862},{\"day\":\"2002-10-30T00:00:00.000Z\",\"open\":8.5,\"high\":9.1,\"low\":8.38,\"close\":8.74,\"volume\":3068761},{\"day\":\"2002-10-31T00:00:00.000Z\",\"open\":8.7,\"high\":8.8,\"low\":8.61,\"close\":8.7,\"volume\":1278609},{\"day\":\"2002-11-01T00:00:00.000Z\",\"open\":8.7,\"high\":8.93,\"low\":8.7,\"close\":8.85,\"volume\":2287269},{\"day\":\"2002-11-04T00:00:00.000Z\",\"open\":8.95,\"high\":8.98,\"low\":8.76,\"close\":8.92,\"volume\":1738622},{\"day\":\"2002-11-05T00:00:00.000Z\",\"open\":8.93,\"high\":9.08,\"low\":8.85,\"close\":9.01,\"volume\":2658853},{\"day\":\"2002-11-06T00:00:00.000Z\",\"open\":9,\"high\":9,\"low\":8.83,\"close\":8.84,\"volume\":1478975},{\"day\":\"2002-11-07T00:00:00.000Z\",\"open\":8.84,\"high\":8.88,\"low\":8.78,\"close\":8.82,\"volume\":853750},{\"day\":\"2002-11-08T00:00:00.000Z\",\"open\":8.95,\"high\":8.96,\"low\":8.61,\"close\":8.63,\"volume\":1118452},{\"day\":\"2002-11-11T00:00:00.000Z\",\"open\":8.61,\"high\":8.72,\"low\":8.58,\"close\":8.6,\"volume\":424573},{\"day\":\"2002-11-12T00:00:00.000Z\",\"open\":8.6,\"high\":8.69,\"low\":8.41,\"close\":8.44,\"volume\":892712},{\"day\":\"2002-11-13T00:00:00.000Z\",\"open\":8.45,\"high\":8.58,\"low\":8.35,\"close\":8.54,\"volume\":692391},{\"day\":\"2002-11-14T00:00:00.000Z\",\"open\":8.56,\"high\":8.63,\"low\":8.42,\"close\":8.48,\"volume\":759983},{\"day\":\"2002-11-15T00:00:00.000Z\",\"open\":8.5,\"high\":8.68,\"low\":8.41,\"close\":8.62,\"volume\":750576},{\"day\":\"2002-11-18T00:00:00.000Z\",\"open\":8.64,\"high\":8.65,\"low\":8.48,\"close\":8.59,\"volume\":801161},{\"day\":\"2002-11-19T00:00:00.000Z\",\"open\":8.52,\"high\":8.78,\"low\":8.52,\"close\":8.72,\"volume\":659762},{\"day\":\"2002-11-20T00:00:00.000Z\",\"open\":8.69,\"high\":8.69,\"low\":8.51,\"close\":8.58,\"volume\":880265},{\"day\":\"2002-11-21T00:00:00.000Z\",\"open\":8.55,\"high\":8.55,\"low\":8.28,\"close\":8.28,\"volume\":1219024},{\"day\":\"2002-11-22T00:00:00.000Z\",\"open\":8.35,\"high\":8.48,\"low\":8.18,\"close\":8.31,\"volume\":606059},{\"day\":\"2002-11-25T00:00:00.000Z\",\"open\":8.33,\"high\":8.4,\"low\":8.26,\"close\":8.37,\"volume\":203867},{\"day\":\"2002-11-26T00:00:00.000Z\",\"open\":8.3,\"high\":8.43,\"low\":8.01,\"close\":8.09,\"volume\":623478},{\"day\":\"2002-11-27T00:00:00.000Z\",\"open\":8.04,\"high\":8.16,\"low\":7.97,\"close\":8.11,\"volume\":868989},{\"day\":\"2002-11-28T00:00:00.000Z\",\"open\":8.1,\"high\":8.31,\"low\":8.05,\"close\":8.31,\"volume\":534581},{\"day\":\"2002-11-29T00:00:00.000Z\",\"open\":8.31,\"high\":8.46,\"low\":8.25,\"close\":8.36,\"volume\":984381},{\"day\":\"2002-12-02T00:00:00.000Z\",\"open\":8.36,\"high\":8.39,\"low\":8.09,\"close\":8.12,\"volume\":413241},{\"day\":\"2002-12-03T00:00:00.000Z\",\"open\":8.1,\"high\":8.2,\"low\":8.1,\"close\":8.2,\"volume\":235045},{\"day\":\"2002-12-04T00:00:00.000Z\",\"open\":8.25,\"high\":8.3,\"low\":8.15,\"close\":8.18,\"volume\":289086},{\"day\":\"2002-12-05T00:00:00.000Z\",\"open\":8.15,\"high\":8.21,\"low\":8.12,\"close\":8.14,\"volume\":220882},{\"day\":\"2002-12-06T00:00:00.000Z\",\"open\":8.14,\"high\":8.21,\"low\":8.13,\"close\":8.18,\"volume\":126181},{\"day\":\"2002-12-09T00:00:00.000Z\",\"open\":8.18,\"high\":8.25,\"low\":8.13,\"close\":8.17,\"volume\":153690},{\"day\":\"2002-12-10T00:00:00.000Z\",\"open\":8.15,\"high\":8.21,\"low\":8.05,\"close\":8.05,\"volume\":260507},{\"day\":\"2002-12-11T00:00:00.000Z\",\"open\":8.05,\"high\":8.08,\"low\":7.94,\"close\":8,\"volume\":396050},{\"day\":\"2002-12-12T00:00:00.000Z\",\"open\":8.05,\"high\":8.12,\"low\":7.97,\"close\":8,\"volume\":266956},{\"day\":\"2002-12-13T00:00:00.000Z\",\"open\":7.98,\"high\":8.07,\"low\":7.9,\"close\":8.05,\"volume\":413995},{\"day\":\"2002-12-16T00:00:00.000Z\",\"open\":8.07,\"high\":8.13,\"low\":8.01,\"close\":8.09,\"volume\":224877},{\"day\":\"2002-12-17T00:00:00.000Z\",\"open\":8.1,\"high\":8.15,\"low\":8.08,\"close\":8.13,\"volume\":271427},{\"day\":\"2002-12-18T00:00:00.000Z\",\"open\":8.11,\"high\":8.19,\"low\":8.1,\"close\":8.12,\"volume\":326417},{\"day\":\"2002-12-19T00:00:00.000Z\",\"open\":8.12,\"high\":8.12,\"low\":8.05,\"close\":8.08,\"volume\":216205},{\"day\":\"2002-12-20T00:00:00.000Z\",\"open\":8.11,\"high\":8.22,\"low\":8.06,\"close\":8.21,\"volume\":376244},{\"day\":\"2002-12-23T00:00:00.000Z\",\"open\":8.24,\"high\":8.25,\"low\":8.11,\"close\":8.15,\"volume\":457098},{\"day\":\"2002-12-24T00:00:00.000Z\",\"open\":8.15,\"high\":8.21,\"low\":8.12,\"close\":8.21,\"volume\":244566},{\"day\":\"2002-12-25T00:00:00.000Z\",\"open\":8.2,\"high\":8.24,\"low\":8.06,\"close\":8.09,\"volume\":955432},{\"day\":\"2002-12-26T00:00:00.000Z\",\"open\":8.09,\"high\":8.15,\"low\":7.92,\"close\":7.93,\"volume\":626280},{\"day\":\"2002-12-27T00:00:00.000Z\",\"open\":7.93,\"high\":8,\"low\":7.84,\"close\":7.95,\"volume\":514121},{\"day\":\"2002-12-30T00:00:00.000Z\",\"open\":7.9,\"high\":7.97,\"low\":7.82,\"close\":7.83,\"volume\":457629},{\"day\":\"2002-12-31T00:00:00.000Z\",\"open\":7.83,\"high\":8.49,\"low\":7.81,\"close\":8.34,\"volume\":4359920},{\"day\":\"2003-01-02T00:00:00.000Z\",\"open\":7.99,\"high\":8.1,\"low\":7.9,\"close\":7.91,\"volume\":599179},{\"day\":\"2003-01-03T00:00:00.000Z\",\"open\":7.91,\"high\":8.05,\"low\":7.9,\"close\":7.97,\"volume\":370229},{\"day\":\"2003-01-06T00:00:00.000Z\",\"open\":7.92,\"high\":8.25,\"low\":7.92,\"close\":8.16,\"volume\":646224},{\"day\":\"2003-01-07T00:00:00.000Z\",\"open\":8.19,\"high\":8.22,\"low\":8.1,\"close\":8.16,\"volume\":422101},{\"day\":\"2003-01-08T00:00:00.000Z\",\"open\":8.16,\"high\":8.29,\"low\":8.12,\"close\":8.26,\"volume\":512476},{\"day\":\"2003-01-09T00:00:00.000Z\",\"open\":8.28,\"high\":8.42,\"low\":8.23,\"close\":8.37,\"volume\":1072659},{\"day\":\"2003-01-10T00:00:00.000Z\",\"open\":8.37,\"high\":8.68,\"low\":8.28,\"close\":8.32,\"volume\":1472822},{\"day\":\"2003-01-13T00:00:00.000Z\",\"open\":8.34,\"high\":8.4,\"low\":8.24,\"close\":8.28,\"volume\":480310},{\"day\":\"2003-01-14T00:00:00.000Z\",\"open\":8.26,\"high\":8.72,\"low\":8.26,\"close\":8.53,\"volume\":2239658},{\"day\":\"2003-01-15T00:00:00.000Z\",\"open\":8.6,\"high\":8.72,\"low\":8.45,\"close\":8.6,\"volume\":1936840},{\"day\":\"2003-01-16T00:00:00.000Z\",\"open\":8.66,\"high\":8.68,\"low\":8.55,\"close\":8.65,\"volume\":1904394},{\"day\":\"2003-01-17T00:00:00.000Z\",\"open\":8.66,\"high\":8.68,\"low\":8.49,\"close\":8.49,\"volume\":984133},{\"day\":\"2003-01-20T00:00:00.000Z\",\"open\":8.41,\"high\":8.5,\"low\":8.4,\"close\":8.45,\"volume\":454797},{\"day\":\"2003-01-21T00:00:00.000Z\",\"open\":8.45,\"high\":8.5,\"low\":8.33,\"close\":8.33,\"volume\":501800},{\"day\":\"2003-01-22T00:00:00.000Z\",\"open\":8.32,\"high\":8.38,\"low\":8.27,\"close\":8.34,\"volume\":460225},{\"day\":\"2003-01-23T00:00:00.000Z\",\"open\":8.35,\"high\":8.44,\"low\":8.3,\"close\":8.33,\"volume\":504615},{\"day\":\"2003-01-24T00:00:00.000Z\",\"open\":8.44,\"high\":8.44,\"low\":8.25,\"close\":8.38,\"volume\":791532},{\"day\":\"2003-01-27T00:00:00.000Z\",\"open\":8.4,\"high\":8.64,\"low\":8.35,\"close\":8.62,\"volume\":1846789},{\"day\":\"2003-01-28T00:00:00.000Z\",\"open\":8.64,\"high\":8.67,\"low\":8.53,\"close\":8.6,\"volume\":1959289},{\"day\":\"2003-01-29T00:00:00.000Z\",\"open\":8.62,\"high\":8.76,\"low\":8.57,\"close\":8.66,\"volume\":1512801},{\"day\":\"2003-02-10T00:00:00.000Z\",\"open\":8.65,\"high\":8.8,\"low\":8.6,\"close\":8.64,\"volume\":1299165},{\"day\":\"2003-02-11T00:00:00.000Z\",\"open\":8.58,\"high\":8.68,\"low\":8.58,\"close\":8.64,\"volume\":639027},{\"day\":\"2003-02-12T00:00:00.000Z\",\"open\":8.64,\"high\":8.67,\"low\":8.59,\"close\":8.66,\"volume\":668261},{\"day\":\"2003-02-13T00:00:00.000Z\",\"open\":8.66,\"high\":8.71,\"low\":8.58,\"close\":8.59,\"volume\":1199250},{\"day\":\"2003-02-14T00:00:00.000Z\",\"open\":8.59,\"high\":8.65,\"low\":8.56,\"close\":8.61,\"volume\":659475},{\"day\":\"2003-02-17T00:00:00.000Z\",\"open\":8.6,\"high\":8.67,\"low\":8.45,\"close\":8.54,\"volume\":1090150},{\"day\":\"2003-02-18T00:00:00.000Z\",\"open\":8.53,\"high\":8.54,\"low\":8.45,\"close\":8.48,\"volume\":442815},{\"day\":\"2003-02-19T00:00:00.000Z\",\"open\":8.47,\"high\":8.53,\"low\":8.4,\"close\":8.53,\"volume\":950825},{\"day\":\"2003-02-20T00:00:00.000Z\",\"open\":8.48,\"high\":8.58,\"low\":8.48,\"close\":8.51,\"volume\":455856},{\"day\":\"2003-02-21T00:00:00.000Z\",\"open\":8.48,\"high\":8.5,\"low\":8.28,\"close\":8.39,\"volume\":1573526},{\"day\":\"2003-02-24T00:00:00.000Z\",\"open\":8.34,\"high\":8.41,\"low\":8.33,\"close\":8.34,\"volume\":341016},{\"day\":\"2003-02-25T00:00:00.000Z\",\"open\":8.34,\"high\":8.54,\"low\":8.34,\"close\":8.54,\"volume\":1205352},{\"day\":\"2003-02-26T00:00:00.000Z\",\"open\":8.53,\"high\":8.56,\"low\":8.48,\"close\":8.5,\"volume\":427810},{\"day\":\"2003-02-27T00:00:00.000Z\",\"open\":8.5,\"high\":8.56,\"low\":8.4,\"close\":8.46,\"volume\":375110},{\"day\":\"2003-02-28T00:00:00.000Z\",\"open\":8.48,\"high\":8.48,\"low\":8.4,\"close\":8.45,\"volume\":416009},{\"day\":\"2003-03-03T00:00:00.000Z\",\"open\":8.46,\"high\":8.56,\"low\":8.45,\"close\":8.54,\"volume\":760323},{\"day\":\"2003-03-04T00:00:00.000Z\",\"open\":8.6,\"high\":8.63,\"low\":8.55,\"close\":8.61,\"volume\":765657},{\"day\":\"2003-03-05T00:00:00.000Z\",\"open\":8.61,\"high\":8.7,\"low\":8.56,\"close\":8.69,\"volume\":1487528},{\"day\":\"2003-03-06T00:00:00.000Z\",\"open\":8.65,\"high\":8.74,\"low\":8.57,\"close\":8.58,\"volume\":1217279},{\"day\":\"2003-03-07T00:00:00.000Z\",\"open\":8.58,\"high\":8.8,\"low\":8.52,\"close\":8.73,\"volume\":3172922},{\"day\":\"2003-03-10T00:00:00.000Z\",\"open\":8.74,\"high\":8.85,\"low\":8.64,\"close\":8.66,\"volume\":2566642},{\"day\":\"2003-03-11T00:00:00.000Z\",\"open\":8.67,\"high\":8.69,\"low\":8.58,\"close\":8.6,\"volume\":829361},{\"day\":\"2003-03-12T00:00:00.000Z\",\"open\":8.58,\"high\":8.64,\"low\":8.5,\"close\":8.57,\"volume\":1004152},{\"day\":\"2003-03-13T00:00:00.000Z\",\"open\":8.59,\"high\":8.59,\"low\":8.45,\"close\":8.45,\"volume\":962094},{\"day\":\"2003-03-14T00:00:00.000Z\",\"open\":8.48,\"high\":8.56,\"low\":8.41,\"close\":8.52,\"volume\":411466},{\"day\":\"2003-03-17T00:00:00.000Z\",\"open\":8.5,\"high\":8.7,\"low\":8.46,\"close\":8.69,\"volume\":1530476},{\"day\":\"2003-03-18T00:00:00.000Z\",\"open\":8.69,\"high\":8.76,\"low\":8.57,\"close\":8.6,\"volume\":714900},{\"day\":\"2003-03-19T00:00:00.000Z\",\"open\":8.59,\"high\":8.79,\"low\":8.53,\"close\":8.76,\"volume\":1424810},{\"day\":\"2003-03-20T00:00:00.000Z\",\"open\":8.74,\"high\":8.86,\"low\":8.66,\"close\":8.77,\"volume\":1305386},{\"day\":\"2003-03-21T00:00:00.000Z\",\"open\":8.77,\"high\":8.83,\"low\":8.66,\"close\":8.79,\"volume\":820320},{\"day\":\"2003-03-24T00:00:00.000Z\",\"open\":8.8,\"high\":8.82,\"low\":8.7,\"close\":8.77,\"volume\":709988},{\"day\":\"2003-03-25T00:00:00.000Z\",\"open\":8.7,\"high\":8.77,\"low\":8.61,\"close\":8.65,\"volume\":835701},{\"day\":\"2003-03-26T00:00:00.000Z\",\"open\":8.61,\"high\":8.69,\"low\":8.57,\"close\":8.66,\"volume\":446601},{\"day\":\"2003-03-27T00:00:00.000Z\",\"open\":8.63,\"high\":8.95,\"low\":8.62,\"close\":8.89,\"volume\":2802024},{\"day\":\"2003-03-28T00:00:00.000Z\",\"open\":8.9,\"high\":8.92,\"low\":8.7,\"close\":8.84,\"volume\":2863306},{\"day\":\"2003-03-31T00:00:00.000Z\",\"open\":8.83,\"high\":9.04,\"low\":8.78,\"close\":8.98,\"volume\":2047530},{\"day\":\"2003-04-01T00:00:00.000Z\",\"open\":8.91,\"high\":9.03,\"low\":8.91,\"close\":8.98,\"volume\":2017731},{\"day\":\"2003-04-02T00:00:00.000Z\",\"open\":8.99,\"high\":9.03,\"low\":8.89,\"close\":9.01,\"volume\":1625667},{\"day\":\"2003-04-03T00:00:00.000Z\",\"open\":9.01,\"high\":9.05,\"low\":8.88,\"close\":8.9,\"volume\":1320668},{\"day\":\"2003-04-04T00:00:00.000Z\",\"open\":8.87,\"high\":8.96,\"low\":8.85,\"close\":8.92,\"volume\":1146258},{\"day\":\"2003-04-07T00:00:00.000Z\",\"open\":8.93,\"high\":9.04,\"low\":8.9,\"close\":8.93,\"volume\":1371696},{\"day\":\"2003-04-08T00:00:00.000Z\",\"open\":8.9,\"high\":9.15,\"low\":8.9,\"close\":9.01,\"volume\":2410710},{\"day\":\"2003-04-09T00:00:00.000Z\",\"open\":9.05,\"high\":9.15,\"low\":8.91,\"close\":9.1,\"volume\":3241462},{\"day\":\"2003-04-10T00:00:00.000Z\",\"open\":9.1,\"high\":9.35,\"low\":9.1,\"close\":9.29,\"volume\":6183056},{\"day\":\"2003-04-11T00:00:00.000Z\",\"open\":9.3,\"high\":9.7,\"low\":9.18,\"close\":9.51,\"volume\":8221828},{\"day\":\"2003-04-14T00:00:00.000Z\",\"open\":9.5,\"high\":9.97,\"low\":9.5,\"close\":9.9,\"volume\":11678365},{\"day\":\"2003-04-15T00:00:00.000Z\",\"open\":9.95,\"high\":9.98,\"low\":9.6,\"close\":9.9,\"volume\":7343056},{\"day\":\"2003-04-16T00:00:00.000Z\",\"open\":9.88,\"high\":10.28,\"low\":9.8,\"close\":10.01,\"volume\":9905863},{\"day\":\"2003-04-17T00:00:00.000Z\",\"open\":10,\"high\":10.37,\"low\":9.95,\"close\":10.06,\"volume\":8548306},{\"day\":\"2003-04-18T00:00:00.000Z\",\"open\":10.18,\"high\":10.24,\"low\":9.7,\"close\":9.77,\"volume\":7499495},{\"day\":\"2003-04-21T00:00:00.000Z\",\"open\":9.7,\"high\":9.72,\"low\":9.2,\"close\":9.27,\"volume\":5660948},{\"day\":\"2003-04-22T00:00:00.000Z\",\"open\":9.28,\"high\":9.43,\"low\":9.28,\"close\":9.37,\"volume\":2842268},{\"day\":\"2003-04-23T00:00:00.000Z\",\"open\":9.35,\"high\":9.41,\"low\":9.01,\"close\":9.04,\"volume\":3597990},{\"day\":\"2003-04-24T00:00:00.000Z\",\"open\":8.97,\"high\":9.04,\"low\":8.75,\"close\":8.83,\"volume\":3850801},{\"day\":\"2003-04-25T00:00:00.000Z\",\"open\":8.8,\"high\":8.92,\"low\":8.7,\"close\":8.75,\"volume\":2015800},{\"day\":\"2003-04-28T00:00:00.000Z\",\"open\":8.75,\"high\":9.08,\"low\":8.6,\"close\":9.06,\"volume\":2841966},{\"day\":\"2003-04-29T00:00:00.000Z\",\"open\":9.06,\"high\":9.06,\"low\":8.69,\"close\":8.7,\"volume\":2776990},{\"day\":\"2003-04-30T00:00:00.000Z\",\"open\":8.7,\"high\":8.95,\"low\":8.7,\"close\":8.93,\"volume\":2129161},{\"day\":\"2003-05-12T00:00:00.000Z\",\"open\":8.95,\"high\":9.06,\"low\":8.76,\"close\":9.04,\"volume\":1880656},{\"day\":\"2003-05-13T00:00:00.000Z\",\"open\":9.02,\"high\":9.1,\"low\":8.48,\"close\":8.54,\"volume\":2529626},{\"day\":\"2003-05-14T00:00:00.000Z\",\"open\":8.5,\"high\":8.62,\"low\":8.31,\"close\":8.57,\"volume\":2069520},{\"day\":\"2003-05-15T00:00:00.000Z\",\"open\":8.58,\"high\":8.97,\"low\":8.5,\"close\":8.86,\"volume\":2373457},{\"day\":\"2003-05-16T00:00:00.000Z\",\"open\":8.9,\"high\":8.96,\"low\":8.8,\"close\":8.88,\"volume\":1857398},{\"day\":\"2003-05-19T00:00:00.000Z\",\"open\":8.88,\"high\":9.1,\"low\":8.82,\"close\":8.97,\"volume\":2494288},{\"day\":\"2003-05-20T00:00:00.000Z\",\"open\":8.98,\"high\":8.98,\"low\":8.72,\"close\":8.8,\"volume\":1429052},{\"day\":\"2003-05-21T00:00:00.000Z\",\"open\":8.71,\"high\":8.87,\"low\":8.71,\"close\":8.79,\"volume\":1235705},{\"day\":\"2003-05-22T00:00:00.000Z\",\"open\":8.79,\"high\":8.92,\"low\":8.68,\"close\":8.89,\"volume\":976238},{\"day\":\"2003-05-26T00:00:00.000Z\",\"open\":8.99,\"high\":9.05,\"low\":8.82,\"close\":8.9,\"volume\":2387282},{\"day\":\"2003-05-27T00:00:00.000Z\",\"open\":8.94,\"high\":9.05,\"low\":8.88,\"close\":8.97,\"volume\":2281523},{\"day\":\"2003-05-28T00:00:00.000Z\",\"open\":8.97,\"high\":9.08,\"low\":8.87,\"close\":8.9,\"volume\":2466129},{\"day\":\"2003-05-29T00:00:00.000Z\",\"open\":8.9,\"high\":9.24,\"low\":8.85,\"close\":9.23,\"volume\":6056186},{\"day\":\"2003-05-30T00:00:00.000Z\",\"open\":9.25,\"high\":9.3,\"low\":9.14,\"close\":9.23,\"volume\":2600739},{\"day\":\"2003-06-02T00:00:00.000Z\",\"open\":9.2,\"high\":9.37,\"low\":9.18,\"close\":9.27,\"volume\":2027534},{\"day\":\"2003-06-03T00:00:00.000Z\",\"open\":9.28,\"high\":9.3,\"low\":8.96,\"close\":9,\"volume\":2606581},{\"day\":\"2003-06-04T00:00:00.000Z\",\"open\":9,\"high\":9.07,\"low\":8.88,\"close\":9.02,\"volume\":1278242},{\"day\":\"2003-06-05T00:00:00.000Z\",\"open\":8.98,\"high\":9.02,\"low\":8.82,\"close\":8.83,\"volume\":1405036},{\"day\":\"2003-06-06T00:00:00.000Z\",\"open\":8.8,\"high\":8.86,\"low\":8.71,\"close\":8.77,\"volume\":1297928},{\"day\":\"2003-06-09T00:00:00.000Z\",\"open\":8.7,\"high\":8.77,\"low\":8.69,\"close\":8.7,\"volume\":884652},{\"day\":\"2003-06-10T00:00:00.000Z\",\"open\":8.7,\"high\":8.8,\"low\":8.67,\"close\":8.71,\"volume\":870205},{\"day\":\"2003-06-11T00:00:00.000Z\",\"open\":8.7,\"high\":8.87,\"low\":8.68,\"close\":8.84,\"volume\":788565},{\"day\":\"2003-06-12T00:00:00.000Z\",\"open\":8.83,\"high\":8.85,\"low\":8.74,\"close\":8.77,\"volume\":709529},{\"day\":\"2003-06-13T00:00:00.000Z\",\"open\":8.77,\"high\":8.9,\"low\":8.75,\"close\":8.86,\"volume\":1306716},{\"day\":\"2003-06-16T00:00:00.000Z\",\"open\":8.97,\"high\":8.97,\"low\":8.82,\"close\":8.87,\"volume\":568191},{\"day\":\"2003-06-17T00:00:00.000Z\",\"open\":8.82,\"high\":8.92,\"low\":8.8,\"close\":8.82,\"volume\":500752},{\"day\":\"2003-06-18T00:00:00.000Z\",\"open\":8.82,\"high\":8.88,\"low\":8.7,\"close\":8.72,\"volume\":775271},{\"day\":\"2003-06-19T00:00:00.000Z\",\"open\":8.72,\"high\":8.81,\"low\":8.59,\"close\":8.66,\"volume\":873992},{\"day\":\"2003-06-20T00:00:00.000Z\",\"open\":8.66,\"high\":8.84,\"low\":8.66,\"close\":8.74,\"volume\":771605},{\"day\":\"2003-06-23T00:00:00.000Z\",\"open\":8.74,\"high\":8.84,\"low\":8.74,\"close\":8.78,\"volume\":721195},{\"day\":\"2003-06-24T00:00:00.000Z\",\"open\":8.78,\"high\":8.82,\"low\":8.7,\"close\":8.81,\"volume\":517914},{\"day\":\"2003-06-25T00:00:00.000Z\",\"open\":8.82,\"high\":8.85,\"low\":8.79,\"close\":8.81,\"volume\":716398},{\"day\":\"2003-06-26T00:00:00.000Z\",\"open\":8.82,\"high\":8.82,\"low\":8.66,\"close\":8.81,\"volume\":1218686},{\"day\":\"2003-06-27T00:00:00.000Z\",\"open\":8.46,\"high\":8.51,\"low\":8.26,\"close\":8.28,\"volume\":748900},{\"day\":\"2003-06-30T00:00:00.000Z\",\"open\":8.25,\"high\":8.28,\"low\":8.15,\"close\":8.25,\"volume\":929840},{\"day\":\"2003-07-01T00:00:00.000Z\",\"open\":8.21,\"high\":8.31,\"low\":8.18,\"close\":8.2,\"volume\":551465},{\"day\":\"2003-07-02T00:00:00.000Z\",\"open\":8.27,\"high\":8.27,\"low\":8.1,\"close\":8.19,\"volume\":456985},{\"day\":\"2003-07-03T00:00:00.000Z\",\"open\":8.2,\"high\":8.21,\"low\":8.12,\"close\":8.14,\"volume\":491037},{\"day\":\"2003-07-04T00:00:00.000Z\",\"open\":8.14,\"high\":8.15,\"low\":8.08,\"close\":8.14,\"volume\":905374},{\"day\":\"2003-07-07T00:00:00.000Z\",\"open\":8.1,\"high\":8.1,\"low\":7.99,\"close\":8.05,\"volume\":879677},{\"day\":\"2003-07-08T00:00:00.000Z\",\"open\":8.05,\"high\":8.13,\"low\":8.01,\"close\":8.12,\"volume\":366657},{\"day\":\"2003-07-09T00:00:00.000Z\",\"open\":8.15,\"high\":8.17,\"low\":8.08,\"close\":8.1,\"volume\":409012},{\"day\":\"2003-07-10T00:00:00.000Z\",\"open\":8.1,\"high\":8.23,\"low\":8.02,\"close\":8.22,\"volume\":855787},{\"day\":\"2003-07-11T00:00:00.000Z\",\"open\":8.21,\"high\":8.21,\"low\":8.1,\"close\":8.19,\"volume\":518857},{\"day\":\"2003-07-14T00:00:00.000Z\",\"open\":8.18,\"high\":8.19,\"low\":8.08,\"close\":8.1,\"volume\":460170},{\"day\":\"2003-07-15T00:00:00.000Z\",\"open\":8.1,\"high\":8.15,\"low\":8.08,\"close\":8.14,\"volume\":495814},{\"day\":\"2003-07-16T00:00:00.000Z\",\"open\":8.13,\"high\":8.2,\"low\":8.13,\"close\":8.16,\"volume\":289043},{\"day\":\"2003-07-17T00:00:00.000Z\",\"open\":8.16,\"high\":8.23,\"low\":8.1,\"close\":8.19,\"volume\":798437},{\"day\":\"2003-07-18T00:00:00.000Z\",\"open\":8.21,\"high\":8.21,\"low\":8.1,\"close\":8.1,\"volume\":612860},{\"day\":\"2003-07-21T00:00:00.000Z\",\"open\":8.08,\"high\":8.08,\"low\":7.9,\"close\":7.92,\"volume\":757570},{\"day\":\"2003-07-22T00:00:00.000Z\",\"open\":7.96,\"high\":8.04,\"low\":7.88,\"close\":7.92,\"volume\":512221},{\"day\":\"2003-07-23T00:00:00.000Z\",\"open\":8,\"high\":8.06,\"low\":7.98,\"close\":8,\"volume\":458301},{\"day\":\"2003-07-24T00:00:00.000Z\",\"open\":8,\"high\":8.01,\"low\":7.84,\"close\":7.88,\"volume\":514605},{\"day\":\"2003-07-25T00:00:00.000Z\",\"open\":7.88,\"high\":7.93,\"low\":7.69,\"close\":7.71,\"volume\":866841},{\"day\":\"2003-07-28T00:00:00.000Z\",\"open\":7.69,\"high\":7.74,\"low\":7.6,\"close\":7.73,\"volume\":455596},{\"day\":\"2003-07-29T00:00:00.000Z\",\"open\":7.85,\"high\":7.85,\"low\":7.71,\"close\":7.74,\"volume\":226850},{\"day\":\"2003-07-30T00:00:00.000Z\",\"open\":7.73,\"high\":7.79,\"low\":7.71,\"close\":7.77,\"volume\":201850},{\"day\":\"2003-07-31T00:00:00.000Z\",\"open\":7.76,\"high\":7.85,\"low\":7.76,\"close\":7.78,\"volume\":284000},{\"day\":\"2003-08-01T00:00:00.000Z\",\"open\":7.78,\"high\":7.85,\"low\":7.7,\"close\":7.75,\"volume\":310652},{\"day\":\"2003-08-04T00:00:00.000Z\",\"open\":7.78,\"high\":7.88,\"low\":7.75,\"close\":7.86,\"volume\":692593},{\"day\":\"2003-08-05T00:00:00.000Z\",\"open\":7.89,\"high\":7.93,\"low\":7.83,\"close\":7.89,\"volume\":401985},{\"day\":\"2003-08-06T00:00:00.000Z\",\"open\":7.87,\"high\":8.05,\"low\":7.87,\"close\":7.96,\"volume\":941826},{\"day\":\"2003-08-07T00:00:00.000Z\",\"open\":7.95,\"high\":8.07,\"low\":7.95,\"close\":8.01,\"volume\":625813},{\"day\":\"2003-08-08T00:00:00.000Z\",\"open\":8,\"high\":8.05,\"low\":7.92,\"close\":7.94,\"volume\":561743},{\"day\":\"2003-08-11T00:00:00.000Z\",\"open\":7.95,\"high\":8,\"low\":7.89,\"close\":8,\"volume\":457647},{\"day\":\"2003-08-12T00:00:00.000Z\",\"open\":8,\"high\":8.03,\"low\":7.93,\"close\":7.98,\"volume\":378189},{\"day\":\"2003-08-13T00:00:00.000Z\",\"open\":7.96,\"high\":8.01,\"low\":7.81,\"close\":7.85,\"volume\":334036},{\"day\":\"2003-08-14T00:00:00.000Z\",\"open\":7.95,\"high\":7.95,\"low\":7.83,\"close\":7.85,\"volume\":350596},{\"day\":\"2003-08-15T00:00:00.000Z\",\"open\":7.85,\"high\":7.92,\"low\":7.8,\"close\":7.92,\"volume\":394111},{\"day\":\"2003-08-18T00:00:00.000Z\",\"open\":7.9,\"high\":7.97,\"low\":7.85,\"close\":7.96,\"volume\":260081},{\"day\":\"2003-08-19T00:00:00.000Z\",\"open\":7.98,\"high\":8.11,\"low\":7.98,\"close\":8.03,\"volume\":477889},{\"day\":\"2003-08-20T00:00:00.000Z\",\"open\":8.03,\"high\":8.06,\"low\":7.98,\"close\":8.06,\"volume\":739100},{\"day\":\"2003-08-21T00:00:00.000Z\",\"open\":8.02,\"high\":8.08,\"low\":7.98,\"close\":8.05,\"volume\":476788},{\"day\":\"2003-08-22T00:00:00.000Z\",\"open\":7.99,\"high\":8.1,\"low\":7.99,\"close\":8.06,\"volume\":315792},{\"day\":\"2003-08-25T00:00:00.000Z\",\"open\":8.06,\"high\":8.11,\"low\":7.95,\"close\":8.08,\"volume\":707489},{\"day\":\"2003-08-26T00:00:00.000Z\",\"open\":8.08,\"high\":8.1,\"low\":8.03,\"close\":8.06,\"volume\":381375},{\"day\":\"2003-08-27T00:00:00.000Z\",\"open\":8.04,\"high\":8.22,\"low\":8.02,\"close\":8.19,\"volume\":759622},{\"day\":\"2003-08-28T00:00:00.000Z\",\"open\":8.2,\"high\":8.21,\"low\":8.11,\"close\":8.11,\"volume\":603912},{\"day\":\"2003-08-29T00:00:00.000Z\",\"open\":8.1,\"high\":8.11,\"low\":8.04,\"close\":8.09,\"volume\":565433},{\"day\":\"2003-09-01T00:00:00.000Z\",\"open\":8.11,\"high\":8.19,\"low\":8.01,\"close\":8.18,\"volume\":538795},{\"day\":\"2003-09-02T00:00:00.000Z\",\"open\":8.18,\"high\":8.25,\"low\":8.13,\"close\":8.18,\"volume\":523138},{\"day\":\"2003-09-03T00:00:00.000Z\",\"open\":8.16,\"high\":8.21,\"low\":8.15,\"close\":8.17,\"volume\":284442},{\"day\":\"2003-09-04T00:00:00.000Z\",\"open\":8.15,\"high\":8.16,\"low\":8.04,\"close\":8.05,\"volume\":335110},{\"day\":\"2003-09-05T00:00:00.000Z\",\"open\":8.08,\"high\":8.08,\"low\":8,\"close\":8.03,\"volume\":706472},{\"day\":\"2003-09-08T00:00:00.000Z\",\"open\":8,\"high\":8.02,\"low\":7.95,\"close\":7.99,\"volume\":538349},{\"day\":\"2003-09-09T00:00:00.000Z\",\"open\":8,\"high\":8.07,\"low\":7.98,\"close\":8,\"volume\":384133},{\"day\":\"2003-09-10T00:00:00.000Z\",\"open\":7.99,\"high\":8.04,\"low\":7.98,\"close\":8.02,\"volume\":230787},{\"day\":\"2003-09-11T00:00:00.000Z\",\"open\":8,\"high\":8.04,\"low\":7.97,\"close\":8.01,\"volume\":379599},{\"day\":\"2003-09-12T00:00:00.000Z\",\"open\":8,\"high\":8.02,\"low\":7.91,\"close\":7.95,\"volume\":531055},{\"day\":\"2003-09-15T00:00:00.000Z\",\"open\":7.88,\"high\":7.97,\"low\":7.87,\"close\":7.87,\"volume\":330229},{\"day\":\"2003-09-16T00:00:00.000Z\",\"open\":7.88,\"high\":7.92,\"low\":7.81,\"close\":7.9,\"volume\":237523},{\"day\":\"2003-09-17T00:00:00.000Z\",\"open\":7.88,\"high\":7.9,\"low\":7.79,\"close\":7.81,\"volume\":237218},{\"day\":\"2003-09-18T00:00:00.000Z\",\"open\":7.71,\"high\":7.86,\"low\":7.71,\"close\":7.82,\"volume\":767022},{\"day\":\"2003-09-19T00:00:00.000Z\",\"open\":7.8,\"high\":7.83,\"low\":7.8,\"close\":7.83,\"volume\":155170},{\"day\":\"2003-09-22T00:00:00.000Z\",\"open\":7.85,\"high\":7.93,\"low\":7.82,\"close\":7.83,\"volume\":303640},{\"day\":\"2003-09-23T00:00:00.000Z\",\"open\":7.81,\"high\":7.81,\"low\":7.69,\"close\":7.76,\"volume\":586639},{\"day\":\"2003-09-24T00:00:00.000Z\",\"open\":7.76,\"high\":7.8,\"low\":7.74,\"close\":7.8,\"volume\":160705},{\"day\":\"2003-09-25T00:00:00.000Z\",\"open\":7.8,\"high\":7.8,\"low\":7.66,\"close\":7.76,\"volume\":745464},{\"day\":\"2003-09-26T00:00:00.000Z\",\"open\":7.72,\"high\":7.72,\"low\":7.66,\"close\":7.69,\"volume\":169040},{\"day\":\"2003-09-29T00:00:00.000Z\",\"open\":7.69,\"high\":7.69,\"low\":7.63,\"close\":7.63,\"volume\":251793},{\"day\":\"2003-09-30T00:00:00.000Z\",\"open\":7.63,\"high\":7.72,\"low\":7.62,\"close\":7.68,\"volume\":287383},{\"day\":\"2003-10-08T00:00:00.000Z\",\"open\":7.75,\"high\":7.75,\"low\":7.68,\"close\":7.7,\"volume\":257154},{\"day\":\"2003-10-09T00:00:00.000Z\",\"open\":7.7,\"high\":7.81,\"low\":7.7,\"close\":7.75,\"volume\":331040},{\"day\":\"2003-10-10T00:00:00.000Z\",\"open\":7.75,\"high\":7.9,\"low\":7.75,\"close\":7.9,\"volume\":769769},{\"day\":\"2003-10-13T00:00:00.000Z\",\"open\":7.99,\"high\":7.99,\"low\":7.89,\"close\":7.95,\"volume\":629132},{\"day\":\"2003-10-14T00:00:00.000Z\",\"open\":7.95,\"high\":7.95,\"low\":7.81,\"close\":7.88,\"volume\":188637},{\"day\":\"2003-10-15T00:00:00.000Z\",\"open\":7.88,\"high\":7.98,\"low\":7.8,\"close\":7.82,\"volume\":287534},{\"day\":\"2003-10-16T00:00:00.000Z\",\"open\":7.79,\"high\":7.84,\"low\":7.75,\"close\":7.78,\"volume\":506880},{\"day\":\"2003-10-17T00:00:00.000Z\",\"open\":7.78,\"high\":7.96,\"low\":7.77,\"close\":7.91,\"volume\":677293},{\"day\":\"2003-10-20T00:00:00.000Z\",\"open\":7.9,\"high\":7.93,\"low\":7.85,\"close\":7.88,\"volume\":486994},{\"day\":\"2003-10-21T00:00:00.000Z\",\"open\":7.85,\"high\":7.99,\"low\":7.85,\"close\":7.99,\"volume\":356441},{\"day\":\"2003-10-22T00:00:00.000Z\",\"open\":8,\"high\":8.66,\"low\":7.99,\"close\":8.37,\"volume\":2853518},{\"day\":\"2003-10-23T00:00:00.000Z\",\"open\":8.37,\"high\":8.55,\"low\":8.28,\"close\":8.44,\"volume\":2749963},{\"day\":\"2003-10-24T00:00:00.000Z\",\"open\":8.43,\"high\":8.53,\"low\":8.36,\"close\":8.45,\"volume\":1406130},{\"day\":\"2003-10-27T00:00:00.000Z\",\"open\":8.51,\"high\":8.58,\"low\":8.16,\"close\":8.3,\"volume\":1505957},{\"day\":\"2003-10-28T00:00:00.000Z\",\"open\":8.25,\"high\":8.44,\"low\":8.22,\"close\":8.32,\"volume\":746910},{\"day\":\"2003-10-29T00:00:00.000Z\",\"open\":8.35,\"high\":8.42,\"low\":8.23,\"close\":8.31,\"volume\":959172},{\"day\":\"2003-10-30T00:00:00.000Z\",\"open\":8.29,\"high\":8.55,\"low\":8.23,\"close\":8.45,\"volume\":1457964},{\"day\":\"2003-10-31T00:00:00.000Z\",\"open\":8.4,\"high\":8.56,\"low\":8.31,\"close\":8.48,\"volume\":1268926},{\"day\":\"2003-11-03T00:00:00.000Z\",\"open\":8.5,\"high\":8.72,\"low\":8.48,\"close\":8.68,\"volume\":1942931},{\"day\":\"2003-11-04T00:00:00.000Z\",\"open\":8.7,\"high\":8.9,\"low\":8.61,\"close\":8.62,\"volume\":4365235},{\"day\":\"2003-11-05T00:00:00.000Z\",\"open\":8.63,\"high\":8.7,\"low\":8.49,\"close\":8.51,\"volume\":2123564},{\"day\":\"2003-11-06T00:00:00.000Z\",\"open\":8.59,\"high\":8.69,\"low\":8.48,\"close\":8.53,\"volume\":1569627},{\"day\":\"2003-11-07T00:00:00.000Z\",\"open\":8.52,\"high\":8.53,\"low\":8.26,\"close\":8.27,\"volume\":1707878},{\"day\":\"2003-11-10T00:00:00.000Z\",\"open\":8.23,\"high\":8.35,\"low\":8.12,\"close\":8.28,\"volume\":897919},{\"day\":\"2003-11-11T00:00:00.000Z\",\"open\":8.3,\"high\":8.4,\"low\":8.22,\"close\":8.33,\"volume\":1063921},{\"day\":\"2003-11-12T00:00:00.000Z\",\"open\":8.32,\"high\":8.35,\"low\":8.18,\"close\":8.2,\"volume\":876575},{\"day\":\"2003-11-13T00:00:00.000Z\",\"open\":8.2,\"high\":8.29,\"low\":8.15,\"close\":8.26,\"volume\":1256086},{\"day\":\"2003-11-14T00:00:00.000Z\",\"open\":8.3,\"high\":8.33,\"low\":8.2,\"close\":8.31,\"volume\":840010},{\"day\":\"2003-11-17T00:00:00.000Z\",\"open\":8.28,\"high\":8.35,\"low\":8.26,\"close\":8.34,\"volume\":477753},{\"day\":\"2003-11-18T00:00:00.000Z\",\"open\":8.25,\"high\":8.28,\"low\":7.78,\"close\":7.85,\"volume\":6072835},{\"day\":\"2003-11-19T00:00:00.000Z\",\"open\":7.85,\"high\":7.97,\"low\":7.7,\"close\":7.9,\"volume\":1383781},{\"day\":\"2003-11-20T00:00:00.000Z\",\"open\":8.2,\"high\":8.67,\"low\":8.18,\"close\":8.4,\"volume\":5786538},{\"day\":\"2003-11-21T00:00:00.000Z\",\"open\":8.39,\"high\":8.5,\"low\":8.19,\"close\":8.25,\"volume\":2469392},{\"day\":\"2003-11-24T00:00:00.000Z\",\"open\":8.3,\"high\":8.55,\"low\":8.25,\"close\":8.49,\"volume\":2763142},{\"day\":\"2003-11-25T00:00:00.000Z\",\"open\":8.5,\"high\":8.55,\"low\":8.38,\"close\":8.47,\"volume\":2032540},{\"day\":\"2003-11-26T00:00:00.000Z\",\"open\":8.41,\"high\":8.48,\"low\":8.3,\"close\":8.41,\"volume\":1070615},{\"day\":\"2003-11-27T00:00:00.000Z\",\"open\":8.4,\"high\":8.43,\"low\":8.2,\"close\":8.24,\"volume\":1040656},{\"day\":\"2003-11-28T00:00:00.000Z\",\"open\":8.21,\"high\":8.4,\"low\":8.21,\"close\":8.33,\"volume\":619894},{\"day\":\"2003-12-01T00:00:00.000Z\",\"open\":8.3,\"high\":8.45,\"low\":8.26,\"close\":8.44,\"volume\":2624421},{\"day\":\"2003-12-02T00:00:00.000Z\",\"open\":8.45,\"high\":8.49,\"low\":8.39,\"close\":8.46,\"volume\":2706322},{\"day\":\"2003-12-03T00:00:00.000Z\",\"open\":8.46,\"high\":8.63,\"low\":8.43,\"close\":8.59,\"volume\":2907204},{\"day\":\"2003-12-04T00:00:00.000Z\",\"open\":8.65,\"high\":8.75,\"low\":8.61,\"close\":8.66,\"volume\":2693329},{\"day\":\"2003-12-05T00:00:00.000Z\",\"open\":8.69,\"high\":8.69,\"low\":8.45,\"close\":8.59,\"volume\":1919290},{\"day\":\"2003-12-08T00:00:00.000Z\",\"open\":8.6,\"high\":8.62,\"low\":8.43,\"close\":8.46,\"volume\":1721786},{\"day\":\"2003-12-09T00:00:00.000Z\",\"open\":8.49,\"high\":8.77,\"low\":8.48,\"close\":8.76,\"volume\":2631526},{\"day\":\"2003-12-10T00:00:00.000Z\",\"open\":8.78,\"high\":8.83,\"low\":8.68,\"close\":8.78,\"volume\":2453717},{\"day\":\"2003-12-11T00:00:00.000Z\",\"open\":8.8,\"high\":8.82,\"low\":8.67,\"close\":8.71,\"volume\":1581425},{\"day\":\"2003-12-12T00:00:00.000Z\",\"open\":8.7,\"high\":8.75,\"low\":8.61,\"close\":8.72,\"volume\":1004049},{\"day\":\"2003-12-15T00:00:00.000Z\",\"open\":8.74,\"high\":8.79,\"low\":8.66,\"close\":8.72,\"volume\":636572},{\"day\":\"2003-12-16T00:00:00.000Z\",\"open\":8.7,\"high\":8.7,\"low\":8.51,\"close\":8.6,\"volume\":1390555},{\"day\":\"2003-12-17T00:00:00.000Z\",\"open\":8.62,\"high\":8.69,\"low\":8.5,\"close\":8.52,\"volume\":951920},{\"day\":\"2003-12-18T00:00:00.000Z\",\"open\":8.48,\"high\":8.62,\"low\":8.46,\"close\":8.57,\"volume\":942938},{\"day\":\"2003-12-19T00:00:00.000Z\",\"open\":8.59,\"high\":8.61,\"low\":8.45,\"close\":8.59,\"volume\":1551996},{\"day\":\"2003-12-22T00:00:00.000Z\",\"open\":8.58,\"high\":8.95,\"low\":8.57,\"close\":8.88,\"volume\":4677359},{\"day\":\"2003-12-23T00:00:00.000Z\",\"open\":8.9,\"high\":9.13,\"low\":8.88,\"close\":9.06,\"volume\":5158285},{\"day\":\"2003-12-24T00:00:00.000Z\",\"open\":9.06,\"high\":9.13,\"low\":9.04,\"close\":9.08,\"volume\":3504368},{\"day\":\"2003-12-25T00:00:00.000Z\",\"open\":9.11,\"high\":9.2,\"low\":8.9,\"close\":8.9,\"volume\":2086309},{\"day\":\"2003-12-26T00:00:00.000Z\",\"open\":8.9,\"high\":9.02,\"low\":8.88,\"close\":8.96,\"volume\":1076510},{\"day\":\"2003-12-29T00:00:00.000Z\",\"open\":8.9,\"high\":8.95,\"low\":8.83,\"close\":8.83,\"volume\":1114345},{\"day\":\"2003-12-30T00:00:00.000Z\",\"open\":8.81,\"high\":8.95,\"low\":8.81,\"close\":8.91,\"volume\":891296},{\"day\":\"2003-12-31T00:00:00.000Z\",\"open\":8.96,\"high\":9.07,\"low\":8.85,\"close\":8.87,\"volume\":1651846},{\"day\":\"2004-01-02T00:00:00.000Z\",\"open\":8.87,\"high\":9.09,\"low\":8.84,\"close\":9,\"volume\":1299121},{\"day\":\"2004-01-05T00:00:00.000Z\",\"open\":9,\"high\":9.3,\"low\":8.98,\"close\":9.22,\"volume\":3298931},{\"day\":\"2004-01-06T00:00:00.000Z\",\"open\":9.26,\"high\":9.28,\"low\":9.1,\"close\":9.14,\"volume\":2251117},{\"day\":\"2004-01-07T00:00:00.000Z\",\"open\":9.12,\"high\":9.67,\"low\":9.11,\"close\":9.47,\"volume\":4820781},{\"day\":\"2004-01-08T00:00:00.000Z\",\"open\":9.5,\"high\":9.83,\"low\":9.5,\"close\":9.7,\"volume\":3885822},{\"day\":\"2004-01-09T00:00:00.000Z\",\"open\":9.75,\"high\":9.79,\"low\":9.32,\"close\":9.38,\"volume\":2727323},{\"day\":\"2004-01-12T00:00:00.000Z\",\"open\":9.38,\"high\":9.58,\"low\":9.3,\"close\":9.55,\"volume\":2295989},{\"day\":\"2004-01-13T00:00:00.000Z\",\"open\":9.68,\"high\":9.74,\"low\":9.38,\"close\":9.51,\"volume\":2042835},{\"day\":\"2004-01-14T00:00:00.000Z\",\"open\":9.5,\"high\":9.58,\"low\":9.25,\"close\":9.4,\"volume\":2187954},{\"day\":\"2004-01-15T00:00:00.000Z\",\"open\":9.4,\"high\":9.44,\"low\":9.25,\"close\":9.32,\"volume\":1550680},{\"day\":\"2004-01-16T00:00:00.000Z\",\"open\":9.35,\"high\":9.75,\"low\":9.35,\"close\":9.74,\"volume\":4880092},{\"day\":\"2004-01-29T00:00:00.000Z\",\"open\":9.73,\"high\":10.08,\"low\":9.63,\"close\":9.99,\"volume\":2997257},{\"day\":\"2004-01-30T00:00:00.000Z\",\"open\":9.99,\"high\":10.08,\"low\":9.68,\"close\":9.68,\"volume\":2326487},{\"day\":\"2004-02-02T00:00:00.000Z\",\"open\":10,\"high\":10.3,\"low\":9.5,\"close\":9.87,\"volume\":8245057},{\"day\":\"2004-02-03T00:00:00.000Z\",\"open\":9.86,\"high\":9.95,\"low\":9.7,\"close\":9.81,\"volume\":2365849},{\"day\":\"2004-02-04T00:00:00.000Z\",\"open\":9.8,\"high\":10.18,\"low\":9.8,\"close\":10.01,\"volume\":4373302},{\"day\":\"2004-02-05T00:00:00.000Z\",\"open\":10,\"high\":10,\"low\":9.76,\"close\":9.91,\"volume\":2646966},{\"day\":\"2004-02-06T00:00:00.000Z\",\"open\":9.9,\"high\":10.6,\"low\":9.77,\"close\":10.07,\"volume\":6889996},{\"day\":\"2004-02-09T00:00:00.000Z\",\"open\":10.1,\"high\":10.37,\"low\":10.1,\"close\":10.27,\"volume\":4229809},{\"day\":\"2004-02-10T00:00:00.000Z\",\"open\":10.3,\"high\":10.48,\"low\":10.2,\"close\":10.28,\"volume\":4414590},{\"day\":\"2004-02-11T00:00:00.000Z\",\"open\":10.28,\"high\":10.5,\"low\":10.18,\"close\":10.47,\"volume\":4327951},{\"day\":\"2004-02-12T00:00:00.000Z\",\"open\":10.6,\"high\":11.11,\"low\":10.46,\"close\":10.93,\"volume\":13034616},{\"day\":\"2004-02-13T00:00:00.000Z\",\"open\":11,\"high\":11.1,\"low\":10.65,\"close\":10.79,\"volume\":6417844},{\"day\":\"2004-02-16T00:00:00.000Z\",\"open\":10.88,\"high\":11.1,\"low\":10.71,\"close\":11.09,\"volume\":8289611},{\"day\":\"2004-02-17T00:00:00.000Z\",\"open\":11.29,\"high\":11.35,\"low\":11.1,\"close\":11.15,\"volume\":7320196},{\"day\":\"2004-02-18T00:00:00.000Z\",\"open\":11.15,\"high\":11.15,\"low\":10.85,\"close\":10.93,\"volume\":6038046},{\"day\":\"2004-02-19T00:00:00.000Z\",\"open\":10.9,\"high\":11,\"low\":10.78,\"close\":10.83,\"volume\":3101471},{\"day\":\"2004-02-20T00:00:00.000Z\",\"open\":10.83,\"high\":11.05,\"low\":10.81,\"close\":10.88,\"volume\":2304287},{\"day\":\"2004-02-23T00:00:00.000Z\",\"open\":10.9,\"high\":10.9,\"low\":10.45,\"close\":10.59,\"volume\":6783022},{\"day\":\"2004-02-24T00:00:00.000Z\",\"open\":10.65,\"high\":11.45,\"low\":10.65,\"close\":11.1,\"volume\":20279335},{\"day\":\"2004-02-25T00:00:00.000Z\",\"open\":11.13,\"high\":11.16,\"low\":10.6,\"close\":10.65,\"volume\":5719451},{\"day\":\"2004-02-26T00:00:00.000Z\",\"open\":10.58,\"high\":10.75,\"low\":10.5,\"close\":10.6,\"volume\":3622451},{\"day\":\"2004-02-27T00:00:00.000Z\",\"open\":10.68,\"high\":10.95,\"low\":10.68,\"close\":10.84,\"volume\":3032914},{\"day\":\"2004-03-01T00:00:00.000Z\",\"open\":10.95,\"high\":11.03,\"low\":10.8,\"close\":10.89,\"volume\":3563807},{\"day\":\"2004-03-02T00:00:00.000Z\",\"open\":10.9,\"high\":10.96,\"low\":10.6,\"close\":10.73,\"volume\":3264924},{\"day\":\"2004-03-03T00:00:00.000Z\",\"open\":10.65,\"high\":10.75,\"low\":10.39,\"close\":10.4,\"volume\":2908709},{\"day\":\"2004-03-04T00:00:00.000Z\",\"open\":10.36,\"high\":10.46,\"low\":10.1,\"close\":10.25,\"volume\":2954425},{\"day\":\"2004-03-05T00:00:00.000Z\",\"open\":10.3,\"high\":10.5,\"low\":10.25,\"close\":10.26,\"volume\":1941187},{\"day\":\"2004-03-08T00:00:00.000Z\",\"open\":10.24,\"high\":10.24,\"low\":9.8,\"close\":9.86,\"volume\":3252401},{\"day\":\"2004-03-09T00:00:00.000Z\",\"open\":9.7,\"high\":9.92,\"low\":9.7,\"close\":9.72,\"volume\":2147539},{\"day\":\"2004-03-10T00:00:00.000Z\",\"open\":9.68,\"high\":10.02,\"low\":9.68,\"close\":10.02,\"volume\":1943222},{\"day\":\"2004-03-11T00:00:00.000Z\",\"open\":10.02,\"high\":10.13,\"low\":9.91,\"close\":10.12,\"volume\":3261247},{\"day\":\"2004-03-12T00:00:00.000Z\",\"open\":10.12,\"high\":10.21,\"low\":9.96,\"close\":10.12,\"volume\":2198579},{\"day\":\"2004-03-15T00:00:00.000Z\",\"open\":10.11,\"high\":10.34,\"low\":10.01,\"close\":10.2,\"volume\":3026112},{\"day\":\"2004-03-16T00:00:00.000Z\",\"open\":10.22,\"high\":10.37,\"low\":10.11,\"close\":10.36,\"volume\":2778657},{\"day\":\"2004-03-17T00:00:00.000Z\",\"open\":10.35,\"high\":10.35,\"low\":10.23,\"close\":10.32,\"volume\":2386730},{\"day\":\"2004-03-18T00:00:00.000Z\",\"open\":10.32,\"high\":10.4,\"low\":10.18,\"close\":10.2,\"volume\":2622252},{\"day\":\"2004-03-19T00:00:00.000Z\",\"open\":10.2,\"high\":10.36,\"low\":10.13,\"close\":10.24,\"volume\":2192843},{\"day\":\"2004-03-22T00:00:00.000Z\",\"open\":10.24,\"high\":10.26,\"low\":10.1,\"close\":10.16,\"volume\":2094614},{\"day\":\"2004-03-23T00:00:00.000Z\",\"open\":10.16,\"high\":10.52,\"low\":10.13,\"close\":10.39,\"volume\":3546639},{\"day\":\"2004-03-24T00:00:00.000Z\",\"open\":10.5,\"high\":10.65,\"low\":10.4,\"close\":10.48,\"volume\":3666020},{\"day\":\"2004-03-25T00:00:00.000Z\",\"open\":10.48,\"high\":10.6,\"low\":10.41,\"close\":10.6,\"volume\":2391123},{\"day\":\"2004-03-26T00:00:00.000Z\",\"open\":10.61,\"high\":10.7,\"low\":10.43,\"close\":10.61,\"volume\":2181499},{\"day\":\"2004-03-29T00:00:00.000Z\",\"open\":10.65,\"high\":10.65,\"low\":10.43,\"close\":10.44,\"volume\":1602857},{\"day\":\"2004-03-30T00:00:00.000Z\",\"open\":10.4,\"high\":10.43,\"low\":10.16,\"close\":10.33,\"volume\":1555799},{\"day\":\"2004-03-31T00:00:00.000Z\",\"open\":10.34,\"high\":10.5,\"low\":10.21,\"close\":10.31,\"volume\":1006371},{\"day\":\"2004-04-01T00:00:00.000Z\",\"open\":10.39,\"high\":10.54,\"low\":10.25,\"close\":10.49,\"volume\":1662053},{\"day\":\"2004-04-02T00:00:00.000Z\",\"open\":10.49,\"high\":10.9,\"low\":10.49,\"close\":10.78,\"volume\":3662225},{\"day\":\"2004-04-05T00:00:00.000Z\",\"open\":10.78,\"high\":10.88,\"low\":10.6,\"close\":10.84,\"volume\":2448564},{\"day\":\"2004-04-06T00:00:00.000Z\",\"open\":10.8,\"high\":10.92,\"low\":10.75,\"close\":10.79,\"volume\":1762750},{\"day\":\"2004-04-07T00:00:00.000Z\",\"open\":10.8,\"high\":10.83,\"low\":10.6,\"close\":10.76,\"volume\":2708165},{\"day\":\"2004-04-08T00:00:00.000Z\",\"open\":10.7,\"high\":10.82,\"low\":10.62,\"close\":10.69,\"volume\":1282443},{\"day\":\"2004-04-09T00:00:00.000Z\",\"open\":10.69,\"high\":10.69,\"low\":10.2,\"close\":10.32,\"volume\":2429270},{\"day\":\"2004-04-12T00:00:00.000Z\",\"open\":10.2,\"high\":10.4,\"low\":10.15,\"close\":10.25,\"volume\":1827551},{\"day\":\"2004-04-13T00:00:00.000Z\",\"open\":10.25,\"high\":10.44,\"low\":10.1,\"close\":10.1,\"volume\":2522873},{\"day\":\"2004-04-14T00:00:00.000Z\",\"open\":10.1,\"high\":10.13,\"low\":9.88,\"close\":9.99,\"volume\":1966787},{\"day\":\"2004-04-15T00:00:00.000Z\",\"open\":10,\"high\":10.08,\"low\":9.91,\"close\":9.94,\"volume\":948349},{\"day\":\"2004-04-16T00:00:00.000Z\",\"open\":9.95,\"high\":10.25,\"low\":9.9,\"close\":10.2,\"volume\":1582370},{\"day\":\"2004-04-19T00:00:00.000Z\",\"open\":10.28,\"high\":10.36,\"low\":10.15,\"close\":10.22,\"volume\":1939645},{\"day\":\"2004-04-21T00:00:00.000Z\",\"open\":10.3,\"high\":10.3,\"low\":9.97,\"close\":10.03,\"volume\":1975439},{\"day\":\"2004-04-22T00:00:00.000Z\",\"open\":9.98,\"high\":10.2,\"low\":9.96,\"close\":10.19,\"volume\":1060859},{\"day\":\"2004-04-23T00:00:00.000Z\",\"open\":10.16,\"high\":10.16,\"low\":9.9,\"close\":10.08,\"volume\":1123849},{\"day\":\"2004-04-26T00:00:00.000Z\",\"open\":10.06,\"high\":10.28,\"low\":10.06,\"close\":10.27,\"volume\":1586614},{\"day\":\"2004-04-27T00:00:00.000Z\",\"open\":10.27,\"high\":10.35,\"low\":10.23,\"close\":10.29,\"volume\":2190291},{\"day\":\"2004-04-28T00:00:00.000Z\",\"open\":10.28,\"high\":10.49,\"low\":10.24,\"close\":10.41,\"volume\":2165793},{\"day\":\"2004-04-29T00:00:00.000Z\",\"open\":10.4,\"high\":10.4,\"low\":10.08,\"close\":10.11,\"volume\":1423979},{\"day\":\"2004-04-30T00:00:00.000Z\",\"open\":10.11,\"high\":10.3,\"low\":9.9,\"close\":10.21,\"volume\":1899826},{\"day\":\"2004-05-10T00:00:00.000Z\",\"open\":10.2,\"high\":10.2,\"low\":9.92,\"close\":10,\"volume\":793301},{\"day\":\"2004-05-11T00:00:00.000Z\",\"open\":9.98,\"high\":10.03,\"low\":9.95,\"close\":10,\"volume\":1126655},{\"day\":\"2004-05-12T00:00:00.000Z\",\"open\":10,\"high\":10.33,\"low\":9.95,\"close\":10.31,\"volume\":1315126},{\"day\":\"2004-05-13T00:00:00.000Z\",\"open\":10.26,\"high\":10.56,\"low\":10.26,\"close\":10.5,\"volume\":3000724},{\"day\":\"2004-05-14T00:00:00.000Z\",\"open\":10.5,\"high\":10.55,\"low\":10.4,\"close\":10.47,\"volume\":2393424},{\"day\":\"2004-05-17T00:00:00.000Z\",\"open\":10.47,\"high\":10.67,\"low\":10.42,\"close\":10.55,\"volume\":1494716},{\"day\":\"2004-05-18T00:00:00.000Z\",\"open\":10.5,\"high\":10.74,\"low\":10.44,\"close\":10.57,\"volume\":1427535},{\"day\":\"2004-05-19T00:00:00.000Z\",\"open\":10.66,\"high\":10.67,\"low\":10.45,\"close\":10.58,\"volume\":1316445},{\"day\":\"2004-05-20T00:00:00.000Z\",\"open\":10.48,\"high\":10.74,\"low\":10.48,\"close\":10.59,\"volume\":1682409},{\"day\":\"2004-05-21T00:00:00.000Z\",\"open\":10.58,\"high\":10.8,\"low\":10.54,\"close\":10.71,\"volume\":1828000},{\"day\":\"2004-05-24T00:00:00.000Z\",\"open\":10.75,\"high\":10.85,\"low\":10.72,\"close\":10.79,\"volume\":1831715},{\"day\":\"2004-05-25T00:00:00.000Z\",\"open\":10.8,\"high\":10.8,\"low\":10.56,\"close\":10.64,\"volume\":1805525},{\"day\":\"2004-05-26T00:00:00.000Z\",\"open\":10.45,\"high\":10.69,\"low\":10.45,\"close\":10.62,\"volume\":1454935},{\"day\":\"2004-05-27T00:00:00.000Z\",\"open\":10.58,\"high\":10.9,\"low\":10.56,\"close\":10.84,\"volume\":2761693},{\"day\":\"2004-05-28T00:00:00.000Z\",\"open\":10.81,\"high\":10.87,\"low\":10.7,\"close\":10.8,\"volume\":942744},{\"day\":\"2004-05-31T00:00:00.000Z\",\"open\":10.79,\"high\":10.9,\"low\":10.65,\"close\":10.83,\"volume\":1153737},{\"day\":\"2004-06-01T00:00:00.000Z\",\"open\":10.83,\"high\":11.02,\"low\":10.8,\"close\":10.99,\"volume\":2036922},{\"day\":\"2004-06-02T00:00:00.000Z\",\"open\":11,\"high\":11.25,\"low\":10.96,\"close\":11.07,\"volume\":3624804},{\"day\":\"2004-06-03T00:00:00.000Z\",\"open\":11.08,\"high\":11.1,\"low\":10.77,\"close\":10.83,\"volume\":1964546},{\"day\":\"2004-06-04T00:00:00.000Z\",\"open\":10.8,\"high\":11.25,\"low\":10.71,\"close\":11.03,\"volume\":3883615},{\"day\":\"2004-06-08T00:00:00.000Z\",\"open\":10.72,\"high\":11.01,\"low\":10.63,\"close\":10.88,\"volume\":2167303},{\"day\":\"2004-06-09T00:00:00.000Z\",\"open\":10.81,\"high\":10.96,\"low\":10.63,\"close\":10.7,\"volume\":1668376},{\"day\":\"2004-06-10T00:00:00.000Z\",\"open\":10.65,\"high\":11.06,\"low\":10.59,\"close\":10.96,\"volume\":2792970},{\"day\":\"2004-06-11T00:00:00.000Z\",\"open\":10.95,\"high\":11.12,\"low\":10.9,\"close\":11.04,\"volume\":2351067},{\"day\":\"2004-06-14T00:00:00.000Z\",\"open\":11.04,\"high\":11.09,\"low\":10.76,\"close\":10.85,\"volume\":1532604},{\"day\":\"2004-06-15T00:00:00.000Z\",\"open\":10.8,\"high\":10.95,\"low\":10.6,\"close\":10.82,\"volume\":1354282},{\"day\":\"2004-06-16T00:00:00.000Z\",\"open\":10.82,\"high\":11.05,\"low\":10.78,\"close\":11.01,\"volume\":1008896},{\"day\":\"2004-06-17T00:00:00.000Z\",\"open\":10.95,\"high\":11.1,\"low\":10.82,\"close\":10.83,\"volume\":2043623},{\"day\":\"2004-06-18T00:00:00.000Z\",\"open\":10.8,\"high\":10.88,\"low\":10,\"close\":10.38,\"volume\":3663473},{\"day\":\"2004-06-21T00:00:00.000Z\",\"open\":10.35,\"high\":10.51,\"low\":10.2,\"close\":10.51,\"volume\":1143425},{\"day\":\"2004-06-22T00:00:00.000Z\",\"open\":10.51,\"high\":10.63,\"low\":10.5,\"close\":10.6,\"volume\":1007164},{\"day\":\"2004-06-23T00:00:00.000Z\",\"open\":10.59,\"high\":10.72,\"low\":10.5,\"close\":10.55,\"volume\":660700},{\"day\":\"2004-06-24T00:00:00.000Z\",\"open\":10.55,\"high\":10.63,\"low\":10.53,\"close\":10.58,\"volume\":444700},{\"day\":\"2004-06-25T00:00:00.000Z\",\"open\":10.54,\"high\":10.6,\"low\":10.35,\"close\":10.49,\"volume\":638140},{\"day\":\"2004-06-28T00:00:00.000Z\",\"open\":10.34,\"high\":10.46,\"low\":10.25,\"close\":10.44,\"volume\":977468},{\"day\":\"2004-06-29T00:00:00.000Z\",\"open\":10.42,\"high\":10.62,\"low\":10.42,\"close\":10.53,\"volume\":978991},{\"day\":\"2004-06-30T00:00:00.000Z\",\"open\":10.2,\"high\":10.43,\"low\":10.15,\"close\":10.25,\"volume\":477315},{\"day\":\"2004-07-01T00:00:00.000Z\",\"open\":10.3,\"high\":10.69,\"low\":10.2,\"close\":10.58,\"volume\":1245916},{\"day\":\"2004-07-02T00:00:00.000Z\",\"open\":10.6,\"high\":10.7,\"low\":10.5,\"close\":10.62,\"volume\":1427605},{\"day\":\"2004-07-05T00:00:00.000Z\",\"open\":10.62,\"high\":11,\"low\":10.61,\"close\":10.93,\"volume\":3031927},{\"day\":\"2004-07-06T00:00:00.000Z\",\"open\":10.92,\"high\":11.2,\"low\":10.9,\"close\":10.97,\"volume\":3446393},{\"day\":\"2004-07-07T00:00:00.000Z\",\"open\":10.95,\"high\":11.06,\"low\":10.92,\"close\":11,\"volume\":1479032},{\"day\":\"2004-07-08T00:00:00.000Z\",\"open\":11,\"high\":11.1,\"low\":10.82,\"close\":10.97,\"volume\":1430200},{\"day\":\"2004-07-09T00:00:00.000Z\",\"open\":10.83,\"high\":11.18,\"low\":10.83,\"close\":11.05,\"volume\":1516490},{\"day\":\"2004-07-12T00:00:00.000Z\",\"open\":11.03,\"high\":11.03,\"low\":10.83,\"close\":10.92,\"volume\":1193230},{\"day\":\"2004-07-13T00:00:00.000Z\",\"open\":10.9,\"high\":11.15,\"low\":10.85,\"close\":11.12,\"volume\":1493052},{\"day\":\"2004-07-14T00:00:00.000Z\",\"open\":11.15,\"high\":11.45,\"low\":11.09,\"close\":11.37,\"volume\":5727799},{\"day\":\"2004-07-15T00:00:00.000Z\",\"open\":11.41,\"high\":11.69,\"low\":11.33,\"close\":11.61,\"volume\":4679261},{\"day\":\"2004-07-16T00:00:00.000Z\",\"open\":11.66,\"high\":11.75,\"low\":11.54,\"close\":11.56,\"volume\":6233556},{\"day\":\"2004-07-19T00:00:00.000Z\",\"open\":11.56,\"high\":11.88,\"low\":11.46,\"close\":11.79,\"volume\":3442059},{\"day\":\"2004-07-20T00:00:00.000Z\",\"open\":11.79,\"high\":11.86,\"low\":11.58,\"close\":11.64,\"volume\":2728494},{\"day\":\"2004-07-21T00:00:00.000Z\",\"open\":11.6,\"high\":11.69,\"low\":11.38,\"close\":11.52,\"volume\":2661702},{\"day\":\"2004-07-22T00:00:00.000Z\",\"open\":11.53,\"high\":11.68,\"low\":11.28,\"close\":11.32,\"volume\":3964133},{\"day\":\"2004-07-23T00:00:00.000Z\",\"open\":11.32,\"high\":11.6,\"low\":11.2,\"close\":11.59,\"volume\":2012968},{\"day\":\"2004-07-26T00:00:00.000Z\",\"open\":11.56,\"high\":11.72,\"low\":11.39,\"close\":11.45,\"volume\":1684925},{\"day\":\"2004-07-27T00:00:00.000Z\",\"open\":11.4,\"high\":11.58,\"low\":11.15,\"close\":11.37,\"volume\":3383190},{\"day\":\"2004-07-28T00:00:00.000Z\",\"open\":11.21,\"high\":11.5,\"low\":11.2,\"close\":11.45,\"volume\":1313460},{\"day\":\"2004-07-29T00:00:00.000Z\",\"open\":11.45,\"high\":11.66,\"low\":11.35,\"close\":11.65,\"volume\":2188390},{\"day\":\"2004-07-30T00:00:00.000Z\",\"open\":11.68,\"high\":11.83,\"low\":11.6,\"close\":11.65,\"volume\":1923080},{\"day\":\"2004-08-02T00:00:00.000Z\",\"open\":11.42,\"high\":11.7,\"low\":11.42,\"close\":11.54,\"volume\":932435},{\"day\":\"2004-08-03T00:00:00.000Z\",\"open\":11.6,\"high\":11.6,\"low\":10.6,\"close\":10.67,\"volume\":5050236},{\"day\":\"2004-08-04T00:00:00.000Z\",\"open\":10.61,\"high\":11.1,\"low\":10.52,\"close\":11.01,\"volume\":3403226},{\"day\":\"2004-08-05T00:00:00.000Z\",\"open\":11.01,\"high\":11.1,\"low\":10.76,\"close\":10.84,\"volume\":1172122},{\"day\":\"2004-08-06T00:00:00.000Z\",\"open\":11,\"high\":11,\"low\":10.6,\"close\":10.76,\"volume\":971750},{\"day\":\"2004-08-09T00:00:00.000Z\",\"open\":10.76,\"high\":11.02,\"low\":10.5,\"close\":10.97,\"volume\":654784},{\"day\":\"2004-08-10T00:00:00.000Z\",\"open\":10.95,\"high\":11.04,\"low\":10.87,\"close\":11.03,\"volume\":739357},{\"day\":\"2004-08-11T00:00:00.000Z\",\"open\":11.01,\"high\":11.06,\"low\":10.8,\"close\":10.93,\"volume\":713561},{\"day\":\"2004-08-12T00:00:00.000Z\",\"open\":10.7,\"high\":10.96,\"low\":10.61,\"close\":10.96,\"volume\":455477},{\"day\":\"2004-08-13T00:00:00.000Z\",\"open\":10.91,\"high\":11.15,\"low\":10.8,\"close\":11.04,\"volume\":867384},{\"day\":\"2004-08-16T00:00:00.000Z\",\"open\":11.02,\"high\":11.04,\"low\":10.75,\"close\":10.93,\"volume\":938568},{\"day\":\"2004-08-17T00:00:00.000Z\",\"open\":10.9,\"high\":11.01,\"low\":10.79,\"close\":10.91,\"volume\":385430},{\"day\":\"2004-08-18T00:00:00.000Z\",\"open\":10.8,\"high\":10.8,\"low\":10.23,\"close\":10.41,\"volume\":3782501},{\"day\":\"2004-08-19T00:00:00.000Z\",\"open\":10.4,\"high\":10.52,\"low\":10.25,\"close\":10.44,\"volume\":1568349},{\"day\":\"2004-08-20T00:00:00.000Z\",\"open\":10.35,\"high\":10.66,\"low\":10.31,\"close\":10.61,\"volume\":1649427},{\"day\":\"2004-08-23T00:00:00.000Z\",\"open\":10.3,\"high\":10.89,\"low\":10.3,\"close\":10.72,\"volume\":1361827},{\"day\":\"2004-08-24T00:00:00.000Z\",\"open\":10.68,\"high\":10.79,\"low\":10.6,\"close\":10.78,\"volume\":383906},{\"day\":\"2004-08-25T00:00:00.000Z\",\"open\":10.8,\"high\":10.9,\"low\":10.65,\"close\":10.69,\"volume\":295095},{\"day\":\"2004-08-26T00:00:00.000Z\",\"open\":10.66,\"high\":10.74,\"low\":10.55,\"close\":10.69,\"volume\":204227},{\"day\":\"2004-08-27T00:00:00.000Z\",\"open\":10.55,\"high\":10.76,\"low\":10.4,\"close\":10.73,\"volume\":754234},{\"day\":\"2004-08-30T00:00:00.000Z\",\"open\":10.61,\"high\":10.8,\"low\":10.53,\"close\":10.68,\"volume\":310531},{\"day\":\"2004-08-31T00:00:00.000Z\",\"open\":10.7,\"high\":11.1,\"low\":10.69,\"close\":10.97,\"volume\":730788},{\"day\":\"2004-09-01T00:00:00.000Z\",\"open\":10.85,\"high\":10.95,\"low\":10.79,\"close\":10.83,\"volume\":226401},{\"day\":\"2004-09-02T00:00:00.000Z\",\"open\":10.83,\"high\":10.99,\"low\":10.66,\"close\":10.96,\"volume\":493226},{\"day\":\"2004-09-03T00:00:00.000Z\",\"open\":10.9,\"high\":10.93,\"low\":10.7,\"close\":10.88,\"volume\":173478},{\"day\":\"2004-09-06T00:00:00.000Z\",\"open\":10.88,\"high\":10.93,\"low\":10.7,\"close\":10.77,\"volume\":181013},{\"day\":\"2004-09-07T00:00:00.000Z\",\"open\":10.82,\"high\":10.82,\"low\":10.48,\"close\":10.76,\"volume\":500912},{\"day\":\"2004-09-08T00:00:00.000Z\",\"open\":10.79,\"high\":10.79,\"low\":10.45,\"close\":10.71,\"volume\":640993},{\"day\":\"2004-09-09T00:00:00.000Z\",\"open\":10.68,\"high\":10.7,\"low\":10.47,\"close\":10.51,\"volume\":351108},{\"day\":\"2004-09-10T00:00:00.000Z\",\"open\":10.4,\"high\":10.57,\"low\":10.36,\"close\":10.5,\"volume\":534029},{\"day\":\"2004-09-13T00:00:00.000Z\",\"open\":10.4,\"high\":10.4,\"low\":9.99,\"close\":10.12,\"volume\":1583084},{\"day\":\"2004-09-14T00:00:00.000Z\",\"open\":10.25,\"high\":10.5,\"low\":10.25,\"close\":10.43,\"volume\":1418814},{\"day\":\"2004-09-15T00:00:00.000Z\",\"open\":10.43,\"high\":10.88,\"low\":10.39,\"close\":10.65,\"volume\":1917272},{\"day\":\"2004-09-16T00:00:00.000Z\",\"open\":10.7,\"high\":10.75,\"low\":10.47,\"close\":10.55,\"volume\":2388542},{\"day\":\"2004-09-17T00:00:00.000Z\",\"open\":10.55,\"high\":11,\"low\":10.52,\"close\":10.98,\"volume\":2227192},{\"day\":\"2004-09-20T00:00:00.000Z\",\"open\":11,\"high\":11.35,\"low\":10.91,\"close\":11.28,\"volume\":4798304},{\"day\":\"2004-09-21T00:00:00.000Z\",\"open\":11.28,\"high\":11.28,\"low\":11.05,\"close\":11.18,\"volume\":2348646},{\"day\":\"2004-09-22T00:00:00.000Z\",\"open\":10.98,\"high\":10.98,\"low\":10.48,\"close\":10.7,\"volume\":2939555},{\"day\":\"2004-09-23T00:00:00.000Z\",\"open\":10.6,\"high\":11.2,\"low\":10.54,\"close\":11.18,\"volume\":1273870},{\"day\":\"2004-09-24T00:00:00.000Z\",\"open\":11.18,\"high\":11.6,\"low\":11.06,\"close\":11.07,\"volume\":4195283},{\"day\":\"2004-09-27T00:00:00.000Z\",\"open\":11.28,\"high\":11.48,\"low\":11.15,\"close\":11.43,\"volume\":2209819},{\"day\":\"2004-09-28T00:00:00.000Z\",\"open\":11.6,\"high\":11.8,\"low\":11.44,\"close\":11.7,\"volume\":3614444},{\"day\":\"2004-09-29T00:00:00.000Z\",\"open\":11.7,\"high\":11.95,\"low\":11.6,\"close\":11.68,\"volume\":1987739},{\"day\":\"2004-09-30T00:00:00.000Z\",\"open\":11.65,\"high\":11.7,\"low\":11.45,\"close\":11.65,\"volume\":1298425},{\"day\":\"2004-10-08T00:00:00.000Z\",\"open\":11.76,\"high\":11.98,\"low\":11.4,\"close\":11.96,\"volume\":1107894},{\"day\":\"2004-10-11T00:00:00.000Z\",\"open\":11.9,\"high\":12.4,\"low\":11.82,\"close\":12.01,\"volume\":3977139},{\"day\":\"2004-10-12T00:00:00.000Z\",\"open\":12,\"high\":12.01,\"low\":11.56,\"close\":11.69,\"volume\":1402554},{\"day\":\"2004-10-13T00:00:00.000Z\",\"open\":11.63,\"high\":11.89,\"low\":11.59,\"close\":11.88,\"volume\":573946},{\"day\":\"2004-10-14T00:00:00.000Z\",\"open\":11.88,\"high\":11.9,\"low\":11.48,\"close\":11.65,\"volume\":1207641},{\"day\":\"2004-10-18T00:00:00.000Z\",\"open\":11.64,\"high\":11.7,\"low\":11.35,\"close\":11.65,\"volume\":851112},{\"day\":\"2004-10-19T00:00:00.000Z\",\"open\":11.64,\"high\":11.75,\"low\":11.5,\"close\":11.67,\"volume\":936660},{\"day\":\"2004-10-20T00:00:00.000Z\",\"open\":11.76,\"high\":11.79,\"low\":11.58,\"close\":11.76,\"volume\":659508},{\"day\":\"2004-10-21T00:00:00.000Z\",\"open\":11.7,\"high\":11.99,\"low\":11.7,\"close\":11.8,\"volume\":845869},{\"day\":\"2004-10-22T00:00:00.000Z\",\"open\":11.83,\"high\":12.3,\"low\":11.75,\"close\":12.22,\"volume\":2599716},{\"day\":\"2004-10-25T00:00:00.000Z\",\"open\":12.22,\"high\":12.58,\"low\":12.22,\"close\":12.29,\"volume\":1919762},{\"day\":\"2004-10-26T00:00:00.000Z\",\"open\":12.25,\"high\":12.45,\"low\":12,\"close\":12.3,\"volume\":1696297},{\"day\":\"2004-10-27T00:00:00.000Z\",\"open\":12.3,\"high\":12.71,\"low\":12.2,\"close\":12.7,\"volume\":3734925},{\"day\":\"2004-10-28T00:00:00.000Z\",\"open\":12.65,\"high\":12.7,\"low\":12.38,\"close\":12.39,\"volume\":1644375},{\"day\":\"2004-10-29T00:00:00.000Z\",\"open\":12,\"high\":12.45,\"low\":11.91,\"close\":12.3,\"volume\":1796848},{\"day\":\"2004-11-01T00:00:00.000Z\",\"open\":12.28,\"high\":12.3,\"low\":12.01,\"close\":12.19,\"volume\":774406},{\"day\":\"2004-11-02T00:00:00.000Z\",\"open\":12.08,\"high\":12.17,\"low\":11.65,\"close\":11.78,\"volume\":1758214},{\"day\":\"2004-11-03T00:00:00.000Z\",\"open\":11.78,\"high\":12.17,\"low\":11.78,\"close\":12.02,\"volume\":931860},{\"day\":\"2004-11-04T00:00:00.000Z\",\"open\":12,\"high\":12.21,\"low\":11.82,\"close\":11.88,\"volume\":1621165},{\"day\":\"2004-11-05T00:00:00.000Z\",\"open\":11.8,\"high\":12.05,\"low\":11.65,\"close\":11.74,\"volume\":2001528},{\"day\":\"2004-11-08T00:00:00.000Z\",\"open\":11.7,\"high\":11.7,\"low\":11.31,\"close\":11.36,\"volume\":1593660},{\"day\":\"2004-11-09T00:00:00.000Z\",\"open\":11.38,\"high\":11.43,\"low\":11.2,\"close\":11.36,\"volume\":637926},{\"day\":\"2004-11-10T00:00:00.000Z\",\"open\":11.36,\"high\":11.85,\"low\":11.28,\"close\":11.65,\"volume\":3613038},{\"day\":\"2004-11-11T00:00:00.000Z\",\"open\":11.68,\"high\":11.68,\"low\":11.32,\"close\":11.41,\"volume\":3820271},{\"day\":\"2004-11-12T00:00:00.000Z\",\"open\":11.2,\"high\":11.31,\"low\":10.74,\"close\":10.8,\"volume\":5156540},{\"day\":\"2004-11-15T00:00:00.000Z\",\"open\":10.8,\"high\":11.05,\"low\":10.8,\"close\":11,\"volume\":2471594},{\"day\":\"2004-11-16T00:00:00.000Z\",\"open\":11.05,\"high\":11.11,\"low\":10.76,\"close\":10.89,\"volume\":1779302},{\"day\":\"2004-11-17T00:00:00.000Z\",\"open\":10.94,\"high\":11.03,\"low\":10.67,\"close\":11.02,\"volume\":1515610},{\"day\":\"2004-11-18T00:00:00.000Z\",\"open\":11.02,\"high\":11.16,\"low\":10.97,\"close\":11.13,\"volume\":3662709},{\"day\":\"2004-11-19T00:00:00.000Z\",\"open\":11.19,\"high\":11.31,\"low\":11.18,\"close\":11.24,\"volume\":2831924},{\"day\":\"2004-11-22T00:00:00.000Z\",\"open\":11.29,\"high\":11.3,\"low\":11.09,\"close\":11.16,\"volume\":1732640},{\"day\":\"2004-11-23T00:00:00.000Z\",\"open\":11.16,\"high\":11.16,\"low\":10.86,\"close\":11.06,\"volume\":905769},{\"day\":\"2004-11-24T00:00:00.000Z\",\"open\":11.06,\"high\":11.06,\"low\":10.9,\"close\":10.98,\"volume\":822660},{\"day\":\"2004-11-25T00:00:00.000Z\",\"open\":10.9,\"high\":11.13,\"low\":10.9,\"close\":11.12,\"volume\":662295},{\"day\":\"2004-11-26T00:00:00.000Z\",\"open\":11.13,\"high\":11.19,\"low\":11.05,\"close\":11.19,\"volume\":536086},{\"day\":\"2004-11-29T00:00:00.000Z\",\"open\":11.19,\"high\":11.19,\"low\":10.8,\"close\":10.94,\"volume\":631594},{\"day\":\"2004-11-30T00:00:00.000Z\",\"open\":10.85,\"high\":10.93,\"low\":10.75,\"close\":10.76,\"volume\":775900},{\"day\":\"2004-12-01T00:00:00.000Z\",\"open\":10.78,\"high\":10.84,\"low\":10.7,\"close\":10.75,\"volume\":817606},{\"day\":\"2004-12-02T00:00:00.000Z\",\"open\":10.75,\"high\":10.8,\"low\":10.57,\"close\":10.73,\"volume\":1259952},{\"day\":\"2004-12-03T00:00:00.000Z\",\"open\":10.72,\"high\":10.96,\"low\":10.6,\"close\":10.69,\"volume\":597075},{\"day\":\"2004-12-06T00:00:00.000Z\",\"open\":10.88,\"high\":10.88,\"low\":10.59,\"close\":10.6,\"volume\":1001729},{\"day\":\"2004-12-07T00:00:00.000Z\",\"open\":10.6,\"high\":10.65,\"low\":10.3,\"close\":10.31,\"volume\":712913},{\"day\":\"2004-12-08T00:00:00.000Z\",\"open\":10.31,\"high\":10.6,\"low\":10.31,\"close\":10.43,\"volume\":810547},{\"day\":\"2004-12-09T00:00:00.000Z\",\"open\":10.41,\"high\":10.6,\"low\":10.4,\"close\":10.49,\"volume\":727949},{\"day\":\"2004-12-10T00:00:00.000Z\",\"open\":10.5,\"high\":10.56,\"low\":10.36,\"close\":10.44,\"volume\":330887},{\"day\":\"2004-12-13T00:00:00.000Z\",\"open\":10.44,\"high\":10.51,\"low\":10.33,\"close\":10.34,\"volume\":294500},{\"day\":\"2004-12-14T00:00:00.000Z\",\"open\":10.35,\"high\":10.35,\"low\":10.15,\"close\":10.18,\"volume\":777723},{\"day\":\"2004-12-15T00:00:00.000Z\",\"open\":10.25,\"high\":10.25,\"low\":9.94,\"close\":10.12,\"volume\":1226270},{\"day\":\"2004-12-16T00:00:00.000Z\",\"open\":10.12,\"high\":10.18,\"low\":9.98,\"close\":10.13,\"volume\":513090},{\"day\":\"2004-12-17T00:00:00.000Z\",\"open\":10.06,\"high\":10.27,\"low\":10.01,\"close\":10.25,\"volume\":442602},{\"day\":\"2004-12-20T00:00:00.000Z\",\"open\":10.15,\"high\":10.4,\"low\":10,\"close\":10.28,\"volume\":1386731},{\"day\":\"2004-12-21T00:00:00.000Z\",\"open\":10.2,\"high\":10.2,\"low\":10.1,\"close\":10.14,\"volume\":378328},{\"day\":\"2004-12-22T00:00:00.000Z\",\"open\":10.13,\"high\":10.49,\"low\":10.13,\"close\":10.46,\"volume\":498791},{\"day\":\"2004-12-23T00:00:00.000Z\",\"open\":10.48,\"high\":10.6,\"low\":10.2,\"close\":10.26,\"volume\":214018},{\"day\":\"2004-12-24T00:00:00.000Z\",\"open\":10.57,\"high\":10.57,\"low\":10.09,\"close\":10.11,\"volume\":374200},{\"day\":\"2004-12-27T00:00:00.000Z\",\"open\":10.28,\"high\":10.28,\"low\":9.95,\"close\":9.99,\"volume\":300773},{\"day\":\"2004-12-28T00:00:00.000Z\",\"open\":9.94,\"high\":10,\"low\":9.2,\"close\":9.97,\"volume\":1194910},{\"day\":\"2004-12-29T00:00:00.000Z\",\"open\":9.95,\"high\":9.95,\"low\":9.57,\"close\":9.76,\"volume\":628235},{\"day\":\"2004-12-30T00:00:00.000Z\",\"open\":9.23,\"high\":9.97,\"low\":9.23,\"close\":9.8,\"volume\":905711},{\"day\":\"2004-12-31T00:00:00.000Z\",\"open\":9.6,\"high\":10,\"low\":9.6,\"close\":9.96,\"volume\":957523},{\"day\":\"2005-01-04T00:00:00.000Z\",\"open\":9.95,\"high\":9.96,\"low\":9.66,\"close\":9.92,\"volume\":207933},{\"day\":\"2005-01-05T00:00:00.000Z\",\"open\":10.2,\"high\":10.2,\"low\":9.68,\"close\":9.95,\"volume\":194738},{\"day\":\"2005-01-06T00:00:00.000Z\",\"open\":9.8,\"high\":9.95,\"low\":9.8,\"close\":9.86,\"volume\":299204},{\"day\":\"2005-01-07T00:00:00.000Z\",\"open\":9.91,\"high\":10.15,\"low\":9.84,\"close\":10.03,\"volume\":830462},{\"day\":\"2005-01-10T00:00:00.000Z\",\"open\":10.03,\"high\":10.1,\"low\":9.96,\"close\":10.09,\"volume\":187000},{\"day\":\"2005-01-11T00:00:00.000Z\",\"open\":10.09,\"high\":10.17,\"low\":9.9,\"close\":9.94,\"volume\":315091},{\"day\":\"2005-01-12T00:00:00.000Z\",\"open\":10,\"high\":10.2,\"low\":9.86,\"close\":10.03,\"volume\":159935},{\"day\":\"2005-01-13T00:00:00.000Z\",\"open\":10.04,\"high\":10.09,\"low\":9.92,\"close\":10.06,\"volume\":194076},{\"day\":\"2005-01-14T00:00:00.000Z\",\"open\":10.09,\"high\":10.15,\"low\":9.91,\"close\":10,\"volume\":500631},{\"day\":\"2005-01-17T00:00:00.000Z\",\"open\":9.8,\"high\":10.05,\"low\":9.65,\"close\":9.9,\"volume\":394060},{\"day\":\"2005-01-18T00:00:00.000Z\",\"open\":9.82,\"high\":9.82,\"low\":9.36,\"close\":9.56,\"volume\":619014},{\"day\":\"2005-01-19T00:00:00.000Z\",\"open\":9.48,\"high\":9.53,\"low\":9.3,\"close\":9.43,\"volume\":546064},{\"day\":\"2005-01-20T00:00:00.000Z\",\"open\":9.21,\"high\":9.38,\"low\":9.2,\"close\":9.37,\"volume\":289730},{\"day\":\"2005-01-21T00:00:00.000Z\",\"open\":9.23,\"high\":9.8,\"low\":9.2,\"close\":9.79,\"volume\":641717},{\"day\":\"2005-01-24T00:00:00.000Z\",\"open\":9.89,\"high\":9.99,\"low\":9.6,\"close\":9.88,\"volume\":571735},{\"day\":\"2005-01-25T00:00:00.000Z\",\"open\":9.7,\"high\":9.88,\"low\":9.7,\"close\":9.79,\"volume\":345456},{\"day\":\"2005-01-26T00:00:00.000Z\",\"open\":9.75,\"high\":9.95,\"low\":9.7,\"close\":9.91,\"volume\":379364},{\"day\":\"2005-01-27T00:00:00.000Z\",\"open\":9.8,\"high\":9.93,\"low\":9.8,\"close\":9.91,\"volume\":139890},{\"day\":\"2005-01-28T00:00:00.000Z\",\"open\":9.82,\"high\":9.94,\"low\":9.71,\"close\":9.91,\"volume\":219616},{\"day\":\"2005-01-31T00:00:00.000Z\",\"open\":9.62,\"high\":9.98,\"low\":9.55,\"close\":9.65,\"volume\":250450},{\"day\":\"2005-02-01T00:00:00.000Z\",\"open\":9.8,\"high\":9.84,\"low\":9.65,\"close\":9.76,\"volume\":127050},{\"day\":\"2005-02-02T00:00:00.000Z\",\"open\":9.8,\"high\":10.66,\"low\":9.7,\"close\":10.47,\"volume\":1119433},{\"day\":\"2005-02-03T00:00:00.000Z\",\"open\":10.36,\"high\":10.49,\"low\":10.12,\"close\":10.26,\"volume\":960023},{\"day\":\"2005-02-04T00:00:00.000Z\",\"open\":10.25,\"high\":10.5,\"low\":10.1,\"close\":10.47,\"volume\":701209},{\"day\":\"2005-02-16T00:00:00.000Z\",\"open\":10.5,\"high\":10.66,\"low\":10.37,\"close\":10.55,\"volume\":1537306},{\"day\":\"2005-02-17T00:00:00.000Z\",\"open\":10.49,\"high\":10.54,\"low\":10.2,\"close\":10.5,\"volume\":383896},{\"day\":\"2005-02-18T00:00:00.000Z\",\"open\":10.38,\"high\":10.53,\"low\":10.35,\"close\":10.46,\"volume\":269000},{\"day\":\"2005-02-21T00:00:00.000Z\",\"open\":10.46,\"high\":10.95,\"low\":10.39,\"close\":10.81,\"volume\":824225},{\"day\":\"2005-02-22T00:00:00.000Z\",\"open\":10.68,\"high\":11.06,\"low\":10.68,\"close\":10.98,\"volume\":589510},{\"day\":\"2005-02-23T00:00:00.000Z\",\"open\":10.9,\"high\":10.95,\"low\":10.66,\"close\":10.88,\"volume\":782187},{\"day\":\"2005-02-24T00:00:00.000Z\",\"open\":10.92,\"high\":10.99,\"low\":10.65,\"close\":10.68,\"volume\":1152551},{\"day\":\"2005-02-25T00:00:00.000Z\",\"open\":10.68,\"high\":10.71,\"low\":10.61,\"close\":10.63,\"volume\":1056072},{\"day\":\"2005-02-28T00:00:00.000Z\",\"open\":10.6,\"high\":10.6,\"low\":10.22,\"close\":10.35,\"volume\":2769100},{\"day\":\"2005-03-01T00:00:00.000Z\",\"open\":10.45,\"high\":10.47,\"low\":10.24,\"close\":10.3,\"volume\":646072},{\"day\":\"2005-03-02T00:00:00.000Z\",\"open\":10.31,\"high\":10.35,\"low\":9.99,\"close\":10.09,\"volume\":1567740},{\"day\":\"2005-03-03T00:00:00.000Z\",\"open\":10.1,\"high\":10.1,\"low\":9.95,\"close\":10,\"volume\":1189238},{\"day\":\"2005-03-04T00:00:00.000Z\",\"open\":9.99,\"high\":10.06,\"low\":9.84,\"close\":9.95,\"volume\":1229250},{\"day\":\"2005-03-07T00:00:00.000Z\",\"open\":9.95,\"high\":10.01,\"low\":9.9,\"close\":9.99,\"volume\":1195122},{\"day\":\"2005-03-08T00:00:00.000Z\",\"open\":10.03,\"high\":10.24,\"low\":9.99,\"close\":10.2,\"volume\":1425809},{\"day\":\"2005-03-09T00:00:00.000Z\",\"open\":10.2,\"high\":10.31,\"low\":10.1,\"close\":10.25,\"volume\":2213835},{\"day\":\"2005-03-10T00:00:00.000Z\",\"open\":10.25,\"high\":10.25,\"low\":9.68,\"close\":9.81,\"volume\":3144145},{\"day\":\"2005-03-11T00:00:00.000Z\",\"open\":9.75,\"high\":9.85,\"low\":9.69,\"close\":9.79,\"volume\":908607},{\"day\":\"2005-03-14T00:00:00.000Z\",\"open\":9.8,\"high\":9.88,\"low\":9.59,\"close\":9.83,\"volume\":1385959},{\"day\":\"2005-03-15T00:00:00.000Z\",\"open\":9.85,\"high\":9.87,\"low\":9.55,\"close\":9.57,\"volume\":648300},{\"day\":\"2005-03-16T00:00:00.000Z\",\"open\":9.48,\"high\":9.6,\"low\":9.2,\"close\":9.21,\"volume\":1064982},{\"day\":\"2005-03-17T00:00:00.000Z\",\"open\":9.21,\"high\":9.3,\"low\":8.79,\"close\":9,\"volume\":2236046},{\"day\":\"2005-03-18T00:00:00.000Z\",\"open\":8.96,\"high\":9.09,\"low\":8.82,\"close\":9.05,\"volume\":882784},{\"day\":\"2005-03-21T00:00:00.000Z\",\"open\":9.05,\"high\":9.12,\"low\":9,\"close\":9.08,\"volume\":610920},{\"day\":\"2005-03-22T00:00:00.000Z\",\"open\":9.08,\"high\":9.1,\"low\":8.82,\"close\":8.96,\"volume\":872880},{\"day\":\"2005-03-23T00:00:00.000Z\",\"open\":8.9,\"high\":9.03,\"low\":8.9,\"close\":8.94,\"volume\":616116},{\"day\":\"2005-03-24T00:00:00.000Z\",\"open\":8.9,\"high\":8.99,\"low\":8.6,\"close\":8.98,\"volume\":748879},{\"day\":\"2005-03-25T00:00:00.000Z\",\"open\":8.98,\"high\":9.1,\"low\":8.89,\"close\":9.03,\"volume\":829601},{\"day\":\"2005-03-28T00:00:00.000Z\",\"open\":9.07,\"high\":9.12,\"low\":8.91,\"close\":9.08,\"volume\":360713},{\"day\":\"2005-03-30T00:00:00.000Z\",\"open\":9.08,\"high\":9.12,\"low\":8.86,\"close\":9,\"volume\":645593},{\"day\":\"2005-03-31T00:00:00.000Z\",\"open\":8.95,\"high\":9.07,\"low\":8.81,\"close\":9,\"volume\":328822},{\"day\":\"2005-04-01T00:00:00.000Z\",\"open\":9.05,\"high\":9.55,\"low\":9.05,\"close\":9.45,\"volume\":1280751},{\"day\":\"2005-04-04T00:00:00.000Z\",\"open\":9.41,\"high\":9.41,\"low\":9.22,\"close\":9.3,\"volume\":497540},{\"day\":\"2005-04-05T00:00:00.000Z\",\"open\":9.23,\"high\":9.3,\"low\":8.93,\"close\":9.05,\"volume\":495560},{\"day\":\"2005-04-06T00:00:00.000Z\",\"open\":8.9,\"high\":9.23,\"low\":8.9,\"close\":9.15,\"volume\":1309775},{\"day\":\"2005-04-07T00:00:00.000Z\",\"open\":9.15,\"high\":9.32,\"low\":9.15,\"close\":9.27,\"volume\":1497476},{\"day\":\"2005-04-08T00:00:00.000Z\",\"open\":8.9,\"high\":9.16,\"low\":8.85,\"close\":9.16,\"volume\":1280695},{\"day\":\"2005-04-11T00:00:00.000Z\",\"open\":9.15,\"high\":9.25,\"low\":8.96,\"close\":9.13,\"volume\":992984},{\"day\":\"2005-04-12T00:00:00.000Z\",\"open\":9,\"high\":9.12,\"low\":8.98,\"close\":9.05,\"volume\":567000},{\"day\":\"2005-04-13T00:00:00.000Z\",\"open\":9.06,\"high\":9.33,\"low\":9.05,\"close\":9.2,\"volume\":1766702},{\"day\":\"2005-04-14T00:00:00.000Z\",\"open\":9.24,\"high\":9.46,\"low\":9.19,\"close\":9.37,\"volume\":997730},{\"day\":\"2005-04-15T00:00:00.000Z\",\"open\":9.34,\"high\":9.34,\"low\":9.02,\"close\":9.09,\"volume\":905595},{\"day\":\"2005-04-18T00:00:00.000Z\",\"open\":9.09,\"high\":9.1,\"low\":8.98,\"close\":9.09,\"volume\":533295},{\"day\":\"2005-04-19T00:00:00.000Z\",\"open\":9.03,\"high\":9.45,\"low\":9.03,\"close\":9.41,\"volume\":1404200},{\"day\":\"2005-04-20T00:00:00.000Z\",\"open\":9.41,\"high\":9.62,\"low\":9.29,\"close\":9.58,\"volume\":1554396},{\"day\":\"2005-04-21T00:00:00.000Z\",\"open\":9.55,\"high\":9.6,\"low\":9.39,\"close\":9.43,\"volume\":1434912},{\"day\":\"2005-04-22T00:00:00.000Z\",\"open\":9.33,\"high\":9.65,\"low\":9.33,\"close\":9.56,\"volume\":908449},{\"day\":\"2005-04-25T00:00:00.000Z\",\"open\":9.59,\"high\":9.87,\"low\":9.47,\"close\":9.86,\"volume\":1717700},{\"day\":\"2005-04-26T00:00:00.000Z\",\"open\":9.96,\"high\":10.07,\"low\":9.8,\"close\":9.92,\"volume\":1746506},{\"day\":\"2005-04-27T00:00:00.000Z\",\"open\":9.92,\"high\":10.45,\"low\":9.92,\"close\":10.4,\"volume\":3411986},{\"day\":\"2005-04-28T00:00:00.000Z\",\"open\":10.35,\"high\":10.5,\"low\":10.25,\"close\":10.41,\"volume\":1772849},{\"day\":\"2005-04-29T00:00:00.000Z\",\"open\":10.38,\"high\":10.38,\"low\":10.1,\"close\":10.19,\"volume\":734098},{\"day\":\"2005-05-09T00:00:00.000Z\",\"open\":10.1,\"high\":10.11,\"low\":9.51,\"close\":10,\"volume\":1504751},{\"day\":\"2005-05-10T00:00:00.000Z\",\"open\":9.99,\"high\":10.08,\"low\":9.8,\"close\":10.08,\"volume\":416143},{\"day\":\"2005-05-11T00:00:00.000Z\",\"open\":10.03,\"high\":10.2,\"low\":10.03,\"close\":10.1,\"volume\":290791},{\"day\":\"2005-05-12T00:00:00.000Z\",\"open\":10.2,\"high\":10.2,\"low\":9.81,\"close\":9.86,\"volume\":1517860},{\"day\":\"2005-05-13T00:00:00.000Z\",\"open\":9.68,\"high\":10,\"low\":9.68,\"close\":9.86,\"volume\":727532},{\"day\":\"2005-05-16T00:00:00.000Z\",\"open\":9.8,\"high\":10.03,\"low\":9.67,\"close\":10,\"volume\":1342425},{\"day\":\"2005-05-17T00:00:00.000Z\",\"open\":9.86,\"high\":10.08,\"low\":9.8,\"close\":9.94,\"volume\":487935},{\"day\":\"2005-05-18T00:00:00.000Z\",\"open\":9.95,\"high\":10,\"low\":9.71,\"close\":9.91,\"volume\":614505},{\"day\":\"2005-05-19T00:00:00.000Z\",\"open\":9.8,\"high\":9.95,\"low\":9.78,\"close\":9.88,\"volume\":89627},{\"day\":\"2005-05-20T00:00:00.000Z\",\"open\":9.88,\"high\":10.35,\"low\":9.85,\"close\":10.22,\"volume\":891747},{\"day\":\"2005-05-23T00:00:00.000Z\",\"open\":10.19,\"high\":10.2,\"low\":9.88,\"close\":10.08,\"volume\":656762},{\"day\":\"2005-05-24T00:00:00.000Z\",\"open\":9.99,\"high\":10.34,\"low\":9.99,\"close\":10.11,\"volume\":940093},{\"day\":\"2005-05-25T00:00:00.000Z\",\"open\":10.2,\"high\":10.27,\"low\":10.05,\"close\":10.26,\"volume\":843156},{\"day\":\"2005-05-26T00:00:00.000Z\",\"open\":9.95,\"high\":10.25,\"low\":9.95,\"close\":9.99,\"volume\":330140},{\"day\":\"2005-05-27T00:00:00.000Z\",\"open\":9.86,\"high\":10.18,\"low\":9.4,\"close\":9.42,\"volume\":1774950},{\"day\":\"2005-05-31T00:00:00.000Z\",\"open\":9.4,\"high\":9.5,\"low\":9.03,\"close\":9.39,\"volume\":752700},{\"day\":\"2005-06-01T00:00:00.000Z\",\"open\":9.37,\"high\":9.39,\"low\":9.19,\"close\":9.28,\"volume\":903920},{\"day\":\"2005-06-02T00:00:00.000Z\",\"open\":9.28,\"high\":9.28,\"low\":8.71,\"close\":8.87,\"volume\":865542},{\"day\":\"2005-06-03T00:00:00.000Z\",\"open\":8.88,\"high\":9.08,\"low\":8.73,\"close\":9.02,\"volume\":522806},{\"day\":\"2005-06-06T00:00:00.000Z\",\"open\":9.02,\"high\":9.21,\"low\":8.91,\"close\":9.2,\"volume\":629968},{\"day\":\"2005-06-07T00:00:00.000Z\",\"open\":9.16,\"high\":9.8,\"low\":9.15,\"close\":9.25,\"volume\":1024485},{\"day\":\"2005-06-08T00:00:00.000Z\",\"open\":9.33,\"high\":9.88,\"low\":9.32,\"close\":9.83,\"volume\":1512875},{\"day\":\"2005-06-09T00:00:00.000Z\",\"open\":9.8,\"high\":9.8,\"low\":9.58,\"close\":9.75,\"volume\":1350371},{\"day\":\"2005-06-10T00:00:00.000Z\",\"open\":9.65,\"high\":9.78,\"low\":9.55,\"close\":9.7,\"volume\":752571},{\"day\":\"2005-06-13T00:00:00.000Z\",\"open\":9.71,\"high\":9.78,\"low\":9.51,\"close\":9.67,\"volume\":368393},{\"day\":\"2005-06-14T00:00:00.000Z\",\"open\":9.72,\"high\":9.75,\"low\":9.59,\"close\":9.59,\"volume\":325900},{\"day\":\"2005-06-15T00:00:00.000Z\",\"open\":9.58,\"high\":9.58,\"low\":9.42,\"close\":9.52,\"volume\":282195},{\"day\":\"2005-06-16T00:00:00.000Z\",\"open\":9.25,\"high\":9.69,\"low\":9.25,\"close\":9.66,\"volume\":393847},{\"day\":\"2005-06-17T00:00:00.000Z\",\"open\":9.66,\"high\":9.8,\"low\":9.65,\"close\":9.69,\"volume\":1209595},{\"day\":\"2005-06-20T00:00:00.000Z\",\"open\":9.7,\"high\":10.13,\"low\":9.6,\"close\":10.12,\"volume\":1534709},{\"day\":\"2005-06-21T00:00:00.000Z\",\"open\":10,\"high\":10.11,\"low\":9.9,\"close\":9.99,\"volume\":1007680},{\"day\":\"2005-06-22T00:00:00.000Z\",\"open\":9.98,\"high\":10.35,\"low\":9.98,\"close\":10.19,\"volume\":1212977},{\"day\":\"2005-06-23T00:00:00.000Z\",\"open\":10.2,\"high\":10.38,\"low\":10.15,\"close\":10.21,\"volume\":1107589},{\"day\":\"2005-06-24T00:00:00.000Z\",\"open\":10.1,\"high\":10.18,\"low\":9.9,\"close\":10,\"volume\":291095},{\"day\":\"2005-06-27T00:00:00.000Z\",\"open\":10.01,\"high\":10.24,\"low\":10.01,\"close\":10.06,\"volume\":286390},{\"day\":\"2005-06-28T00:00:00.000Z\",\"open\":10.12,\"high\":10.29,\"low\":10,\"close\":10.2,\"volume\":427891},{\"day\":\"2005-06-29T00:00:00.000Z\",\"open\":10.2,\"high\":10.22,\"low\":10.09,\"close\":10.19,\"volume\":185477},{\"day\":\"2005-06-30T00:00:00.000Z\",\"open\":10.19,\"high\":10.5,\"low\":10.18,\"close\":10.21,\"volume\":1174489},{\"day\":\"2005-07-01T00:00:00.000Z\",\"open\":10.11,\"high\":10.25,\"low\":9.94,\"close\":10.08,\"volume\":377503},{\"day\":\"2005-07-04T00:00:00.000Z\",\"open\":10.19,\"high\":10.19,\"low\":9.84,\"close\":9.99,\"volume\":322158},{\"day\":\"2005-07-05T00:00:00.000Z\",\"open\":10.13,\"high\":10.13,\"low\":9.88,\"close\":10,\"volume\":115650},{\"day\":\"2005-07-06T00:00:00.000Z\",\"open\":9.98,\"high\":10.03,\"low\":9.7,\"close\":9.97,\"volume\":435371},{\"day\":\"2005-07-07T00:00:00.000Z\",\"open\":9.93,\"high\":10,\"low\":9.85,\"close\":10,\"volume\":66969},{\"day\":\"2005-07-08T00:00:00.000Z\",\"open\":9.99,\"high\":9.99,\"low\":9.72,\"close\":9.94,\"volume\":244740},{\"day\":\"2005-07-11T00:00:00.000Z\",\"open\":9.98,\"high\":10.13,\"low\":9.96,\"close\":10.05,\"volume\":1305807},{\"day\":\"2005-07-12T00:00:00.000Z\",\"open\":10.08,\"high\":10.28,\"low\":9.94,\"close\":10.22,\"volume\":973950},{\"day\":\"2005-07-13T00:00:00.000Z\",\"open\":10.22,\"high\":10.22,\"low\":10.05,\"close\":10.2,\"volume\":315624},{\"day\":\"2005-07-14T00:00:00.000Z\",\"open\":10.25,\"high\":10.4,\"low\":10.15,\"close\":10.34,\"volume\":675248},{\"day\":\"2005-07-15T00:00:00.000Z\",\"open\":10.35,\"high\":10.49,\"low\":10.21,\"close\":10.23,\"volume\":771852},{\"day\":\"2005-07-18T00:00:00.000Z\",\"open\":10.2,\"high\":10.36,\"low\":10.01,\"close\":10.3,\"volume\":431868},{\"day\":\"2005-07-19T00:00:00.000Z\",\"open\":10.3,\"high\":10.36,\"low\":10.18,\"close\":10.3,\"volume\":239086},{\"day\":\"2005-07-20T00:00:00.000Z\",\"open\":10.32,\"high\":10.38,\"low\":10.2,\"close\":10.29,\"volume\":633150},{\"day\":\"2005-07-21T00:00:00.000Z\",\"open\":10.35,\"high\":10.35,\"low\":10.15,\"close\":10.32,\"volume\":184390},{\"day\":\"2005-07-22T00:00:00.000Z\",\"open\":10.25,\"high\":10.35,\"low\":9.7,\"close\":10.11,\"volume\":3240993},{\"day\":\"2005-07-25T00:00:00.000Z\",\"open\":9.9,\"high\":10,\"low\":9.65,\"close\":9.71,\"volume\":1974901},{\"day\":\"2005-07-26T00:00:00.000Z\",\"open\":9.71,\"high\":9.94,\"low\":9.67,\"close\":9.9,\"volume\":1858215},{\"day\":\"2005-07-27T00:00:00.000Z\",\"open\":9.9,\"high\":10.37,\"low\":9.9,\"close\":10.26,\"volume\":805851},{\"day\":\"2005-07-28T00:00:00.000Z\",\"open\":10.25,\"high\":10.55,\"low\":10.2,\"close\":10.4,\"volume\":1180646},{\"day\":\"2005-07-29T00:00:00.000Z\",\"open\":10.39,\"high\":10.44,\"low\":10.3,\"close\":10.42,\"volume\":405665},{\"day\":\"2005-08-01T00:00:00.000Z\",\"open\":10.45,\"high\":10.53,\"low\":10.4,\"close\":10.49,\"volume\":609684},{\"day\":\"2005-08-02T00:00:00.000Z\",\"open\":10.59,\"high\":10.59,\"low\":10.3,\"close\":10.54,\"volume\":305368},{\"day\":\"2005-08-03T00:00:00.000Z\",\"open\":10.51,\"high\":10.55,\"low\":10.38,\"close\":10.46,\"volume\":417806},{\"day\":\"2005-08-04T00:00:00.000Z\",\"open\":10.31,\"high\":10.4,\"low\":10.1,\"close\":10.3,\"volume\":1295115},{\"day\":\"2005-08-05T00:00:00.000Z\",\"open\":10.3,\"high\":10.45,\"low\":9.96,\"close\":10,\"volume\":4086450},{\"day\":\"2005-08-08T00:00:00.000Z\",\"open\":10,\"high\":10.15,\"low\":9.8,\"close\":10,\"volume\":4544726},{\"day\":\"2005-08-09T00:00:00.000Z\",\"open\":9.98,\"high\":10.11,\"low\":9.9,\"close\":10.06,\"volume\":1026071},{\"day\":\"2005-08-10T00:00:00.000Z\",\"open\":10.06,\"high\":10.11,\"low\":9.95,\"close\":10.06,\"volume\":933216},{\"day\":\"2005-08-11T00:00:00.000Z\",\"open\":10.06,\"high\":10.25,\"low\":10.04,\"close\":10.19,\"volume\":2661846},{\"day\":\"2005-08-12T00:00:00.000Z\",\"open\":10.2,\"high\":10.32,\"low\":9.99,\"close\":10.07,\"volume\":1988928},{\"day\":\"2005-08-15T00:00:00.000Z\",\"open\":10.05,\"high\":10.18,\"low\":9.98,\"close\":10.18,\"volume\":909043},{\"day\":\"2005-08-16T00:00:00.000Z\",\"open\":10.18,\"high\":10.63,\"low\":10.1,\"close\":10.58,\"volume\":3709275},{\"day\":\"2005-08-17T00:00:00.000Z\",\"open\":10.5,\"high\":10.8,\"low\":10.46,\"close\":10.78,\"volume\":2565672},{\"day\":\"2005-08-18T00:00:00.000Z\",\"open\":10.75,\"high\":10.85,\"low\":10.35,\"close\":10.43,\"volume\":3407559},{\"day\":\"2005-08-19T00:00:00.000Z\",\"open\":10.43,\"high\":10.64,\"low\":10.35,\"close\":10.59,\"volume\":1949565},{\"day\":\"2005-08-22T00:00:00.000Z\",\"open\":10.64,\"high\":10.78,\"low\":10.47,\"close\":10.65,\"volume\":1584577},{\"day\":\"2005-08-23T00:00:00.000Z\",\"open\":10.75,\"high\":10.76,\"low\":10.53,\"close\":10.65,\"volume\":399036},{\"day\":\"2005-08-24T00:00:00.000Z\",\"open\":10.8,\"high\":10.98,\"low\":10.75,\"close\":10.82,\"volume\":1579186},{\"day\":\"2005-08-25T00:00:00.000Z\",\"open\":10.82,\"high\":10.87,\"low\":10.55,\"close\":10.6,\"volume\":1454515},{\"day\":\"2005-08-26T00:00:00.000Z\",\"open\":10.59,\"high\":10.69,\"low\":10.5,\"close\":10.64,\"volume\":512907},{\"day\":\"2005-08-29T00:00:00.000Z\",\"open\":10.61,\"high\":10.75,\"low\":10.47,\"close\":10.5,\"volume\":289468},{\"day\":\"2005-08-30T00:00:00.000Z\",\"open\":10.4,\"high\":10.5,\"low\":10.3,\"close\":10.47,\"volume\":667011},{\"day\":\"2005-08-31T00:00:00.000Z\",\"open\":10.42,\"high\":10.56,\"low\":10.38,\"close\":10.54,\"volume\":360884},{\"day\":\"2005-09-01T00:00:00.000Z\",\"open\":10.55,\"high\":10.85,\"low\":10.5,\"close\":10.8,\"volume\":1350728},{\"day\":\"2005-09-02T00:00:00.000Z\",\"open\":10.8,\"high\":11.03,\"low\":10.7,\"close\":10.99,\"volume\":1502383},{\"day\":\"2005-09-05T00:00:00.000Z\",\"open\":10.95,\"high\":10.97,\"low\":10.73,\"close\":10.95,\"volume\":490418},{\"day\":\"2005-09-06T00:00:00.000Z\",\"open\":10.95,\"high\":10.95,\"low\":10.75,\"close\":10.82,\"volume\":804393},{\"day\":\"2005-09-07T00:00:00.000Z\",\"open\":10.82,\"high\":11.13,\"low\":10.76,\"close\":11.04,\"volume\":1007786},{\"day\":\"2005-09-08T00:00:00.000Z\",\"open\":11.04,\"high\":11.09,\"low\":10.91,\"close\":11.05,\"volume\":400192},{\"day\":\"2005-09-09T00:00:00.000Z\",\"open\":11.05,\"high\":11.05,\"low\":10.84,\"close\":10.93,\"volume\":413575},{\"day\":\"2005-09-12T00:00:00.000Z\",\"open\":10.9,\"high\":10.95,\"low\":10.75,\"close\":10.83,\"volume\":782336},{\"day\":\"2005-09-13T00:00:00.000Z\",\"open\":10.8,\"high\":10.93,\"low\":10.79,\"close\":10.9,\"volume\":1023807},{\"day\":\"2005-09-14T00:00:00.000Z\",\"open\":10.91,\"high\":11.05,\"low\":10.83,\"close\":11.05,\"volume\":506431},{\"day\":\"2005-09-15T00:00:00.000Z\",\"open\":11.05,\"high\":11.05,\"low\":10.83,\"close\":10.87,\"volume\":526400},{\"day\":\"2005-09-16T00:00:00.000Z\",\"open\":10.9,\"high\":11.04,\"low\":10.87,\"close\":11,\"volume\":570015},{\"day\":\"2005-09-19T00:00:00.000Z\",\"open\":11.01,\"high\":11.02,\"low\":10.86,\"close\":10.96,\"volume\":350271},{\"day\":\"2005-09-20T00:00:00.000Z\",\"open\":10.93,\"high\":10.99,\"low\":10.73,\"close\":10.76,\"volume\":309312},{\"day\":\"2005-09-21T00:00:00.000Z\",\"open\":10.72,\"high\":10.76,\"low\":10.48,\"close\":10.68,\"volume\":1868605},{\"day\":\"2005-09-22T00:00:00.000Z\",\"open\":10.5,\"high\":10.68,\"low\":10.49,\"close\":10.63,\"volume\":541185},{\"day\":\"2005-09-23T00:00:00.000Z\",\"open\":10.55,\"high\":10.65,\"low\":10.4,\"close\":10.57,\"volume\":687605},{\"day\":\"2005-09-26T00:00:00.000Z\",\"open\":10.33,\"high\":10.57,\"low\":10.33,\"close\":10.39,\"volume\":1101741},{\"day\":\"2005-09-27T00:00:00.000Z\",\"open\":10.35,\"high\":10.35,\"low\":9.91,\"close\":10,\"volume\":1672454},{\"day\":\"2005-09-28T00:00:00.000Z\",\"open\":9.95,\"high\":10.18,\"low\":9.91,\"close\":10.03,\"volume\":371138},{\"day\":\"2005-09-29T00:00:00.000Z\",\"open\":10,\"high\":10.24,\"low\":10,\"close\":10.09,\"volume\":301161},{\"day\":\"2005-09-30T00:00:00.000Z\",\"open\":10.09,\"high\":10.2,\"low\":10.08,\"close\":10.08,\"volume\":434964},{\"day\":\"2005-10-10T00:00:00.000Z\",\"open\":10,\"high\":10,\"low\":9.9,\"close\":9.98,\"volume\":195770},{\"day\":\"2005-10-11T00:00:00.000Z\",\"open\":9.98,\"high\":10.1,\"low\":9.93,\"close\":10.04,\"volume\":399600},{\"day\":\"2005-10-12T00:00:00.000Z\",\"open\":10,\"high\":10,\"low\":9.85,\"close\":9.93,\"volume\":895660},{\"day\":\"2005-10-13T00:00:00.000Z\",\"open\":9.91,\"high\":9.99,\"low\":9.63,\"close\":9.81,\"volume\":1699900},{\"day\":\"2005-10-14T00:00:00.000Z\",\"open\":9.8,\"high\":9.88,\"low\":9.58,\"close\":9.74,\"volume\":1414599},{\"day\":\"2005-10-17T00:00:00.000Z\",\"open\":9.74,\"high\":9.78,\"low\":9.59,\"close\":9.74,\"volume\":355496},{\"day\":\"2005-10-18T00:00:00.000Z\",\"open\":9.71,\"high\":9.82,\"low\":9.49,\"close\":9.65,\"volume\":1541664},{\"day\":\"2005-10-19T00:00:00.000Z\",\"open\":9.65,\"high\":9.79,\"low\":9.58,\"close\":9.77,\"volume\":229260},{\"day\":\"2005-10-20T00:00:00.000Z\",\"open\":9.71,\"high\":9.77,\"low\":9.5,\"close\":9.76,\"volume\":341709},{\"day\":\"2005-10-21T00:00:00.000Z\",\"open\":9.76,\"high\":9.82,\"low\":9.63,\"close\":9.76,\"volume\":541557},{\"day\":\"2005-10-24T00:00:00.000Z\",\"open\":9.82,\"high\":9.82,\"low\":9.67,\"close\":9.76,\"volume\":213397},{\"day\":\"2005-10-25T00:00:00.000Z\",\"open\":9.8,\"high\":9.87,\"low\":9.46,\"close\":9.54,\"volume\":751427},{\"day\":\"2005-10-26T00:00:00.000Z\",\"open\":9.75,\"high\":9.75,\"low\":9.42,\"close\":9.45,\"volume\":656749},{\"day\":\"2005-10-27T00:00:00.000Z\",\"open\":9.45,\"high\":9.64,\"low\":9.27,\"close\":9.32,\"volume\":993899},{\"day\":\"2005-10-28T00:00:00.000Z\",\"open\":9.33,\"high\":9.48,\"low\":9.25,\"close\":9.44,\"volume\":594690},{\"day\":\"2005-10-31T00:00:00.000Z\",\"open\":9.37,\"high\":9.55,\"low\":9.26,\"close\":9.54,\"volume\":1111800},{\"day\":\"2005-11-01T00:00:00.000Z\",\"open\":9.46,\"high\":9.52,\"low\":9.4,\"close\":9.52,\"volume\":261344},{\"day\":\"2005-11-02T00:00:00.000Z\",\"open\":9.49,\"high\":9.6,\"low\":9.49,\"close\":9.59,\"volume\":165163},{\"day\":\"2005-11-03T00:00:00.000Z\",\"open\":9.56,\"high\":9.59,\"low\":9.35,\"close\":9.47,\"volume\":355494},{\"day\":\"2005-11-04T00:00:00.000Z\",\"open\":9.38,\"high\":9.47,\"low\":9.17,\"close\":9.46,\"volume\":969539},{\"day\":\"2005-11-07T00:00:00.000Z\",\"open\":9.46,\"high\":9.49,\"low\":9.3,\"close\":9.49,\"volume\":409140},{\"day\":\"2005-11-08T00:00:00.000Z\",\"open\":9.45,\"high\":9.5,\"low\":9.35,\"close\":9.48,\"volume\":92156},{\"day\":\"2005-11-09T00:00:00.000Z\",\"open\":9.55,\"high\":9.77,\"low\":9.5,\"close\":9.6,\"volume\":1000076},{\"day\":\"2005-11-10T00:00:00.000Z\",\"open\":9.72,\"high\":9.72,\"low\":9.45,\"close\":9.5,\"volume\":274908},{\"day\":\"2005-11-11T00:00:00.000Z\",\"open\":9.3,\"high\":9.54,\"low\":9.3,\"close\":9.52,\"volume\":105380},{\"day\":\"2005-11-14T00:00:00.000Z\",\"open\":9.44,\"high\":9.5,\"low\":9.41,\"close\":9.5,\"volume\":95748},{\"day\":\"2005-11-15T00:00:00.000Z\",\"open\":9.43,\"high\":9.5,\"low\":9.38,\"close\":9.4,\"volume\":138400},{\"day\":\"2005-11-16T00:00:00.000Z\",\"open\":9.33,\"high\":9.44,\"low\":9.33,\"close\":9.4,\"volume\":171193},{\"day\":\"2005-11-17T00:00:00.000Z\",\"open\":9.38,\"high\":9.57,\"low\":9.22,\"close\":9.52,\"volume\":533919},{\"day\":\"2005-11-18T00:00:00.000Z\",\"open\":9.47,\"high\":9.74,\"low\":9.47,\"close\":9.61,\"volume\":569028},{\"day\":\"2005-11-21T00:00:00.000Z\",\"open\":9.6,\"high\":9.66,\"low\":9.55,\"close\":9.63,\"volume\":345411},{\"day\":\"2005-11-22T00:00:00.000Z\",\"open\":9.6,\"high\":9.64,\"low\":9.55,\"close\":9.63,\"volume\":205241},{\"day\":\"2005-11-23T00:00:00.000Z\",\"open\":9.58,\"high\":9.75,\"low\":9.58,\"close\":9.71,\"volume\":165127},{\"day\":\"2005-11-24T00:00:00.000Z\",\"open\":9.71,\"high\":9.79,\"low\":9.58,\"close\":9.6,\"volume\":431085},{\"day\":\"2005-11-25T00:00:00.000Z\",\"open\":9.6,\"high\":9.6,\"low\":9.48,\"close\":9.55,\"volume\":207750},{\"day\":\"2005-11-28T00:00:00.000Z\",\"open\":9.53,\"high\":9.6,\"low\":9.48,\"close\":9.52,\"volume\":183471},{\"day\":\"2005-11-29T00:00:00.000Z\",\"open\":9.55,\"high\":9.55,\"low\":9.4,\"close\":9.47,\"volume\":76930},{\"day\":\"2005-11-30T00:00:00.000Z\",\"open\":9.32,\"high\":9.35,\"low\":8.7,\"close\":9.28,\"volume\":593137},{\"day\":\"2005-12-01T00:00:00.000Z\",\"open\":9.28,\"high\":9.28,\"low\":9.04,\"close\":9.24,\"volume\":384266},{\"day\":\"2005-12-02T00:00:00.000Z\",\"open\":9.2,\"high\":9.28,\"low\":9.07,\"close\":9.26,\"volume\":429478},{\"day\":\"2005-12-05T00:00:00.000Z\",\"open\":9.12,\"high\":9.22,\"low\":9.1,\"close\":9.18,\"volume\":73755},{\"day\":\"2005-12-06T00:00:00.000Z\",\"open\":9.01,\"high\":9.24,\"low\":9.01,\"close\":9.23,\"volume\":94508},{\"day\":\"2005-12-07T00:00:00.000Z\",\"open\":9.22,\"high\":9.33,\"low\":9.2,\"close\":9.25,\"volume\":101833},{\"day\":\"2005-12-08T00:00:00.000Z\",\"open\":9.22,\"high\":9.7,\"low\":9.22,\"close\":9.36,\"volume\":540741},{\"day\":\"2005-12-09T00:00:00.000Z\",\"open\":9.43,\"high\":9.6,\"low\":9.3,\"close\":9.57,\"volume\":601700},{\"day\":\"2005-12-12T00:00:00.000Z\",\"open\":9.57,\"high\":9.57,\"low\":9.39,\"close\":9.48,\"volume\":546068},{\"day\":\"2005-12-13T00:00:00.000Z\",\"open\":9.5,\"high\":9.59,\"low\":9.45,\"close\":9.58,\"volume\":681667},{\"day\":\"2005-12-14T00:00:00.000Z\",\"open\":9.6,\"high\":9.9,\"low\":9.46,\"close\":9.78,\"volume\":938473},{\"day\":\"2005-12-15T00:00:00.000Z\",\"open\":9.78,\"high\":10.01,\"low\":9.78,\"close\":9.99,\"volume\":3726164},{\"day\":\"2005-12-16T00:00:00.000Z\",\"open\":9.91,\"high\":10.15,\"low\":9.86,\"close\":10.15,\"volume\":2629829},{\"day\":\"2005-12-19T00:00:00.000Z\",\"open\":10.14,\"high\":10.22,\"low\":10.02,\"close\":10.15,\"volume\":160652},{\"day\":\"2005-12-20T00:00:00.000Z\",\"open\":10.03,\"high\":10.15,\"low\":10,\"close\":10.08,\"volume\":480415},{\"day\":\"2005-12-21T00:00:00.000Z\",\"open\":10.09,\"high\":10.14,\"low\":9.95,\"close\":10.07,\"volume\":840279},{\"day\":\"2005-12-22T00:00:00.000Z\",\"open\":10.09,\"high\":10.45,\"low\":9.98,\"close\":10.37,\"volume\":1169451},{\"day\":\"2006-01-05T00:00:00.000Z\",\"open\":11.41,\"high\":11.41,\"low\":11.29,\"close\":11.41,\"volume\":10409638},{\"day\":\"2006-01-06T00:00:00.000Z\",\"open\":11.79,\"high\":12.06,\"low\":11.6,\"close\":12.01,\"volume\":7409891},{\"day\":\"2006-01-09T00:00:00.000Z\",\"open\":12.02,\"high\":12.05,\"low\":11.7,\"close\":11.93,\"volume\":3262935},{\"day\":\"2006-01-10T00:00:00.000Z\",\"open\":11.95,\"high\":11.95,\"low\":11.69,\"close\":11.77,\"volume\":4353048},{\"day\":\"2006-01-11T00:00:00.000Z\",\"open\":11.9,\"high\":12.45,\"low\":11.7,\"close\":11.77,\"volume\":3113494},{\"day\":\"2006-01-12T00:00:00.000Z\",\"open\":11.9,\"high\":12.32,\"low\":11.82,\"close\":12.22,\"volume\":3278141},{\"day\":\"2006-01-13T00:00:00.000Z\",\"open\":12.2,\"high\":12.2,\"low\":11.8,\"close\":11.89,\"volume\":2105875},{\"day\":\"2006-01-16T00:00:00.000Z\",\"open\":11.89,\"high\":12.1,\"low\":11.8,\"close\":11.88,\"volume\":2034207},{\"day\":\"2006-01-17T00:00:00.000Z\",\"open\":11.8,\"high\":11.95,\"low\":11.71,\"close\":11.76,\"volume\":969767},{\"day\":\"2006-01-18T00:00:00.000Z\",\"open\":11.7,\"high\":11.89,\"low\":11.68,\"close\":11.8,\"volume\":1920750},{\"day\":\"2006-01-19T00:00:00.000Z\",\"open\":11.82,\"high\":12.03,\"low\":11.75,\"close\":11.91,\"volume\":954304},{\"day\":\"2006-01-20T00:00:00.000Z\",\"open\":11.91,\"high\":12.05,\"low\":11.65,\"close\":12,\"volume\":2218495},{\"day\":\"2006-01-23T00:00:00.000Z\",\"open\":12,\"high\":12.1,\"low\":11.81,\"close\":11.87,\"volume\":1035500},{\"day\":\"2006-01-24T00:00:00.000Z\",\"open\":11.85,\"high\":11.98,\"low\":11.57,\"close\":11.59,\"volume\":1574177},{\"day\":\"2006-01-25T00:00:00.000Z\",\"open\":11.6,\"high\":11.71,\"low\":11.3,\"close\":11.41,\"volume\":2308996},{\"day\":\"2006-02-06T00:00:00.000Z\",\"open\":11.58,\"high\":11.84,\"low\":11.45,\"close\":11.78,\"volume\":1113094},{\"day\":\"2006-02-07T00:00:00.000Z\",\"open\":11.81,\"high\":12.05,\"low\":11.79,\"close\":11.91,\"volume\":1685998},{\"day\":\"2006-02-08T00:00:00.000Z\",\"open\":12,\"high\":12.04,\"low\":11.8,\"close\":11.84,\"volume\":1559329},{\"day\":\"2006-02-09T00:00:00.000Z\",\"open\":11.83,\"high\":11.83,\"low\":11.5,\"close\":11.69,\"volume\":1352955},{\"day\":\"2006-02-10T00:00:00.000Z\",\"open\":11.6,\"high\":11.92,\"low\":11.57,\"close\":11.89,\"volume\":714195},{\"day\":\"2006-02-13T00:00:00.000Z\",\"open\":11.8,\"high\":11.88,\"low\":11.6,\"close\":11.85,\"volume\":339439},{\"day\":\"2006-02-14T00:00:00.000Z\",\"open\":11.86,\"high\":12.2,\"low\":11.7,\"close\":12.01,\"volume\":4493017},{\"day\":\"2006-02-15T00:00:00.000Z\",\"open\":12.08,\"high\":12.75,\"low\":12.01,\"close\":12.62,\"volume\":5252664},{\"day\":\"2006-02-16T00:00:00.000Z\",\"open\":12.52,\"high\":12.74,\"low\":12.32,\"close\":12.36,\"volume\":4236048},{\"day\":\"2006-02-17T00:00:00.000Z\",\"open\":12.05,\"high\":12.77,\"low\":12.05,\"close\":12.53,\"volume\":2743909},{\"day\":\"2006-02-20T00:00:00.000Z\",\"open\":12.5,\"high\":13,\"low\":12.3,\"close\":12.81,\"volume\":4099356},{\"day\":\"2006-03-08T00:00:00.000Z\",\"open\":9.68,\"high\":9.95,\"low\":9.55,\"close\":9.57,\"volume\":4363122},{\"day\":\"2006-03-09T00:00:00.000Z\",\"open\":9.55,\"high\":9.85,\"low\":9.1,\"close\":9.7,\"volume\":1708874},{\"day\":\"2006-03-10T00:00:00.000Z\",\"open\":9.65,\"high\":9.87,\"low\":9.64,\"close\":9.8,\"volume\":1870766},{\"day\":\"2006-03-13T00:00:00.000Z\",\"open\":9.82,\"high\":9.88,\"low\":9.7,\"close\":9.81,\"volume\":1308576},{\"day\":\"2006-03-14T00:00:00.000Z\",\"open\":9.81,\"high\":10.12,\"low\":9.61,\"close\":10.09,\"volume\":2026178},{\"day\":\"2006-03-15T00:00:00.000Z\",\"open\":10.02,\"high\":10.4,\"low\":9.95,\"close\":10.35,\"volume\":1677433},{\"day\":\"2006-03-16T00:00:00.000Z\",\"open\":10.38,\"high\":10.72,\"low\":10.3,\"close\":10.6,\"volume\":1855246},{\"day\":\"2006-03-17T00:00:00.000Z\",\"open\":10.58,\"high\":10.8,\"low\":10.53,\"close\":10.63,\"volume\":2008081},{\"day\":\"2006-03-20T00:00:00.000Z\",\"open\":10.61,\"high\":10.9,\"low\":10.47,\"close\":10.82,\"volume\":1039339},{\"day\":\"2006-03-21T00:00:00.000Z\",\"open\":10.79,\"high\":11.05,\"low\":10.6,\"close\":10.61,\"volume\":1188254},{\"day\":\"2006-03-22T00:00:00.000Z\",\"open\":10.6,\"high\":10.77,\"low\":10.58,\"close\":10.6,\"volume\":2101330},{\"day\":\"2006-03-23T00:00:00.000Z\",\"open\":10.6,\"high\":10.67,\"low\":10.36,\"close\":10.47,\"volume\":2344910},{\"day\":\"2006-03-24T00:00:00.000Z\",\"open\":10.48,\"high\":10.7,\"low\":10.28,\"close\":10.45,\"volume\":3133781},{\"day\":\"2006-03-27T00:00:00.000Z\",\"open\":10.45,\"high\":10.6,\"low\":10.14,\"close\":10.29,\"volume\":2610532},{\"day\":\"2006-03-28T00:00:00.000Z\",\"open\":10.3,\"high\":10.65,\"low\":10.29,\"close\":10.58,\"volume\":2347264},{\"day\":\"2006-03-29T00:00:00.000Z\",\"open\":10.6,\"high\":10.71,\"low\":10.47,\"close\":10.64,\"volume\":1822025},{\"day\":\"2006-03-30T00:00:00.000Z\",\"open\":10.65,\"high\":10.69,\"low\":10.31,\"close\":10.39,\"volume\":2593441},{\"day\":\"2006-03-31T00:00:00.000Z\",\"open\":10.35,\"high\":10.58,\"low\":10.18,\"close\":10.58,\"volume\":1412533},{\"day\":\"2006-04-03T00:00:00.000Z\",\"open\":10.6,\"high\":10.61,\"low\":10.36,\"close\":10.59,\"volume\":2189207},{\"day\":\"2006-04-04T00:00:00.000Z\",\"open\":10.6,\"high\":11.1,\"low\":10.6,\"close\":11.08,\"volume\":3543399},{\"day\":\"2006-04-05T00:00:00.000Z\",\"open\":11.1,\"high\":11.4,\"low\":11.1,\"close\":11.17,\"volume\":3286712},{\"day\":\"2006-04-06T00:00:00.000Z\",\"open\":11.18,\"high\":11.2,\"low\":10.8,\"close\":11.02,\"volume\":2309735},{\"day\":\"2006-04-07T00:00:00.000Z\",\"open\":11,\"high\":11.2,\"low\":10.81,\"close\":11.16,\"volume\":2834534},{\"day\":\"2006-04-10T00:00:00.000Z\",\"open\":11.2,\"high\":11.79,\"low\":11.16,\"close\":11.72,\"volume\":3499110},{\"day\":\"2006-04-11T00:00:00.000Z\",\"open\":12,\"high\":12.19,\"low\":11.7,\"close\":11.9,\"volume\":3374562},{\"day\":\"2006-04-12T00:00:00.000Z\",\"open\":11.9,\"high\":11.98,\"low\":11.52,\"close\":11.54,\"volume\":2061959},{\"day\":\"2006-04-13T00:00:00.000Z\",\"open\":11.53,\"high\":11.63,\"low\":11,\"close\":11.09,\"volume\":3060767},{\"day\":\"2006-04-14T00:00:00.000Z\",\"open\":11.05,\"high\":11.68,\"low\":11.03,\"close\":11.67,\"volume\":2504026},{\"day\":\"2006-04-17T00:00:00.000Z\",\"open\":11.6,\"high\":11.84,\"low\":11.45,\"close\":11.49,\"volume\":2411413},{\"day\":\"2006-04-18T00:00:00.000Z\",\"open\":11.6,\"high\":11.69,\"low\":11.22,\"close\":11.28,\"volume\":1401905},{\"day\":\"2006-04-19T00:00:00.000Z\",\"open\":11.3,\"high\":11.48,\"low\":11.2,\"close\":11.21,\"volume\":2248824},{\"day\":\"2006-04-20T00:00:00.000Z\",\"open\":11.22,\"high\":11.45,\"low\":11.16,\"close\":11.2,\"volume\":2724871},{\"day\":\"2006-04-21T00:00:00.000Z\",\"open\":11.2,\"high\":11.75,\"low\":11.06,\"close\":11.7,\"volume\":4163407},{\"day\":\"2006-04-24T00:00:00.000Z\",\"open\":11.7,\"high\":11.7,\"low\":11.09,\"close\":11.13,\"volume\":4672018},{\"day\":\"2006-04-25T00:00:00.000Z\",\"open\":11.15,\"high\":11.15,\"low\":10.32,\"close\":10.4,\"volume\":5344747},{\"day\":\"2006-04-26T00:00:00.000Z\",\"open\":10.43,\"high\":11.13,\"low\":10.43,\"close\":10.72,\"volume\":5891040},{\"day\":\"2006-04-27T00:00:00.000Z\",\"open\":10.7,\"high\":10.79,\"low\":10.44,\"close\":10.54,\"volume\":4094783},{\"day\":\"2006-04-28T00:00:00.000Z\",\"open\":10.5,\"high\":10.94,\"low\":10.38,\"close\":10.77,\"volume\":3835416},{\"day\":\"2006-05-08T00:00:00.000Z\",\"open\":10.85,\"high\":11.23,\"low\":10.66,\"close\":11.2,\"volume\":11036802},{\"day\":\"2006-05-09T00:00:00.000Z\",\"open\":11.25,\"high\":12.03,\"low\":11.25,\"close\":11.67,\"volume\":8892226},{\"day\":\"2006-05-10T00:00:00.000Z\",\"open\":11.77,\"high\":11.8,\"low\":11.25,\"close\":11.34,\"volume\":12406373},{\"day\":\"2006-05-12T00:00:00.000Z\",\"open\":11.01,\"high\":11.21,\"low\":10.73,\"close\":11.1,\"volume\":11336604},{\"day\":\"2006-05-15T00:00:00.000Z\",\"open\":11.3,\"high\":11.38,\"low\":10.68,\"close\":11.1,\"volume\":18228487},{\"day\":\"2006-05-16T00:00:00.000Z\",\"open\":11.11,\"high\":11.75,\"low\":10.76,\"close\":11.49,\"volume\":20444711},{\"day\":\"2006-05-17T00:00:00.000Z\",\"open\":11.5,\"high\":11.8,\"low\":11.3,\"close\":11.66,\"volume\":15890490},{\"day\":\"2006-05-18T00:00:00.000Z\",\"open\":11.67,\"high\":12.32,\"low\":11.45,\"close\":12.12,\"volume\":18504420},{\"day\":\"2006-05-19T00:00:00.000Z\",\"open\":12.3,\"high\":12.54,\"low\":11.9,\"close\":12.29,\"volume\":15355287},{\"day\":\"2006-05-22T00:00:00.000Z\",\"open\":12.4,\"high\":12.91,\"low\":12.4,\"close\":12.82,\"volume\":19758377},{\"day\":\"2006-05-23T00:00:00.000Z\",\"open\":12.7,\"high\":12.7,\"low\":11.9,\"close\":11.9,\"volume\":10944570},{\"day\":\"2006-05-24T00:00:00.000Z\",\"open\":11.91,\"high\":12.23,\"low\":11.5,\"close\":11.68,\"volume\":10722517},{\"day\":\"2006-05-25T00:00:00.000Z\",\"open\":11.7,\"high\":11.93,\"low\":11.63,\"close\":11.82,\"volume\":4799535},{\"day\":\"2006-05-26T00:00:00.000Z\",\"open\":11.8,\"high\":12.13,\"low\":11.8,\"close\":11.98,\"volume\":6865949},{\"day\":\"2006-05-29T00:00:00.000Z\",\"open\":12,\"high\":12.18,\"low\":11.82,\"close\":12.01,\"volume\":8077705},{\"day\":\"2006-05-30T00:00:00.000Z\",\"open\":12.03,\"high\":12.08,\"low\":11.66,\"close\":11.88,\"volume\":8093380},{\"day\":\"2006-05-31T00:00:00.000Z\",\"open\":11.85,\"high\":12.15,\"low\":11.77,\"close\":11.88,\"volume\":6944356},{\"day\":\"2006-06-01T00:00:00.000Z\",\"open\":11.89,\"high\":12.16,\"low\":11.8,\"close\":12.15,\"volume\":8819550},{\"day\":\"2006-06-02T00:00:00.000Z\",\"open\":12.2,\"high\":13.07,\"low\":12.1,\"close\":12.66,\"volume\":17099481},{\"day\":\"2006-06-05T00:00:00.000Z\",\"open\":12.65,\"high\":12.83,\"low\":12.3,\"close\":12.8,\"volume\":8805619},{\"day\":\"2006-06-06T00:00:00.000Z\",\"open\":12.72,\"high\":12.87,\"low\":12.45,\"close\":12.53,\"volume\":6067792},{\"day\":\"2006-06-07T00:00:00.000Z\",\"open\":12.49,\"high\":12.49,\"low\":11.55,\"close\":11.56,\"volume\":8166294},{\"day\":\"2006-06-08T00:00:00.000Z\",\"open\":11.49,\"high\":11.7,\"low\":11.32,\"close\":11.58,\"volume\":6008914},{\"day\":\"2006-06-09T00:00:00.000Z\",\"open\":11.65,\"high\":11.81,\"low\":11.3,\"close\":11.31,\"volume\":6131676},{\"day\":\"2006-06-12T00:00:00.000Z\",\"open\":11.26,\"high\":11.63,\"low\":11.16,\"close\":11.62,\"volume\":5717918},{\"day\":\"2006-06-13T00:00:00.000Z\",\"open\":11.62,\"high\":12.15,\"low\":11.62,\"close\":12.03,\"volume\":8252585},{\"day\":\"2006-06-14T00:00:00.000Z\",\"open\":12,\"high\":12.03,\"low\":11.8,\"close\":11.91,\"volume\":2581707},{\"day\":\"2006-06-15T00:00:00.000Z\",\"open\":11.93,\"high\":12.46,\"low\":11.93,\"close\":12.08,\"volume\":4082804},{\"day\":\"2006-06-16T00:00:00.000Z\",\"open\":12.14,\"high\":12.37,\"low\":12.01,\"close\":12.14,\"volume\":5150834},{\"day\":\"2006-06-19T00:00:00.000Z\",\"open\":12.08,\"high\":12.46,\"low\":12,\"close\":12.29,\"volume\":5102434},{\"day\":\"2006-06-20T00:00:00.000Z\",\"open\":12.32,\"high\":12.58,\"low\":12.24,\"close\":12.33,\"volume\":4506455},{\"day\":\"2006-06-21T00:00:00.000Z\",\"open\":12.33,\"high\":12.48,\"low\":12.05,\"close\":12.11,\"volume\":3935361},{\"day\":\"2006-06-22T00:00:00.000Z\",\"open\":12.08,\"high\":12.18,\"low\":11.99,\"close\":12.04,\"volume\":2886075},{\"day\":\"2006-06-23T00:00:00.000Z\",\"open\":12,\"high\":12.16,\"low\":12,\"close\":12.14,\"volume\":2883129},{\"day\":\"2006-06-26T00:00:00.000Z\",\"open\":12.18,\"high\":12.73,\"low\":12.18,\"close\":12.59,\"volume\":7568448},{\"day\":\"2006-06-27T00:00:00.000Z\",\"open\":12.65,\"high\":12.75,\"low\":12.42,\"close\":12.66,\"volume\":4371625},{\"day\":\"2006-06-28T00:00:00.000Z\",\"open\":12.68,\"high\":13.15,\"low\":12.63,\"close\":12.94,\"volume\":8624388},{\"day\":\"2006-06-29T00:00:00.000Z\",\"open\":12.94,\"high\":13.94,\"low\":12.9,\"close\":13.77,\"volume\":12206032},{\"day\":\"2006-06-30T00:00:00.000Z\",\"open\":13.77,\"high\":13.9,\"low\":13.6,\"close\":13.74,\"volume\":7361605},{\"day\":\"2006-07-03T00:00:00.000Z\",\"open\":13.73,\"high\":14.18,\"low\":13.68,\"close\":14.03,\"volume\":5693951},{\"day\":\"2006-07-04T00:00:00.000Z\",\"open\":14,\"high\":14.1,\"low\":13.7,\"close\":13.78,\"volume\":6935509},{\"day\":\"2006-07-05T00:00:00.000Z\",\"open\":14,\"high\":14.43,\"low\":13.78,\"close\":14.34,\"volume\":10924092},{\"day\":\"2006-07-06T00:00:00.000Z\",\"open\":14.47,\"high\":14.75,\"low\":14.25,\"close\":14.6,\"volume\":6976320},{\"day\":\"2006-07-07T00:00:00.000Z\",\"open\":14.64,\"high\":14.73,\"low\":14.32,\"close\":14.62,\"volume\":6347987},{\"day\":\"2006-07-10T00:00:00.000Z\",\"open\":14.76,\"high\":15.3,\"low\":14.76,\"close\":15.21,\"volume\":9950610},{\"day\":\"2006-07-11T00:00:00.000Z\",\"open\":9.88,\"high\":9.97,\"low\":9.4,\"close\":9.59,\"volume\":14689906},{\"day\":\"2006-07-12T00:00:00.000Z\",\"open\":9.55,\"high\":9.66,\"low\":9.38,\"close\":9.56,\"volume\":9679447},{\"day\":\"2006-07-13T00:00:00.000Z\",\"open\":9.54,\"high\":9.55,\"low\":8.6,\"close\":8.6,\"volume\":18624706},{\"day\":\"2006-07-14T00:00:00.000Z\",\"open\":8.57,\"high\":8.95,\"low\":8.4,\"close\":8.78,\"volume\":9788807},{\"day\":\"2006-07-17T00:00:00.000Z\",\"open\":8.77,\"high\":8.98,\"low\":8.7,\"close\":8.89,\"volume\":5487051},{\"day\":\"2006-07-18T00:00:00.000Z\",\"open\":8.89,\"high\":8.91,\"low\":8.59,\"close\":8.73,\"volume\":6342067},{\"day\":\"2006-07-19T00:00:00.000Z\",\"open\":8.7,\"high\":8.7,\"low\":8.41,\"close\":8.42,\"volume\":6626924},{\"day\":\"2006-07-20T00:00:00.000Z\",\"open\":8.44,\"high\":8.58,\"low\":8.33,\"close\":8.51,\"volume\":3732176},{\"day\":\"2006-07-21T00:00:00.000Z\",\"open\":8.5,\"high\":8.62,\"low\":8.46,\"close\":8.51,\"volume\":3259462},{\"day\":\"2006-07-24T00:00:00.000Z\",\"open\":8.43,\"high\":8.43,\"low\":8.25,\"close\":8.33,\"volume\":4642101},{\"day\":\"2006-07-25T00:00:00.000Z\",\"open\":8.33,\"high\":8.53,\"low\":8.25,\"close\":8.53,\"volume\":12399702},{\"day\":\"2006-07-26T00:00:00.000Z\",\"open\":8.55,\"high\":8.85,\"low\":8.55,\"close\":8.8,\"volume\":11289433},{\"day\":\"2006-07-27T00:00:00.000Z\",\"open\":8.8,\"high\":8.88,\"low\":8.66,\"close\":8.79,\"volume\":8201886},{\"day\":\"2006-07-28T00:00:00.000Z\",\"open\":8.75,\"high\":8.8,\"low\":8.5,\"close\":8.6,\"volume\":5918495},{\"day\":\"2006-07-31T00:00:00.000Z\",\"open\":8.54,\"high\":8.55,\"low\":8.1,\"close\":8.15,\"volume\":5298336},{\"day\":\"2006-08-01T00:00:00.000Z\",\"open\":8.15,\"high\":8.29,\"low\":8.12,\"close\":8.2,\"volume\":4600181},{\"day\":\"2006-08-02T00:00:00.000Z\",\"open\":8.28,\"high\":8.28,\"low\":8.02,\"close\":8.13,\"volume\":3188380},{\"day\":\"2006-08-03T00:00:00.000Z\",\"open\":8.14,\"high\":8.28,\"low\":8.12,\"close\":8.18,\"volume\":1920266},{\"day\":\"2006-08-04T00:00:00.000Z\",\"open\":8.19,\"high\":8.3,\"low\":8.06,\"close\":8.07,\"volume\":3410615},{\"day\":\"2006-08-07T00:00:00.000Z\",\"open\":8.03,\"high\":8.03,\"low\":7.8,\"close\":7.8,\"volume\":3477969},{\"day\":\"2006-08-08T00:00:00.000Z\",\"open\":7.88,\"high\":8.03,\"low\":7.81,\"close\":7.99,\"volume\":3769795},{\"day\":\"2006-08-09T00:00:00.000Z\",\"open\":8.01,\"high\":8.05,\"low\":7.86,\"close\":7.92,\"volume\":2926576},{\"day\":\"2006-08-10T00:00:00.000Z\",\"open\":7.95,\"high\":8.2,\"low\":7.94,\"close\":8.18,\"volume\":4198614},{\"day\":\"2006-08-11T00:00:00.000Z\",\"open\":8.2,\"high\":8.24,\"low\":8.15,\"close\":8.18,\"volume\":2733509},{\"day\":\"2006-08-14T00:00:00.000Z\",\"open\":8.18,\"high\":8.23,\"low\":7.85,\"close\":7.9,\"volume\":2986962},{\"day\":\"2006-08-15T00:00:00.000Z\",\"open\":7.93,\"high\":7.95,\"low\":7.8,\"close\":7.9,\"volume\":5132340},{\"day\":\"2006-08-16T00:00:00.000Z\",\"open\":7.96,\"high\":8.18,\"low\":7.93,\"close\":8.18,\"volume\":3738467},{\"day\":\"2006-08-17T00:00:00.000Z\",\"open\":8.15,\"high\":8.15,\"low\":7.95,\"close\":8.02,\"volume\":2144764},{\"day\":\"2006-08-18T00:00:00.000Z\",\"open\":8.01,\"high\":8.08,\"low\":7.97,\"close\":7.98,\"volume\":1604269},{\"day\":\"2006-08-21T00:00:00.000Z\",\"open\":7.7,\"high\":7.94,\"low\":7.6,\"close\":7.94,\"volume\":2257413},{\"day\":\"2006-08-22T00:00:00.000Z\",\"open\":7.89,\"high\":8.07,\"low\":7.88,\"close\":8.01,\"volume\":2143351},{\"day\":\"2006-08-23T00:00:00.000Z\",\"open\":8.03,\"high\":8.06,\"low\":7.91,\"close\":7.96,\"volume\":2530904},{\"day\":\"2006-08-24T00:00:00.000Z\",\"open\":7.94,\"high\":7.96,\"low\":7.84,\"close\":7.92,\"volume\":1724762},{\"day\":\"2006-08-25T00:00:00.000Z\",\"open\":7.9,\"high\":8.02,\"low\":7.86,\"close\":7.98,\"volume\":2703171},{\"day\":\"2006-08-28T00:00:00.000Z\",\"open\":7.99,\"high\":8.15,\"low\":7.99,\"close\":8.14,\"volume\":4074910},{\"day\":\"2006-08-29T00:00:00.000Z\",\"open\":8.17,\"high\":8.44,\"low\":8.17,\"close\":8.25,\"volume\":6307557},{\"day\":\"2006-08-30T00:00:00.000Z\",\"open\":8.2,\"high\":8.28,\"low\":8.15,\"close\":8.23,\"volume\":2308784},{\"day\":\"2006-08-31T00:00:00.000Z\",\"open\":8.23,\"high\":8.33,\"low\":8.19,\"close\":8.22,\"volume\":2610994},{\"day\":\"2006-09-01T00:00:00.000Z\",\"open\":8.22,\"high\":8.43,\"low\":8.17,\"close\":8.2,\"volume\":4352637},{\"day\":\"2006-09-04T00:00:00.000Z\",\"open\":8.21,\"high\":8.25,\"low\":8.12,\"close\":8.25,\"volume\":2414241},{\"day\":\"2006-09-05T00:00:00.000Z\",\"open\":8.25,\"high\":8.37,\"low\":8.21,\"close\":8.27,\"volume\":2835144},{\"day\":\"2006-09-06T00:00:00.000Z\",\"open\":8.25,\"high\":8.31,\"low\":8.19,\"close\":8.2,\"volume\":3392667},{\"day\":\"2006-09-07T00:00:00.000Z\",\"open\":8.21,\"high\":8.24,\"low\":8.04,\"close\":8.05,\"volume\":3851849},{\"day\":\"2006-09-11T00:00:00.000Z\",\"open\":8.05,\"high\":8.21,\"low\":7.99,\"close\":8.01,\"volume\":4223688},{\"day\":\"2006-09-12T00:00:00.000Z\",\"open\":8.01,\"high\":8.07,\"low\":7.96,\"close\":8.01,\"volume\":4392014},{\"day\":\"2006-09-13T00:00:00.000Z\",\"open\":8,\"high\":8.03,\"low\":7.9,\"close\":7.93,\"volume\":3975109},{\"day\":\"2006-09-14T00:00:00.000Z\",\"open\":7.93,\"high\":7.94,\"low\":7.8,\"close\":7.86,\"volume\":3720706},{\"day\":\"2006-09-15T00:00:00.000Z\",\"open\":7.86,\"high\":8.04,\"low\":7.8,\"close\":7.97,\"volume\":4133676},{\"day\":\"2006-09-18T00:00:00.000Z\",\"open\":8.01,\"high\":8.19,\"low\":8.01,\"close\":8.18,\"volume\":4122921},{\"day\":\"2006-09-19T00:00:00.000Z\",\"open\":8.25,\"high\":8.26,\"low\":8.12,\"close\":8.17,\"volume\":4626041},{\"day\":\"2006-09-20T00:00:00.000Z\",\"open\":8.1,\"high\":8.18,\"low\":8,\"close\":8.05,\"volume\":3973383},{\"day\":\"2006-09-21T00:00:00.000Z\",\"open\":8.06,\"high\":8.16,\"low\":8.04,\"close\":8.11,\"volume\":4019544},{\"day\":\"2006-09-22T00:00:00.000Z\",\"open\":8.13,\"high\":8.13,\"low\":7.95,\"close\":7.96,\"volume\":2836906},{\"day\":\"2006-09-25T00:00:00.000Z\",\"open\":7.96,\"high\":7.99,\"low\":7.83,\"close\":7.88,\"volume\":2289090},{\"day\":\"2006-09-26T00:00:00.000Z\",\"open\":7.9,\"high\":7.9,\"low\":7.81,\"close\":7.85,\"volume\":2597816},{\"day\":\"2006-09-27T00:00:00.000Z\",\"open\":7.86,\"high\":7.91,\"low\":7.73,\"close\":7.79,\"volume\":4614611},{\"day\":\"2006-09-28T00:00:00.000Z\",\"open\":7.8,\"high\":7.97,\"low\":7.79,\"close\":7.93,\"volume\":4091284},{\"day\":\"2006-09-29T00:00:00.000Z\",\"open\":7.9,\"high\":8.06,\"low\":7.84,\"close\":8.04,\"volume\":4375993},{\"day\":\"2006-10-09T00:00:00.000Z\",\"open\":8.08,\"high\":8.13,\"low\":8,\"close\":8.04,\"volume\":3642494},{\"day\":\"2006-10-10T00:00:00.000Z\",\"open\":8.04,\"high\":8.38,\"low\":8,\"close\":8.3,\"volume\":9225495},{\"day\":\"2006-10-11T00:00:00.000Z\",\"open\":8.3,\"high\":8.72,\"low\":8.25,\"close\":8.64,\"volume\":16943624},{\"day\":\"2006-10-12T00:00:00.000Z\",\"open\":8.64,\"high\":8.72,\"low\":8.44,\"close\":8.49,\"volume\":6539896},{\"day\":\"2006-10-13T00:00:00.000Z\",\"open\":8.46,\"high\":8.62,\"low\":8.4,\"close\":8.49,\"volume\":4068976},{\"day\":\"2006-10-16T00:00:00.000Z\",\"open\":8.47,\"high\":8.49,\"low\":8.27,\"close\":8.28,\"volume\":3718726},{\"day\":\"2006-10-17T00:00:00.000Z\",\"open\":8.26,\"high\":8.35,\"low\":8.19,\"close\":8.23,\"volume\":3531738},{\"day\":\"2006-10-18T00:00:00.000Z\",\"open\":8.24,\"high\":8.33,\"low\":8.18,\"close\":8.3,\"volume\":3162452},{\"day\":\"2006-10-19T00:00:00.000Z\",\"open\":8.3,\"high\":8.37,\"low\":8.28,\"close\":8.34,\"volume\":2806018},{\"day\":\"2006-10-20T00:00:00.000Z\",\"open\":8.33,\"high\":8.35,\"low\":8.2,\"close\":8.23,\"volume\":3566178},{\"day\":\"2006-10-23T00:00:00.000Z\",\"open\":8.23,\"high\":8.24,\"low\":7.99,\"close\":8,\"volume\":4596137},{\"day\":\"2006-10-24T00:00:00.000Z\",\"open\":8.01,\"high\":8.16,\"low\":8.01,\"close\":8.12,\"volume\":2308336},{\"day\":\"2006-10-25T00:00:00.000Z\",\"open\":8.22,\"high\":8.26,\"low\":8.03,\"close\":8.1,\"volume\":3060441},{\"day\":\"2006-10-26T00:00:00.000Z\",\"open\":8.09,\"high\":8.16,\"low\":8.05,\"close\":8.13,\"volume\":1763107},{\"day\":\"2006-10-27T00:00:00.000Z\",\"open\":8.15,\"high\":8.28,\"low\":8.06,\"close\":8.25,\"volume\":3800859},{\"day\":\"2006-10-30T00:00:00.000Z\",\"open\":8.25,\"high\":8.38,\"low\":8.13,\"close\":8.26,\"volume\":3836034},{\"day\":\"2006-10-31T00:00:00.000Z\",\"open\":8.35,\"high\":8.77,\"low\":8.35,\"close\":8.69,\"volume\":17778729},{\"day\":\"2006-11-01T00:00:00.000Z\",\"open\":8.66,\"high\":8.96,\"low\":8.6,\"close\":8.75,\"volume\":14927521},{\"day\":\"2006-11-02T00:00:00.000Z\",\"open\":8.78,\"high\":9.05,\"low\":8.67,\"close\":8.92,\"volume\":13252850},{\"day\":\"2006-11-03T00:00:00.000Z\",\"open\":8.94,\"high\":9.42,\"low\":8.93,\"close\":9.31,\"volume\":16852115},{\"day\":\"2006-11-06T00:00:00.000Z\",\"open\":9.3,\"high\":9.47,\"low\":9.13,\"close\":9.26,\"volume\":10457897},{\"day\":\"2006-11-07T00:00:00.000Z\",\"open\":9.29,\"high\":9.53,\"low\":9.05,\"close\":9.39,\"volume\":11930470},{\"day\":\"2006-11-08T00:00:00.000Z\",\"open\":9.36,\"high\":9.38,\"low\":9.18,\"close\":9.21,\"volume\":5708473},{\"day\":\"2006-11-09T00:00:00.000Z\",\"open\":9.15,\"high\":9.49,\"low\":9.13,\"close\":9.41,\"volume\":8901870},{\"day\":\"2006-11-10T00:00:00.000Z\",\"open\":9.4,\"high\":9.41,\"low\":8.94,\"close\":9.26,\"volume\":8642959},{\"day\":\"2006-11-13T00:00:00.000Z\",\"open\":9.22,\"high\":9.52,\"low\":9.18,\"close\":9.29,\"volume\":9257485},{\"day\":\"2006-11-14T00:00:00.000Z\",\"open\":9.3,\"high\":9.37,\"low\":9.08,\"close\":9.31,\"volume\":7150037},{\"day\":\"2006-11-15T00:00:00.000Z\",\"open\":9.31,\"high\":10.23,\"low\":9.27,\"close\":10.2,\"volume\":21809572},{\"day\":\"2006-11-16T00:00:00.000Z\",\"open\":10.25,\"high\":10.69,\"low\":9.9,\"close\":10.31,\"volume\":20870088},{\"day\":\"2006-11-17T00:00:00.000Z\",\"open\":10.25,\"high\":11.09,\"low\":10.15,\"close\":10.87,\"volume\":18909688},{\"day\":\"2006-11-20T00:00:00.000Z\",\"open\":10.89,\"high\":11.28,\"low\":10.71,\"close\":11.17,\"volume\":12985784},{\"day\":\"2006-11-21T00:00:00.000Z\",\"open\":11.18,\"high\":11.19,\"low\":10.71,\"close\":11,\"volume\":10026171},{\"day\":\"2006-11-22T00:00:00.000Z\",\"open\":10.99,\"high\":10.99,\"low\":10.63,\"close\":10.72,\"volume\":8761890},{\"day\":\"2006-11-23T00:00:00.000Z\",\"open\":10.74,\"high\":10.98,\"low\":10.67,\"close\":10.86,\"volume\":8105387},{\"day\":\"2006-11-24T00:00:00.000Z\",\"open\":10.82,\"high\":10.82,\"low\":10.48,\"close\":10.55,\"volume\":8201359},{\"day\":\"2006-11-27T00:00:00.000Z\",\"open\":10.55,\"high\":11.5,\"low\":10.51,\"close\":11.46,\"volume\":11654739},{\"day\":\"2006-11-28T00:00:00.000Z\",\"open\":11.53,\"high\":11.67,\"low\":10.94,\"close\":11.15,\"volume\":8697524},{\"day\":\"2006-11-29T00:00:00.000Z\",\"open\":10.88,\"high\":11.35,\"low\":10.62,\"close\":11.14,\"volume\":6430200},{\"day\":\"2006-11-30T00:00:00.000Z\",\"open\":11.2,\"high\":11.36,\"low\":11.01,\"close\":11.2,\"volume\":10695673},{\"day\":\"2006-12-01T00:00:00.000Z\",\"open\":11.3,\"high\":11.73,\"low\":11.2,\"close\":11.43,\"volume\":13774212},{\"day\":\"2006-12-04T00:00:00.000Z\",\"open\":11.43,\"high\":11.83,\"low\":11.43,\"close\":11.5,\"volume\":8778926},{\"day\":\"2006-12-05T00:00:00.000Z\",\"open\":11.5,\"high\":11.6,\"low\":11.19,\"close\":11.45,\"volume\":8627062},{\"day\":\"2006-12-06T00:00:00.000Z\",\"open\":11.42,\"high\":11.42,\"low\":10.62,\"close\":10.89,\"volume\":8526414},{\"day\":\"2006-12-07T00:00:00.000Z\",\"open\":10.8,\"high\":11.15,\"low\":10.71,\"close\":10.8,\"volume\":11281582},{\"day\":\"2006-12-08T00:00:00.000Z\",\"open\":10.69,\"high\":10.7,\"low\":10.24,\"close\":10.3,\"volume\":7968553},{\"day\":\"2006-12-11T00:00:00.000Z\",\"open\":10.26,\"high\":10.86,\"low\":10.21,\"close\":10.81,\"volume\":7341462},{\"day\":\"2006-12-12T00:00:00.000Z\",\"open\":10.88,\"high\":11.04,\"low\":10.6,\"close\":11,\"volume\":5796186},{\"day\":\"2006-12-13T00:00:00.000Z\",\"open\":11,\"high\":11.5,\"low\":11,\"close\":11.18,\"volume\":8550508},{\"day\":\"2006-12-14T00:00:00.000Z\",\"open\":11.25,\"high\":11.43,\"low\":11.1,\"close\":11.37,\"volume\":7790015},{\"day\":\"2006-12-15T00:00:00.000Z\",\"open\":11.3,\"high\":11.81,\"low\":11.25,\"close\":11.6,\"volume\":9740054},{\"day\":\"2006-12-18T00:00:00.000Z\",\"open\":11.58,\"high\":11.94,\"low\":11.53,\"close\":11.61,\"volume\":7450977},{\"day\":\"2006-12-19T00:00:00.000Z\",\"open\":11.68,\"high\":11.72,\"low\":11.18,\"close\":11.3,\"volume\":6565339},{\"day\":\"2006-12-20T00:00:00.000Z\",\"open\":11.32,\"high\":11.61,\"low\":11,\"close\":11.48,\"volume\":6016941},{\"day\":\"2006-12-21T00:00:00.000Z\",\"open\":11.47,\"high\":12.01,\"low\":11.47,\"close\":11.73,\"volume\":13542007},{\"day\":\"2006-12-22T00:00:00.000Z\",\"open\":11.67,\"high\":12.16,\"low\":11.6,\"close\":11.96,\"volume\":15105992},{\"day\":\"2006-12-25T00:00:00.000Z\",\"open\":12.01,\"high\":12.5,\"low\":11.91,\"close\":12.01,\"volume\":12592788},{\"day\":\"2006-12-26T00:00:00.000Z\",\"open\":12.01,\"high\":12.48,\"low\":11.9,\"close\":11.97,\"volume\":9770038},{\"day\":\"2006-12-27T00:00:00.000Z\",\"open\":11.94,\"high\":11.97,\"low\":11.6,\"close\":11.68,\"volume\":8703429},{\"day\":\"2006-12-28T00:00:00.000Z\",\"open\":11.68,\"high\":11.78,\"low\":11.26,\"close\":11.3,\"volume\":10074994},{\"day\":\"2006-12-29T00:00:00.000Z\",\"open\":11.36,\"high\":12.06,\"low\":11.36,\"close\":11.87,\"volume\":9019219},{\"day\":\"2007-01-04T00:00:00.000Z\",\"open\":12.08,\"high\":12.64,\"low\":11.94,\"close\":11.99,\"volume\":16354288},{\"day\":\"2007-01-05T00:00:00.000Z\",\"open\":11.81,\"high\":12.9,\"low\":11.75,\"close\":12.75,\"volume\":19988411},{\"day\":\"2007-01-08T00:00:00.000Z\",\"open\":12.76,\"high\":13.35,\"low\":12.76,\"close\":13.29,\"volume\":11629654},{\"day\":\"2007-01-09T00:00:00.000Z\",\"open\":13.29,\"high\":13.83,\"low\":13.1,\"close\":13.73,\"volume\":10241897},{\"day\":\"2007-01-10T00:00:00.000Z\",\"open\":13.73,\"high\":13.89,\"low\":13.5,\"close\":13.72,\"volume\":7774135},{\"day\":\"2007-01-11T00:00:00.000Z\",\"open\":13.5,\"high\":14.05,\"low\":13.5,\"close\":13.66,\"volume\":9142793},{\"day\":\"2007-01-12T00:00:00.000Z\",\"open\":13.5,\"high\":13.61,\"low\":13.05,\"close\":13.17,\"volume\":21097393},{\"day\":\"2007-01-15T00:00:00.000Z\",\"open\":13,\"high\":14.16,\"low\":12.9,\"close\":14.04,\"volume\":6756156},{\"day\":\"2007-01-16T00:00:00.000Z\",\"open\":14.1,\"high\":15.01,\"low\":14.1,\"close\":14.99,\"volume\":8110351},{\"day\":\"2007-01-17T00:00:00.000Z\",\"open\":15.03,\"high\":15.21,\"low\":14.38,\"close\":14.58,\"volume\":8388378},{\"day\":\"2007-01-18T00:00:00.000Z\",\"open\":14.38,\"high\":14.97,\"low\":14.08,\"close\":14.88,\"volume\":5845065},{\"day\":\"2007-01-19T00:00:00.000Z\",\"open\":14.99,\"high\":16,\"low\":14.99,\"close\":15.6,\"volume\":6858034},{\"day\":\"2007-01-22T00:00:00.000Z\",\"open\":15.99,\"high\":17.16,\"low\":15.99,\"close\":17.16,\"volume\":7742047},{\"day\":\"2007-01-23T00:00:00.000Z\",\"open\":17.51,\"high\":18.88,\"low\":17.51,\"close\":18.88,\"volume\":18045163},{\"day\":\"2007-01-24T00:00:00.000Z\",\"open\":19.19,\"high\":19.27,\"low\":18.1,\"close\":18.38,\"volume\":13487295},{\"day\":\"2007-01-25T00:00:00.000Z\",\"open\":18.3,\"high\":18.66,\"low\":17.81,\"close\":18.18,\"volume\":10165085},{\"day\":\"2007-01-26T00:00:00.000Z\",\"open\":17.9,\"high\":18.3,\"low\":16.36,\"close\":18.3,\"volume\":10343624},{\"day\":\"2007-01-29T00:00:00.000Z\",\"open\":18.08,\"high\":18.28,\"low\":17.61,\"close\":17.96,\"volume\":6388472},{\"day\":\"2007-01-30T00:00:00.000Z\",\"open\":18.15,\"high\":18.75,\"low\":17.86,\"close\":18.7,\"volume\":7268861},{\"day\":\"2007-01-31T00:00:00.000Z\",\"open\":18.6,\"high\":18.6,\"low\":16.85,\"close\":17.05,\"volume\":9065383},{\"day\":\"2007-02-01T00:00:00.000Z\",\"open\":16.6,\"high\":16.7,\"low\":15.5,\"close\":16.34,\"volume\":10514627},{\"day\":\"2007-02-02T00:00:00.000Z\",\"open\":16,\"high\":16.34,\"low\":15.63,\"close\":15.64,\"volume\":5058457},{\"day\":\"2007-02-05T00:00:00.000Z\",\"open\":15.5,\"high\":16,\"low\":14.97,\"close\":15.53,\"volume\":4253441},{\"day\":\"2007-02-06T00:00:00.000Z\",\"open\":15.87,\"high\":15.88,\"low\":15,\"close\":15.85,\"volume\":9904275},{\"day\":\"2007-02-07T00:00:00.000Z\",\"open\":15.96,\"high\":16.63,\"low\":15.94,\"close\":16.3,\"volume\":4544847},{\"day\":\"2007-02-08T00:00:00.000Z\",\"open\":16.1,\"high\":16.6,\"low\":16.05,\"close\":16.48,\"volume\":6832337},{\"day\":\"2007-02-09T00:00:00.000Z\",\"open\":16.51,\"high\":16.68,\"low\":15.98,\"close\":16.22,\"volume\":3561267},{\"day\":\"2007-02-12T00:00:00.000Z\",\"open\":16.44,\"high\":17.84,\"low\":16.22,\"close\":17.81,\"volume\":7220329},{\"day\":\"2007-02-13T00:00:00.000Z\",\"open\":17.84,\"high\":18.35,\"low\":17.81,\"close\":18.1,\"volume\":6209162},{\"day\":\"2007-02-14T00:00:00.000Z\",\"open\":18.12,\"high\":18.26,\"low\":17.8,\"close\":17.84,\"volume\":3581106},{\"day\":\"2007-02-15T00:00:00.000Z\",\"open\":17.96,\"high\":18.45,\"low\":17.94,\"close\":18.16,\"volume\":7634400},{\"day\":\"2007-02-16T00:00:00.000Z\",\"open\":18.2,\"high\":19.08,\"low\":18,\"close\":18.36,\"volume\":10404162},{\"day\":\"2007-02-26T00:00:00.000Z\",\"open\":18.36,\"high\":18.75,\"low\":17.88,\"close\":18.75,\"volume\":3853234},{\"day\":\"2007-02-27T00:00:00.000Z\",\"open\":18.7,\"high\":18.7,\"low\":16.88,\"close\":16.88,\"volume\":12736640},{\"day\":\"2007-02-28T00:00:00.000Z\",\"open\":16.2,\"high\":17.05,\"low\":16.1,\"close\":16.9,\"volume\":7612594},{\"day\":\"2007-03-01T00:00:00.000Z\",\"open\":16.7,\"high\":16.89,\"low\":15.7,\"close\":15.78,\"volume\":5591012},{\"day\":\"2007-03-02T00:00:00.000Z\",\"open\":15.8,\"high\":16.25,\"low\":15.48,\"close\":15.8,\"volume\":8270679},{\"day\":\"2007-03-05T00:00:00.000Z\",\"open\":15.81,\"high\":16.26,\"low\":15.1,\"close\":15.41,\"volume\":6456174},{\"day\":\"2007-03-06T00:00:00.000Z\",\"open\":15.47,\"high\":16.26,\"low\":15.42,\"close\":16.1,\"volume\":6032967},{\"day\":\"2007-03-07T00:00:00.000Z\",\"open\":16.45,\"high\":16.65,\"low\":16.28,\"close\":16.45,\"volume\":4548774},{\"day\":\"2007-03-08T00:00:00.000Z\",\"open\":16.5,\"high\":16.6,\"low\":16.2,\"close\":16.59,\"volume\":3632340},{\"day\":\"2007-03-09T00:00:00.000Z\",\"open\":16.6,\"high\":16.65,\"low\":16.15,\"close\":16.3,\"volume\":3579390},{\"day\":\"2007-03-12T00:00:00.000Z\",\"open\":16.3,\"high\":16.3,\"low\":15.8,\"close\":16.29,\"volume\":4696236},{\"day\":\"2007-03-13T00:00:00.000Z\",\"open\":16.3,\"high\":17.92,\"low\":16,\"close\":17.65,\"volume\":11194199},{\"day\":\"2007-03-14T00:00:00.000Z\",\"open\":17.59,\"high\":17.59,\"low\":16.3,\"close\":17,\"volume\":7409584},{\"day\":\"2007-03-15T00:00:00.000Z\",\"open\":17,\"high\":17.15,\"low\":16.76,\"close\":16.9,\"volume\":7498684},{\"day\":\"2007-03-16T00:00:00.000Z\",\"open\":17,\"high\":17.04,\"low\":16.27,\"close\":16.35,\"volume\":6326389},{\"day\":\"2007-03-19T00:00:00.000Z\",\"open\":15.79,\"high\":16.9,\"low\":15.58,\"close\":16.64,\"volume\":3725278},{\"day\":\"2007-03-20T00:00:00.000Z\",\"open\":16.64,\"high\":17.44,\"low\":16.64,\"close\":16.96,\"volume\":4829411},{\"day\":\"2007-03-21T00:00:00.000Z\",\"open\":17.01,\"high\":17.29,\"low\":16.93,\"close\":17,\"volume\":6606312},{\"day\":\"2007-03-22T00:00:00.000Z\",\"open\":17,\"high\":17.14,\"low\":16.8,\"close\":16.96,\"volume\":7853791},{\"day\":\"2007-03-23T00:00:00.000Z\",\"open\":16.98,\"high\":16.98,\"low\":16.32,\"close\":16.48,\"volume\":6760764},{\"day\":\"2007-03-26T00:00:00.000Z\",\"open\":16.48,\"high\":16.89,\"low\":16.3,\"close\":16.61,\"volume\":5757970},{\"day\":\"2007-03-27T00:00:00.000Z\",\"open\":16.8,\"high\":17.1,\"low\":16.65,\"close\":17,\"volume\":10628980},{\"day\":\"2007-03-28T00:00:00.000Z\",\"open\":17.15,\"high\":17.52,\"low\":16.4,\"close\":17.28,\"volume\":17998469},{\"day\":\"2007-03-29T00:00:00.000Z\",\"open\":17.21,\"high\":17.75,\"low\":16.98,\"close\":17.1,\"volume\":15343640},{\"day\":\"2007-03-30T00:00:00.000Z\",\"open\":17.01,\"high\":17.1,\"low\":16.65,\"close\":16.91,\"volume\":5288093},{\"day\":\"2007-04-02T00:00:00.000Z\",\"open\":16.93,\"high\":18.1,\"low\":16.93,\"close\":17.93,\"volume\":21888892},{\"day\":\"2007-04-03T00:00:00.000Z\",\"open\":17.94,\"high\":18.02,\"low\":17.67,\"close\":17.9,\"volume\":10148851},{\"day\":\"2007-04-04T00:00:00.000Z\",\"open\":17.93,\"high\":18.68,\"low\":17.68,\"close\":17.91,\"volume\":12645407},{\"day\":\"2007-04-05T00:00:00.000Z\",\"open\":17.97,\"high\":18.57,\"low\":17.86,\"close\":18,\"volume\":11503920},{\"day\":\"2007-04-06T00:00:00.000Z\",\"open\":18,\"high\":18.09,\"low\":17.7,\"close\":17.78,\"volume\":13018707},{\"day\":\"2007-04-09T00:00:00.000Z\",\"open\":17.99,\"high\":18.43,\"low\":17.89,\"close\":18.25,\"volume\":15268920},{\"day\":\"2007-04-10T00:00:00.000Z\",\"open\":18.34,\"high\":19.6,\"low\":18.08,\"close\":19.39,\"volume\":19207076},{\"day\":\"2007-04-11T00:00:00.000Z\",\"open\":19.4,\"high\":19.54,\"low\":18.6,\"close\":19.42,\"volume\":12917247},{\"day\":\"2007-04-12T00:00:00.000Z\",\"open\":19.4,\"high\":19.8,\"low\":18.85,\"close\":19.46,\"volume\":18385974},{\"day\":\"2007-04-13T00:00:00.000Z\",\"open\":19.48,\"high\":20.8,\"low\":19.48,\"close\":20.17,\"volume\":19568598},{\"day\":\"2007-04-16T00:00:00.000Z\",\"open\":20.4,\"high\":22.18,\"low\":20.4,\"close\":21.8,\"volume\":19906863},{\"day\":\"2007-04-17T00:00:00.000Z\",\"open\":22.3,\"high\":22.37,\"low\":20.57,\"close\":21.4,\"volume\":19929427},{\"day\":\"2007-04-18T00:00:00.000Z\",\"open\":21.4,\"high\":21.7,\"low\":20.42,\"close\":21.1,\"volume\":16289663},{\"day\":\"2007-04-19T00:00:00.000Z\",\"open\":21.1,\"high\":22.35,\"low\":19.5,\"close\":20.8,\"volume\":23698673},{\"day\":\"2007-04-20T00:00:00.000Z\",\"open\":21.5,\"high\":22.1,\"low\":21.2,\"close\":21.47,\"volume\":15323397},{\"day\":\"2007-04-23T00:00:00.000Z\",\"open\":21.73,\"high\":22.88,\"low\":21.72,\"close\":22.4,\"volume\":18493621},{\"day\":\"2007-04-24T00:00:00.000Z\",\"open\":23,\"high\":24.1,\"low\":22.7,\"close\":23.8,\"volume\":21120496},{\"day\":\"2007-04-30T00:00:00.000Z\",\"open\":25.95,\"high\":26.18,\"low\":24,\"close\":26.16,\"volume\":21263260},{\"day\":\"2007-05-08T00:00:00.000Z\",\"open\":26.5,\"high\":28.11,\"low\":26.49,\"close\":27.6,\"volume\":14319461},{\"day\":\"2007-05-09T00:00:00.000Z\",\"open\":27.55,\"high\":27.65,\"low\":25.7,\"close\":26.15,\"volume\":14379140},{\"day\":\"2007-05-10T00:00:00.000Z\",\"open\":26.2,\"high\":26.55,\"low\":25.2,\"close\":25.5,\"volume\":12010957},{\"day\":\"2007-05-11T00:00:00.000Z\",\"open\":25.4,\"high\":25.9,\"low\":24.6,\"close\":25.75,\"volume\":11222991},{\"day\":\"2007-05-14T00:00:00.000Z\",\"open\":24.66,\"high\":27.18,\"low\":24.66,\"close\":26.7,\"volume\":17202694},{\"day\":\"2007-05-15T00:00:00.000Z\",\"open\":26.6,\"high\":27.2,\"low\":26.38,\"close\":26.46,\"volume\":13040271},{\"day\":\"2007-05-16T00:00:00.000Z\",\"open\":26.42,\"high\":27.58,\"low\":25.55,\"close\":27.17,\"volume\":11017594},{\"day\":\"2007-05-17T00:00:00.000Z\",\"open\":27.18,\"high\":27.86,\"low\":26.96,\"close\":27.71,\"volume\":10123644},{\"day\":\"2007-05-18T00:00:00.000Z\",\"open\":27.6,\"high\":29.3,\"low\":27.32,\"close\":29.1,\"volume\":9396410},{\"day\":\"2007-05-21T00:00:00.000Z\",\"open\":28.27,\"high\":29.94,\"low\":28.02,\"close\":29.2,\"volume\":11141969},{\"day\":\"2007-05-22T00:00:00.000Z\",\"open\":29.2,\"high\":30,\"low\":28.35,\"close\":28.6,\"volume\":9171705},{\"day\":\"2007-05-23T00:00:00.000Z\",\"open\":28.6,\"high\":29.27,\"low\":27.9,\"close\":28.91,\"volume\":7512692},{\"day\":\"2007-05-24T00:00:00.000Z\",\"open\":28.84,\"high\":28.86,\"low\":27.33,\"close\":27.79,\"volume\":9097419},{\"day\":\"2007-05-25T00:00:00.000Z\",\"open\":27.56,\"high\":28.61,\"low\":27.18,\"close\":28.32,\"volume\":8160705},{\"day\":\"2007-05-28T00:00:00.000Z\",\"open\":28.1,\"high\":29,\"low\":28.1,\"close\":28.2,\"volume\":6066705},{\"day\":\"2007-05-29T00:00:00.000Z\",\"open\":28.25,\"high\":30.4,\"low\":28.01,\"close\":30.12,\"volume\":13729555},{\"day\":\"2007-05-30T00:00:00.000Z\",\"open\":28,\"high\":29.7,\"low\":27.11,\"close\":27.3,\"volume\":12133867},{\"day\":\"2007-05-31T00:00:00.000Z\",\"open\":27.01,\"high\":29.1,\"low\":25,\"close\":28.82,\"volume\":13801883},{\"day\":\"2007-06-01T00:00:00.000Z\",\"open\":29,\"high\":31.64,\"low\":28.85,\"close\":29.35,\"volume\":14564271},{\"day\":\"2007-06-04T00:00:00.000Z\",\"open\":29.39,\"high\":30.3,\"low\":27.31,\"close\":27.8,\"volume\":11233526},{\"day\":\"2007-06-05T00:00:00.000Z\",\"open\":27.8,\"high\":29.3,\"low\":25.11,\"close\":29,\"volume\":11697473},{\"day\":\"2007-06-06T00:00:00.000Z\",\"open\":29.27,\"high\":31.3,\"low\":27.8,\"close\":30.95,\"volume\":14831962},{\"day\":\"2007-06-07T00:00:00.000Z\",\"open\":30.96,\"high\":34.05,\"low\":30.7,\"close\":33.18,\"volume\":17434363},{\"day\":\"2007-06-08T00:00:00.000Z\",\"open\":33.23,\"high\":34.05,\"low\":32.3,\"close\":33.4,\"volume\":7467259},{\"day\":\"2007-06-11T00:00:00.000Z\",\"open\":33.3,\"high\":35.87,\"low\":33,\"close\":35.25,\"volume\":10838547},{\"day\":\"2007-06-12T00:00:00.000Z\",\"open\":34.7,\"high\":37.01,\"low\":33.8,\"close\":36.22,\"volume\":8658343},{\"day\":\"2007-06-13T00:00:00.000Z\",\"open\":36,\"high\":36.88,\"low\":35.2,\"close\":36,\"volume\":8091866},{\"day\":\"2007-06-14T00:00:00.000Z\",\"open\":35.8,\"high\":37.49,\"low\":34.59,\"close\":35.8,\"volume\":7838644},{\"day\":\"2007-06-15T00:00:00.000Z\",\"open\":35,\"high\":36.7,\"low\":35,\"close\":35.98,\"volume\":4791872},{\"day\":\"2007-06-18T00:00:00.000Z\",\"open\":36.3,\"high\":39.2,\"low\":36.3,\"close\":39,\"volume\":7942532},{\"day\":\"2007-06-19T00:00:00.000Z\",\"open\":39.4,\"high\":39.4,\"low\":37.5,\"close\":37.89,\"volume\":5970991},{\"day\":\"2007-06-20T00:00:00.000Z\",\"open\":37.89,\"high\":37.89,\"low\":35.99,\"close\":36.2,\"volume\":6848581},{\"day\":\"2007-06-21T00:00:00.000Z\",\"open\":36,\"high\":36.7,\"low\":35.84,\"close\":36.16,\"volume\":5693236},{\"day\":\"2007-06-22T00:00:00.000Z\",\"open\":35.85,\"high\":37.6,\"low\":35.5,\"close\":36.18,\"volume\":5796454},{\"day\":\"2007-06-25T00:00:00.000Z\",\"open\":36.1,\"high\":36.2,\"low\":34,\"close\":34.02,\"volume\":6840786},{\"day\":\"2007-06-26T00:00:00.000Z\",\"open\":33.01,\"high\":35.14,\"low\":32.05,\"close\":35,\"volume\":3868231},{\"day\":\"2007-06-27T00:00:00.000Z\",\"open\":35,\"high\":37.15,\"low\":35,\"close\":36.1,\"volume\":4306866},{\"day\":\"2007-06-28T00:00:00.000Z\",\"open\":36,\"high\":37,\"low\":34.52,\"close\":34.9,\"volume\":4778014},{\"day\":\"2007-07-02T00:00:00.000Z\",\"open\":34.87,\"high\":36.05,\"low\":33,\"close\":34.28,\"volume\":4297793},{\"day\":\"2007-07-03T00:00:00.000Z\",\"open\":34.5,\"high\":35.65,\"low\":34,\"close\":35.18,\"volume\":4161577},{\"day\":\"2007-07-04T00:00:00.000Z\",\"open\":35.38,\"high\":35.85,\"low\":33.6,\"close\":34,\"volume\":7283600},{\"day\":\"2007-07-05T00:00:00.000Z\",\"open\":34.01,\"high\":34.4,\"low\":32.5,\"close\":32.95,\"volume\":3010649},{\"day\":\"2007-07-06T00:00:00.000Z\",\"open\":32.7,\"high\":34.65,\"low\":32.5,\"close\":34.35,\"volume\":7410629},{\"day\":\"2007-07-09T00:00:00.000Z\",\"open\":34.41,\"high\":37,\"low\":34.41,\"close\":36,\"volume\":6567586},{\"day\":\"2007-07-10T00:00:00.000Z\",\"open\":35.99,\"high\":35.99,\"low\":34.5,\"close\":34.65,\"volume\":3982258},{\"day\":\"2007-07-11T00:00:00.000Z\",\"open\":34,\"high\":34.57,\"low\":33.8,\"close\":34.36,\"volume\":2980564},{\"day\":\"2007-07-12T00:00:00.000Z\",\"open\":34.5,\"high\":34.99,\"low\":33.41,\"close\":34.01,\"volume\":1611667},{\"day\":\"2007-07-13T00:00:00.000Z\",\"open\":34.18,\"high\":34.39,\"low\":33,\"close\":33.79,\"volume\":2871389},{\"day\":\"2007-07-16T00:00:00.000Z\",\"open\":33.77,\"high\":33.78,\"low\":32.95,\"close\":33.05,\"volume\":1609904},{\"day\":\"2007-07-17T00:00:00.000Z\",\"open\":32.13,\"high\":33.72,\"low\":32.13,\"close\":33.12,\"volume\":1633953},{\"day\":\"2007-07-18T00:00:00.000Z\",\"open\":33.12,\"high\":33.44,\"low\":32.9,\"close\":33.4,\"volume\":1968876},{\"day\":\"2007-07-19T00:00:00.000Z\",\"open\":33.5,\"high\":33.59,\"low\":32.3,\"close\":32.58,\"volume\":2900252},{\"day\":\"2007-07-20T00:00:00.000Z\",\"open\":32.71,\"high\":33.6,\"low\":32.71,\"close\":33.6,\"volume\":3515406},{\"day\":\"2007-07-23T00:00:00.000Z\",\"open\":33.57,\"high\":36.86,\"low\":33.53,\"close\":35.98,\"volume\":4184401},{\"day\":\"2007-07-24T00:00:00.000Z\",\"open\":35.98,\"high\":36.35,\"low\":34.89,\"close\":35.22,\"volume\":6060750},{\"day\":\"2007-07-25T00:00:00.000Z\",\"open\":35.47,\"high\":35.69,\"low\":34.8,\"close\":35.68,\"volume\":3875764},{\"day\":\"2007-07-26T00:00:00.000Z\",\"open\":35.68,\"high\":37.45,\"low\":35.68,\"close\":36.9,\"volume\":4653038},{\"day\":\"2007-07-27T00:00:00.000Z\",\"open\":36.76,\"high\":36.76,\"low\":36.01,\"close\":36.35,\"volume\":2840966},{\"day\":\"2007-07-30T00:00:00.000Z\",\"open\":36.99,\"high\":37.87,\"low\":36.51,\"close\":36.8,\"volume\":3193026},{\"day\":\"2007-07-31T00:00:00.000Z\",\"open\":36.6,\"high\":36.78,\"low\":35.53,\"close\":36.77,\"volume\":4165897},{\"day\":\"2007-08-01T00:00:00.000Z\",\"open\":36.7,\"high\":37.38,\"low\":34.96,\"close\":35,\"volume\":3407962},{\"day\":\"2007-08-02T00:00:00.000Z\",\"open\":34.99,\"high\":35.9,\"low\":34.71,\"close\":35.68,\"volume\":3077543},{\"day\":\"2007-08-03T00:00:00.000Z\",\"open\":35.68,\"high\":37.5,\"low\":35.12,\"close\":36.7,\"volume\":7224499},{\"day\":\"2007-08-06T00:00:00.000Z\",\"open\":37.11,\"high\":39.9,\"low\":37.11,\"close\":39.77,\"volume\":7975465},{\"day\":\"2007-08-07T00:00:00.000Z\",\"open\":39.83,\"high\":40.5,\"low\":38.4,\"close\":39.51,\"volume\":6509029},{\"day\":\"2007-08-08T00:00:00.000Z\",\"open\":39,\"high\":39,\"low\":37.71,\"close\":37.96,\"volume\":4753148},{\"day\":\"2007-08-09T00:00:00.000Z\",\"open\":38.4,\"high\":38.56,\"low\":37,\"close\":37.5,\"volume\":8081080},{\"day\":\"2007-08-10T00:00:00.000Z\",\"open\":37.5,\"high\":38.53,\"low\":36.04,\"close\":36.46,\"volume\":4532185},{\"day\":\"2007-08-13T00:00:00.000Z\",\"open\":36.5,\"high\":38,\"low\":36.11,\"close\":36.6,\"volume\":7788055},{\"day\":\"2007-08-14T00:00:00.000Z\",\"open\":37,\"high\":39.11,\"low\":36.63,\"close\":38.7,\"volume\":9114868},{\"day\":\"2007-08-15T00:00:00.000Z\",\"open\":39.03,\"high\":39.89,\"low\":37.98,\"close\":39.2,\"volume\":7997546},{\"day\":\"2007-08-16T00:00:00.000Z\",\"open\":39.2,\"high\":40.7,\"low\":39,\"close\":39.3,\"volume\":7188598},{\"day\":\"2007-08-17T00:00:00.000Z\",\"open\":39.4,\"high\":40.4,\"low\":37.4,\"close\":37.65,\"volume\":5309125},{\"day\":\"2007-08-20T00:00:00.000Z\",\"open\":38.89,\"high\":39.8,\"low\":38.45,\"close\":39.31,\"volume\":5378254},{\"day\":\"2007-08-21T00:00:00.000Z\",\"open\":39.93,\"high\":41.35,\"low\":39.41,\"close\":40.95,\"volume\":9887539},{\"day\":\"2007-08-22T00:00:00.000Z\",\"open\":40.36,\"high\":42.5,\"low\":40,\"close\":42.2,\"volume\":7448538},{\"day\":\"2007-08-23T00:00:00.000Z\",\"open\":42,\"high\":43,\"low\":41.6,\"close\":42.53,\"volume\":4546428},{\"day\":\"2007-08-24T00:00:00.000Z\",\"open\":42.55,\"high\":43.62,\"low\":41.87,\"close\":42.48,\"volume\":6084565},{\"day\":\"2007-08-27T00:00:00.000Z\",\"open\":42.49,\"high\":42.8,\"low\":40.4,\"close\":40.6,\"volume\":6697093},{\"day\":\"2007-08-28T00:00:00.000Z\",\"open\":40.4,\"high\":40.4,\"low\":38.6,\"close\":39.19,\"volume\":7930705},{\"day\":\"2007-08-29T00:00:00.000Z\",\"open\":39.19,\"high\":39.8,\"low\":38.05,\"close\":39.38,\"volume\":6633995},{\"day\":\"2007-08-30T00:00:00.000Z\",\"open\":40.01,\"high\":40.18,\"low\":38.8,\"close\":39.75,\"volume\":3856112},{\"day\":\"2007-08-31T00:00:00.000Z\",\"open\":39.77,\"high\":40.55,\"low\":38.71,\"close\":38.79,\"volume\":10821751},{\"day\":\"2007-09-03T00:00:00.000Z\",\"open\":39.48,\"high\":40.5,\"low\":38.65,\"close\":40.05,\"volume\":10076059},{\"day\":\"2007-09-04T00:00:00.000Z\",\"open\":40.24,\"high\":42.33,\"low\":40.24,\"close\":42,\"volume\":16887318},{\"day\":\"2007-09-05T00:00:00.000Z\",\"open\":42.3,\"high\":43.33,\"low\":40.8,\"close\":41.93,\"volume\":10477390},{\"day\":\"2007-09-06T00:00:00.000Z\",\"open\":42,\"high\":44.5,\"low\":41.7,\"close\":43.45,\"volume\":11094002},{\"day\":\"2007-09-07T00:00:00.000Z\",\"open\":43.46,\"high\":45.6,\"low\":42.4,\"close\":44.5,\"volume\":13013698},{\"day\":\"2007-09-10T00:00:00.000Z\",\"open\":43.8,\"high\":47.19,\"low\":42.51,\"close\":46.8,\"volume\":11719346},{\"day\":\"2007-09-11T00:00:00.000Z\",\"open\":46,\"high\":47.2,\"low\":45.3,\"close\":45.94,\"volume\":6856470},{\"day\":\"2007-09-12T00:00:00.000Z\",\"open\":45,\"high\":46.93,\"low\":44.02,\"close\":46.21,\"volume\":5153019},{\"day\":\"2007-09-13T00:00:00.000Z\",\"open\":46,\"high\":48.05,\"low\":45.18,\"close\":46.45,\"volume\":5156659},{\"day\":\"2007-09-14T00:00:00.000Z\",\"open\":46.45,\"high\":47.8,\"low\":44.9,\"close\":47.46,\"volume\":6283893},{\"day\":\"2007-09-17T00:00:00.000Z\",\"open\":47.46,\"high\":47.9,\"low\":46.01,\"close\":47.5,\"volume\":4506633},{\"day\":\"2007-09-18T00:00:00.000Z\",\"open\":47.49,\"high\":47.5,\"low\":44.87,\"close\":45.9,\"volume\":4824456},{\"day\":\"2007-09-19T00:00:00.000Z\",\"open\":45.8,\"high\":45.8,\"low\":43.66,\"close\":44.2,\"volume\":5831927},{\"day\":\"2007-09-20T00:00:00.000Z\",\"open\":44,\"high\":45,\"low\":43.35,\"close\":44.58,\"volume\":4354280},{\"day\":\"2007-09-21T00:00:00.000Z\",\"open\":44.5,\"high\":44.5,\"low\":42.51,\"close\":44.1,\"volume\":7439984},{\"day\":\"2007-09-24T00:00:00.000Z\",\"open\":43.9,\"high\":44.65,\"low\":42.88,\"close\":44.1,\"volume\":4597855},{\"day\":\"2007-09-25T00:00:00.000Z\",\"open\":43.8,\"high\":44.48,\"low\":42.5,\"close\":43.1,\"volume\":4783922},{\"day\":\"2007-09-26T00:00:00.000Z\",\"open\":42.81,\"high\":43.1,\"low\":41.4,\"close\":41.71,\"volume\":6836545},{\"day\":\"2007-09-27T00:00:00.000Z\",\"open\":41.11,\"high\":43.68,\"low\":41.11,\"close\":42.64,\"volume\":4080833},{\"day\":\"2007-09-28T00:00:00.000Z\",\"open\":43,\"high\":43.58,\"low\":42,\"close\":43.08,\"volume\":6160255},{\"day\":\"2007-10-08T00:00:00.000Z\",\"open\":43.15,\"high\":43.6,\"low\":41.93,\"close\":42.26,\"volume\":5033346},{\"day\":\"2007-10-09T00:00:00.000Z\",\"open\":42.28,\"high\":43.71,\"low\":41.32,\"close\":43.65,\"volume\":7897960},{\"day\":\"2007-10-10T00:00:00.000Z\",\"open\":43.68,\"high\":45.5,\"low\":43.68,\"close\":45.42,\"volume\":8620745},{\"day\":\"2007-10-11T00:00:00.000Z\",\"open\":45.45,\"high\":45.81,\"low\":44.5,\"close\":45.49,\"volume\":3972675},{\"day\":\"2007-10-12T00:00:00.000Z\",\"open\":45.2,\"high\":45.65,\"low\":41.8,\"close\":43.8,\"volume\":8247022},{\"day\":\"2007-10-16T00:00:00.000Z\",\"open\":44.6,\"high\":47.58,\"low\":43.8,\"close\":45.71,\"volume\":4588718},{\"day\":\"2007-10-17T00:00:00.000Z\",\"open\":45.8,\"high\":47.5,\"low\":45,\"close\":47.21,\"volume\":7040070},{\"day\":\"2007-10-18T00:00:00.000Z\",\"open\":47.01,\"high\":47.31,\"low\":43,\"close\":44.28,\"volume\":3137263},{\"day\":\"2007-10-19T00:00:00.000Z\",\"open\":44.6,\"high\":44.99,\"low\":43.01,\"close\":43.89,\"volume\":3311405},{\"day\":\"2007-10-22T00:00:00.000Z\",\"open\":43,\"high\":43.9,\"low\":42.6,\"close\":43.31,\"volume\":2106893},{\"day\":\"2007-10-23T00:00:00.000Z\",\"open\":43.15,\"high\":43.9,\"low\":42.82,\"close\":43,\"volume\":2767921},{\"day\":\"2007-10-24T00:00:00.000Z\",\"open\":42.99,\"high\":44.2,\"low\":42.18,\"close\":43,\"volume\":3713168},{\"day\":\"2007-10-25T00:00:00.000Z\",\"open\":42.73,\"high\":42.73,\"low\":39.77,\"close\":41.1,\"volume\":4797047},{\"day\":\"2007-10-26T00:00:00.000Z\",\"open\":40.05,\"high\":41.58,\"low\":38.8,\"close\":39.47,\"volume\":6758459},{\"day\":\"2007-10-29T00:00:00.000Z\",\"open\":39.5,\"high\":40.88,\"low\":39.5,\"close\":40.8,\"volume\":3514961},{\"day\":\"2007-10-30T00:00:00.000Z\",\"open\":40.89,\"high\":41,\"low\":38.91,\"close\":41,\"volume\":3859655},{\"day\":\"2007-10-31T00:00:00.000Z\",\"open\":42,\"high\":42,\"low\":40.03,\"close\":40.85,\"volume\":3888449},{\"day\":\"2007-11-01T00:00:00.000Z\",\"open\":41.01,\"high\":41.48,\"low\":38.3,\"close\":38.67,\"volume\":9769141},{\"day\":\"2007-11-02T00:00:00.000Z\",\"open\":38,\"high\":38.3,\"low\":36.15,\"close\":38,\"volume\":6351749},{\"day\":\"2007-11-05T00:00:00.000Z\",\"open\":37.5,\"high\":39.2,\"low\":37.1,\"close\":38.06,\"volume\":2999237},{\"day\":\"2007-11-06T00:00:00.000Z\",\"open\":38,\"high\":39.61,\"low\":37.9,\"close\":39.01,\"volume\":3162788},{\"day\":\"2007-11-07T00:00:00.000Z\",\"open\":39.06,\"high\":39.8,\"low\":38.8,\"close\":39.75,\"volume\":1234827},{\"day\":\"2007-11-08T00:00:00.000Z\",\"open\":39.63,\"high\":39.8,\"low\":38.21,\"close\":38.21,\"volume\":1393096},{\"day\":\"2007-11-09T00:00:00.000Z\",\"open\":38,\"high\":39.3,\"low\":37.5,\"close\":38.51,\"volume\":2746981},{\"day\":\"2007-11-12T00:00:00.000Z\",\"open\":38.11,\"high\":38.49,\"low\":36.16,\"close\":38.1,\"volume\":3130258},{\"day\":\"2007-11-13T00:00:00.000Z\",\"open\":38.1,\"high\":39.35,\"low\":37.53,\"close\":37.89,\"volume\":2539404},{\"day\":\"2007-11-14T00:00:00.000Z\",\"open\":38.15,\"high\":39.2,\"low\":38.15,\"close\":38.55,\"volume\":2513292},{\"day\":\"2007-11-15T00:00:00.000Z\",\"open\":38.55,\"high\":39.31,\"low\":38.2,\"close\":38.9,\"volume\":2374032},{\"day\":\"2007-11-16T00:00:00.000Z\",\"open\":38.59,\"high\":39.4,\"low\":38.2,\"close\":39.16,\"volume\":1729984},{\"day\":\"2007-11-19T00:00:00.000Z\",\"open\":39.16,\"high\":40.29,\"low\":39.05,\"close\":40,\"volume\":2444687},{\"day\":\"2007-11-20T00:00:00.000Z\",\"open\":40.15,\"high\":42.3,\"low\":40.05,\"close\":42.08,\"volume\":4629232},{\"day\":\"2007-11-21T00:00:00.000Z\",\"open\":42.08,\"high\":42.78,\"low\":41.35,\"close\":41.68,\"volume\":6068696},{\"day\":\"2007-11-22T00:00:00.000Z\",\"open\":41.45,\"high\":41.45,\"low\":39.9,\"close\":39.99,\"volume\":1226406},{\"day\":\"2007-11-23T00:00:00.000Z\",\"open\":39.15,\"high\":41.28,\"low\":39.15,\"close\":41,\"volume\":1830445},{\"day\":\"2007-11-26T00:00:00.000Z\",\"open\":41.91,\"high\":42.5,\"low\":41,\"close\":41,\"volume\":3239326},{\"day\":\"2007-11-27T00:00:00.000Z\",\"open\":40.4,\"high\":41.5,\"low\":39.7,\"close\":40.01,\"volume\":1622109},{\"day\":\"2007-11-28T00:00:00.000Z\",\"open\":39.99,\"high\":40.49,\"low\":39.2,\"close\":39.31,\"volume\":2132306},{\"day\":\"2007-11-29T00:00:00.000Z\",\"open\":39.51,\"high\":40.4,\"low\":38.38,\"close\":40.38,\"volume\":2659996},{\"day\":\"2007-11-30T00:00:00.000Z\",\"open\":40.39,\"high\":40.39,\"low\":38.6,\"close\":39.26,\"volume\":2066149},{\"day\":\"2007-12-03T00:00:00.000Z\",\"open\":39.3,\"high\":39.4,\"low\":38.4,\"close\":38.9,\"volume\":932468},{\"day\":\"2007-12-04T00:00:00.000Z\",\"open\":39,\"high\":39.8,\"low\":38.6,\"close\":38.65,\"volume\":2223872},{\"day\":\"2007-12-05T00:00:00.000Z\",\"open\":38.66,\"high\":40.3,\"low\":38.3,\"close\":39.92,\"volume\":3038794},{\"day\":\"2007-12-06T00:00:00.000Z\",\"open\":39.95,\"high\":41.9,\"low\":39.95,\"close\":40.33,\"volume\":2253921},{\"day\":\"2007-12-07T00:00:00.000Z\",\"open\":40.6,\"high\":40.89,\"low\":39.28,\"close\":40.1,\"volume\":3717787},{\"day\":\"2007-12-13T00:00:00.000Z\",\"open\":40.5,\"high\":41.5,\"low\":40.02,\"close\":40.29,\"volume\":3341050},{\"day\":\"2007-12-14T00:00:00.000Z\",\"open\":39.99,\"high\":41.1,\"low\":39,\"close\":41,\"volume\":4445493},{\"day\":\"2007-12-17T00:00:00.000Z\",\"open\":41.6,\"high\":44.7,\"low\":40.9,\"close\":44.07,\"volume\":11259817},{\"day\":\"2007-12-18T00:00:00.000Z\",\"open\":43.5,\"high\":44.55,\"low\":42.55,\"close\":44.4,\"volume\":7320486},{\"day\":\"2007-12-19T00:00:00.000Z\",\"open\":44.5,\"high\":45.95,\"low\":44.06,\"close\":44.99,\"volume\":7987510},{\"day\":\"2007-12-20T00:00:00.000Z\",\"open\":44.98,\"high\":45.85,\"low\":44.55,\"close\":44.88,\"volume\":6309822},{\"day\":\"2007-12-21T00:00:00.000Z\",\"open\":44.98,\"high\":46.51,\"low\":44,\"close\":45.08,\"volume\":7268210},{\"day\":\"2007-12-24T00:00:00.000Z\",\"open\":46.05,\"high\":49.59,\"low\":45.99,\"close\":49.25,\"volume\":22107046},{\"day\":\"2007-12-25T00:00:00.000Z\",\"open\":48.69,\"high\":49.96,\"low\":47.77,\"close\":49.25,\"volume\":6260763},{\"day\":\"2007-12-26T00:00:00.000Z\",\"open\":49,\"high\":50.1,\"low\":48.5,\"close\":49.47,\"volume\":5522844},{\"day\":\"2007-12-27T00:00:00.000Z\",\"open\":49.98,\"high\":50,\"low\":48.41,\"close\":49.44,\"volume\":6481940},{\"day\":\"2007-12-28T00:00:00.000Z\",\"open\":49,\"high\":49.8,\"low\":48.36,\"close\":49.35,\"volume\":4623807},{\"day\":\"2008-01-02T00:00:00.000Z\",\"open\":49.8,\"high\":52.72,\"low\":48.6,\"close\":51.7,\"volume\":7703949},{\"day\":\"2008-01-03T00:00:00.000Z\",\"open\":50.82,\"high\":52.33,\"low\":50.81,\"close\":51.2,\"volume\":4566749},{\"day\":\"2008-01-04T00:00:00.000Z\",\"open\":51.02,\"high\":51.02,\"low\":49.61,\"close\":50,\"volume\":4041996},{\"day\":\"2008-01-07T00:00:00.000Z\",\"open\":49.09,\"high\":51.55,\"low\":49.09,\"close\":50.99,\"volume\":5864931},{\"day\":\"2008-01-08T00:00:00.000Z\",\"open\":50.55,\"high\":51.5,\"low\":49,\"close\":49,\"volume\":5603019},{\"day\":\"2008-01-09T00:00:00.000Z\",\"open\":49,\"high\":51.58,\"low\":48.7,\"close\":51.5,\"volume\":2048010},{\"day\":\"2008-01-10T00:00:00.000Z\",\"open\":51.5,\"high\":51.88,\"low\":50.53,\"close\":51.5,\"volume\":3373910},{\"day\":\"2008-01-11T00:00:00.000Z\",\"open\":51.7,\"high\":55,\"low\":51.7,\"close\":54,\"volume\":3119271},{\"day\":\"2008-01-14T00:00:00.000Z\",\"open\":54.98,\"high\":57.25,\"low\":54.08,\"close\":57.18,\"volume\":4173946},{\"day\":\"2008-01-15T00:00:00.000Z\",\"open\":57.18,\"high\":59.12,\"low\":56,\"close\":58.48,\"volume\":4093855},{\"day\":\"2008-01-16T00:00:00.000Z\",\"open\":58,\"high\":58,\"low\":55.1,\"close\":55.81,\"volume\":4265566},{\"day\":\"2008-01-17T00:00:00.000Z\",\"open\":56.17,\"high\":58.4,\"low\":55,\"close\":57.1,\"volume\":7023326},{\"day\":\"2008-01-18T00:00:00.000Z\",\"open\":58.88,\"high\":61.3,\"low\":58.5,\"close\":60.28,\"volume\":7574057},{\"day\":\"2008-01-21T00:00:00.000Z\",\"open\":60.48,\"high\":61,\"low\":55,\"close\":56.51,\"volume\":4554779},{\"day\":\"2008-01-22T00:00:00.000Z\",\"open\":54.9,\"high\":59.5,\"low\":53.51,\"close\":54.1,\"volume\":8375239},{\"day\":\"2008-01-23T00:00:00.000Z\",\"open\":55.5,\"high\":59.49,\"low\":55.5,\"close\":59.03,\"volume\":8399378},{\"day\":\"2008-01-24T00:00:00.000Z\",\"open\":60.5,\"high\":61.18,\"low\":58.1,\"close\":58.81,\"volume\":4136538},{\"day\":\"2008-01-25T00:00:00.000Z\",\"open\":58,\"high\":59.5,\"low\":56.82,\"close\":58.21,\"volume\":3853277},{\"day\":\"2008-01-28T00:00:00.000Z\",\"open\":57.7,\"high\":57.9,\"low\":55.71,\"close\":55.71,\"volume\":4348745},{\"day\":\"2008-01-30T00:00:00.000Z\",\"open\":56.5,\"high\":59.5,\"low\":55.51,\"close\":56.76,\"volume\":2168880},{\"day\":\"2008-01-31T00:00:00.000Z\",\"open\":57.49,\"high\":57.49,\"low\":54.96,\"close\":55.3,\"volume\":4295018},{\"day\":\"2008-02-01T00:00:00.000Z\",\"open\":54,\"high\":55.98,\"low\":52.54,\"close\":55,\"volume\":6826536},{\"day\":\"2008-02-04T00:00:00.000Z\",\"open\":56.5,\"high\":59.48,\"low\":56.1,\"close\":58.5,\"volume\":8710391},{\"day\":\"2008-02-05T00:00:00.000Z\",\"open\":58,\"high\":59.6,\"low\":57.5,\"close\":59.25,\"volume\":2507471},{\"day\":\"2008-02-13T00:00:00.000Z\",\"open\":58.2,\"high\":59.3,\"low\":57.28,\"close\":57.85,\"volume\":1029234},{\"day\":\"2008-02-14T00:00:00.000Z\",\"open\":58.06,\"high\":59.41,\"low\":58.06,\"close\":58.8,\"volume\":2011962},{\"day\":\"2008-02-15T00:00:00.000Z\",\"open\":58.7,\"high\":59.3,\"low\":56.38,\"close\":58.45,\"volume\":1787660},{\"day\":\"2008-02-18T00:00:00.000Z\",\"open\":59.48,\"high\":59.65,\"low\":58.03,\"close\":59.5,\"volume\":1456142},{\"day\":\"2008-02-19T00:00:00.000Z\",\"open\":59.89,\"high\":61.32,\"low\":59.2,\"close\":61,\"volume\":2389160},{\"day\":\"2008-02-20T00:00:00.000Z\",\"open\":61.48,\"high\":62.79,\"low\":59.01,\"close\":59.89,\"volume\":2222730},{\"day\":\"2008-02-21T00:00:00.000Z\",\"open\":59.05,\"high\":60.03,\"low\":57.5,\"close\":59.95,\"volume\":4700295},{\"day\":\"2008-02-22T00:00:00.000Z\",\"open\":59.5,\"high\":59.5,\"low\":57.15,\"close\":58.76,\"volume\":1685771},{\"day\":\"2008-02-25T00:00:00.000Z\",\"open\":59.2,\"high\":59.2,\"low\":52.99,\"close\":53,\"volume\":4922793},{\"day\":\"2008-02-26T00:00:00.000Z\",\"open\":54.1,\"high\":55.58,\"low\":48.88,\"close\":51.3,\"volume\":10941360},{\"day\":\"2008-02-27T00:00:00.000Z\",\"open\":51.25,\"high\":53.57,\"low\":50.01,\"close\":52.32,\"volume\":4482640},{\"day\":\"2008-02-28T00:00:00.000Z\",\"open\":52.2,\"high\":55.48,\"low\":52.2,\"close\":53.75,\"volume\":1971475},{\"day\":\"2008-02-29T00:00:00.000Z\",\"open\":53.8,\"high\":55.32,\"low\":52.81,\"close\":53.9,\"volume\":2959799},{\"day\":\"2008-03-03T00:00:00.000Z\",\"open\":53.5,\"high\":55.59,\"low\":51.31,\"close\":55,\"volume\":3673238},{\"day\":\"2008-03-04T00:00:00.000Z\",\"open\":55.04,\"high\":55.04,\"low\":52.57,\"close\":53,\"volume\":4541410},{\"day\":\"2008-03-05T00:00:00.000Z\",\"open\":52,\"high\":54.3,\"low\":52,\"close\":53.9,\"volume\":3648823},{\"day\":\"2008-03-06T00:00:00.000Z\",\"open\":53.99,\"high\":55.2,\"low\":52.44,\"close\":55.2,\"volume\":1619468},{\"day\":\"2008-03-07T00:00:00.000Z\",\"open\":55.1,\"high\":55.6,\"low\":53,\"close\":53.85,\"volume\":878262},{\"day\":\"2008-03-10T00:00:00.000Z\",\"open\":52.8,\"high\":53.8,\"low\":50.6,\"close\":51,\"volume\":2289743},{\"day\":\"2008-03-11T00:00:00.000Z\",\"open\":50.1,\"high\":50.97,\"low\":45.9,\"close\":50.3,\"volume\":4939850},{\"day\":\"2008-03-12T00:00:00.000Z\",\"open\":49.35,\"high\":50.2,\"low\":47.2,\"close\":47.51,\"volume\":3572721},{\"day\":\"2008-03-13T00:00:00.000Z\",\"open\":46.02,\"high\":49.15,\"low\":45.51,\"close\":46.72,\"volume\":4193836},{\"day\":\"2008-03-14T00:00:00.000Z\",\"open\":46.72,\"high\":47.68,\"low\":45.49,\"close\":45.5,\"volume\":2933529},{\"day\":\"2008-03-17T00:00:00.000Z\",\"open\":45.8,\"high\":45.8,\"low\":40.96,\"close\":42.05,\"volume\":4308811},{\"day\":\"2008-03-18T00:00:00.000Z\",\"open\":42.1,\"high\":42.12,\"low\":38.95,\"close\":40.3,\"volume\":6110359},{\"day\":\"2008-03-19T00:00:00.000Z\",\"open\":40.99,\"high\":43.25,\"low\":40.38,\"close\":41.65,\"volume\":4566550},{\"day\":\"2008-03-20T00:00:00.000Z\",\"open\":41.65,\"high\":45.55,\"low\":39.18,\"close\":43.7,\"volume\":4800051},{\"day\":\"2008-03-21T00:00:00.000Z\",\"open\":43.98,\"high\":44.51,\"low\":43.2,\"close\":43.76,\"volume\":1641074},{\"day\":\"2008-03-24T00:00:00.000Z\",\"open\":44,\"high\":44.5,\"low\":42.12,\"close\":42.3,\"volume\":1619917},{\"day\":\"2008-03-25T00:00:00.000Z\",\"open\":41.6,\"high\":43.89,\"low\":41.01,\"close\":43.25,\"volume\":1658930},{\"day\":\"2008-03-26T00:00:00.000Z\",\"open\":43.25,\"high\":44.8,\"low\":43.2,\"close\":43.92,\"volume\":1312667},{\"day\":\"2008-03-27T00:00:00.000Z\",\"open\":43.5,\"high\":44.5,\"low\":42.61,\"close\":43.5,\"volume\":1344844},{\"day\":\"2008-03-28T00:00:00.000Z\",\"open\":43.5,\"high\":47.05,\"low\":42.8,\"close\":46.03,\"volume\":3500111},{\"day\":\"2008-03-31T00:00:00.000Z\",\"open\":45.5,\"high\":45.9,\"low\":44,\"close\":44.89,\"volume\":1397705},{\"day\":\"2008-04-01T00:00:00.000Z\",\"open\":44.95,\"high\":45.5,\"low\":40.4,\"close\":40.4,\"volume\":6808201},{\"day\":\"2008-04-02T00:00:00.000Z\",\"open\":37.5,\"high\":40.19,\"low\":37.5,\"close\":39.6,\"volume\":5526409},{\"day\":\"2008-04-03T00:00:00.000Z\",\"open\":39.44,\"high\":41.4,\"low\":38.5,\"close\":40.8,\"volume\":1291436},{\"day\":\"2008-04-07T00:00:00.000Z\",\"open\":40,\"high\":44.4,\"low\":39.6,\"close\":44.01,\"volume\":1972709},{\"day\":\"2008-04-08T00:00:00.000Z\",\"open\":44.8,\"high\":44.8,\"low\":43.21,\"close\":44.23,\"volume\":1931824},{\"day\":\"2008-04-09T00:00:00.000Z\",\"open\":44,\"high\":44.4,\"low\":41.9,\"close\":42.5,\"volume\":2943748},{\"day\":\"2008-04-10T00:00:00.000Z\",\"open\":41.99,\"high\":42.39,\"low\":40.38,\"close\":41,\"volume\":5157406},{\"day\":\"2008-04-11T00:00:00.000Z\",\"open\":41.49,\"high\":43.29,\"low\":41.49,\"close\":42.15,\"volume\":3024301},{\"day\":\"2008-04-14T00:00:00.000Z\",\"open\":41.7,\"high\":41.7,\"low\":39.3,\"close\":40.75,\"volume\":2821383},{\"day\":\"2008-04-15T00:00:00.000Z\",\"open\":40.05,\"high\":42,\"low\":38.38,\"close\":41.1,\"volume\":4561910},{\"day\":\"2008-04-16T00:00:00.000Z\",\"open\":41.2,\"high\":41.2,\"low\":38.9,\"close\":39.66,\"volume\":4862507},{\"day\":\"2008-04-17T00:00:00.000Z\",\"open\":39.5,\"high\":40.2,\"low\":36.2,\"close\":37.3,\"volume\":12123692},{\"day\":\"2008-04-18T00:00:00.000Z\",\"open\":38.5,\"high\":38.5,\"low\":35.91,\"close\":37.4,\"volume\":3616588},{\"day\":\"2008-04-21T00:00:00.000Z\",\"open\":40.06,\"high\":40.6,\"low\":36.7,\"close\":38.01,\"volume\":14659740},{\"day\":\"2008-04-22T00:00:00.000Z\",\"open\":37.93,\"high\":40,\"low\":37.4,\"close\":39.9,\"volume\":4826062},{\"day\":\"2008-04-23T00:00:00.000Z\",\"open\":41.5,\"high\":43.89,\"low\":40.5,\"close\":43.69,\"volume\":6982613},{\"day\":\"2008-04-24T00:00:00.000Z\",\"open\":47.18,\"high\":48.06,\"low\":44.96,\"close\":48.06,\"volume\":11525088},{\"day\":\"2008-04-25T00:00:00.000Z\",\"open\":47.5,\"high\":47.9,\"low\":45.81,\"close\":47.15,\"volume\":8462386},{\"day\":\"2008-04-28T00:00:00.000Z\",\"open\":46.45,\"high\":47.48,\"low\":45.35,\"close\":45.67,\"volume\":3491273},{\"day\":\"2008-04-29T00:00:00.000Z\",\"open\":45.03,\"high\":46.52,\"low\":45.03,\"close\":45.9,\"volume\":2825288},{\"day\":\"2008-04-30T00:00:00.000Z\",\"open\":46.05,\"high\":48.97,\"low\":45.8,\"close\":48.41,\"volume\":3937185},{\"day\":\"2008-05-05T00:00:00.000Z\",\"open\":49,\"high\":50.49,\"low\":49,\"close\":49.4,\"volume\":3513032},{\"day\":\"2008-05-06T00:00:00.000Z\",\"open\":49.05,\"high\":50.35,\"low\":47.8,\"close\":49.78,\"volume\":2899048},{\"day\":\"2008-05-07T00:00:00.000Z\",\"open\":49.5,\"high\":49.53,\"low\":46.9,\"close\":47.6,\"volume\":5190625},{\"day\":\"2008-05-08T00:00:00.000Z\",\"open\":47.38,\"high\":48.55,\"low\":46.71,\"close\":48.49,\"volume\":2005543},{\"day\":\"2008-05-09T00:00:00.000Z\",\"open\":48.65,\"high\":50.29,\"low\":48.02,\"close\":48.6,\"volume\":3271835},{\"day\":\"2008-05-12T00:00:00.000Z\",\"open\":47.96,\"high\":50,\"low\":47.7,\"close\":49.56,\"volume\":2060738},{\"day\":\"2008-05-13T00:00:00.000Z\",\"open\":48.01,\"high\":51.31,\"low\":47.8,\"close\":49.75,\"volume\":2339681},{\"day\":\"2008-05-14T00:00:00.000Z\",\"open\":49.65,\"high\":50.4,\"low\":48.75,\"close\":49.78,\"volume\":2531468},{\"day\":\"2008-05-15T00:00:00.000Z\",\"open\":49.5,\"high\":50,\"low\":46.37,\"close\":46.6,\"volume\":10956442},{\"day\":\"2008-05-16T00:00:00.000Z\",\"open\":46.66,\"high\":47.5,\"low\":46.31,\"close\":47.1,\"volume\":4434750},{\"day\":\"2008-05-19T00:00:00.000Z\",\"open\":47,\"high\":47.46,\"low\":46.55,\"close\":46.84,\"volume\":3981440},{\"day\":\"2008-05-20T00:00:00.000Z\",\"open\":46.5,\"high\":46.5,\"low\":44.2,\"close\":45,\"volume\":5541028},{\"day\":\"2008-05-21T00:00:00.000Z\",\"open\":44.6,\"high\":45,\"low\":43,\"close\":44.5,\"volume\":3808724},{\"day\":\"2008-05-22T00:00:00.000Z\",\"open\":43.66,\"high\":44.44,\"low\":43.05,\"close\":43.07,\"volume\":3631963},{\"day\":\"2008-05-23T00:00:00.000Z\",\"open\":43.21,\"high\":43.86,\"low\":41.5,\"close\":42.4,\"volume\":3952456},{\"day\":\"2008-05-26T00:00:00.000Z\",\"open\":42.3,\"high\":42.6,\"low\":41.51,\"close\":42.3,\"volume\":1386870},{\"day\":\"2008-05-27T00:00:00.000Z\",\"open\":42.3,\"high\":42.31,\"low\":40.92,\"close\":41.48,\"volume\":3776937},{\"day\":\"2008-05-28T00:00:00.000Z\",\"open\":41.5,\"high\":43.43,\"low\":41.06,\"close\":42.44,\"volume\":2120731},{\"day\":\"2008-05-29T00:00:00.000Z\",\"open\":42.44,\"high\":42.44,\"low\":41.1,\"close\":41.11,\"volume\":2180682},{\"day\":\"2008-05-30T00:00:00.000Z\",\"open\":41.09,\"high\":41.68,\"low\":40.5,\"close\":40.89,\"volume\":2698723},{\"day\":\"2008-06-02T00:00:00.000Z\",\"open\":40.03,\"high\":41.41,\"low\":40,\"close\":40.8,\"volume\":2313241},{\"day\":\"2008-06-03T00:00:00.000Z\",\"open\":40.8,\"high\":41.09,\"low\":39.39,\"close\":39.61,\"volume\":3152257},{\"day\":\"2008-06-04T00:00:00.000Z\",\"open\":39.61,\"high\":40,\"low\":38.68,\"close\":39.77,\"volume\":2996246},{\"day\":\"2008-06-05T00:00:00.000Z\",\"open\":39.77,\"high\":39.8,\"low\":38.9,\"close\":38.9,\"volume\":2201464},{\"day\":\"2008-06-06T00:00:00.000Z\",\"open\":38.8,\"high\":39.6,\"low\":38.68,\"close\":38.81,\"volume\":1905310},{\"day\":\"2008-06-10T00:00:00.000Z\",\"open\":37,\"high\":37.5,\"low\":36.05,\"close\":36.38,\"volume\":3811834},{\"day\":\"2008-06-11T00:00:00.000Z\",\"open\":36.01,\"high\":36.58,\"low\":34.52,\"close\":35.08,\"volume\":3226451},{\"day\":\"2008-06-12T00:00:00.000Z\",\"open\":35,\"high\":35.08,\"low\":33.68,\"close\":34.5,\"volume\":4823739},{\"day\":\"2008-06-13T00:00:00.000Z\",\"open\":34.62,\"high\":35.36,\"low\":33.68,\"close\":34,\"volume\":3310735},{\"day\":\"2008-06-16T00:00:00.000Z\",\"open\":33.5,\"high\":34.45,\"low\":32.5,\"close\":33.28,\"volume\":2480443},{\"day\":\"2008-06-17T00:00:00.000Z\",\"open\":33,\"high\":33.6,\"low\":31.45,\"close\":31.8,\"volume\":4306222},{\"day\":\"2008-06-18T00:00:00.000Z\",\"open\":31.5,\"high\":32.99,\"low\":29.98,\"close\":32.75,\"volume\":5879161},{\"day\":\"2008-06-19T00:00:00.000Z\",\"open\":32.2,\"high\":32.2,\"low\":29.9,\"close\":30.39,\"volume\":5151417},{\"day\":\"2008-06-23T00:00:00.000Z\",\"open\":30.5,\"high\":30.5,\"low\":29,\"close\":30.28,\"volume\":4365845},{\"day\":\"2008-06-24T00:00:00.000Z\",\"open\":29.51,\"high\":32.3,\"low\":29.51,\"close\":31.72,\"volume\":3311024},{\"day\":\"2008-06-25T00:00:00.000Z\",\"open\":31.73,\"high\":34.6,\"low\":31.71,\"close\":33.6,\"volume\":3893997},{\"day\":\"2008-06-26T00:00:00.000Z\",\"open\":33.89,\"high\":34.5,\"low\":33.5,\"close\":33.68,\"volume\":2688763},{\"day\":\"2008-06-27T00:00:00.000Z\",\"open\":32.5,\"high\":33,\"low\":31.31,\"close\":32.3,\"volume\":3766165},{\"day\":\"2008-06-30T00:00:00.000Z\",\"open\":32.3,\"high\":32.3,\"low\":31,\"close\":31.3,\"volume\":4227211},{\"day\":\"2008-07-01T00:00:00.000Z\",\"open\":31.29,\"high\":31.3,\"low\":30.01,\"close\":30.58,\"volume\":2624137},{\"day\":\"2008-07-02T00:00:00.000Z\",\"open\":30.5,\"high\":31.3,\"low\":30.22,\"close\":30.99,\"volume\":2488192},{\"day\":\"2008-07-03T00:00:00.000Z\",\"open\":30.15,\"high\":32.38,\"low\":29.65,\"close\":31.54,\"volume\":5710045},{\"day\":\"2008-07-04T00:00:00.000Z\",\"open\":31.5,\"high\":31.99,\"low\":31.01,\"close\":31.72,\"volume\":2428394},{\"day\":\"2008-07-07T00:00:00.000Z\",\"open\":31.8,\"high\":34.69,\"low\":31.51,\"close\":34.5,\"volume\":3021088},{\"day\":\"2008-07-08T00:00:00.000Z\",\"open\":34.52,\"high\":35.47,\"low\":34.25,\"close\":34.5,\"volume\":4937741},{\"day\":\"2008-07-09T00:00:00.000Z\",\"open\":34.54,\"high\":36.1,\"low\":34.54,\"close\":35.67,\"volume\":3884095},{\"day\":\"2008-07-10T00:00:00.000Z\",\"open\":35.2,\"high\":35.5,\"low\":34.5,\"close\":34.85,\"volume\":6068147},{\"day\":\"2008-07-11T00:00:00.000Z\",\"open\":34.8,\"high\":35.88,\"low\":34.6,\"close\":35.79,\"volume\":4967650},{\"day\":\"2008-07-14T00:00:00.000Z\",\"open\":24.03,\"high\":24.48,\"low\":21.98,\"close\":22.9,\"volume\":11623406},{\"day\":\"2008-07-15T00:00:00.000Z\",\"open\":23,\"high\":23.69,\"low\":21.65,\"close\":22,\"volume\":7596991},{\"day\":\"2008-07-16T00:00:00.000Z\",\"open\":21.78,\"high\":22.98,\"low\":21.26,\"close\":22.75,\"volume\":7211959},{\"day\":\"2008-07-17T00:00:00.000Z\",\"open\":23,\"high\":23.35,\"low\":22.19,\"close\":22.36,\"volume\":4518645},{\"day\":\"2008-07-18T00:00:00.000Z\",\"open\":22.55,\"high\":23.08,\"low\":22.16,\"close\":22.98,\"volume\":2227795},{\"day\":\"2008-07-21T00:00:00.000Z\",\"open\":22.87,\"high\":23.77,\"low\":22.5,\"close\":23.25,\"volume\":4642640},{\"day\":\"2008-07-22T00:00:00.000Z\",\"open\":23.23,\"high\":23.77,\"low\":22.5,\"close\":23.47,\"volume\":4552854},{\"day\":\"2008-07-23T00:00:00.000Z\",\"open\":23.78,\"high\":23.8,\"low\":23,\"close\":23.2,\"volume\":2730919},{\"day\":\"2008-07-24T00:00:00.000Z\",\"open\":23.4,\"high\":24.09,\"low\":23.3,\"close\":23.95,\"volume\":5157435},{\"day\":\"2008-07-25T00:00:00.000Z\",\"open\":23.65,\"high\":23.85,\"low\":23.31,\"close\":23.5,\"volume\":3158381},{\"day\":\"2008-07-28T00:00:00.000Z\",\"open\":23.58,\"high\":23.87,\"low\":23,\"close\":23.02,\"volume\":3046722},{\"day\":\"2008-07-29T00:00:00.000Z\",\"open\":22.88,\"high\":22.88,\"low\":21.28,\"close\":22.2,\"volume\":9651768},{\"day\":\"2008-07-30T00:00:00.000Z\",\"open\":22.45,\"high\":22.58,\"low\":21.35,\"close\":21.6,\"volume\":5973280},{\"day\":\"2008-07-31T00:00:00.000Z\",\"open\":21.69,\"high\":21.7,\"low\":20.65,\"close\":20.76,\"volume\":5896060},{\"day\":\"2008-08-01T00:00:00.000Z\",\"open\":20.58,\"high\":20.93,\"low\":20.18,\"close\":20.6,\"volume\":4671324},{\"day\":\"2008-08-04T00:00:00.000Z\",\"open\":20.59,\"high\":20.85,\"low\":20.18,\"close\":20.71,\"volume\":2305075},{\"day\":\"2008-08-05T00:00:00.000Z\",\"open\":20.71,\"high\":20.8,\"low\":20.3,\"close\":20.3,\"volume\":1503741},{\"day\":\"2008-08-06T00:00:00.000Z\",\"open\":20.51,\"high\":20.78,\"low\":20.01,\"close\":20.05,\"volume\":1818733},{\"day\":\"2008-08-07T00:00:00.000Z\",\"open\":20.05,\"high\":20.35,\"low\":19.62,\"close\":20.1,\"volume\":2087235},{\"day\":\"2008-08-08T00:00:00.000Z\",\"open\":20.28,\"high\":20.28,\"low\":19.21,\"close\":19.35,\"volume\":4068401},{\"day\":\"2008-08-11T00:00:00.000Z\",\"open\":19.35,\"high\":19.35,\"low\":17.9,\"close\":18.1,\"volume\":4784992},{\"day\":\"2008-08-12T00:00:00.000Z\",\"open\":18.03,\"high\":18.29,\"low\":17.8,\"close\":18,\"volume\":6453305},{\"day\":\"2008-08-13T00:00:00.000Z\",\"open\":17.9,\"high\":18.32,\"low\":17.32,\"close\":18.16,\"volume\":2777400},{\"day\":\"2008-08-14T00:00:00.000Z\",\"open\":18.16,\"high\":18.58,\"low\":17.91,\"close\":18.5,\"volume\":1121321},{\"day\":\"2008-08-15T00:00:00.000Z\",\"open\":18.51,\"high\":18.98,\"low\":18.21,\"close\":18.68,\"volume\":1141354},{\"day\":\"2008-08-18T00:00:00.000Z\",\"open\":18.67,\"high\":18.8,\"low\":17.83,\"close\":18.05,\"volume\":1691092},{\"day\":\"2008-08-19T00:00:00.000Z\",\"open\":17.79,\"high\":18.28,\"low\":17.5,\"close\":18.05,\"volume\":1185990},{\"day\":\"2008-08-20T00:00:00.000Z\",\"open\":18.06,\"high\":19.84,\"low\":17.7,\"close\":19.83,\"volume\":2528287},{\"day\":\"2008-08-21T00:00:00.000Z\",\"open\":19.5,\"high\":19.69,\"low\":18.87,\"close\":18.9,\"volume\":1409708},{\"day\":\"2008-08-22T00:00:00.000Z\",\"open\":18.75,\"high\":18.9,\"low\":18,\"close\":18.1,\"volume\":1859977},{\"day\":\"2008-08-25T00:00:00.000Z\",\"open\":18.39,\"high\":18.39,\"low\":17.96,\"close\":18.2,\"volume\":1005824},{\"day\":\"2008-08-26T00:00:00.000Z\",\"open\":18,\"high\":18.2,\"low\":17.7,\"close\":18.1,\"volume\":1624602},{\"day\":\"2008-08-27T00:00:00.000Z\",\"open\":18.1,\"high\":18.28,\"low\":17.66,\"close\":18.12,\"volume\":757495},{\"day\":\"2008-08-28T00:00:00.000Z\",\"open\":18.32,\"high\":19.3,\"low\":18.08,\"close\":18.3,\"volume\":5690951},{\"day\":\"2008-08-29T00:00:00.000Z\",\"open\":18.38,\"high\":18.49,\"low\":17.7,\"close\":18,\"volume\":6298492},{\"day\":\"2008-09-01T00:00:00.000Z\",\"open\":17.51,\"high\":17.82,\"low\":17.05,\"close\":17.05,\"volume\":1938354},{\"day\":\"2008-09-02T00:00:00.000Z\",\"open\":16.95,\"high\":17.05,\"low\":15.8,\"close\":16.3,\"volume\":6523839},{\"day\":\"2008-09-03T00:00:00.000Z\",\"open\":16.21,\"high\":16.21,\"low\":15.75,\"close\":15.82,\"volume\":2374011},{\"day\":\"2008-09-04T00:00:00.000Z\",\"open\":15.81,\"high\":16.25,\"low\":15.5,\"close\":15.92,\"volume\":1706886},{\"day\":\"2008-09-05T00:00:00.000Z\",\"open\":15.5,\"high\":16.05,\"low\":15.31,\"close\":15.72,\"volume\":1617684},{\"day\":\"2008-09-08T00:00:00.000Z\",\"open\":15.41,\"high\":15.72,\"low\":14.84,\"close\":14.86,\"volume\":2598348},{\"day\":\"2008-09-09T00:00:00.000Z\",\"open\":14.86,\"high\":15.24,\"low\":14.4,\"close\":15.24,\"volume\":6393109},{\"day\":\"2008-09-10T00:00:00.000Z\",\"open\":14.95,\"high\":15.7,\"low\":14.81,\"close\":15.39,\"volume\":2882588},{\"day\":\"2008-09-11T00:00:00.000Z\",\"open\":15.31,\"high\":15.42,\"low\":14.6,\"close\":15,\"volume\":1999702},{\"day\":\"2008-09-12T00:00:00.000Z\",\"open\":15.1,\"high\":15.4,\"low\":14.88,\"close\":15.22,\"volume\":2732342},{\"day\":\"2008-09-16T00:00:00.000Z\",\"open\":15.2,\"high\":15.66,\"low\":14.71,\"close\":15.22,\"volume\":2341658},{\"day\":\"2008-09-17T00:00:00.000Z\",\"open\":15,\"high\":15.47,\"low\":15,\"close\":15.06,\"volume\":2556475},{\"day\":\"2008-09-18T00:00:00.000Z\",\"open\":14.98,\"high\":15.05,\"low\":14.02,\"close\":14.88,\"volume\":2748052},{\"day\":\"2008-09-19T00:00:00.000Z\",\"open\":16.36,\"high\":16.37,\"low\":16,\"close\":16.37,\"volume\":6644965},{\"day\":\"2008-09-22T00:00:00.000Z\",\"open\":17.05,\"high\":18,\"low\":16.22,\"close\":17.35,\"volume\":10472817},{\"day\":\"2008-09-23T00:00:00.000Z\",\"open\":16.4,\"high\":16.94,\"low\":16.15,\"close\":16.8,\"volume\":2754764},{\"day\":\"2008-09-24T00:00:00.000Z\",\"open\":16.36,\"high\":16.96,\"low\":16.25,\"close\":16.75,\"volume\":1227095},{\"day\":\"2008-09-25T00:00:00.000Z\",\"open\":16.85,\"high\":18.06,\"low\":16.77,\"close\":17.83,\"volume\":7725622},{\"day\":\"2008-09-26T00:00:00.000Z\",\"open\":17.85,\"high\":18.7,\"low\":17.61,\"close\":18.6,\"volume\":6766582},{\"day\":\"2008-10-06T00:00:00.000Z\",\"open\":18.41,\"high\":18.41,\"low\":17.46,\"close\":17.8,\"volume\":3271717},{\"day\":\"2008-10-07T00:00:00.000Z\",\"open\":17.03,\"high\":17.58,\"low\":16.8,\"close\":17.4,\"volume\":3655615},{\"day\":\"2008-10-08T00:00:00.000Z\",\"open\":17,\"high\":17.08,\"low\":16.25,\"close\":16.35,\"volume\":3114979},{\"day\":\"2008-10-09T00:00:00.000Z\",\"open\":17,\"high\":17,\"low\":16.28,\"close\":16.28,\"volume\":1497936},{\"day\":\"2008-10-10T00:00:00.000Z\",\"open\":15.33,\"high\":15.79,\"low\":15.2,\"close\":15.37,\"volume\":1205160},{\"day\":\"2008-10-13T00:00:00.000Z\",\"open\":15.2,\"high\":15.87,\"low\":14,\"close\":15.52,\"volume\":3582896},{\"day\":\"2008-10-15T00:00:00.000Z\",\"open\":14.9,\"high\":15.3,\"low\":14.5,\"close\":15,\"volume\":1988772},{\"day\":\"2008-10-16T00:00:00.000Z\",\"open\":14.48,\"high\":14.9,\"low\":14.04,\"close\":14.75,\"volume\":1787273},{\"day\":\"2008-10-17T00:00:00.000Z\",\"open\":14.75,\"high\":15.1,\"low\":14.52,\"close\":14.73,\"volume\":962509},{\"day\":\"2008-10-20T00:00:00.000Z\",\"open\":14.52,\"high\":15.25,\"low\":14.5,\"close\":15.21,\"volume\":899622},{\"day\":\"2008-10-21T00:00:00.000Z\",\"open\":15.33,\"high\":15.88,\"low\":15.2,\"close\":15.44,\"volume\":1558853},{\"day\":\"2008-10-22T00:00:00.000Z\",\"open\":15.44,\"high\":16.08,\"low\":15.11,\"close\":15.46,\"volume\":3201007},{\"day\":\"2008-10-23T00:00:00.000Z\",\"open\":15.2,\"high\":15.97,\"low\":15,\"close\":15.86,\"volume\":2978469},{\"day\":\"2008-10-24T00:00:00.000Z\",\"open\":15.98,\"high\":16.23,\"low\":15.18,\"close\":15.32,\"volume\":3269233},{\"day\":\"2008-10-27T00:00:00.000Z\",\"open\":14.99,\"high\":14.99,\"low\":14.08,\"close\":14.13,\"volume\":2296405},{\"day\":\"2008-10-28T00:00:00.000Z\",\"open\":13.9,\"high\":14.72,\"low\":13.9,\"close\":14.45,\"volume\":3204463},{\"day\":\"2008-10-29T00:00:00.000Z\",\"open\":14.9,\"high\":15,\"low\":14.06,\"close\":14.1,\"volume\":1799625},{\"day\":\"2008-10-30T00:00:00.000Z\",\"open\":14.3,\"high\":14.86,\"low\":14.1,\"close\":14.6,\"volume\":3687149},{\"day\":\"2008-10-31T00:00:00.000Z\",\"open\":14.64,\"high\":15.09,\"low\":14.5,\"close\":14.85,\"volume\":2670463},{\"day\":\"2008-11-03T00:00:00.000Z\",\"open\":14.7,\"high\":15.25,\"low\":14.6,\"close\":15.05,\"volume\":2016705},{\"day\":\"2008-11-04T00:00:00.000Z\",\"open\":15.02,\"high\":15.07,\"low\":14.65,\"close\":14.78,\"volume\":3019946},{\"day\":\"2008-11-05T00:00:00.000Z\",\"open\":14.75,\"high\":15.66,\"low\":14.75,\"close\":15.28,\"volume\":2632912},{\"day\":\"2008-11-06T00:00:00.000Z\",\"open\":14.86,\"high\":14.95,\"low\":14.49,\"close\":14.8,\"volume\":1347030},{\"day\":\"2008-11-07T00:00:00.000Z\",\"open\":14.51,\"high\":15.2,\"low\":14.5,\"close\":15.15,\"volume\":1440829},{\"day\":\"2008-11-10T00:00:00.000Z\",\"open\":15.5,\"high\":16.67,\"low\":15.33,\"close\":16.67,\"volume\":3855684},{\"day\":\"2008-11-11T00:00:00.000Z\",\"open\":16.65,\"high\":17.23,\"low\":16.4,\"close\":16.7,\"volume\":3943950},{\"day\":\"2008-11-12T00:00:00.000Z\",\"open\":16.4,\"high\":16.91,\"low\":15.9,\"close\":16.19,\"volume\":3710042},{\"day\":\"2008-11-13T00:00:00.000Z\",\"open\":15.99,\"high\":17.4,\"low\":15,\"close\":17.35,\"volume\":12709915},{\"day\":\"2008-11-14T00:00:00.000Z\",\"open\":17,\"high\":18.16,\"low\":16.9,\"close\":17.8,\"volume\":11657538},{\"day\":\"2008-11-17T00:00:00.000Z\",\"open\":17.78,\"high\":18.34,\"low\":17.25,\"close\":18.1,\"volume\":9460681},{\"day\":\"2008-11-18T00:00:00.000Z\",\"open\":18.37,\"high\":18.37,\"low\":16.49,\"close\":16.71,\"volume\":9408635},{\"day\":\"2008-11-19T00:00:00.000Z\",\"open\":16.56,\"high\":18.1,\"low\":16.55,\"close\":18.06,\"volume\":4176949},{\"day\":\"2008-11-20T00:00:00.000Z\",\"open\":18,\"high\":19.02,\"low\":17.74,\"close\":18.12,\"volume\":10409227},{\"day\":\"2008-11-21T00:00:00.000Z\",\"open\":17.58,\"high\":18.39,\"low\":17.01,\"close\":18.15,\"volume\":8345102},{\"day\":\"2008-11-24T00:00:00.000Z\",\"open\":17.81,\"high\":18.17,\"low\":17.14,\"close\":17.5,\"volume\":3261266},{\"day\":\"2008-11-25T00:00:00.000Z\",\"open\":17.8,\"high\":17.98,\"low\":16.97,\"close\":17.16,\"volume\":2161811},{\"day\":\"2008-11-26T00:00:00.000Z\",\"open\":17.29,\"high\":17.45,\"low\":17.05,\"close\":17.4,\"volume\":1196458},{\"day\":\"2008-11-27T00:00:00.000Z\",\"open\":18.5,\"high\":18.7,\"low\":17.75,\"close\":18.3,\"volume\":10298755},{\"day\":\"2008-11-28T00:00:00.000Z\",\"open\":17.99,\"high\":18.4,\"low\":17.85,\"close\":18.05,\"volume\":6669542},{\"day\":\"2008-12-01T00:00:00.000Z\",\"open\":18.09,\"high\":18.76,\"low\":18.05,\"close\":18.58,\"volume\":7870072},{\"day\":\"2008-12-02T00:00:00.000Z\",\"open\":18.15,\"high\":19.85,\"low\":17.91,\"close\":19.31,\"volume\":10417584},{\"day\":\"2008-12-03T00:00:00.000Z\",\"open\":19.39,\"high\":19.85,\"low\":19.15,\"close\":19.85,\"volume\":7828226},{\"day\":\"2008-12-04T00:00:00.000Z\",\"open\":19.88,\"high\":20.53,\"low\":19.3,\"close\":19.35,\"volume\":6797425},{\"day\":\"2008-12-05T00:00:00.000Z\",\"open\":19.17,\"high\":20.1,\"low\":19.16,\"close\":20,\"volume\":6502808},{\"day\":\"2008-12-08T00:00:00.000Z\",\"open\":20.15,\"high\":20.7,\"low\":19.8,\"close\":20.24,\"volume\":9282871},{\"day\":\"2008-12-09T00:00:00.000Z\",\"open\":20.3,\"high\":20.38,\"low\":19.2,\"close\":19.5,\"volume\":10700023},{\"day\":\"2008-12-10T00:00:00.000Z\",\"open\":19.19,\"high\":19.8,\"low\":18.91,\"close\":19.5,\"volume\":7710219},{\"day\":\"2008-12-11T00:00:00.000Z\",\"open\":19.53,\"high\":19.65,\"low\":19.01,\"close\":19.1,\"volume\":2630450},{\"day\":\"2008-12-12T00:00:00.000Z\",\"open\":18.6,\"high\":19.15,\"low\":18.3,\"close\":19.15,\"volume\":4858244},{\"day\":\"2008-12-15T00:00:00.000Z\",\"open\":19.1,\"high\":19.3,\"low\":18.4,\"close\":18.96,\"volume\":2945537},{\"day\":\"2008-12-16T00:00:00.000Z\",\"open\":18.9,\"high\":19.06,\"low\":18.51,\"close\":19,\"volume\":1375143},{\"day\":\"2008-12-17T00:00:00.000Z\",\"open\":18.99,\"high\":19.62,\"low\":18.91,\"close\":19.27,\"volume\":2121634},{\"day\":\"2008-12-18T00:00:00.000Z\",\"open\":19.2,\"high\":19.66,\"low\":18.59,\"close\":19.6,\"volume\":4284007},{\"day\":\"2008-12-19T00:00:00.000Z\",\"open\":19.6,\"high\":20.43,\"low\":19.4,\"close\":20.37,\"volume\":5108673},{\"day\":\"2008-12-22T00:00:00.000Z\",\"open\":20,\"high\":20.36,\"low\":19.8,\"close\":19.99,\"volume\":3236255},{\"day\":\"2008-12-23T00:00:00.000Z\",\"open\":20,\"high\":20,\"low\":18.95,\"close\":19.38,\"volume\":3915381},{\"day\":\"2008-12-24T00:00:00.000Z\",\"open\":19.13,\"high\":19.38,\"low\":18.63,\"close\":18.8,\"volume\":1299494},{\"day\":\"2008-12-25T00:00:00.000Z\",\"open\":18.9,\"high\":19.39,\"low\":18.23,\"close\":18.39,\"volume\":2841265},{\"day\":\"2008-12-26T00:00:00.000Z\",\"open\":18.4,\"high\":18.46,\"low\":17.76,\"close\":18.42,\"volume\":3779797},{\"day\":\"2008-12-29T00:00:00.000Z\",\"open\":18.29,\"high\":19.05,\"low\":17.92,\"close\":18.7,\"volume\":3756346},{\"day\":\"2008-12-30T00:00:00.000Z\",\"open\":18.73,\"high\":19.22,\"low\":18.4,\"close\":19.15,\"volume\":5815853},{\"day\":\"2008-12-31T00:00:00.000Z\",\"open\":19.01,\"high\":19.82,\"low\":18.91,\"close\":19.44,\"volume\":5057175},{\"day\":\"2009-01-05T00:00:00.000Z\",\"open\":19.6,\"high\":19.8,\"low\":18.4,\"close\":18.69,\"volume\":6522554},{\"day\":\"2009-01-06T00:00:00.000Z\",\"open\":18.73,\"high\":18.73,\"low\":17.81,\"close\":18.15,\"volume\":19333676},{\"day\":\"2009-01-07T00:00:00.000Z\",\"open\":18.01,\"high\":18.1,\"low\":17.9,\"close\":17.93,\"volume\":8672322},{\"day\":\"2009-01-08T00:00:00.000Z\",\"open\":17.51,\"high\":17.95,\"low\":17.45,\"close\":17.82,\"volume\":7400091},{\"day\":\"2009-01-09T00:00:00.000Z\",\"open\":17.82,\"high\":18.25,\"low\":17.65,\"close\":18.21,\"volume\":9449454},{\"day\":\"2009-01-12T00:00:00.000Z\",\"open\":18.28,\"high\":18.42,\"low\":18.12,\"close\":18.28,\"volume\":7874598},{\"day\":\"2009-01-13T00:00:00.000Z\",\"open\":18.1,\"high\":18.35,\"low\":17.91,\"close\":18.26,\"volume\":6499181},{\"day\":\"2009-01-14T00:00:00.000Z\",\"open\":18.24,\"high\":18.32,\"low\":18.08,\"close\":18.3,\"volume\":7761058},{\"day\":\"2009-01-15T00:00:00.000Z\",\"open\":18.24,\"high\":18.53,\"low\":18.13,\"close\":18.3,\"volume\":6417426},{\"day\":\"2009-01-16T00:00:00.000Z\",\"open\":18.4,\"high\":19,\"low\":18.35,\"close\":18.7,\"volume\":10010655},{\"day\":\"2009-01-19T00:00:00.000Z\",\"open\":18.72,\"high\":19.16,\"low\":18.67,\"close\":18.84,\"volume\":4885803},{\"day\":\"2009-01-20T00:00:00.000Z\",\"open\":18.8,\"high\":19.01,\"low\":18.31,\"close\":18.5,\"volume\":5987402},{\"day\":\"2009-01-21T00:00:00.000Z\",\"open\":18.39,\"high\":18.39,\"low\":17.98,\"close\":18,\"volume\":9213603},{\"day\":\"2009-01-22T00:00:00.000Z\",\"open\":18.1,\"high\":18.19,\"low\":17.87,\"close\":18,\"volume\":6266797},{\"day\":\"2009-01-23T00:00:00.000Z\",\"open\":18.05,\"high\":18.15,\"low\":17.76,\"close\":17.82,\"volume\":4690960},{\"day\":\"2009-02-02T00:00:00.000Z\",\"open\":18.02,\"high\":18.36,\"low\":17.78,\"close\":18.33,\"volume\":6483406},{\"day\":\"2009-02-03T00:00:00.000Z\",\"open\":18.3,\"high\":19.36,\"low\":18.2,\"close\":19.36,\"volume\":13473346},{\"day\":\"2009-02-04T00:00:00.000Z\",\"open\":19.4,\"high\":19.94,\"low\":19.39,\"close\":19.56,\"volume\":11753928},{\"day\":\"2009-02-05T00:00:00.000Z\",\"open\":19.5,\"high\":19.59,\"low\":18.91,\"close\":19.02,\"volume\":9640838},{\"day\":\"2009-02-06T00:00:00.000Z\",\"open\":19.02,\"high\":19.83,\"low\":19.02,\"close\":19.77,\"volume\":10358485},{\"day\":\"2009-02-09T00:00:00.000Z\",\"open\":20.05,\"high\":21.75,\"low\":20.05,\"close\":21.7,\"volume\":22089696},{\"day\":\"2009-02-10T00:00:00.000Z\",\"open\":21.7,\"high\":21.9,\"low\":21.2,\"close\":21.74,\"volume\":9843128},{\"day\":\"2009-02-11T00:00:00.000Z\",\"open\":21.65,\"high\":22.96,\"low\":21.35,\"close\":22.06,\"volume\":17013916},{\"day\":\"2009-02-12T00:00:00.000Z\",\"open\":22.07,\"high\":22.7,\"low\":21.7,\"close\":22.52,\"volume\":15989009},{\"day\":\"2009-02-13T00:00:00.000Z\",\"open\":22.51,\"high\":24.59,\"low\":22.51,\"close\":24.03,\"volume\":16185014},{\"day\":\"2009-02-16T00:00:00.000Z\",\"open\":24.48,\"high\":25.6,\"low\":24.4,\"close\":25.4,\"volume\":20031186},{\"day\":\"2009-02-17T00:00:00.000Z\",\"open\":25.38,\"high\":25.4,\"low\":23.7,\"close\":24.04,\"volume\":11169648},{\"day\":\"2009-02-19T00:00:00.000Z\",\"open\":23.92,\"high\":24.46,\"low\":22.71,\"close\":24.03,\"volume\":19142956},{\"day\":\"2009-02-20T00:00:00.000Z\",\"open\":24.83,\"high\":24.86,\"low\":23.27,\"close\":23.69,\"volume\":16821330},{\"day\":\"2009-02-23T00:00:00.000Z\",\"open\":23.29,\"high\":24.18,\"low\":22.8,\"close\":23.85,\"volume\":13526756},{\"day\":\"2009-02-24T00:00:00.000Z\",\"open\":23.65,\"high\":24.16,\"low\":22.79,\"close\":23.11,\"volume\":13783345},{\"day\":\"2009-02-25T00:00:00.000Z\",\"open\":23.15,\"high\":23.4,\"low\":22.3,\"close\":22.64,\"volume\":9109905},{\"day\":\"2009-02-26T00:00:00.000Z\",\"open\":22.76,\"high\":22.85,\"low\":21.19,\"close\":21.22,\"volume\":6650743},{\"day\":\"2009-02-27T00:00:00.000Z\",\"open\":21,\"high\":21.78,\"low\":20.05,\"close\":21.78,\"volume\":8107822},{\"day\":\"2009-03-02T00:00:00.000Z\",\"open\":21.28,\"high\":22.29,\"low\":21,\"close\":22.16,\"volume\":3782402},{\"day\":\"2009-03-03T00:00:00.000Z\",\"open\":21.55,\"high\":22.13,\"low\":20.82,\"close\":21.5,\"volume\":6218156},{\"day\":\"2009-03-04T00:00:00.000Z\",\"open\":21.4,\"high\":23.19,\"low\":21.35,\"close\":23.01,\"volume\":7346806},{\"day\":\"2009-03-05T00:00:00.000Z\",\"open\":23.26,\"high\":23.4,\"low\":22.64,\"close\":22.7,\"volume\":6709610},{\"day\":\"2009-03-06T00:00:00.000Z\",\"open\":22.5,\"high\":23.95,\"low\":22.28,\"close\":23.09,\"volume\":9936017},{\"day\":\"2009-03-09T00:00:00.000Z\",\"open\":23.19,\"high\":23.91,\"low\":22.56,\"close\":22.58,\"volume\":6759386},{\"day\":\"2009-03-10T00:00:00.000Z\",\"open\":22,\"high\":22.79,\"low\":21.61,\"close\":22.79,\"volume\":5698367},{\"day\":\"2009-03-11T00:00:00.000Z\",\"open\":23.11,\"high\":23.3,\"low\":22.35,\"close\":22.51,\"volume\":4197061},{\"day\":\"2009-03-12T00:00:00.000Z\",\"open\":22.3,\"high\":22.5,\"low\":20.98,\"close\":21.4,\"volume\":8147244},{\"day\":\"2009-03-13T00:00:00.000Z\",\"open\":21.2,\"high\":22.26,\"low\":21.15,\"close\":21.16,\"volume\":10759986},{\"day\":\"2009-03-16T00:00:00.000Z\",\"open\":21,\"high\":21.84,\"low\":20.99,\"close\":21.84,\"volume\":4011771},{\"day\":\"2009-03-17T00:00:00.000Z\",\"open\":21.71,\"high\":23.5,\"low\":21.6,\"close\":23.5,\"volume\":11855730},{\"day\":\"2009-03-18T00:00:00.000Z\",\"open\":23.5,\"high\":24.76,\"low\":23.5,\"close\":23.91,\"volume\":11939713},{\"day\":\"2009-03-19T00:00:00.000Z\",\"open\":23.9,\"high\":24.51,\"low\":23.81,\"close\":24.2,\"volume\":3753762},{\"day\":\"2009-03-20T00:00:00.000Z\",\"open\":24,\"high\":24.29,\"low\":22.95,\"close\":23.79,\"volume\":7163717},{\"day\":\"2009-03-23T00:00:00.000Z\",\"open\":23.73,\"high\":25.1,\"low\":23.08,\"close\":25.05,\"volume\":12900162},{\"day\":\"2009-03-24T00:00:00.000Z\",\"open\":25,\"high\":26.22,\"low\":25,\"close\":25.7,\"volume\":8738797},{\"day\":\"2009-03-25T00:00:00.000Z\",\"open\":25.5,\"high\":26.3,\"low\":25.1,\"close\":25.11,\"volume\":5633494},{\"day\":\"2009-03-26T00:00:00.000Z\",\"open\":25,\"high\":26.11,\"low\":24.5,\"close\":25.5,\"volume\":7814355},{\"day\":\"2009-03-27T00:00:00.000Z\",\"open\":25.68,\"high\":26.1,\"low\":25.68,\"close\":25.98,\"volume\":5448282},{\"day\":\"2009-03-30T00:00:00.000Z\",\"open\":25.98,\"high\":26.28,\"low\":25.8,\"close\":26,\"volume\":3498012},{\"day\":\"2009-03-31T00:00:00.000Z\",\"open\":25.6,\"high\":26.12,\"low\":24.9,\"close\":26.01,\"volume\":5670061},{\"day\":\"2009-04-01T00:00:00.000Z\",\"open\":26.04,\"high\":26.95,\"low\":26,\"close\":26.08,\"volume\":5340552},{\"day\":\"2009-04-02T00:00:00.000Z\",\"open\":26.16,\"high\":26.81,\"low\":25.8,\"close\":26.73,\"volume\":8650996},{\"day\":\"2009-04-03T00:00:00.000Z\",\"open\":26.72,\"high\":27.69,\"low\":25.86,\"close\":27.5,\"volume\":9641526},{\"day\":\"2009-04-07T00:00:00.000Z\",\"open\":27.39,\"high\":27.77,\"low\":27,\"close\":27.24,\"volume\":2572041},{\"day\":\"2009-04-08T00:00:00.000Z\",\"open\":27,\"high\":27.24,\"low\":25.96,\"close\":26.01,\"volume\":3002952},{\"day\":\"2009-04-09T00:00:00.000Z\",\"open\":26,\"high\":26.4,\"low\":25.38,\"close\":26.08,\"volume\":4134345},{\"day\":\"2009-04-10T00:00:00.000Z\",\"open\":26.09,\"high\":28.69,\"low\":25.99,\"close\":28.61,\"volume\":7777562},{\"day\":\"2009-04-13T00:00:00.000Z\",\"open\":28.6,\"high\":29.63,\"low\":28.24,\"close\":28.6,\"volume\":8243203},{\"day\":\"2009-04-14T00:00:00.000Z\",\"open\":28.51,\"high\":29.45,\"low\":28.35,\"close\":28.8,\"volume\":4602473},{\"day\":\"2009-04-15T00:00:00.000Z\",\"open\":28.5,\"high\":29.3,\"low\":27.5,\"close\":28.3,\"volume\":6541691},{\"day\":\"2009-04-16T00:00:00.000Z\",\"open\":28.41,\"high\":28.6,\"low\":27.65,\"close\":28.1,\"volume\":3145454},{\"day\":\"2009-04-17T00:00:00.000Z\",\"open\":27.85,\"high\":28.69,\"low\":27.7,\"close\":28.48,\"volume\":4495559},{\"day\":\"2009-04-20T00:00:00.000Z\",\"open\":28.5,\"high\":30.15,\"low\":27.88,\"close\":30,\"volume\":9999536},{\"day\":\"2009-04-21T00:00:00.000Z\",\"open\":29.65,\"high\":30.95,\"low\":29.5,\"close\":29.79,\"volume\":11448421},{\"day\":\"2009-04-22T00:00:00.000Z\",\"open\":29.89,\"high\":30.2,\"low\":28.06,\"close\":28.28,\"volume\":7327406},{\"day\":\"2009-04-23T00:00:00.000Z\",\"open\":28.24,\"high\":28.98,\"low\":27.88,\"close\":28.75,\"volume\":4195149},{\"day\":\"2009-04-24T00:00:00.000Z\",\"open\":28.95,\"high\":30.55,\"low\":28.87,\"close\":30.1,\"volume\":6767091},{\"day\":\"2009-04-27T00:00:00.000Z\",\"open\":30.1,\"high\":30.36,\"low\":29.38,\"close\":29.6,\"volume\":7082664},{\"day\":\"2009-04-28T00:00:00.000Z\",\"open\":29.39,\"high\":30,\"low\":28.21,\"close\":28.7,\"volume\":5691884},{\"day\":\"2009-04-29T00:00:00.000Z\",\"open\":28.8,\"high\":29.5,\"low\":28.12,\"close\":29.4,\"volume\":7298151},{\"day\":\"2009-04-30T00:00:00.000Z\",\"open\":29.8,\"high\":31.13,\"low\":29.8,\"close\":30.5,\"volume\":12986989},{\"day\":\"2009-05-04T00:00:00.000Z\",\"open\":30.5,\"high\":32.25,\"low\":30.5,\"close\":31.8,\"volume\":8469225},{\"day\":\"2009-05-05T00:00:00.000Z\",\"open\":31.79,\"high\":32.5,\"low\":31.61,\"close\":31.62,\"volume\":5039253},{\"day\":\"2009-05-06T00:00:00.000Z\",\"open\":31.64,\"high\":32.86,\"low\":31.63,\"close\":32.3,\"volume\":7046363},{\"day\":\"2009-05-07T00:00:00.000Z\",\"open\":32.2,\"high\":32.95,\"low\":31,\"close\":31.33,\"volume\":7509714},{\"day\":\"2009-05-08T00:00:00.000Z\",\"open\":31.27,\"high\":31.68,\"low\":30.25,\"close\":30.93,\"volume\":6723404},{\"day\":\"2009-05-11T00:00:00.000Z\",\"open\":30.93,\"high\":31.2,\"low\":29.88,\"close\":29.94,\"volume\":6877707},{\"day\":\"2009-05-12T00:00:00.000Z\",\"open\":29.94,\"high\":31.73,\"low\":29.94,\"close\":31.4,\"volume\":7095307},{\"day\":\"2009-05-13T00:00:00.000Z\",\"open\":31.5,\"high\":31.98,\"low\":30.95,\"close\":31.38,\"volume\":4945657},{\"day\":\"2009-05-14T00:00:00.000Z\",\"open\":31.3,\"high\":31.6,\"low\":30.4,\"close\":30.9,\"volume\":3925953},{\"day\":\"2009-05-15T00:00:00.000Z\",\"open\":31.01,\"high\":32.1,\"low\":31.01,\"close\":31.95,\"volume\":6081111},{\"day\":\"2009-05-19T00:00:00.000Z\",\"open\":32.46,\"high\":32.7,\"low\":31.1,\"close\":31.2,\"volume\":7861218},{\"day\":\"2009-05-20T00:00:00.000Z\",\"open\":31.88,\"high\":32,\"low\":30.73,\"close\":30.85,\"volume\":6450077},{\"day\":\"2009-05-21T00:00:00.000Z\",\"open\":30.8,\"high\":31.4,\"low\":30.05,\"close\":30.18,\"volume\":8171452},{\"day\":\"2009-05-22T00:00:00.000Z\",\"open\":30.17,\"high\":31,\"low\":29.94,\"close\":30.3,\"volume\":4198971},{\"day\":\"2009-05-25T00:00:00.000Z\",\"open\":29.5,\"high\":30.7,\"low\":29.01,\"close\":29.86,\"volume\":5712839},{\"day\":\"2009-05-26T00:00:00.000Z\",\"open\":30.42,\"high\":30.8,\"low\":29.9,\"close\":30.31,\"volume\":7883257},{\"day\":\"2009-05-27T00:00:00.000Z\",\"open\":30.4,\"high\":30.6,\"low\":29.89,\"close\":30.4,\"volume\":3790279},{\"day\":\"2009-06-01T00:00:00.000Z\",\"open\":30.71,\"high\":30.95,\"low\":30.35,\"close\":30.84,\"volume\":8958516},{\"day\":\"2009-06-02T00:00:00.000Z\",\"open\":31.1,\"high\":31.17,\"low\":30.03,\"close\":30.17,\"volume\":9925813},{\"day\":\"2009-06-03T00:00:00.000Z\",\"open\":19.85,\"high\":19.86,\"low\":19.08,\"close\":19.29,\"volume\":17595236},{\"day\":\"2009-06-04T00:00:00.000Z\",\"open\":19.55,\"high\":19.83,\"low\":18.99,\"close\":19.2,\"volume\":14525841},{\"day\":\"2009-06-05T00:00:00.000Z\",\"open\":19.3,\"high\":19.3,\"low\":18.71,\"close\":18.91,\"volume\":15821791},{\"day\":\"2009-06-08T00:00:00.000Z\",\"open\":18.9,\"high\":18.9,\"low\":18.3,\"close\":18.51,\"volume\":14644321},{\"day\":\"2009-06-09T00:00:00.000Z\",\"open\":18.44,\"high\":19,\"low\":17.98,\"close\":19,\"volume\":18208456},{\"day\":\"2009-06-10T00:00:00.000Z\",\"open\":19.1,\"high\":19.72,\"low\":18.99,\"close\":19.55,\"volume\":19990822},{\"day\":\"2009-06-11T00:00:00.000Z\",\"open\":19.55,\"high\":19.55,\"low\":19.1,\"close\":19.15,\"volume\":9045859},{\"day\":\"2009-06-12T00:00:00.000Z\",\"open\":19.15,\"high\":19.18,\"low\":18.21,\"close\":18.33,\"volume\":18978252},{\"day\":\"2009-06-15T00:00:00.000Z\",\"open\":18.31,\"high\":18.78,\"low\":18.25,\"close\":18.71,\"volume\":10093060},{\"day\":\"2009-06-16T00:00:00.000Z\",\"open\":18.68,\"high\":18.68,\"low\":18.38,\"close\":18.52,\"volume\":8280664},{\"day\":\"2009-06-17T00:00:00.000Z\",\"open\":18.54,\"high\":18.8,\"low\":18.4,\"close\":18.71,\"volume\":9823105},{\"day\":\"2009-06-18T00:00:00.000Z\",\"open\":18.82,\"high\":19.22,\"low\":18.6,\"close\":18.78,\"volume\":11336042},{\"day\":\"2009-06-19T00:00:00.000Z\",\"open\":18.84,\"high\":19.6,\"low\":18.77,\"close\":19.36,\"volume\":18399392},{\"day\":\"2009-06-22T00:00:00.000Z\",\"open\":19.5,\"high\":19.66,\"low\":18.88,\"close\":19,\"volume\":15907576},{\"day\":\"2009-06-23T00:00:00.000Z\",\"open\":18.88,\"high\":19.2,\"low\":18.55,\"close\":18.9,\"volume\":11655690},{\"day\":\"2009-06-24T00:00:00.000Z\",\"open\":18.8,\"high\":20.1,\"low\":18.69,\"close\":19.95,\"volume\":24758272},{\"day\":\"2009-06-25T00:00:00.000Z\",\"open\":20.1,\"high\":21.62,\"low\":20.1,\"close\":20.7,\"volume\":33293706},{\"day\":\"2009-06-26T00:00:00.000Z\",\"open\":20.75,\"high\":21.16,\"low\":20.6,\"close\":20.94,\"volume\":13707159},{\"day\":\"2009-06-29T00:00:00.000Z\",\"open\":21,\"high\":21.1,\"low\":20.68,\"close\":20.83,\"volume\":13001927},{\"day\":\"2009-06-30T00:00:00.000Z\",\"open\":20.82,\"high\":21.03,\"low\":20.61,\"close\":20.9,\"volume\":13064685},{\"day\":\"2009-07-01T00:00:00.000Z\",\"open\":20.81,\"high\":21.2,\"low\":20.37,\"close\":20.6,\"volume\":17077034},{\"day\":\"2009-07-02T00:00:00.000Z\",\"open\":20.59,\"high\":20.6,\"low\":19.79,\"close\":19.9,\"volume\":29384500},{\"day\":\"2009-07-03T00:00:00.000Z\",\"open\":19.9,\"high\":20.23,\"low\":19.7,\"close\":19.96,\"volume\":22768350},{\"day\":\"2009-07-06T00:00:00.000Z\",\"open\":20,\"high\":20.6,\"low\":19.53,\"close\":20.58,\"volume\":25484540},{\"day\":\"2009-07-07T00:00:00.000Z\",\"open\":20.39,\"high\":21,\"low\":20.01,\"close\":20.65,\"volume\":25225302},{\"day\":\"2009-07-08T00:00:00.000Z\",\"open\":20.5,\"high\":20.57,\"low\":19.9,\"close\":20.2,\"volume\":14269234},{\"day\":\"2009-07-09T00:00:00.000Z\",\"open\":20.2,\"high\":21.59,\"low\":20.09,\"close\":21.35,\"volume\":28539280},{\"day\":\"2009-07-10T00:00:00.000Z\",\"open\":21.61,\"high\":22.96,\"low\":21.61,\"close\":22.58,\"volume\":38297696},{\"day\":\"2009-07-13T00:00:00.000Z\",\"open\":22.61,\"high\":23.5,\"low\":22.61,\"close\":22.84,\"volume\":25024312},{\"day\":\"2009-07-14T00:00:00.000Z\",\"open\":23.1,\"high\":23.18,\"low\":22.61,\"close\":22.95,\"volume\":16642832},{\"day\":\"2009-07-15T00:00:00.000Z\",\"open\":22.98,\"high\":23.14,\"low\":22.75,\"close\":22.97,\"volume\":16229312},{\"day\":\"2009-07-16T00:00:00.000Z\",\"open\":23.11,\"high\":23.35,\"low\":22.6,\"close\":22.72,\"volume\":15368957},{\"day\":\"2009-07-17T00:00:00.000Z\",\"open\":22.65,\"high\":22.91,\"low\":21.9,\"close\":22.47,\"volume\":23939926},{\"day\":\"2009-07-20T00:00:00.000Z\",\"open\":22.5,\"high\":24.15,\"low\":22.35,\"close\":23.84,\"volume\":35277616},{\"day\":\"2009-07-21T00:00:00.000Z\",\"open\":23.88,\"high\":24.13,\"low\":23.45,\"close\":23.71,\"volume\":20503658},{\"day\":\"2009-07-22T00:00:00.000Z\",\"open\":23.76,\"high\":24.46,\"low\":23.44,\"close\":23.68,\"volume\":20202420},{\"day\":\"2009-07-23T00:00:00.000Z\",\"open\":23.8,\"high\":24.12,\"low\":23.47,\"close\":23.75,\"volume\":13042237},{\"day\":\"2009-07-24T00:00:00.000Z\",\"open\":24,\"high\":24.2,\"low\":23.2,\"close\":23.8,\"volume\":16779572},{\"day\":\"2009-07-27T00:00:00.000Z\",\"open\":23.98,\"high\":24.06,\"low\":23.35,\"close\":23.85,\"volume\":15406694},{\"day\":\"2009-07-28T00:00:00.000Z\",\"open\":23.86,\"high\":24.02,\"low\":22.89,\"close\":23.2,\"volume\":32967608},{\"day\":\"2009-07-29T00:00:00.000Z\",\"open\":23.15,\"high\":23.2,\"low\":20.9,\"close\":21.99,\"volume\":33700923},{\"day\":\"2009-07-30T00:00:00.000Z\",\"open\":21.82,\"high\":22.4,\"low\":21.43,\"close\":22,\"volume\":18347180},{\"day\":\"2009-07-31T00:00:00.000Z\",\"open\":22.4,\"high\":22.59,\"low\":22.06,\"close\":22.4,\"volume\":12722202},{\"day\":\"2009-08-03T00:00:00.000Z\",\"open\":22.58,\"high\":22.58,\"low\":21.85,\"close\":22.18,\"volume\":24124206},{\"day\":\"2009-08-04T00:00:00.000Z\",\"open\":22.18,\"high\":23.38,\"low\":22.05,\"close\":23.26,\"volume\":27268854},{\"day\":\"2009-08-05T00:00:00.000Z\",\"open\":23.1,\"high\":23.3,\"low\":22.58,\"close\":22.78,\"volume\":16100373},{\"day\":\"2009-08-06T00:00:00.000Z\",\"open\":23.18,\"high\":23.63,\"low\":22.9,\"close\":22.91,\"volume\":35062272},{\"day\":\"2009-08-07T00:00:00.000Z\",\"open\":22.8,\"high\":22.95,\"low\":21.85,\"close\":21.9,\"volume\":18081508},{\"day\":\"2009-08-10T00:00:00.000Z\",\"open\":22.05,\"high\":22.27,\"low\":20.95,\"close\":21.8,\"volume\":21584372},{\"day\":\"2009-08-11T00:00:00.000Z\",\"open\":21.8,\"high\":22.36,\"low\":21.3,\"close\":22.22,\"volume\":19564316},{\"day\":\"2009-08-12T00:00:00.000Z\",\"open\":22.13,\"high\":22.13,\"low\":20.94,\"close\":21.02,\"volume\":18681368},{\"day\":\"2009-08-13T00:00:00.000Z\",\"open\":20.99,\"high\":21.2,\"low\":20.51,\"close\":20.84,\"volume\":9998293},{\"day\":\"2009-08-14T00:00:00.000Z\",\"open\":20.85,\"high\":21.18,\"low\":20.11,\"close\":20.25,\"volume\":14602266},{\"day\":\"2009-08-17T00:00:00.000Z\",\"open\":19.98,\"high\":20.16,\"low\":18.97,\"close\":19.35,\"volume\":15781530},{\"day\":\"2009-08-18T00:00:00.000Z\",\"open\":19.22,\"high\":20.51,\"low\":18.9,\"close\":20.2,\"volume\":12386662},{\"day\":\"2009-08-19T00:00:00.000Z\",\"open\":20.5,\"high\":20.5,\"low\":19.4,\"close\":19.87,\"volume\":8365575},{\"day\":\"2009-08-20T00:00:00.000Z\",\"open\":19.65,\"high\":20.76,\"low\":19.65,\"close\":20.53,\"volume\":9771568},{\"day\":\"2009-08-21T00:00:00.000Z\",\"open\":20.53,\"high\":21.55,\"low\":20.4,\"close\":21.34,\"volume\":13370617},{\"day\":\"2009-08-24T00:00:00.000Z\",\"open\":21.4,\"high\":21.94,\"low\":21.28,\"close\":21.7,\"volume\":10399538},{\"day\":\"2009-08-25T00:00:00.000Z\",\"open\":21.63,\"high\":22.01,\"low\":20.9,\"close\":21.84,\"volume\":14370357},{\"day\":\"2009-08-26T00:00:00.000Z\",\"open\":21.79,\"high\":22.65,\"low\":21.56,\"close\":22.39,\"volume\":17352204},{\"day\":\"2009-08-27T00:00:00.000Z\",\"open\":22,\"high\":22.43,\"low\":20.98,\"close\":21.19,\"volume\":23197514},{\"day\":\"2009-08-28T00:00:00.000Z\",\"open\":21.2,\"high\":21.44,\"low\":20.2,\"close\":20.34,\"volume\":15011317},{\"day\":\"2009-08-31T00:00:00.000Z\",\"open\":20.28,\"high\":20.5,\"low\":19.08,\"close\":19.18,\"volume\":10174105},{\"day\":\"2009-09-01T00:00:00.000Z\",\"open\":19.17,\"high\":19.8,\"low\":18.9,\"close\":18.95,\"volume\":10966567},{\"day\":\"2009-09-02T00:00:00.000Z\",\"open\":18.91,\"high\":19.4,\"low\":18.8,\"close\":19.25,\"volume\":7951405},{\"day\":\"2009-09-03T00:00:00.000Z\",\"open\":19.25,\"high\":20.32,\"low\":19.21,\"close\":20.24,\"volume\":13909854},{\"day\":\"2009-09-04T00:00:00.000Z\",\"open\":20.24,\"high\":20.68,\"low\":20.13,\"close\":20.58,\"volume\":7239376},{\"day\":\"2009-09-07T00:00:00.000Z\",\"open\":20.65,\"high\":21.18,\"low\":20.45,\"close\":20.7,\"volume\":11250802},{\"day\":\"2009-09-08T00:00:00.000Z\",\"open\":20.59,\"high\":21.08,\"low\":20.21,\"close\":21,\"volume\":9624351},{\"day\":\"2009-09-09T00:00:00.000Z\",\"open\":21,\"high\":21.34,\"low\":20.68,\"close\":21.26,\"volume\":12136353},{\"day\":\"2009-09-10T00:00:00.000Z\",\"open\":21.2,\"high\":21.5,\"low\":20.64,\"close\":20.74,\"volume\":6608593},{\"day\":\"2009-09-11T00:00:00.000Z\",\"open\":20.65,\"high\":21.07,\"low\":20.57,\"close\":20.78,\"volume\":6954368},{\"day\":\"2009-09-14T00:00:00.000Z\",\"open\":20.98,\"high\":22.02,\"low\":20.8,\"close\":21.92,\"volume\":19160156},{\"day\":\"2009-09-15T00:00:00.000Z\",\"open\":21.8,\"high\":22.41,\"low\":21.67,\"close\":22,\"volume\":15730010},{\"day\":\"2009-09-16T00:00:00.000Z\",\"open\":22,\"high\":22.3,\"low\":21.5,\"close\":22,\"volume\":11915312},{\"day\":\"2009-09-17T00:00:00.000Z\",\"open\":22,\"high\":22.76,\"low\":21.97,\"close\":22.51,\"volume\":14791214},{\"day\":\"2009-09-18T00:00:00.000Z\",\"open\":22.51,\"high\":22.74,\"low\":21.5,\"close\":21.61,\"volume\":8851126},{\"day\":\"2009-09-21T00:00:00.000Z\",\"open\":21.61,\"high\":22.16,\"low\":21,\"close\":22.14,\"volume\":11937862},{\"day\":\"2009-09-22T00:00:00.000Z\",\"open\":22.16,\"high\":24,\"low\":22.11,\"close\":23.02,\"volume\":34497092},{\"day\":\"2009-09-23T00:00:00.000Z\",\"open\":22.9,\"high\":23.5,\"low\":22.66,\"close\":23.13,\"volume\":21568352},{\"day\":\"2009-09-24T00:00:00.000Z\",\"open\":22.99,\"high\":22.99,\"low\":22.1,\"close\":22.37,\"volume\":11970720},{\"day\":\"2009-09-25T00:00:00.000Z\",\"open\":22,\"high\":23.2,\"low\":21.7,\"close\":22.49,\"volume\":8196200},{\"day\":\"2009-09-28T00:00:00.000Z\",\"open\":22.8,\"high\":23.17,\"low\":21.71,\"close\":21.8,\"volume\":6438719},{\"day\":\"2009-09-29T00:00:00.000Z\",\"open\":21.82,\"high\":22.2,\"low\":21.28,\"close\":21.73,\"volume\":6005209},{\"day\":\"2009-09-30T00:00:00.000Z\",\"open\":21.92,\"high\":22.2,\"low\":21.58,\"close\":21.8,\"volume\":6016997},{\"day\":\"2009-10-09T00:00:00.000Z\",\"open\":22.15,\"high\":23.25,\"low\":22.15,\"close\":23.1,\"volume\":13169777},{\"day\":\"2009-10-12T00:00:00.000Z\",\"open\":23.1,\"high\":24.18,\"low\":23,\"close\":23.52,\"volume\":20516552},{\"day\":\"2009-10-13T00:00:00.000Z\",\"open\":23.4,\"high\":23.86,\"low\":23.39,\"close\":23.55,\"volume\":6552205},{\"day\":\"2009-10-14T00:00:00.000Z\",\"open\":23.55,\"high\":24.2,\"low\":23.55,\"close\":23.71,\"volume\":12729012},{\"day\":\"2009-10-15T00:00:00.000Z\",\"open\":23.8,\"high\":24.93,\"low\":23.67,\"close\":24.5,\"volume\":25919804},{\"day\":\"2009-10-16T00:00:00.000Z\",\"open\":24.5,\"high\":25.22,\"low\":24.13,\"close\":24.64,\"volume\":14331262},{\"day\":\"2009-10-19T00:00:00.000Z\",\"open\":24.62,\"high\":25.77,\"low\":24.62,\"close\":25.23,\"volume\":16167897},{\"day\":\"2009-10-20T00:00:00.000Z\",\"open\":25.3,\"high\":25.51,\"low\":24.98,\"close\":25.5,\"volume\":11596398},{\"day\":\"2009-10-21T00:00:00.000Z\",\"open\":25.6,\"high\":25.98,\"low\":24.69,\"close\":24.75,\"volume\":13007434},{\"day\":\"2009-10-22T00:00:00.000Z\",\"open\":24.5,\"high\":25,\"low\":24.2,\"close\":24.5,\"volume\":9301067},{\"day\":\"2009-10-23T00:00:00.000Z\",\"open\":24.51,\"high\":25.5,\"low\":24.51,\"close\":25.09,\"volume\":8232290},{\"day\":\"2009-10-26T00:00:00.000Z\",\"open\":25.3,\"high\":25.85,\"low\":24.88,\"close\":25.81,\"volume\":13977519},{\"day\":\"2009-10-27T00:00:00.000Z\",\"open\":25.7,\"high\":26.9,\"low\":25.48,\"close\":26.4,\"volume\":33899948},{\"day\":\"2009-10-28T00:00:00.000Z\",\"open\":26.43,\"high\":27.3,\"low\":26,\"close\":26.97,\"volume\":17403464},{\"day\":\"2009-10-29T00:00:00.000Z\",\"open\":26.64,\"high\":27.6,\"low\":26.06,\"close\":26.56,\"volume\":19174688},{\"day\":\"2009-10-30T00:00:00.000Z\",\"open\":26.98,\"high\":27.3,\"low\":26.03,\"close\":27,\"volume\":12309202},{\"day\":\"2009-11-02T00:00:00.000Z\",\"open\":26.4,\"high\":27.8,\"low\":26.2,\"close\":27.53,\"volume\":11406017},{\"day\":\"2009-11-03T00:00:00.000Z\",\"open\":27.51,\"high\":28.34,\"low\":27.33,\"close\":28.19,\"volume\":11100985},{\"day\":\"2009-11-04T00:00:00.000Z\",\"open\":28.21,\"high\":28.3,\"low\":27.63,\"close\":27.76,\"volume\":15667120},{\"day\":\"2009-11-05T00:00:00.000Z\",\"open\":27.76,\"high\":27.93,\"low\":26.95,\"close\":27.64,\"volume\":18066944},{\"day\":\"2009-11-06T00:00:00.000Z\",\"open\":27.65,\"high\":28.2,\"low\":27.28,\"close\":27.3,\"volume\":10583130},{\"day\":\"2009-11-09T00:00:00.000Z\",\"open\":27.5,\"high\":27.5,\"low\":26.78,\"close\":27.38,\"volume\":13256412},{\"day\":\"2009-11-10T00:00:00.000Z\",\"open\":27.44,\"high\":27.88,\"low\":27.2,\"close\":27.8,\"volume\":18496720},{\"day\":\"2009-11-11T00:00:00.000Z\",\"open\":28.35,\"high\":28.35,\"low\":27.5,\"close\":27.9,\"volume\":8068939},{\"day\":\"2009-11-12T00:00:00.000Z\",\"open\":27.94,\"high\":28.95,\"low\":27.45,\"close\":28.15,\"volume\":17268132},{\"day\":\"2009-11-13T00:00:00.000Z\",\"open\":28.15,\"high\":28.67,\"low\":27.5,\"close\":28.01,\"volume\":13030211},{\"day\":\"2009-11-16T00:00:00.000Z\",\"open\":28.15,\"high\":29.61,\"low\":28.15,\"close\":28.9,\"volume\":17718930},{\"day\":\"2009-11-17T00:00:00.000Z\",\"open\":28.67,\"high\":28.92,\"low\":28.3,\"close\":28.7,\"volume\":8388027},{\"day\":\"2009-11-18T00:00:00.000Z\",\"open\":28.86,\"high\":28.87,\"low\":27.7,\"close\":27.88,\"volume\":14480601},{\"day\":\"2009-11-19T00:00:00.000Z\",\"open\":27.85,\"high\":27.86,\"low\":27.1,\"close\":27.6,\"volume\":19663656},{\"day\":\"2009-11-20T00:00:00.000Z\",\"open\":27.6,\"high\":27.6,\"low\":27.14,\"close\":27.35,\"volume\":15853556},{\"day\":\"2009-11-23T00:00:00.000Z\",\"open\":27.3,\"high\":28,\"low\":27.13,\"close\":27.92,\"volume\":18779268},{\"day\":\"2009-11-24T00:00:00.000Z\",\"open\":28,\"high\":28.3,\"low\":26.85,\"close\":26.87,\"volume\":18177406},{\"day\":\"2009-11-25T00:00:00.000Z\",\"open\":26.8,\"high\":27.6,\"low\":26.7,\"close\":27.2,\"volume\":25544584},{\"day\":\"2009-11-26T00:00:00.000Z\",\"open\":27.4,\"high\":27.45,\"low\":25.43,\"close\":25.58,\"volume\":29161156},{\"day\":\"2009-11-27T00:00:00.000Z\",\"open\":25.56,\"high\":26.18,\"low\":25.32,\"close\":25.7,\"volume\":22911728},{\"day\":\"2009-11-30T00:00:00.000Z\",\"open\":25.83,\"high\":27.38,\"low\":25.83,\"close\":27.33,\"volume\":17555860},{\"day\":\"2009-12-01T00:00:00.000Z\",\"open\":27.36,\"high\":28.5,\"low\":27.01,\"close\":28.32,\"volume\":19368380},{\"day\":\"2009-12-02T00:00:00.000Z\",\"open\":28.36,\"high\":28.6,\"low\":27.95,\"close\":28.1,\"volume\":11040867},{\"day\":\"2009-12-03T00:00:00.000Z\",\"open\":28.11,\"high\":28.18,\"low\":27.14,\"close\":27.34,\"volume\":14591821},{\"day\":\"2009-12-04T00:00:00.000Z\",\"open\":27.28,\"high\":27.28,\"low\":26.18,\"close\":26.99,\"volume\":16457441},{\"day\":\"2009-12-07T00:00:00.000Z\",\"open\":27,\"high\":27.02,\"low\":26.45,\"close\":27.02,\"volume\":15915337},{\"day\":\"2009-12-08T00:00:00.000Z\",\"open\":27.07,\"high\":27.62,\"low\":26.83,\"close\":27.2,\"volume\":13928946},{\"day\":\"2009-12-09T00:00:00.000Z\",\"open\":27.09,\"high\":27.09,\"low\":26.45,\"close\":26.9,\"volume\":15356789},{\"day\":\"2009-12-10T00:00:00.000Z\",\"open\":26.97,\"high\":28.12,\"low\":26.97,\"close\":27.58,\"volume\":18161664},{\"day\":\"2009-12-11T00:00:00.000Z\",\"open\":27.57,\"high\":28,\"low\":27.27,\"close\":27.61,\"volume\":8394427},{\"day\":\"2009-12-14T00:00:00.000Z\",\"open\":27.41,\"high\":27.92,\"low\":26.95,\"close\":27.8,\"volume\":9977039},{\"day\":\"2009-12-15T00:00:00.000Z\",\"open\":27.7,\"high\":28.8,\"low\":27.51,\"close\":28.46,\"volume\":16555241},{\"day\":\"2009-12-16T00:00:00.000Z\",\"open\":28.1,\"high\":28.65,\"low\":27.83,\"close\":27.84,\"volume\":10116623},{\"day\":\"2009-12-17T00:00:00.000Z\",\"open\":27.62,\"high\":27.97,\"low\":26.68,\"close\":27.08,\"volume\":9176080},{\"day\":\"2009-12-18T00:00:00.000Z\",\"open\":26.89,\"high\":26.89,\"low\":26.1,\"close\":26.2,\"volume\":10729746},{\"day\":\"2009-12-21T00:00:00.000Z\",\"open\":26.11,\"high\":26.69,\"low\":26.11,\"close\":26.69,\"volume\":6412712},{\"day\":\"2009-12-22T00:00:00.000Z\",\"open\":26.99,\"high\":27.28,\"low\":25.9,\"close\":26.1,\"volume\":6800053},{\"day\":\"2009-12-23T00:00:00.000Z\",\"open\":26.1,\"high\":26.81,\"low\":26,\"close\":26.79,\"volume\":11174393},{\"day\":\"2009-12-24T00:00:00.000Z\",\"open\":26.94,\"high\":27.8,\"low\":26.75,\"close\":27.6,\"volume\":11031586},{\"day\":\"2009-12-25T00:00:00.000Z\",\"open\":27.6,\"high\":27.95,\"low\":27.57,\"close\":27.69,\"volume\":10111246},{\"day\":\"2009-12-28T00:00:00.000Z\",\"open\":27.64,\"high\":28.56,\"low\":27.6,\"close\":28.41,\"volume\":15672393},{\"day\":\"2009-12-29T00:00:00.000Z\",\"open\":28.44,\"high\":29.08,\"low\":28.03,\"close\":28.96,\"volume\":13330577},{\"day\":\"2009-12-30T00:00:00.000Z\",\"open\":28.9,\"high\":29.08,\"low\":28,\"close\":28.97,\"volume\":10004413},{\"day\":\"2009-12-31T00:00:00.000Z\",\"open\":28.7,\"high\":29.08,\"low\":28.21,\"close\":28.94,\"volume\":13519688},{\"day\":\"2010-01-04T00:00:00.000Z\",\"open\":29,\"high\":29.1,\"low\":28.15,\"close\":28.16,\"volume\":9097074},{\"day\":\"2010-01-05T00:00:00.000Z\",\"open\":28.2,\"high\":28.43,\"low\":27.25,\"close\":27.34,\"volume\":16877712},{\"day\":\"2010-01-06T00:00:00.000Z\",\"open\":27.42,\"high\":27.64,\"low\":26.51,\"close\":26.75,\"volume\":30002206},{\"day\":\"2010-01-07T00:00:00.000Z\",\"open\":26.77,\"high\":26.84,\"low\":25.3,\"close\":25.6,\"volume\":46536328},{\"day\":\"2010-01-08T00:00:00.000Z\",\"open\":25.58,\"high\":26.19,\"low\":25.31,\"close\":26.19,\"volume\":20109880},{\"day\":\"2010-01-11T00:00:00.000Z\",\"open\":26.55,\"high\":26.66,\"low\":25.3,\"close\":25.45,\"volume\":25833308},{\"day\":\"2010-01-12T00:00:00.000Z\",\"open\":25.46,\"high\":26.06,\"low\":25.18,\"close\":25.89,\"volume\":18204220},{\"day\":\"2010-01-13T00:00:00.000Z\",\"open\":25.38,\"high\":25.72,\"low\":25.2,\"close\":25.4,\"volume\":18453050},{\"day\":\"2010-01-14T00:00:00.000Z\",\"open\":25.44,\"high\":26.3,\"low\":25.44,\"close\":26.28,\"volume\":17286400},{\"day\":\"2010-01-15T00:00:00.000Z\",\"open\":26.3,\"high\":26.35,\"low\":25.7,\"close\":25.91,\"volume\":14220577},{\"day\":\"2010-01-18T00:00:00.000Z\",\"open\":25.9,\"high\":26.15,\"low\":25.56,\"close\":25.89,\"volume\":12067203},{\"day\":\"2010-01-19T00:00:00.000Z\",\"open\":26,\"high\":26.13,\"low\":25.68,\"close\":26,\"volume\":13081601},{\"day\":\"2010-01-20T00:00:00.000Z\",\"open\":26,\"high\":26.14,\"low\":25.2,\"close\":25.29,\"volume\":11964861},{\"day\":\"2010-01-21T00:00:00.000Z\",\"open\":25.33,\"high\":25.45,\"low\":24.29,\"close\":24.63,\"volume\":22297984},{\"day\":\"2010-01-22T00:00:00.000Z\",\"open\":24.39,\"high\":24.39,\"low\":23.74,\"close\":24,\"volume\":16365589},{\"day\":\"2010-01-25T00:00:00.000Z\",\"open\":24.01,\"high\":24.71,\"low\":24,\"close\":24.04,\"volume\":7797790},{\"day\":\"2010-01-26T00:00:00.000Z\",\"open\":24.12,\"high\":24.42,\"low\":23.81,\"close\":23.96,\"volume\":11272205},{\"day\":\"2010-01-27T00:00:00.000Z\",\"open\":23.96,\"high\":24.17,\"low\":23.5,\"close\":23.99,\"volume\":14830584},{\"day\":\"2010-01-28T00:00:00.000Z\",\"open\":24.01,\"high\":24.49,\"low\":23.8,\"close\":24.41,\"volume\":7837505},{\"day\":\"2010-01-29T00:00:00.000Z\",\"open\":24.33,\"high\":24.75,\"low\":23.85,\"close\":23.94,\"volume\":11298294},{\"day\":\"2010-02-01T00:00:00.000Z\",\"open\":24.01,\"high\":24.5,\"low\":23.8,\"close\":24.39,\"volume\":10406672},{\"day\":\"2010-02-02T00:00:00.000Z\",\"open\":24.4,\"high\":24.68,\"low\":24.4,\"close\":24.45,\"volume\":6215384},{\"day\":\"2010-02-03T00:00:00.000Z\",\"open\":24.51,\"high\":25.23,\"low\":23.97,\"close\":25.08,\"volume\":12425917},{\"day\":\"2010-02-04T00:00:00.000Z\",\"open\":24.95,\"high\":24.99,\"low\":24.27,\"close\":24.35,\"volume\":12042190},{\"day\":\"2010-02-05T00:00:00.000Z\",\"open\":23.94,\"high\":24.2,\"low\":23.51,\"close\":23.79,\"volume\":8692542},{\"day\":\"2010-02-08T00:00:00.000Z\",\"open\":23.78,\"high\":23.88,\"low\":23.52,\"close\":23.63,\"volume\":4187362},{\"day\":\"2010-02-09T00:00:00.000Z\",\"open\":23.63,\"high\":23.78,\"low\":22.8,\"close\":23.13,\"volume\":10796160},{\"day\":\"2010-02-10T00:00:00.000Z\",\"open\":23.3,\"high\":24,\"low\":23.3,\"close\":23.83,\"volume\":10568571},{\"day\":\"2010-02-11T00:00:00.000Z\",\"open\":23.84,\"high\":24.34,\"low\":23.8,\"close\":24.21,\"volume\":7928947},{\"day\":\"2010-02-12T00:00:00.000Z\",\"open\":24.27,\"high\":24.45,\"low\":24.08,\"close\":24.28,\"volume\":4649376},{\"day\":\"2010-02-22T00:00:00.000Z\",\"open\":24.25,\"high\":24.65,\"low\":23.9,\"close\":24.4,\"volume\":8378499},{\"day\":\"2010-02-23T00:00:00.000Z\",\"open\":24.38,\"high\":24.65,\"low\":24.3,\"close\":24.49,\"volume\":9422283},{\"day\":\"2010-02-24T00:00:00.000Z\",\"open\":24.4,\"high\":25.1,\"low\":24.32,\"close\":25,\"volume\":17095524},{\"day\":\"2010-02-25T00:00:00.000Z\",\"open\":25.3,\"high\":26.7,\"low\":25.3,\"close\":25.98,\"volume\":43829316},{\"day\":\"2010-03-01T00:00:00.000Z\",\"open\":25.98,\"high\":26.31,\"low\":25.7,\"close\":26.01,\"volume\":17607576},{\"day\":\"2010-03-02T00:00:00.000Z\",\"open\":26.01,\"high\":26.3,\"low\":26.01,\"close\":26.13,\"volume\":14089701},{\"day\":\"2010-03-03T00:00:00.000Z\",\"open\":26.2,\"high\":26.77,\"low\":25.93,\"close\":26.76,\"volume\":15452899},{\"day\":\"2010-03-04T00:00:00.000Z\",\"open\":26.76,\"high\":27.26,\"low\":25.98,\"close\":26.19,\"volume\":18422626},{\"day\":\"2010-03-05T00:00:00.000Z\",\"open\":26.16,\"high\":26.96,\"low\":26.16,\"close\":26.9,\"volume\":15157364},{\"day\":\"2010-03-08T00:00:00.000Z\",\"open\":26.92,\"high\":27.08,\"low\":26.65,\"close\":26.9,\"volume\":12770144},{\"day\":\"2010-03-09T00:00:00.000Z\",\"open\":27,\"high\":27.06,\"low\":26.32,\"close\":26.5,\"volume\":11698350},{\"day\":\"2010-03-10T00:00:00.000Z\",\"open\":26.5,\"high\":26.69,\"low\":26.11,\"close\":26.16,\"volume\":8807322},{\"day\":\"2010-03-11T00:00:00.000Z\",\"open\":26.24,\"high\":26.35,\"low\":25.75,\"close\":25.92,\"volume\":6678349},{\"day\":\"2010-03-12T00:00:00.000Z\",\"open\":25.9,\"high\":26.1,\"low\":25.72,\"close\":26.01,\"volume\":8330716},{\"day\":\"2010-03-15T00:00:00.000Z\",\"open\":25.91,\"high\":26,\"low\":25.25,\"close\":25.3,\"volume\":5946456},{\"day\":\"2010-03-16T00:00:00.000Z\",\"open\":25.35,\"high\":25.68,\"low\":25.18,\"close\":25.6,\"volume\":4326030},{\"day\":\"2010-03-17T00:00:00.000Z\",\"open\":25.65,\"high\":26.43,\"low\":25.65,\"close\":26.26,\"volume\":10142215},{\"day\":\"2010-03-18T00:00:00.000Z\",\"open\":26.35,\"high\":26.82,\"low\":26.22,\"close\":26.44,\"volume\":9132957},{\"day\":\"2010-03-19T00:00:00.000Z\",\"open\":26.51,\"high\":26.96,\"low\":26.24,\"close\":26.91,\"volume\":10705955},{\"day\":\"2010-03-22T00:00:00.000Z\",\"open\":26.91,\"high\":27.06,\"low\":26.69,\"close\":26.83,\"volume\":8453729},{\"day\":\"2010-03-23T00:00:00.000Z\",\"open\":26.83,\"high\":27.58,\"low\":26.73,\"close\":27.4,\"volume\":16424021},{\"day\":\"2010-03-24T00:00:00.000Z\",\"open\":27.35,\"high\":28,\"low\":27.1,\"close\":27.69,\"volume\":15981966},{\"day\":\"2010-03-25T00:00:00.000Z\",\"open\":27.7,\"high\":27.7,\"low\":26.72,\"close\":26.8,\"volume\":12549175},{\"day\":\"2010-03-26T00:00:00.000Z\",\"open\":26.8,\"high\":27.7,\"low\":26.65,\"close\":27.59,\"volume\":6731453},{\"day\":\"2010-03-29T00:00:00.000Z\",\"open\":27.6,\"high\":28.69,\"low\":27.41,\"close\":28.19,\"volume\":14914567},{\"day\":\"2010-03-30T00:00:00.000Z\",\"open\":28.19,\"high\":28.45,\"low\":28.01,\"close\":28.25,\"volume\":6724057},{\"day\":\"2010-03-31T00:00:00.000Z\",\"open\":28.15,\"high\":28.3,\"low\":27.76,\"close\":28.2,\"volume\":8350638},{\"day\":\"2010-04-01T00:00:00.000Z\",\"open\":28.18,\"high\":28.99,\"low\":27.88,\"close\":28.69,\"volume\":17483454},{\"day\":\"2010-04-02T00:00:00.000Z\",\"open\":28.56,\"high\":28.99,\"low\":28.28,\"close\":28.48,\"volume\":8770250},{\"day\":\"2010-04-06T00:00:00.000Z\",\"open\":28.72,\"high\":28.72,\"low\":27.4,\"close\":27.45,\"volume\":13206531},{\"day\":\"2010-04-07T00:00:00.000Z\",\"open\":27.45,\"high\":27.5,\"low\":26.72,\"close\":26.89,\"volume\":15126035},{\"day\":\"2010-04-08T00:00:00.000Z\",\"open\":26.85,\"high\":27.43,\"low\":26.36,\"close\":26.7,\"volume\":15379805},{\"day\":\"2010-04-09T00:00:00.000Z\",\"open\":26.89,\"high\":27.06,\"low\":26.4,\"close\":26.96,\"volume\":12201566},{\"day\":\"2010-04-12T00:00:00.000Z\",\"open\":27,\"high\":27.11,\"low\":26.36,\"close\":26.58,\"volume\":10898484},{\"day\":\"2010-04-13T00:00:00.000Z\",\"open\":26.58,\"high\":27,\"low\":25.81,\"close\":26.7,\"volume\":17316908},{\"day\":\"2010-04-14T00:00:00.000Z\",\"open\":26.64,\"high\":26.8,\"low\":26.35,\"close\":26.55,\"volume\":8216079},{\"day\":\"2010-04-15T00:00:00.000Z\",\"open\":26.5,\"high\":26.55,\"low\":26,\"close\":26.21,\"volume\":8720738},{\"day\":\"2010-04-16T00:00:00.000Z\",\"open\":26.1,\"high\":26.66,\"low\":26.09,\"close\":26.46,\"volume\":8098338},{\"day\":\"2010-04-19T00:00:00.000Z\",\"open\":26.3,\"high\":26.3,\"low\":24.69,\"close\":24.95,\"volume\":28279766},{\"day\":\"2010-04-20T00:00:00.000Z\",\"open\":24.7,\"high\":25.1,\"low\":23.82,\"close\":23.82,\"volume\":24520508},{\"day\":\"2010-04-21T00:00:00.000Z\",\"open\":23.88,\"high\":24.5,\"low\":23.88,\"close\":24.28,\"volume\":18046888},{\"day\":\"2010-04-22T00:00:00.000Z\",\"open\":24.32,\"high\":25.19,\"low\":24.1,\"close\":24.9,\"volume\":18285508},{\"day\":\"2010-04-23T00:00:00.000Z\",\"open\":24.91,\"high\":25.19,\"low\":24.58,\"close\":24.74,\"volume\":12375814},{\"day\":\"2010-04-26T00:00:00.000Z\",\"open\":24.9,\"high\":25.14,\"low\":23.7,\"close\":23.87,\"volume\":18946916},{\"day\":\"2010-04-27T00:00:00.000Z\",\"open\":24.35,\"high\":24.5,\"low\":23.29,\"close\":23.7,\"volume\":21245736},{\"day\":\"2010-04-28T00:00:00.000Z\",\"open\":23.81,\"high\":24.2,\"low\":23.51,\"close\":23.97,\"volume\":13776548},{\"day\":\"2010-04-29T00:00:00.000Z\",\"open\":23.93,\"high\":23.97,\"low\":22.19,\"close\":22.42,\"volume\":34768600},{\"day\":\"2010-04-30T00:00:00.000Z\",\"open\":22.5,\"high\":22.92,\"low\":21.21,\"close\":21.97,\"volume\":28820788},{\"day\":\"2010-05-04T00:00:00.000Z\",\"open\":21.54,\"high\":22.1,\"low\":21.27,\"close\":21.79,\"volume\":12971189},{\"day\":\"2010-05-05T00:00:00.000Z\",\"open\":21.59,\"high\":22.25,\"low\":21.4,\"close\":22.22,\"volume\":11660903},{\"day\":\"2010-05-06T00:00:00.000Z\",\"open\":22.19,\"high\":22.19,\"low\":21,\"close\":21.18,\"volume\":21564380},{\"day\":\"2010-05-07T00:00:00.000Z\",\"open\":20.66,\"high\":20.66,\"low\":19.8,\"close\":20,\"volume\":22922424},{\"day\":\"2010-05-10T00:00:00.000Z\",\"open\":20.04,\"high\":20.3,\"low\":19.08,\"close\":19.92,\"volume\":13241363},{\"day\":\"2010-05-11T00:00:00.000Z\",\"open\":20.42,\"high\":20.66,\"low\":19.6,\"close\":19.74,\"volume\":16215568},{\"day\":\"2010-05-12T00:00:00.000Z\",\"open\":19.74,\"high\":20.03,\"low\":19.4,\"close\":19.9,\"volume\":12707450},{\"day\":\"2010-05-13T00:00:00.000Z\",\"open\":20.04,\"high\":20.74,\"low\":19.8,\"close\":20.63,\"volume\":14513781},{\"day\":\"2010-05-14T00:00:00.000Z\",\"open\":20.44,\"high\":20.61,\"low\":20.08,\"close\":20.22,\"volume\":16566748},{\"day\":\"2010-05-17T00:00:00.000Z\",\"open\":20.23,\"high\":20.37,\"low\":19.18,\"close\":19.35,\"volume\":18734112},{\"day\":\"2010-05-18T00:00:00.000Z\",\"open\":19.34,\"high\":19.7,\"low\":18.89,\"close\":19.68,\"volume\":18380014},{\"day\":\"2010-05-19T00:00:00.000Z\",\"open\":19.44,\"high\":20.14,\"low\":19.39,\"close\":19.92,\"volume\":15531713},{\"day\":\"2010-05-20T00:00:00.000Z\",\"open\":19.75,\"high\":21.3,\"low\":19.63,\"close\":20.64,\"volume\":34811728},{\"day\":\"2010-05-21T00:00:00.000Z\",\"open\":20.18,\"high\":21.3,\"low\":19.91,\"close\":21.2,\"volume\":28610092},{\"day\":\"2010-05-24T00:00:00.000Z\",\"open\":21.49,\"high\":22.23,\"low\":21.41,\"close\":22.1,\"volume\":33784824},{\"day\":\"2010-05-25T00:00:00.000Z\",\"open\":21.9,\"high\":21.9,\"low\":20.55,\"close\":20.81,\"volume\":35331936},{\"day\":\"2010-05-26T00:00:00.000Z\",\"open\":20.76,\"high\":21.01,\"low\":20.08,\"close\":20.6,\"volume\":24529468},{\"day\":\"2010-05-27T00:00:00.000Z\",\"open\":20.55,\"high\":20.98,\"low\":20.1,\"close\":20.82,\"volume\":16797244},{\"day\":\"2010-05-31T00:00:00.000Z\",\"open\":20.82,\"high\":21.6,\"low\":20.6,\"close\":21,\"volume\":23074648},{\"day\":\"2010-06-01T00:00:00.000Z\",\"open\":20.98,\"high\":21.2,\"low\":20.55,\"close\":20.75,\"volume\":24540226},{\"day\":\"2010-06-02T00:00:00.000Z\",\"open\":20.71,\"high\":21.08,\"low\":20.5,\"close\":21.01,\"volume\":11831500},{\"day\":\"2010-06-03T00:00:00.000Z\",\"open\":21.15,\"high\":21.49,\"low\":20.81,\"close\":20.95,\"volume\":19831840},{\"day\":\"2010-06-04T00:00:00.000Z\",\"open\":21.12,\"high\":21.2,\"low\":20.05,\"close\":20.56,\"volume\":18521008},{\"day\":\"2010-06-07T00:00:00.000Z\",\"open\":20.06,\"high\":20.11,\"low\":19.69,\"close\":19.99,\"volume\":21194054},{\"day\":\"2010-06-08T00:00:00.000Z\",\"open\":19.98,\"high\":20.18,\"low\":19.8,\"close\":20.11,\"volume\":10521844},{\"day\":\"2010-06-09T00:00:00.000Z\",\"open\":20.15,\"high\":21,\"low\":19.99,\"close\":20.88,\"volume\":21750632},{\"day\":\"2010-06-10T00:00:00.000Z\",\"open\":20.8,\"high\":21.14,\"low\":20.58,\"close\":20.82,\"volume\":16414450},{\"day\":\"2010-06-11T00:00:00.000Z\",\"open\":20.97,\"high\":21.5,\"low\":20.88,\"close\":20.9,\"volume\":19284200},{\"day\":\"2010-06-17T00:00:00.000Z\",\"open\":21.2,\"high\":21.26,\"low\":20.85,\"close\":20.86,\"volume\":8481834},{\"day\":\"2010-06-18T00:00:00.000Z\",\"open\":20.8,\"high\":21.08,\"low\":20,\"close\":20.2,\"volume\":13218104},{\"day\":\"2010-06-21T00:00:00.000Z\",\"open\":20.23,\"high\":20.86,\"low\":20.06,\"close\":20.81,\"volume\":10014885},{\"day\":\"2010-06-22T00:00:00.000Z\",\"open\":20.77,\"high\":21.25,\"low\":20.69,\"close\":20.94,\"volume\":11041652},{\"day\":\"2010-06-23T00:00:00.000Z\",\"open\":20.81,\"high\":21.2,\"low\":20.71,\"close\":21,\"volume\":10516575},{\"day\":\"2010-06-24T00:00:00.000Z\",\"open\":21.06,\"high\":21.18,\"low\":20.81,\"close\":20.9,\"volume\":6180820},{\"day\":\"2010-06-25T00:00:00.000Z\",\"open\":20.89,\"high\":20.9,\"low\":20.35,\"close\":20.53,\"volume\":7089998},{\"day\":\"2010-06-28T00:00:00.000Z\",\"open\":20.58,\"high\":20.61,\"low\":20.28,\"close\":20.32,\"volume\":4884621},{\"day\":\"2010-06-29T00:00:00.000Z\",\"open\":20.4,\"high\":20.49,\"low\":19.09,\"close\":19.16,\"volume\":15026623},{\"day\":\"2010-06-30T00:00:00.000Z\",\"open\":19.12,\"high\":19.12,\"low\":18.5,\"close\":18.8,\"volume\":14172899},{\"day\":\"2010-07-01T00:00:00.000Z\",\"open\":18.85,\"high\":18.93,\"low\":18.26,\"close\":18.37,\"volume\":12701809},{\"day\":\"2010-07-02T00:00:00.000Z\",\"open\":18.37,\"high\":18.47,\"low\":17.7,\"close\":18.19,\"volume\":16036958},{\"day\":\"2010-07-05T00:00:00.000Z\",\"open\":18.05,\"high\":18.22,\"low\":17.62,\"close\":18.16,\"volume\":7455639},{\"day\":\"2010-07-06T00:00:00.000Z\",\"open\":18.18,\"high\":19.27,\"low\":18.18,\"close\":19.05,\"volume\":19847324},{\"day\":\"2010-07-07T00:00:00.000Z\",\"open\":19.15,\"high\":20.19,\"low\":19.15,\"close\":20.09,\"volume\":22997096},{\"day\":\"2010-07-08T00:00:00.000Z\",\"open\":20.22,\"high\":20.35,\"low\":19.81,\"close\":20.15,\"volume\":16466273},{\"day\":\"2010-07-09T00:00:00.000Z\",\"open\":20.26,\"high\":21.15,\"low\":19.92,\"close\":20.6,\"volume\":20039624},{\"day\":\"2010-07-12T00:00:00.000Z\",\"open\":20.87,\"high\":21.05,\"low\":20.68,\"close\":20.9,\"volume\":17834936},{\"day\":\"2010-07-13T00:00:00.000Z\",\"open\":13.3,\"high\":13.47,\"low\":13.06,\"close\":13.17,\"volume\":16496198},{\"day\":\"2010-07-14T00:00:00.000Z\",\"open\":13.18,\"high\":13.46,\"low\":13.1,\"close\":13.21,\"volume\":14470282},{\"day\":\"2010-07-15T00:00:00.000Z\",\"open\":13.25,\"high\":13.43,\"low\":13.04,\"close\":13.05,\"volume\":12736704},{\"day\":\"2010-07-16T00:00:00.000Z\",\"open\":13,\"high\":13.1,\"low\":12.65,\"close\":13.01,\"volume\":12137953},{\"day\":\"2010-07-19T00:00:00.000Z\",\"open\":12.99,\"high\":13.88,\"low\":12.9,\"close\":13.81,\"volume\":32708220},{\"day\":\"2010-07-20T00:00:00.000Z\",\"open\":13.9,\"high\":14.87,\"low\":13.9,\"close\":14.48,\"volume\":64269052},{\"day\":\"2010-07-21T00:00:00.000Z\",\"open\":14.5,\"high\":14.73,\"low\":14.29,\"close\":14.43,\"volume\":29678836},{\"day\":\"2010-07-22T00:00:00.000Z\",\"open\":14.43,\"high\":14.67,\"low\":14.35,\"close\":14.59,\"volume\":27852692},{\"day\":\"2010-07-23T00:00:00.000Z\",\"open\":14.6,\"high\":14.82,\"low\":14.5,\"close\":14.63,\"volume\":28065790},{\"day\":\"2010-07-26T00:00:00.000Z\",\"open\":14.69,\"high\":14.77,\"low\":14.35,\"close\":14.63,\"volume\":19867164},{\"day\":\"2010-07-27T00:00:00.000Z\",\"open\":14.64,\"high\":14.64,\"low\":14.3,\"close\":14.4,\"volume\":22952840},{\"day\":\"2010-07-28T00:00:00.000Z\",\"open\":14.41,\"high\":14.98,\"low\":14.28,\"close\":14.94,\"volume\":37943060},{\"day\":\"2010-07-29T00:00:00.000Z\",\"open\":14.96,\"high\":15.08,\"low\":14.66,\"close\":14.85,\"volume\":27110118},{\"day\":\"2010-07-30T00:00:00.000Z\",\"open\":14.83,\"high\":15.03,\"low\":14.65,\"close\":14.95,\"volume\":20632272},{\"day\":\"2010-08-02T00:00:00.000Z\",\"open\":14.95,\"high\":15.6,\"low\":14.9,\"close\":15.38,\"volume\":34469076},{\"day\":\"2010-08-03T00:00:00.000Z\",\"open\":15.48,\"high\":15.52,\"low\":15.1,\"close\":15.11,\"volume\":24160864},{\"day\":\"2010-08-04T00:00:00.000Z\",\"open\":14.86,\"high\":15.21,\"low\":14.55,\"close\":15.01,\"volume\":26840576},{\"day\":\"2010-08-05T00:00:00.000Z\",\"open\":15.01,\"high\":15.01,\"low\":14.5,\"close\":14.62,\"volume\":43952756},{\"day\":\"2010-08-06T00:00:00.000Z\",\"open\":14.6,\"high\":14.84,\"low\":14.13,\"close\":14.77,\"volume\":55747376},{\"day\":\"2010-08-09T00:00:00.000Z\",\"open\":14.7,\"high\":14.92,\"low\":14.6,\"close\":14.85,\"volume\":29635894},{\"day\":\"2010-08-10T00:00:00.000Z\",\"open\":14.87,\"high\":14.92,\"low\":14.27,\"close\":14.28,\"volume\":30576172},{\"day\":\"2010-08-11T00:00:00.000Z\",\"open\":14.19,\"high\":14.6,\"low\":14.19,\"close\":14.55,\"volume\":19485224},{\"day\":\"2010-08-12T00:00:00.000Z\",\"open\":14.38,\"high\":14.62,\"low\":14.22,\"close\":14.27,\"volume\":19815606},{\"day\":\"2010-08-13T00:00:00.000Z\",\"open\":14.33,\"high\":14.44,\"low\":14.1,\"close\":14.4,\"volume\":22599868},{\"day\":\"2010-08-16T00:00:00.000Z\",\"open\":14.35,\"high\":14.85,\"low\":14.2,\"close\":14.8,\"volume\":31941534},{\"day\":\"2010-08-17T00:00:00.000Z\",\"open\":14.81,\"high\":15.6,\"low\":14.81,\"close\":15.44,\"volume\":68181824},{\"day\":\"2010-08-18T00:00:00.000Z\",\"open\":15.5,\"high\":16.08,\"low\":15.49,\"close\":15.97,\"volume\":71848040},{\"day\":\"2010-08-19T00:00:00.000Z\",\"open\":15.9,\"high\":15.93,\"low\":15.54,\"close\":15.85,\"volume\":55695152},{\"day\":\"2010-08-20T00:00:00.000Z\",\"open\":15.78,\"high\":15.89,\"low\":15.25,\"close\":15.39,\"volume\":28547134},{\"day\":\"2010-08-23T00:00:00.000Z\",\"open\":15.38,\"high\":15.6,\"low\":15.15,\"close\":15.23,\"volume\":20024560},{\"day\":\"2010-08-24T00:00:00.000Z\",\"open\":15.24,\"high\":15.73,\"low\":15.05,\"close\":15.51,\"volume\":26541064},{\"day\":\"2010-08-25T00:00:00.000Z\",\"open\":15.36,\"high\":15.6,\"low\":15.1,\"close\":15.13,\"volume\":19226538},{\"day\":\"2010-08-26T00:00:00.000Z\",\"open\":15.13,\"high\":15.38,\"low\":15.13,\"close\":15.2,\"volume\":15841687},{\"day\":\"2010-08-27T00:00:00.000Z\",\"open\":15.23,\"high\":15.25,\"low\":15.03,\"close\":15.2,\"volume\":20534814},{\"day\":\"2010-08-30T00:00:00.000Z\",\"open\":15.26,\"high\":15.65,\"low\":15.2,\"close\":15.48,\"volume\":29733224},{\"day\":\"2010-08-31T00:00:00.000Z\",\"open\":15.38,\"high\":15.55,\"low\":15.06,\"close\":15.19,\"volume\":43994948},{\"day\":\"2010-09-01T00:00:00.000Z\",\"open\":15.17,\"high\":15.25,\"low\":14.8,\"close\":14.98,\"volume\":38787520},{\"day\":\"2010-09-02T00:00:00.000Z\",\"open\":15.1,\"high\":15.28,\"low\":14.75,\"close\":14.98,\"volume\":39188184},{\"day\":\"2010-09-03T00:00:00.000Z\",\"open\":14.98,\"high\":15.65,\"low\":14.96,\"close\":15.35,\"volume\":38429388},{\"day\":\"2010-09-06T00:00:00.000Z\",\"open\":15.43,\"high\":15.65,\"low\":15.35,\"close\":15.47,\"volume\":31448142},{\"day\":\"2010-09-07T00:00:00.000Z\",\"open\":15.5,\"high\":15.58,\"low\":15.15,\"close\":15.32,\"volume\":22831132},{\"day\":\"2010-09-08T00:00:00.000Z\",\"open\":15.25,\"high\":15.45,\"low\":15.19,\"close\":15.3,\"volume\":18453420},{\"day\":\"2010-09-09T00:00:00.000Z\",\"open\":15.39,\"high\":15.39,\"low\":14.65,\"close\":14.7,\"volume\":37779472},{\"day\":\"2010-09-10T00:00:00.000Z\",\"open\":14.7,\"high\":14.95,\"low\":14.65,\"close\":14.67,\"volume\":27167890},{\"day\":\"2010-09-13T00:00:00.000Z\",\"open\":14.69,\"high\":14.94,\"low\":14.69,\"close\":14.84,\"volume\":23035266},{\"day\":\"2010-09-14T00:00:00.000Z\",\"open\":14.8,\"high\":15.18,\"low\":14.7,\"close\":14.78,\"volume\":32563032},{\"day\":\"2010-09-15T00:00:00.000Z\",\"open\":14.72,\"high\":14.76,\"low\":14.2,\"close\":14.27,\"volume\":37833976},{\"day\":\"2010-09-16T00:00:00.000Z\",\"open\":14.1,\"high\":14.36,\"low\":13.8,\"close\":14.03,\"volume\":27487944},{\"day\":\"2010-09-17T00:00:00.000Z\",\"open\":13.78,\"high\":14.08,\"low\":13.78,\"close\":13.87,\"volume\":16029168},{\"day\":\"2010-09-21T00:00:00.000Z\",\"open\":14.05,\"high\":14.33,\"low\":14,\"close\":14.15,\"volume\":21153068},{\"day\":\"2010-09-27T00:00:00.000Z\",\"open\":14.29,\"high\":14.3,\"low\":13.9,\"close\":14.2,\"volume\":22049088},{\"day\":\"2010-09-28T00:00:00.000Z\",\"open\":14.22,\"high\":14.22,\"low\":13.85,\"close\":13.89,\"volume\":21511428},{\"day\":\"2010-09-29T00:00:00.000Z\",\"open\":13.93,\"high\":14.11,\"low\":13.8,\"close\":13.82,\"volume\":16919140},{\"day\":\"2010-09-30T00:00:00.000Z\",\"open\":13.77,\"high\":14.27,\"low\":13.63,\"close\":14.18,\"volume\":22372600},{\"day\":\"2010-10-08T00:00:00.000Z\",\"open\":14.5,\"high\":14.83,\"low\":14.28,\"close\":14.65,\"volume\":32381422},{\"day\":\"2010-10-11T00:00:00.000Z\",\"open\":14.69,\"high\":15.17,\"low\":14.69,\"close\":15.15,\"volume\":40896564},{\"day\":\"2010-10-12T00:00:00.000Z\",\"open\":15.16,\"high\":15.49,\"low\":14.9,\"close\":15,\"volume\":45913664},{\"day\":\"2010-10-13T00:00:00.000Z\",\"open\":14.94,\"high\":16.5,\"low\":14.91,\"close\":16.5,\"volume\":120849840},{\"day\":\"2010-10-14T00:00:00.000Z\",\"open\":16.82,\"high\":16.95,\"low\":16.42,\"close\":16.55,\"volume\":112103640},{\"day\":\"2010-10-15T00:00:00.000Z\",\"open\":16.3,\"high\":17.26,\"low\":16.05,\"close\":17.05,\"volume\":82739080},{\"day\":\"2010-10-18T00:00:00.000Z\",\"open\":17.05,\"high\":17.09,\"low\":16.2,\"close\":16.39,\"volume\":61144832},{\"day\":\"2010-10-19T00:00:00.000Z\",\"open\":16.39,\"high\":17.25,\"low\":16.26,\"close\":17.18,\"volume\":46088548},{\"day\":\"2010-10-20T00:00:00.000Z\",\"open\":16.82,\"high\":18.42,\"low\":16.8,\"close\":18.03,\"volume\":66145152},{\"day\":\"2010-10-21T00:00:00.000Z\",\"open\":18.03,\"high\":18.63,\"low\":17.65,\"close\":17.95,\"volume\":53919116},{\"day\":\"2010-10-25T00:00:00.000Z\",\"open\":19,\"high\":19.75,\"low\":18.85,\"close\":19.18,\"volume\":93765976},{\"day\":\"2010-10-26T00:00:00.000Z\",\"open\":19.18,\"high\":19.96,\"low\":18.88,\"close\":19.79,\"volume\":52686232},{\"day\":\"2010-10-27T00:00:00.000Z\",\"open\":19.74,\"high\":20.15,\"low\":18.85,\"close\":19.12,\"volume\":40792892},{\"day\":\"2010-10-28T00:00:00.000Z\",\"open\":18.95,\"high\":19.26,\"low\":18.18,\"close\":18.47,\"volume\":38068260},{\"day\":\"2010-10-29T00:00:00.000Z\",\"open\":18.38,\"high\":18.88,\"low\":18.2,\"close\":18.5,\"volume\":24955412},{\"day\":\"2010-11-01T00:00:00.000Z\",\"open\":18.56,\"high\":19.38,\"low\":18.56,\"close\":19.28,\"volume\":33578380},{\"day\":\"2010-11-02T00:00:00.000Z\",\"open\":19.43,\"high\":19.83,\"low\":18.7,\"close\":18.92,\"volume\":40005832},{\"day\":\"2010-11-03T00:00:00.000Z\",\"open\":18.9,\"high\":18.94,\"low\":18.21,\"close\":18.22,\"volume\":29320456},{\"day\":\"2010-11-04T00:00:00.000Z\",\"open\":18.22,\"high\":18.54,\"low\":17.9,\"close\":18.46,\"volume\":43951276},{\"day\":\"2010-11-05T00:00:00.000Z\",\"open\":18.55,\"high\":18.7,\"low\":18.02,\"close\":18.38,\"volume\":50142232},{\"day\":\"2010-11-08T00:00:00.000Z\",\"open\":18.4,\"high\":18.82,\"low\":18.08,\"close\":18.76,\"volume\":47895668},{\"day\":\"2010-11-09T00:00:00.000Z\",\"open\":18.65,\"high\":18.76,\"low\":18.1,\"close\":18.24,\"volume\":44510920},{\"day\":\"2010-11-10T00:00:00.000Z\",\"open\":18.23,\"high\":18.23,\"low\":17.48,\"close\":17.8,\"volume\":67264848},{\"day\":\"2010-11-11T00:00:00.000Z\",\"open\":17.78,\"high\":18.18,\"low\":17.7,\"close\":17.82,\"volume\":53383416},{\"day\":\"2010-11-12T00:00:00.000Z\",\"open\":17.78,\"high\":17.88,\"low\":16.25,\"close\":16.66,\"volume\":72993136},{\"day\":\"2010-11-15T00:00:00.000Z\",\"open\":16.68,\"high\":17.06,\"low\":16.64,\"close\":16.94,\"volume\":42695648},{\"day\":\"2010-11-16T00:00:00.000Z\",\"open\":17,\"high\":17.02,\"low\":15.95,\"close\":16.06,\"volume\":46689880},{\"day\":\"2010-11-17T00:00:00.000Z\",\"open\":15.91,\"high\":16.26,\"low\":15.8,\"close\":15.89,\"volume\":27221336},{\"day\":\"2010-11-18T00:00:00.000Z\",\"open\":16.1,\"high\":16.81,\"low\":15.94,\"close\":16.66,\"volume\":42383600},{\"day\":\"2010-11-19T00:00:00.000Z\",\"open\":16.84,\"high\":17.19,\"low\":16.44,\"close\":17.19,\"volume\":41687440},{\"day\":\"2010-11-22T00:00:00.000Z\",\"open\":17,\"high\":17.41,\"low\":16.81,\"close\":16.99,\"volume\":30308780},{\"day\":\"2010-11-23T00:00:00.000Z\",\"open\":17,\"high\":17,\"low\":16.11,\"close\":16.3,\"volume\":30984724},{\"day\":\"2010-11-24T00:00:00.000Z\",\"open\":16.26,\"high\":17.12,\"low\":16.26,\"close\":17.11,\"volume\":37823464},{\"day\":\"2010-11-25T00:00:00.000Z\",\"open\":17.32,\"high\":17.58,\"low\":17.2,\"close\":17.53,\"volume\":41962672},{\"day\":\"2010-11-26T00:00:00.000Z\",\"open\":17.53,\"high\":17.56,\"low\":17.08,\"close\":17.22,\"volume\":21983230},{\"day\":\"2010-11-29T00:00:00.000Z\",\"open\":17.1,\"high\":17.53,\"low\":16.79,\"close\":17.39,\"volume\":23866138},{\"day\":\"2010-11-30T00:00:00.000Z\",\"open\":17.29,\"high\":17.6,\"low\":16.49,\"close\":17.37,\"volume\":35130400},{\"day\":\"2010-12-01T00:00:00.000Z\",\"open\":17.2,\"high\":18.08,\"low\":17.06,\"close\":17.97,\"volume\":55799288},{\"day\":\"2010-12-02T00:00:00.000Z\",\"open\":18.25,\"high\":18.33,\"low\":17.66,\"close\":17.78,\"volume\":33238344},{\"day\":\"2010-12-03T00:00:00.000Z\",\"open\":17.86,\"high\":18.16,\"low\":17.65,\"close\":17.78,\"volume\":22217800},{\"day\":\"2010-12-06T00:00:00.000Z\",\"open\":17.83,\"high\":18.22,\"low\":17.52,\"close\":17.62,\"volume\":29453264},{\"day\":\"2010-12-07T00:00:00.000Z\",\"open\":17.6,\"high\":18,\"low\":17.12,\"close\":17.66,\"volume\":20478644},{\"day\":\"2010-12-08T00:00:00.000Z\",\"open\":17.69,\"high\":18.13,\"low\":17.6,\"close\":17.65,\"volume\":22634622},{\"day\":\"2010-12-09T00:00:00.000Z\",\"open\":17.67,\"high\":17.89,\"low\":17.3,\"close\":17.3,\"volume\":25791772},{\"day\":\"2010-12-10T00:00:00.000Z\",\"open\":17.25,\"high\":17.46,\"low\":16.9,\"close\":17.18,\"volume\":23455788},{\"day\":\"2010-12-13T00:00:00.000Z\",\"open\":17.25,\"high\":18.22,\"low\":17.25,\"close\":18.18,\"volume\":39344208},{\"day\":\"2010-12-14T00:00:00.000Z\",\"open\":18.15,\"high\":18.38,\"low\":18.1,\"close\":18.3,\"volume\":33696180},{\"day\":\"2010-12-15T00:00:00.000Z\",\"open\":18.3,\"high\":18.31,\"low\":17.8,\"close\":17.92,\"volume\":22087624},{\"day\":\"2010-12-16T00:00:00.000Z\",\"open\":17.91,\"high\":18.05,\"low\":17.77,\"close\":17.83,\"volume\":16990522},{\"day\":\"2010-12-17T00:00:00.000Z\",\"open\":17.76,\"high\":18.13,\"low\":17.7,\"close\":17.92,\"volume\":16568978},{\"day\":\"2010-12-20T00:00:00.000Z\",\"open\":18.03,\"high\":18.55,\"low\":17.78,\"close\":18.27,\"volume\":48347968},{\"day\":\"2010-12-21T00:00:00.000Z\",\"open\":18.29,\"high\":19,\"low\":18.1,\"close\":18.9,\"volume\":58688692},{\"day\":\"2010-12-22T00:00:00.000Z\",\"open\":18.8,\"high\":19.18,\"low\":18.45,\"close\":18.48,\"volume\":40892008},{\"day\":\"2010-12-23T00:00:00.000Z\",\"open\":18.49,\"high\":18.75,\"low\":18.05,\"close\":18.12,\"volume\":25769624},{\"day\":\"2010-12-24T00:00:00.000Z\",\"open\":18.06,\"high\":18.36,\"low\":17.9,\"close\":18.11,\"volume\":19118566},{\"day\":\"2010-12-27T00:00:00.000Z\",\"open\":18.08,\"high\":18.5,\"low\":17.4,\"close\":17.49,\"volume\":25749366},{\"day\":\"2010-12-28T00:00:00.000Z\",\"open\":17.49,\"high\":17.69,\"low\":17.1,\"close\":17.34,\"volume\":20265466},{\"day\":\"2010-12-29T00:00:00.000Z\",\"open\":17.33,\"high\":17.57,\"low\":17.22,\"close\":17.52,\"volume\":17821760},{\"day\":\"2010-12-30T00:00:00.000Z\",\"open\":17.46,\"high\":17.78,\"low\":17.07,\"close\":17.73,\"volume\":22224982},{\"day\":\"2010-12-31T00:00:00.000Z\",\"open\":17.75,\"high\":18.19,\"low\":17.63,\"close\":18.13,\"volume\":29656360},{\"day\":\"2011-01-04T00:00:00.000Z\",\"open\":18.2,\"high\":18.38,\"low\":18.1,\"close\":18.17,\"volume\":22796328},{\"day\":\"2011-01-05T00:00:00.000Z\",\"open\":18.17,\"high\":18.37,\"low\":17.97,\"close\":17.99,\"volume\":21485608},{\"day\":\"2011-01-06T00:00:00.000Z\",\"open\":18,\"high\":18.25,\"low\":17.89,\"close\":18.05,\"volume\":16555599},{\"day\":\"2011-01-07T00:00:00.000Z\",\"open\":18.06,\"high\":18.17,\"low\":17.65,\"close\":17.7,\"volume\":21311048},{\"day\":\"2011-01-10T00:00:00.000Z\",\"open\":17.61,\"high\":17.88,\"low\":17.35,\"close\":17.45,\"volume\":19052468},{\"day\":\"2011-01-11T00:00:00.000Z\",\"open\":17.4,\"high\":17.65,\"low\":16.97,\"close\":17.2,\"volume\":26491868},{\"day\":\"2011-01-12T00:00:00.000Z\",\"open\":17.29,\"high\":17.3,\"low\":17.01,\"close\":17.14,\"volume\":16250337},{\"day\":\"2011-01-13T00:00:00.000Z\",\"open\":17.23,\"high\":17.33,\"low\":17.06,\"close\":17.27,\"volume\":13858771},{\"day\":\"2011-01-14T00:00:00.000Z\",\"open\":17.27,\"high\":17.27,\"low\":16.97,\"close\":17.13,\"volume\":13907788},{\"day\":\"2011-01-17T00:00:00.000Z\",\"open\":17,\"high\":17.25,\"low\":16.3,\"close\":16.39,\"volume\":23120848},{\"day\":\"2011-01-18T00:00:00.000Z\",\"open\":16.4,\"high\":16.5,\"low\":16.01,\"close\":16.25,\"volume\":16109426},{\"day\":\"2011-01-19T00:00:00.000Z\",\"open\":16.3,\"high\":16.65,\"low\":16.13,\"close\":16.59,\"volume\":21142852},{\"day\":\"2011-01-20T00:00:00.000Z\",\"open\":16.54,\"high\":16.58,\"low\":16.05,\"close\":16.14,\"volume\":14662709},{\"day\":\"2011-01-21T00:00:00.000Z\",\"open\":16.1,\"high\":16.49,\"low\":16.06,\"close\":16.21,\"volume\":18895256},{\"day\":\"2011-01-24T00:00:00.000Z\",\"open\":16.3,\"high\":16.33,\"low\":15.9,\"close\":16.15,\"volume\":14055667},{\"day\":\"2011-01-25T00:00:00.000Z\",\"open\":16.11,\"high\":16.48,\"low\":16,\"close\":16.47,\"volume\":16147973},{\"day\":\"2011-01-26T00:00:00.000Z\",\"open\":16.4,\"high\":16.98,\"low\":16.4,\"close\":16.75,\"volume\":16602742},{\"day\":\"2011-01-27T00:00:00.000Z\",\"open\":16.66,\"high\":17.13,\"low\":16.35,\"close\":17.06,\"volume\":18059366},{\"day\":\"2011-01-28T00:00:00.000Z\",\"open\":17.02,\"high\":17.3,\"low\":16.82,\"close\":17.15,\"volume\":17749760},{\"day\":\"2011-01-31T00:00:00.000Z\",\"open\":17.15,\"high\":17.3,\"low\":16.94,\"close\":17.23,\"volume\":10138397},{\"day\":\"2011-02-01T00:00:00.000Z\",\"open\":17.22,\"high\":17.28,\"low\":17,\"close\":17.04,\"volume\":7630263},{\"day\":\"2011-02-09T00:00:00.000Z\",\"open\":16.9,\"high\":17.58,\"low\":16.8,\"close\":17.36,\"volume\":18187858},{\"day\":\"2011-02-10T00:00:00.000Z\",\"open\":17.29,\"high\":18.45,\"low\":17.26,\"close\":18.35,\"volume\":42211604},{\"day\":\"2011-02-11T00:00:00.000Z\",\"open\":18.32,\"high\":18.9,\"low\":18.15,\"close\":18.39,\"volume\":46406920},{\"day\":\"2011-02-14T00:00:00.000Z\",\"open\":18.45,\"high\":19.38,\"low\":18.43,\"close\":19,\"volume\":51109708},{\"day\":\"2011-02-15T00:00:00.000Z\",\"open\":19.08,\"high\":19.62,\"low\":18.91,\"close\":19.08,\"volume\":59244180},{\"day\":\"2011-02-16T00:00:00.000Z\",\"open\":19.05,\"high\":19.44,\"low\":18.84,\"close\":19.27,\"volume\":42411936},{\"day\":\"2011-02-17T00:00:00.000Z\",\"open\":19.27,\"high\":19.33,\"low\":18.8,\"close\":19,\"volume\":31829996},{\"day\":\"2011-02-18T00:00:00.000Z\",\"open\":18.95,\"high\":19.09,\"low\":18.37,\"close\":18.51,\"volume\":34538424},{\"day\":\"2011-02-21T00:00:00.000Z\",\"open\":18.5,\"high\":19.8,\"low\":18.45,\"close\":19.68,\"volume\":54473464},{\"day\":\"2011-02-22T00:00:00.000Z\",\"open\":19.8,\"high\":20.15,\"low\":19.12,\"close\":19.53,\"volume\":52722516},{\"day\":\"2011-02-23T00:00:00.000Z\",\"open\":19.47,\"high\":19.85,\"low\":19.05,\"close\":19.37,\"volume\":32714288},{\"day\":\"2011-02-24T00:00:00.000Z\",\"open\":19.22,\"high\":19.88,\"low\":19.05,\"close\":19.63,\"volume\":23988668},{\"day\":\"2011-02-25T00:00:00.000Z\",\"open\":19.7,\"high\":20.52,\"low\":19.3,\"close\":20.13,\"volume\":46293048},{\"day\":\"2011-02-28T00:00:00.000Z\",\"open\":20.19,\"high\":21.27,\"low\":20.19,\"close\":21.21,\"volume\":57373696},{\"day\":\"2011-03-01T00:00:00.000Z\",\"open\":21.28,\"high\":21.88,\"low\":20.89,\"close\":21.06,\"volume\":44883476},{\"day\":\"2011-03-02T00:00:00.000Z\",\"open\":21,\"high\":21.65,\"low\":20.5,\"close\":21.45,\"volume\":38070912},{\"day\":\"2011-03-03T00:00:00.000Z\",\"open\":21.4,\"high\":21.96,\"low\":20.65,\"close\":20.68,\"volume\":37580244},{\"day\":\"2011-03-04T00:00:00.000Z\",\"open\":20.59,\"high\":21.65,\"low\":20.59,\"close\":21.6,\"volume\":31723112},{\"day\":\"2011-03-07T00:00:00.000Z\",\"open\":21.88,\"high\":23.11,\"low\":21.88,\"close\":22.59,\"volume\":58169408},{\"day\":\"2011-03-08T00:00:00.000Z\",\"open\":22.58,\"high\":22.88,\"low\":22.16,\"close\":22.68,\"volume\":22577076},{\"day\":\"2011-03-09T00:00:00.000Z\",\"open\":22.68,\"high\":22.96,\"low\":22.25,\"close\":22.45,\"volume\":21217542},{\"day\":\"2011-03-10T00:00:00.000Z\",\"open\":22.44,\"high\":22.53,\"low\":21.93,\"close\":22.24,\"volume\":25312486},{\"day\":\"2011-03-11T00:00:00.000Z\",\"open\":22.02,\"high\":22.4,\"low\":21.77,\"close\":21.98,\"volume\":22372616},{\"day\":\"2011-03-14T00:00:00.000Z\",\"open\":21.9,\"high\":22.2,\"low\":21.5,\"close\":22.05,\"volume\":20608360},{\"day\":\"2011-03-15T00:00:00.000Z\",\"open\":21.91,\"high\":21.91,\"low\":20.88,\"close\":21.4,\"volume\":36046248},{\"day\":\"2011-03-16T00:00:00.000Z\",\"open\":21.4,\"high\":22.2,\"low\":21.19,\"close\":21.7,\"volume\":28712008},{\"day\":\"2011-03-17T00:00:00.000Z\",\"open\":21.49,\"high\":21.49,\"low\":20.91,\"close\":21.11,\"volume\":24088746},{\"day\":\"2011-03-18T00:00:00.000Z\",\"open\":21.35,\"high\":21.6,\"low\":21.1,\"close\":21.43,\"volume\":16951916},{\"day\":\"2011-03-21T00:00:00.000Z\",\"open\":21.64,\"high\":22.16,\"low\":21.3,\"close\":21.55,\"volume\":23710716},{\"day\":\"2011-03-22T00:00:00.000Z\",\"open\":21.59,\"high\":21.78,\"low\":20.72,\"close\":21.55,\"volume\":20942336},{\"day\":\"2011-03-23T00:00:00.000Z\",\"open\":21.75,\"high\":22.55,\"low\":21.36,\"close\":22.44,\"volume\":25171764},{\"day\":\"2011-03-24T00:00:00.000Z\",\"open\":22.7,\"high\":22.96,\"low\":22.38,\"close\":22.52,\"volume\":26512320},{\"day\":\"2011-03-25T00:00:00.000Z\",\"open\":22.62,\"high\":24.15,\"low\":22.6,\"close\":23.96,\"volume\":46739540},{\"day\":\"2011-03-28T00:00:00.000Z\",\"open\":23.98,\"high\":24.4,\"low\":23.75,\"close\":24.07,\"volume\":26230836},{\"day\":\"2011-03-29T00:00:00.000Z\",\"open\":24.06,\"high\":24.24,\"low\":23.02,\"close\":23.2,\"volume\":26605616},{\"day\":\"2011-03-30T00:00:00.000Z\",\"open\":23.13,\"high\":23.52,\"low\":22.7,\"close\":23.25,\"volume\":16829712},{\"day\":\"2011-03-31T00:00:00.000Z\",\"open\":23.14,\"high\":23.14,\"low\":22.2,\"close\":22.66,\"volume\":24986276},{\"day\":\"2011-04-01T00:00:00.000Z\",\"open\":22.5,\"high\":22.85,\"low\":22.3,\"close\":22.82,\"volume\":16509306},{\"day\":\"2011-04-06T00:00:00.000Z\",\"open\":22.7,\"high\":22.84,\"low\":21.95,\"close\":22.53,\"volume\":24430320},{\"day\":\"2011-04-07T00:00:00.000Z\",\"open\":22.5,\"high\":23.76,\"low\":22.22,\"close\":23.63,\"volume\":23449786},{\"day\":\"2011-04-08T00:00:00.000Z\",\"open\":23.64,\"high\":24.38,\"low\":23.45,\"close\":23.8,\"volume\":20580932},{\"day\":\"2011-04-11T00:00:00.000Z\",\"open\":23.7,\"high\":24.34,\"low\":22.83,\"close\":22.91,\"volume\":25303868},{\"day\":\"2011-04-12T00:00:00.000Z\",\"open\":22.91,\"high\":23.2,\"low\":22.4,\"close\":22.7,\"volume\":17789044},{\"day\":\"2011-04-13T00:00:00.000Z\",\"open\":22.6,\"high\":23.44,\"low\":22.12,\"close\":23.4,\"volume\":23373720},{\"day\":\"2011-04-14T00:00:00.000Z\",\"open\":23.31,\"high\":23.31,\"low\":22.75,\"close\":22.9,\"volume\":17119478},{\"day\":\"2011-04-15T00:00:00.000Z\",\"open\":22.71,\"high\":23.1,\"low\":22.05,\"close\":22.55,\"volume\":22894512},{\"day\":\"2011-04-18T00:00:00.000Z\",\"open\":22.38,\"high\":22.55,\"low\":22.18,\"close\":22.27,\"volume\":13242834},{\"day\":\"2011-04-19T00:00:00.000Z\",\"open\":22.2,\"high\":22.3,\"low\":21.75,\"close\":22.06,\"volume\":17378208},{\"day\":\"2011-04-20T00:00:00.000Z\",\"open\":22,\"high\":22.44,\"low\":22,\"close\":22.13,\"volume\":9032857},{\"day\":\"2011-04-21T00:00:00.000Z\",\"open\":22.33,\"high\":22.37,\"low\":22.1,\"close\":22.14,\"volume\":8439822},{\"day\":\"2011-04-22T00:00:00.000Z\",\"open\":22.45,\"high\":23.01,\"low\":22.4,\"close\":22.77,\"volume\":22770548},{\"day\":\"2011-04-25T00:00:00.000Z\",\"open\":22.76,\"high\":22.89,\"low\":22.09,\"close\":22.36,\"volume\":13139429},{\"day\":\"2011-04-26T00:00:00.000Z\",\"open\":22.25,\"high\":22.5,\"low\":21.79,\"close\":21.84,\"volume\":15553224},{\"day\":\"2011-04-27T00:00:00.000Z\",\"open\":21.86,\"high\":22.27,\"low\":21.58,\"close\":21.68,\"volume\":12934399},{\"day\":\"2011-04-28T00:00:00.000Z\",\"open\":21.84,\"high\":22.15,\"low\":21.2,\"close\":21.39,\"volume\":17846828},{\"day\":\"2011-04-29T00:00:00.000Z\",\"open\":21.62,\"high\":22.05,\"low\":21.41,\"close\":21.98,\"volume\":16235611},{\"day\":\"2011-05-03T00:00:00.000Z\",\"open\":21.94,\"high\":22.4,\"low\":21.7,\"close\":22.28,\"volume\":15631258},{\"day\":\"2011-05-04T00:00:00.000Z\",\"open\":22.21,\"high\":22.21,\"low\":21.55,\"close\":21.7,\"volume\":10287992},{\"day\":\"2011-05-05T00:00:00.000Z\",\"open\":21.7,\"high\":22.18,\"low\":21.7,\"close\":21.81,\"volume\":15408792},{\"day\":\"2011-05-09T00:00:00.000Z\",\"open\":22.03,\"high\":23.18,\"low\":22.03,\"close\":22.84,\"volume\":38569616},{\"day\":\"2011-05-10T00:00:00.000Z\",\"open\":22.99,\"high\":23.43,\"low\":22.88,\"close\":23.09,\"volume\":23140236},{\"day\":\"2011-05-11T00:00:00.000Z\",\"open\":23.1,\"high\":23.35,\"low\":22.9,\"close\":22.99,\"volume\":13474144},{\"day\":\"2011-05-12T00:00:00.000Z\",\"open\":22.67,\"high\":24.05,\"low\":22.67,\"close\":23.25,\"volume\":31607916},{\"day\":\"2011-05-13T00:00:00.000Z\",\"open\":23.5,\"high\":23.6,\"low\":22.37,\"close\":23.15,\"volume\":20780766},{\"day\":\"2011-05-16T00:00:00.000Z\",\"open\":23.13,\"high\":23.35,\"low\":22.73,\"close\":22.98,\"volume\":10128851},{\"day\":\"2011-05-17T00:00:00.000Z\",\"open\":23,\"high\":23.17,\"low\":22.73,\"close\":22.82,\"volume\":12480840},{\"day\":\"2011-05-18T00:00:00.000Z\",\"open\":22.7,\"high\":23.2,\"low\":22.68,\"close\":23.1,\"volume\":10206136},{\"day\":\"2011-05-19T00:00:00.000Z\",\"open\":23.28,\"high\":23.72,\"low\":22.79,\"close\":22.8,\"volume\":15778013},{\"day\":\"2011-05-20T00:00:00.000Z\",\"open\":22.9,\"high\":23.78,\"low\":22.77,\"close\":23.54,\"volume\":29134428},{\"day\":\"2011-05-23T00:00:00.000Z\",\"open\":23.57,\"high\":23.6,\"low\":22.38,\"close\":22.47,\"volume\":26522572},{\"day\":\"2011-05-24T00:00:00.000Z\",\"open\":22.35,\"high\":22.55,\"low\":22.07,\"close\":22.2,\"volume\":17054030},{\"day\":\"2011-05-25T00:00:00.000Z\",\"open\":22.18,\"high\":22.28,\"low\":21.69,\"close\":21.77,\"volume\":14698005},{\"day\":\"2011-05-26T00:00:00.000Z\",\"open\":21.99,\"high\":22.1,\"low\":21.28,\"close\":21.56,\"volume\":11790742},{\"day\":\"2011-05-27T00:00:00.000Z\",\"open\":21.61,\"high\":21.76,\"low\":21,\"close\":21.49,\"volume\":13994079},{\"day\":\"2011-05-30T00:00:00.000Z\",\"open\":21.2,\"high\":21.77,\"low\":21.1,\"close\":21.4,\"volume\":17669764},{\"day\":\"2011-05-31T00:00:00.000Z\",\"open\":21.22,\"high\":21.45,\"low\":20.91,\"close\":21.43,\"volume\":12039733},{\"day\":\"2011-06-01T00:00:00.000Z\",\"open\":21.43,\"high\":21.75,\"low\":21.18,\"close\":21.63,\"volume\":10894060},{\"day\":\"2011-06-02T00:00:00.000Z\",\"open\":21.4,\"high\":21.5,\"low\":20.94,\"close\":21.3,\"volume\":11564329},{\"day\":\"2011-06-03T00:00:00.000Z\",\"open\":21.29,\"high\":21.8,\"low\":21.2,\"close\":21.69,\"volume\":11278625},{\"day\":\"2011-06-07T00:00:00.000Z\",\"open\":21.64,\"high\":22.05,\"low\":21.51,\"close\":21.91,\"volume\":9672015},{\"day\":\"2011-06-08T00:00:00.000Z\",\"open\":21.91,\"high\":22.24,\"low\":21.63,\"close\":22.12,\"volume\":11321374},{\"day\":\"2011-06-09T00:00:00.000Z\",\"open\":21.94,\"high\":22.09,\"low\":21.21,\"close\":21.38,\"volume\":12931724},{\"day\":\"2011-06-10T00:00:00.000Z\",\"open\":21.33,\"high\":21.38,\"low\":20.7,\"close\":21.01,\"volume\":21290364},{\"day\":\"2011-06-13T00:00:00.000Z\",\"open\":20.89,\"high\":21.22,\"low\":20.69,\"close\":21.01,\"volume\":10649728},{\"day\":\"2011-06-14T00:00:00.000Z\",\"open\":20.99,\"high\":21.84,\"low\":20.86,\"close\":21.84,\"volume\":18226116},{\"day\":\"2011-06-15T00:00:00.000Z\",\"open\":21.58,\"high\":22.08,\"low\":21.42,\"close\":21.43,\"volume\":11663818},{\"day\":\"2011-06-16T00:00:00.000Z\",\"open\":21.29,\"high\":21.5,\"low\":21,\"close\":21.23,\"volume\":6743154},{\"day\":\"2011-06-17T00:00:00.000Z\",\"open\":21.28,\"high\":21.7,\"low\":21.22,\"close\":21.25,\"volume\":12903675},{\"day\":\"2011-06-20T00:00:00.000Z\",\"open\":21.16,\"high\":21.95,\"low\":21.16,\"close\":21.24,\"volume\":21624242},{\"day\":\"2011-06-21T00:00:00.000Z\",\"open\":21.38,\"high\":22.25,\"low\":21.37,\"close\":22.1,\"volume\":29674418},{\"day\":\"2011-06-22T00:00:00.000Z\",\"open\":22.1,\"high\":22.74,\"low\":22.08,\"close\":22.41,\"volume\":17800360},{\"day\":\"2011-06-23T00:00:00.000Z\",\"open\":22.41,\"high\":22.99,\"low\":22.23,\"close\":22.74,\"volume\":22434776},{\"day\":\"2011-06-24T00:00:00.000Z\",\"open\":22.71,\"high\":23.73,\"low\":22.7,\"close\":23.28,\"volume\":35438164},{\"day\":\"2011-06-27T00:00:00.000Z\",\"open\":23.32,\"high\":23.65,\"low\":23,\"close\":23.2,\"volume\":19550296},{\"day\":\"2011-06-28T00:00:00.000Z\",\"open\":23.26,\"high\":23.5,\"low\":22.95,\"close\":23.26,\"volume\":20627514},{\"day\":\"2011-06-29T00:00:00.000Z\",\"open\":23.26,\"high\":23.48,\"low\":22.72,\"close\":23.14,\"volume\":20263488},{\"day\":\"2011-06-30T00:00:00.000Z\",\"open\":23.11,\"high\":23.85,\"low\":22.97,\"close\":23.5,\"volume\":22264124},{\"day\":\"2011-07-01T00:00:00.000Z\",\"open\":23.76,\"high\":23.97,\"low\":23.48,\"close\":23.49,\"volume\":18194484},{\"day\":\"2011-07-04T00:00:00.000Z\",\"open\":23.62,\"high\":24,\"low\":23.57,\"close\":23.8,\"volume\":25535502},{\"day\":\"2011-07-05T00:00:00.000Z\",\"open\":23.85,\"high\":23.89,\"low\":23.42,\"close\":23.49,\"volume\":11790638},{\"day\":\"2011-07-06T00:00:00.000Z\",\"open\":23.49,\"high\":23.5,\"low\":22.85,\"close\":23.17,\"volume\":18701924},{\"day\":\"2011-07-07T00:00:00.000Z\",\"open\":23.3,\"high\":23.75,\"low\":22.9,\"close\":23.07,\"volume\":24927500},{\"day\":\"2011-07-08T00:00:00.000Z\",\"open\":23.09,\"high\":23.52,\"low\":22.95,\"close\":23.4,\"volume\":18210606},{\"day\":\"2011-07-11T00:00:00.000Z\",\"open\":23.44,\"high\":23.63,\"low\":23.01,\"close\":23.48,\"volume\":14447587},{\"day\":\"2011-07-12T00:00:00.000Z\",\"open\":23.3,\"high\":24.07,\"low\":23.15,\"close\":23.56,\"volume\":31144272},{\"day\":\"2011-07-13T00:00:00.000Z\",\"open\":23.55,\"high\":24.61,\"low\":23.25,\"close\":24.4,\"volume\":45043808},{\"day\":\"2011-07-14T00:00:00.000Z\",\"open\":24.55,\"high\":24.6,\"low\":23.88,\"close\":24.15,\"volume\":32584500},{\"day\":\"2011-07-15T00:00:00.000Z\",\"open\":24.14,\"high\":24.42,\"low\":23.61,\"close\":23.86,\"volume\":24154696},{\"day\":\"2011-07-18T00:00:00.000Z\",\"open\":23.81,\"high\":23.95,\"low\":23.42,\"close\":23.86,\"volume\":18343408},{\"day\":\"2011-07-19T00:00:00.000Z\",\"open\":23.61,\"high\":23.67,\"low\":22.8,\"close\":22.86,\"volume\":30509572},{\"day\":\"2011-07-20T00:00:00.000Z\",\"open\":22.97,\"high\":23.05,\"low\":22.65,\"close\":22.86,\"volume\":16405138},{\"day\":\"2011-07-21T00:00:00.000Z\",\"open\":22.85,\"high\":23.08,\"low\":22.63,\"close\":22.85,\"volume\":21138452},{\"day\":\"2011-07-22T00:00:00.000Z\",\"open\":22.91,\"high\":23.68,\"low\":22.91,\"close\":23.59,\"volume\":31833584},{\"day\":\"2011-07-25T00:00:00.000Z\",\"open\":23.44,\"high\":23.69,\"low\":22.68,\"close\":22.9,\"volume\":24623380},{\"day\":\"2011-07-26T00:00:00.000Z\",\"open\":22.9,\"high\":23.05,\"low\":22.71,\"close\":22.9,\"volume\":14080215},{\"day\":\"2011-07-27T00:00:00.000Z\",\"open\":22.95,\"high\":23.75,\"low\":22.85,\"close\":23.75,\"volume\":23729260},{\"day\":\"2011-07-28T00:00:00.000Z\",\"open\":23.5,\"high\":23.82,\"low\":23.34,\"close\":23.79,\"volume\":15953718},{\"day\":\"2011-07-29T00:00:00.000Z\",\"open\":23.8,\"high\":23.88,\"low\":23.06,\"close\":23.17,\"volume\":12774197},{\"day\":\"2011-08-01T00:00:00.000Z\",\"open\":23.17,\"high\":23.33,\"low\":22.88,\"close\":23,\"volume\":10792331},{\"day\":\"2011-08-02T00:00:00.000Z\",\"open\":22.8,\"high\":22.9,\"low\":22.2,\"close\":22.9,\"volume\":14295608},{\"day\":\"2011-08-03T00:00:00.000Z\",\"open\":22.57,\"high\":22.97,\"low\":22.22,\"close\":22.5,\"volume\":14656043},{\"day\":\"2011-08-04T00:00:00.000Z\",\"open\":22.55,\"high\":22.85,\"low\":22.27,\"close\":22.5,\"volume\":11576932},{\"day\":\"2011-08-05T00:00:00.000Z\",\"open\":21.8,\"high\":22.28,\"low\":21.65,\"close\":22.05,\"volume\":21470764},{\"day\":\"2011-08-08T00:00:00.000Z\",\"open\":21.79,\"high\":22.13,\"low\":20.45,\"close\":21.25,\"volume\":22527892},{\"day\":\"2011-08-09T00:00:00.000Z\",\"open\":20.75,\"high\":21.73,\"low\":20.6,\"close\":21.57,\"volume\":19619580},{\"day\":\"2011-08-10T00:00:00.000Z\",\"open\":22,\"high\":22.18,\"low\":21.8,\"close\":21.85,\"volume\":16035383},{\"day\":\"2011-08-11T00:00:00.000Z\",\"open\":21.49,\"high\":22.35,\"low\":21.42,\"close\":22.22,\"volume\":14127808},{\"day\":\"2011-08-12T00:00:00.000Z\",\"open\":22.2,\"high\":22.39,\"low\":21.84,\"close\":22.05,\"volume\":16388370},{\"day\":\"2011-08-15T00:00:00.000Z\",\"open\":22.06,\"high\":22.12,\"low\":21.69,\"close\":22,\"volume\":14013862},{\"day\":\"2011-08-16T00:00:00.000Z\",\"open\":21.94,\"high\":22.07,\"low\":21.73,\"close\":22,\"volume\":8938983},{\"day\":\"2011-08-17T00:00:00.000Z\",\"open\":21.9,\"high\":22.25,\"low\":21.55,\"close\":21.78,\"volume\":13848596},{\"day\":\"2011-08-18T00:00:00.000Z\",\"open\":21.63,\"high\":21.7,\"low\":20.7,\"close\":20.99,\"volume\":30263076},{\"day\":\"2011-08-19T00:00:00.000Z\",\"open\":20.78,\"high\":20.97,\"low\":20.21,\"close\":20.6,\"volume\":19762176},{\"day\":\"2011-08-22T00:00:00.000Z\",\"open\":20.58,\"high\":20.94,\"low\":20.05,\"close\":20.12,\"volume\":18120010},{\"day\":\"2011-08-23T00:00:00.000Z\",\"open\":20.26,\"high\":20.42,\"low\":20.12,\"close\":20.41,\"volume\":9955455},{\"day\":\"2011-08-24T00:00:00.000Z\",\"open\":20.62,\"high\":20.85,\"low\":20.41,\"close\":20.5,\"volume\":9046925},{\"day\":\"2011-08-25T00:00:00.000Z\",\"open\":20.53,\"high\":21.43,\"low\":20.5,\"close\":21.32,\"volume\":16161812},{\"day\":\"2011-08-26T00:00:00.000Z\",\"open\":21.2,\"high\":21.36,\"low\":21.1,\"close\":21.29,\"volume\":9303534},{\"day\":\"2011-08-29T00:00:00.000Z\",\"open\":21.11,\"high\":21.14,\"low\":20.4,\"close\":20.55,\"volume\":18420202},{\"day\":\"2011-08-30T00:00:00.000Z\",\"open\":20.68,\"high\":20.85,\"low\":20.45,\"close\":20.55,\"volume\":9850215},{\"day\":\"2011-08-31T00:00:00.000Z\",\"open\":20.55,\"high\":20.93,\"low\":20.45,\"close\":20.93,\"volume\":9587448},{\"day\":\"2011-09-01T00:00:00.000Z\",\"open\":20.97,\"high\":21.26,\"low\":20.77,\"close\":20.95,\"volume\":8460126},{\"day\":\"2011-09-02T00:00:00.000Z\",\"open\":20.95,\"high\":20.99,\"low\":20.5,\"close\":20.8,\"volume\":8426239},{\"day\":\"2011-09-05T00:00:00.000Z\",\"open\":20.51,\"high\":20.67,\"low\":20.1,\"close\":20.15,\"volume\":11792017},{\"day\":\"2011-09-06T00:00:00.000Z\",\"open\":20.01,\"high\":20.15,\"low\":18.76,\"close\":19.38,\"volume\":22625358},{\"day\":\"2011-09-07T00:00:00.000Z\",\"open\":19.5,\"high\":19.87,\"low\":19.33,\"close\":19.78,\"volume\":9724625},{\"day\":\"2011-09-08T00:00:00.000Z\",\"open\":19.88,\"high\":20.1,\"low\":19.72,\"close\":19.8,\"volume\":14162325},{\"day\":\"2011-09-09T00:00:00.000Z\",\"open\":19.89,\"high\":20.28,\"low\":19.66,\"close\":19.79,\"volume\":12867785},{\"day\":\"2011-09-13T00:00:00.000Z\",\"open\":19.36,\"high\":19.71,\"low\":19.18,\"close\":19.57,\"volume\":8022672},{\"day\":\"2011-09-14T00:00:00.000Z\",\"open\":19.63,\"high\":19.76,\"low\":19.21,\"close\":19.6,\"volume\":8291027},{\"day\":\"2011-09-15T00:00:00.000Z\",\"open\":19.66,\"high\":19.8,\"low\":19.49,\"close\":19.64,\"volume\":4828834},{\"day\":\"2011-09-19T00:00:00.000Z\",\"open\":19.48,\"high\":19.53,\"low\":19.2,\"close\":19.33,\"volume\":6996736},{\"day\":\"2011-09-20T00:00:00.000Z\",\"open\":19.33,\"high\":19.37,\"low\":18.94,\"close\":19.15,\"volume\":10205296},{\"day\":\"2011-09-21T00:00:00.000Z\",\"open\":19.19,\"high\":20,\"low\":19.08,\"close\":19.8,\"volume\":18340712},{\"day\":\"2011-09-22T00:00:00.000Z\",\"open\":19.7,\"high\":20.18,\"low\":19.6,\"close\":19.6,\"volume\":11615659},{\"day\":\"2011-09-23T00:00:00.000Z\",\"open\":19.2,\"high\":20,\"low\":19.15,\"close\":19.59,\"volume\":11691271},{\"day\":\"2011-09-26T00:00:00.000Z\",\"open\":19.21,\"high\":19.96,\"low\":19.21,\"close\":19.34,\"volume\":9221899},{\"day\":\"2011-09-27T00:00:00.000Z\",\"open\":19.56,\"high\":20,\"low\":19.38,\"close\":19.95,\"volume\":11809095},{\"day\":\"2011-09-28T00:00:00.000Z\",\"open\":20.17,\"high\":20.45,\"low\":20.05,\"close\":20.08,\"volume\":12845923},{\"day\":\"2011-09-29T00:00:00.000Z\",\"open\":19.99,\"high\":20.05,\"low\":19.65,\"close\":19.75,\"volume\":12543732},{\"day\":\"2011-09-30T00:00:00.000Z\",\"open\":19.93,\"high\":20.01,\"low\":19.4,\"close\":19.99,\"volume\":14076415},{\"day\":\"2011-10-10T00:00:00.000Z\",\"open\":20.09,\"high\":20.19,\"low\":19.67,\"close\":19.73,\"volume\":7650544},{\"day\":\"2011-10-11T00:00:00.000Z\",\"open\":20.18,\"high\":20.27,\"low\":18.5,\"close\":18.95,\"volume\":25067500},{\"day\":\"2011-10-12T00:00:00.000Z\",\"open\":18.73,\"high\":19.63,\"low\":18.62,\"close\":19.4,\"volume\":15244110},{\"day\":\"2011-10-13T00:00:00.000Z\",\"open\":19.34,\"high\":19.83,\"low\":19.25,\"close\":19.46,\"volume\":13527236},{\"day\":\"2011-10-14T00:00:00.000Z\",\"open\":19.35,\"high\":19.58,\"low\":19.1,\"close\":19.46,\"volume\":7386296},{\"day\":\"2011-10-17T00:00:00.000Z\",\"open\":19.54,\"high\":20.15,\"low\":19.46,\"close\":20,\"volume\":15667631},{\"day\":\"2011-10-18T00:00:00.000Z\",\"open\":19.88,\"high\":20.05,\"low\":19.48,\"close\":19.56,\"volume\":8513644},{\"day\":\"2011-10-19T00:00:00.000Z\",\"open\":19.61,\"high\":19.78,\"low\":19,\"close\":19.08,\"volume\":12354332},{\"day\":\"2011-10-20T00:00:00.000Z\",\"open\":18.98,\"high\":19.07,\"low\":18.01,\"close\":18.3,\"volume\":22950576},{\"day\":\"2011-10-21T00:00:00.000Z\",\"open\":18.32,\"high\":18.5,\"low\":17.86,\"close\":17.9,\"volume\":10427934},{\"day\":\"2011-10-24T00:00:00.000Z\",\"open\":18,\"high\":18.97,\"low\":18,\"close\":18.61,\"volume\":12423500},{\"day\":\"2011-10-25T00:00:00.000Z\",\"open\":18.59,\"high\":19.07,\"low\":18.47,\"close\":19.03,\"volume\":10359024},{\"day\":\"2011-10-26T00:00:00.000Z\",\"open\":18.8,\"high\":19.84,\"low\":18.8,\"close\":19.66,\"volume\":24416332},{\"day\":\"2011-10-27T00:00:00.000Z\",\"open\":19.74,\"high\":19.85,\"low\":19.56,\"close\":19.68,\"volume\":8762886},{\"day\":\"2011-10-28T00:00:00.000Z\",\"open\":19.96,\"high\":20.26,\"low\":19.68,\"close\":19.87,\"volume\":20332104},{\"day\":\"2011-10-31T00:00:00.000Z\",\"open\":19.81,\"high\":19.96,\"low\":19.65,\"close\":19.75,\"volume\":7901571},{\"day\":\"2011-11-01T00:00:00.000Z\",\"open\":19.63,\"high\":20,\"low\":19.3,\"close\":19.4,\"volume\":12541761},{\"day\":\"2011-11-02T00:00:00.000Z\",\"open\":19.2,\"high\":19.72,\"low\":19,\"close\":19.68,\"volume\":12082862},{\"day\":\"2011-11-03T00:00:00.000Z\",\"open\":19.81,\"high\":20.37,\"low\":19.81,\"close\":20.11,\"volume\":21998662},{\"day\":\"2011-11-04T00:00:00.000Z\",\"open\":20.26,\"high\":20.43,\"low\":20.1,\"close\":20.38,\"volume\":16152107},{\"day\":\"2011-11-07T00:00:00.000Z\",\"open\":20.3,\"high\":20.36,\"low\":19.89,\"close\":19.99,\"volume\":10552259},{\"day\":\"2011-11-08T00:00:00.000Z\",\"open\":20.05,\"high\":20.25,\"low\":19.86,\"close\":19.97,\"volume\":6298240},{\"day\":\"2011-11-09T00:00:00.000Z\",\"open\":20.04,\"high\":20.19,\"low\":19.72,\"close\":20.05,\"volume\":7052313},{\"day\":\"2011-11-10T00:00:00.000Z\",\"open\":19.9,\"high\":19.95,\"low\":19.48,\"close\":19.66,\"volume\":12030936},{\"day\":\"2011-11-11T00:00:00.000Z\",\"open\":19.61,\"high\":19.78,\"low\":19.3,\"close\":19.39,\"volume\":10294041},{\"day\":\"2011-11-14T00:00:00.000Z\",\"open\":19.6,\"high\":20,\"low\":19.5,\"close\":19.99,\"volume\":13595252},{\"day\":\"2011-11-15T00:00:00.000Z\",\"open\":19.95,\"high\":19.95,\"low\":19.54,\"close\":19.6,\"volume\":9797800},{\"day\":\"2011-11-16T00:00:00.000Z\",\"open\":19.65,\"high\":19.67,\"low\":18.9,\"close\":19.09,\"volume\":13195518},{\"day\":\"2011-11-17T00:00:00.000Z\",\"open\":19.12,\"high\":19.24,\"low\":18.95,\"close\":19,\"volume\":7721120},{\"day\":\"2011-11-18T00:00:00.000Z\",\"open\":18.88,\"high\":18.94,\"low\":18.5,\"close\":18.59,\"volume\":11460432},{\"day\":\"2011-11-21T00:00:00.000Z\",\"open\":18.59,\"high\":18.6,\"low\":17.7,\"close\":17.99,\"volume\":37775664},{\"day\":\"2011-11-22T00:00:00.000Z\",\"open\":17.9,\"high\":18.12,\"low\":17.8,\"close\":18.1,\"volume\":11385090},{\"day\":\"2011-11-23T00:00:00.000Z\",\"open\":18.12,\"high\":18.23,\"low\":17.7,\"close\":17.85,\"volume\":9508295},{\"day\":\"2011-11-24T00:00:00.000Z\",\"open\":17.65,\"high\":18.02,\"low\":17.6,\"close\":17.93,\"volume\":5340601},{\"day\":\"2011-11-25T00:00:00.000Z\",\"open\":17.9,\"high\":18,\"low\":17.67,\"close\":17.85,\"volume\":6296410},{\"day\":\"2011-11-28T00:00:00.000Z\",\"open\":17.9,\"high\":17.98,\"low\":17.47,\"close\":17.85,\"volume\":12592605},{\"day\":\"2011-11-29T00:00:00.000Z\",\"open\":17.95,\"high\":17.98,\"low\":17.56,\"close\":17.87,\"volume\":11835913},{\"day\":\"2011-11-30T00:00:00.000Z\",\"open\":17.88,\"high\":17.88,\"low\":17.21,\"close\":17.4,\"volume\":11489113},{\"day\":\"2011-12-01T00:00:00.000Z\",\"open\":17.9,\"high\":18.12,\"low\":17.72,\"close\":17.72,\"volume\":20082972},{\"day\":\"2011-12-02T00:00:00.000Z\",\"open\":17.7,\"high\":17.8,\"low\":17.4,\"close\":17.45,\"volume\":4874644},{\"day\":\"2011-12-05T00:00:00.000Z\",\"open\":17.52,\"high\":17.58,\"low\":17.2,\"close\":17.41,\"volume\":6948600},{\"day\":\"2011-12-06T00:00:00.000Z\",\"open\":17.33,\"high\":17.56,\"low\":17.22,\"close\":17.45,\"volume\":6139415},{\"day\":\"2011-12-07T00:00:00.000Z\",\"open\":17.46,\"high\":17.51,\"low\":17.32,\"close\":17.38,\"volume\":5468487},{\"day\":\"2011-12-08T00:00:00.000Z\",\"open\":17.32,\"high\":17.47,\"low\":16.88,\"close\":17,\"volume\":15304523},{\"day\":\"2011-12-09T00:00:00.000Z\",\"open\":16.94,\"high\":17.08,\"low\":16.4,\"close\":16.57,\"volume\":15862439},{\"day\":\"2011-12-12T00:00:00.000Z\",\"open\":16.57,\"high\":16.59,\"low\":16.28,\"close\":16.39,\"volume\":8875814},{\"day\":\"2011-12-13T00:00:00.000Z\",\"open\":16.3,\"high\":16.54,\"low\":16.28,\"close\":16.4,\"volume\":10576657},{\"day\":\"2011-12-14T00:00:00.000Z\",\"open\":16.32,\"high\":16.58,\"low\":16.25,\"close\":16.41,\"volume\":8230956},{\"day\":\"2011-12-15T00:00:00.000Z\",\"open\":16.35,\"high\":16.6,\"low\":16.16,\"close\":16.49,\"volume\":12084229},{\"day\":\"2011-12-16T00:00:00.000Z\",\"open\":16.49,\"high\":17.08,\"low\":16.42,\"close\":17.03,\"volume\":12630415},{\"day\":\"2011-12-19T00:00:00.000Z\",\"open\":16.86,\"high\":17.18,\"low\":16.52,\"close\":16.95,\"volume\":11750398},{\"day\":\"2011-12-20T00:00:00.000Z\",\"open\":16.89,\"high\":17.19,\"low\":16.75,\"close\":17,\"volume\":12519748},{\"day\":\"2011-12-21T00:00:00.000Z\",\"open\":17.12,\"high\":17.42,\"low\":16.96,\"close\":17.18,\"volume\":14001135},{\"day\":\"2011-12-22T00:00:00.000Z\",\"open\":17.08,\"high\":17.4,\"low\":16.82,\"close\":17.25,\"volume\":11830194},{\"day\":\"2011-12-23T00:00:00.000Z\",\"open\":17.3,\"high\":17.7,\"low\":17,\"close\":17.46,\"volume\":12106061},{\"day\":\"2011-12-26T00:00:00.000Z\",\"open\":17.35,\"high\":17.62,\"low\":17.13,\"close\":17.2,\"volume\":7128132},{\"day\":\"2011-12-27T00:00:00.000Z\",\"open\":17.2,\"high\":17.27,\"low\":16.8,\"close\":16.99,\"volume\":8939196},{\"day\":\"2011-12-28T00:00:00.000Z\",\"open\":16.9,\"high\":17.05,\"low\":16.46,\"close\":16.62,\"volume\":12289904},{\"day\":\"2011-12-29T00:00:00.000Z\",\"open\":16.63,\"high\":17.15,\"low\":16.6,\"close\":16.87,\"volume\":10295982},{\"day\":\"2011-12-30T00:00:00.000Z\",\"open\":17,\"high\":17.32,\"low\":16.88,\"close\":17.29,\"volume\":18233820},{\"day\":\"2012-01-04T00:00:00.000Z\",\"open\":17.5,\"high\":18.14,\"low\":17.35,\"close\":17.5,\"volume\":22810772},{\"day\":\"2012-01-05T00:00:00.000Z\",\"open\":17.5,\"high\":18.05,\"low\":17.4,\"close\":17.73,\"volume\":23293320},{\"day\":\"2012-01-06T00:00:00.000Z\",\"open\":17.74,\"high\":17.93,\"low\":17.07,\"close\":17.48,\"volume\":24983084},{\"day\":\"2012-01-09T00:00:00.000Z\",\"open\":17.53,\"high\":18.38,\"low\":17.12,\"close\":18.31,\"volume\":29424404},{\"day\":\"2012-01-10T00:00:00.000Z\",\"open\":18.28,\"high\":18.66,\"low\":18.1,\"close\":18.6,\"volume\":36423648},{\"day\":\"2012-01-11T00:00:00.000Z\",\"open\":18.44,\"high\":18.44,\"low\":17.75,\"close\":17.95,\"volume\":40826788},{\"day\":\"2012-01-12T00:00:00.000Z\",\"open\":17.77,\"high\":18.15,\"low\":17.42,\"close\":17.55,\"volume\":31288264},{\"day\":\"2012-01-18T00:00:00.000Z\",\"open\":18.41,\"high\":18.52,\"low\":17.66,\"close\":17.71,\"volume\":31552316},{\"day\":\"2012-01-19T00:00:00.000Z\",\"open\":17.74,\"high\":18.65,\"low\":17.74,\"close\":18.57,\"volume\":26073916},{\"day\":\"2012-01-20T00:00:00.000Z\",\"open\":18.57,\"high\":18.93,\"low\":18.55,\"close\":18.77,\"volume\":18747720},{\"day\":\"2012-01-30T00:00:00.000Z\",\"open\":18.78,\"high\":18.78,\"low\":18.2,\"close\":18.36,\"volume\":9981500},{\"day\":\"2012-01-31T00:00:00.000Z\",\"open\":18.35,\"high\":18.36,\"low\":18.04,\"close\":18.2,\"volume\":7361951},{\"day\":\"2012-02-01T00:00:00.000Z\",\"open\":18.16,\"high\":18.6,\"low\":18,\"close\":18.35,\"volume\":11110307},{\"day\":\"2012-02-02T00:00:00.000Z\",\"open\":18.38,\"high\":18.67,\"low\":17.81,\"close\":18.6,\"volume\":26797794},{\"day\":\"2012-02-03T00:00:00.000Z\",\"open\":18.3,\"high\":18.8,\"low\":18.25,\"close\":18.65,\"volume\":19243460},{\"day\":\"2012-02-06T00:00:00.000Z\",\"open\":18.59,\"high\":19.12,\"low\":18.53,\"close\":18.86,\"volume\":19709672},{\"day\":\"2012-02-07T00:00:00.000Z\",\"open\":18.87,\"high\":18.87,\"low\":18.26,\"close\":18.45,\"volume\":10959134},{\"day\":\"2012-02-08T00:00:00.000Z\",\"open\":18.45,\"high\":18.99,\"low\":18.3,\"close\":18.84,\"volume\":8885029},{\"day\":\"2012-02-09T00:00:00.000Z\",\"open\":18.84,\"high\":18.9,\"low\":18.54,\"close\":18.84,\"volume\":12117967},{\"day\":\"2012-02-10T00:00:00.000Z\",\"open\":18.63,\"high\":19.15,\"low\":18.63,\"close\":18.96,\"volume\":12983736},{\"day\":\"2012-02-13T00:00:00.000Z\",\"open\":18.7,\"high\":19,\"low\":18.45,\"close\":18.67,\"volume\":12797097},{\"day\":\"2012-02-14T00:00:00.000Z\",\"open\":18.68,\"high\":18.8,\"low\":18.37,\"close\":18.4,\"volume\":11390965},{\"day\":\"2012-02-15T00:00:00.000Z\",\"open\":18.35,\"high\":18.83,\"low\":18.35,\"close\":18.48,\"volume\":13263190},{\"day\":\"2012-02-16T00:00:00.000Z\",\"open\":18.5,\"high\":18.72,\"low\":18.43,\"close\":18.64,\"volume\":14764425},{\"day\":\"2012-02-17T00:00:00.000Z\",\"open\":18.82,\"high\":18.88,\"low\":18.5,\"close\":18.63,\"volume\":5904746},{\"day\":\"2012-02-20T00:00:00.000Z\",\"open\":18.8,\"high\":19.18,\"low\":18.76,\"close\":19.02,\"volume\":17180176},{\"day\":\"2012-02-21T00:00:00.000Z\",\"open\":19.06,\"high\":19.49,\"low\":18.97,\"close\":19.49,\"volume\":18159038},{\"day\":\"2012-02-22T00:00:00.000Z\",\"open\":19.51,\"high\":19.96,\"low\":19.45,\"close\":19.77,\"volume\":21908334},{\"day\":\"2012-02-23T00:00:00.000Z\",\"open\":19.7,\"high\":19.92,\"low\":19.6,\"close\":19.69,\"volume\":12595041},{\"day\":\"2012-02-24T00:00:00.000Z\",\"open\":19.65,\"high\":19.99,\"low\":19.63,\"close\":19.9,\"volume\":14437040},{\"day\":\"2012-02-27T00:00:00.000Z\",\"open\":20,\"high\":20.55,\"low\":19.96,\"close\":20.1,\"volume\":20637168},{\"day\":\"2012-02-28T00:00:00.000Z\",\"open\":20.1,\"high\":20.35,\"low\":19.71,\"close\":19.85,\"volume\":13278624},{\"day\":\"2012-02-29T00:00:00.000Z\",\"open\":19.85,\"high\":20.1,\"low\":19.75,\"close\":19.92,\"volume\":9311687},{\"day\":\"2012-03-01T00:00:00.000Z\",\"open\":19.83,\"high\":20.8,\"low\":19.79,\"close\":20.55,\"volume\":18315560},{\"day\":\"2012-03-02T00:00:00.000Z\",\"open\":20.61,\"high\":21.35,\"low\":20.58,\"close\":21.21,\"volume\":30372830},{\"day\":\"2012-03-05T00:00:00.000Z\",\"open\":21.37,\"high\":21.66,\"low\":20.95,\"close\":20.99,\"volume\":18792496},{\"day\":\"2012-03-06T00:00:00.000Z\",\"open\":20.92,\"high\":21.31,\"low\":20.8,\"close\":21.07,\"volume\":15482402},{\"day\":\"2012-03-07T00:00:00.000Z\",\"open\":20.99,\"high\":21.55,\"low\":20.86,\"close\":21.21,\"volume\":16128915},{\"day\":\"2012-03-08T00:00:00.000Z\",\"open\":21.38,\"high\":21.55,\"low\":20.97,\"close\":21.28,\"volume\":13856548},{\"day\":\"2012-03-09T00:00:00.000Z\",\"open\":21.31,\"high\":21.75,\"low\":21.31,\"close\":21.6,\"volume\":13688913},{\"day\":\"2012-03-12T00:00:00.000Z\",\"open\":21.62,\"high\":21.68,\"low\":20.95,\"close\":21.27,\"volume\":13600404},{\"day\":\"2012-03-13T00:00:00.000Z\",\"open\":21.2,\"high\":21.4,\"low\":21.05,\"close\":21.29,\"volume\":14143430},{\"day\":\"2012-03-14T00:00:00.000Z\",\"open\":21.34,\"high\":21.66,\"low\":20.5,\"close\":20.6,\"volume\":25484632},{\"day\":\"2012-03-15T00:00:00.000Z\",\"open\":20.99,\"high\":20.99,\"low\":20.3,\"close\":20.55,\"volume\":16287088},{\"day\":\"2012-03-16T00:00:00.000Z\",\"open\":20.55,\"high\":20.93,\"low\":20.19,\"close\":20.7,\"volume\":13252237},{\"day\":\"2012-03-19T00:00:00.000Z\",\"open\":20.71,\"high\":20.85,\"low\":20.22,\"close\":20.42,\"volume\":13983821},{\"day\":\"2012-03-20T00:00:00.000Z\",\"open\":20.3,\"high\":20.8,\"low\":20.22,\"close\":20.45,\"volume\":12026283},{\"day\":\"2012-03-21T00:00:00.000Z\",\"open\":20.6,\"high\":20.7,\"low\":19.9,\"close\":20.46,\"volume\":10821849},{\"day\":\"2012-03-22T00:00:00.000Z\",\"open\":20.46,\"high\":20.78,\"low\":20.26,\"close\":20.63,\"volume\":7486531},{\"day\":\"2012-03-23T00:00:00.000Z\",\"open\":20.6,\"high\":20.67,\"low\":20.3,\"close\":20.45,\"volume\":7526658},{\"day\":\"2012-03-26T00:00:00.000Z\",\"open\":20.34,\"high\":20.93,\"low\":20.34,\"close\":20.78,\"volume\":10135623},{\"day\":\"2012-03-27T00:00:00.000Z\",\"open\":20.88,\"high\":21.08,\"low\":20.48,\"close\":20.58,\"volume\":10687893},{\"day\":\"2012-03-28T00:00:00.000Z\",\"open\":20.5,\"high\":20.83,\"low\":19.58,\"close\":19.71,\"volume\":15601138},{\"day\":\"2012-03-29T00:00:00.000Z\",\"open\":19.7,\"high\":19.98,\"low\":19.46,\"close\":19.91,\"volume\":13878740},{\"day\":\"2012-03-30T00:00:00.000Z\",\"open\":19.84,\"high\":20.48,\"low\":19.84,\"close\":20.33,\"volume\":13519941},{\"day\":\"2012-04-05T00:00:00.000Z\",\"open\":20.33,\"high\":20.94,\"low\":20.15,\"close\":20.86,\"volume\":11907128},{\"day\":\"2012-04-06T00:00:00.000Z\",\"open\":20.83,\"high\":20.99,\"low\":20.46,\"close\":20.84,\"volume\":8031160},{\"day\":\"2012-04-09T00:00:00.000Z\",\"open\":20.73,\"high\":21.15,\"low\":20.19,\"close\":20.95,\"volume\":8882203},{\"day\":\"2012-04-10T00:00:00.000Z\",\"open\":20.75,\"high\":21.28,\"low\":20.59,\"close\":21.26,\"volume\":11535753},{\"day\":\"2012-04-11T00:00:00.000Z\",\"open\":21.02,\"high\":21.8,\"low\":20.95,\"close\":21.49,\"volume\":11504821},{\"day\":\"2012-04-12T00:00:00.000Z\",\"open\":21.45,\"high\":21.63,\"low\":21.25,\"close\":21.6,\"volume\":13797820},{\"day\":\"2012-04-13T00:00:00.000Z\",\"open\":21.65,\"high\":21.87,\"low\":21.5,\"close\":21.73,\"volume\":14456919},{\"day\":\"2012-04-16T00:00:00.000Z\",\"open\":21.6,\"high\":21.9,\"low\":21.31,\"close\":21.7,\"volume\":12318243},{\"day\":\"2012-04-17T00:00:00.000Z\",\"open\":21.65,\"high\":21.79,\"low\":21,\"close\":21.05,\"volume\":8462631},{\"day\":\"2012-04-18T00:00:00.000Z\",\"open\":21.14,\"high\":21.76,\"low\":21.05,\"close\":21.61,\"volume\":9408518},{\"day\":\"2012-04-19T00:00:00.000Z\",\"open\":21.61,\"high\":21.8,\"low\":21.31,\"close\":21.41,\"volume\":6407791},{\"day\":\"2012-04-20T00:00:00.000Z\",\"open\":21.41,\"high\":21.7,\"low\":21.31,\"close\":21.6,\"volume\":7764000},{\"day\":\"2012-04-23T00:00:00.000Z\",\"open\":21.62,\"high\":21.72,\"low\":20.89,\"close\":21.55,\"volume\":14073594},{\"day\":\"2012-04-24T00:00:00.000Z\",\"open\":21.31,\"high\":21.55,\"low\":20.67,\"close\":21.15,\"volume\":14022956},{\"day\":\"2012-04-25T00:00:00.000Z\",\"open\":21,\"high\":21.54,\"low\":20.82,\"close\":21.53,\"volume\":11052138},{\"day\":\"2012-04-26T00:00:00.000Z\",\"open\":21.55,\"high\":21.85,\"low\":21.53,\"close\":21.57,\"volume\":12546598},{\"day\":\"2012-04-27T00:00:00.000Z\",\"open\":21.8,\"high\":21.94,\"low\":21.6,\"close\":21.89,\"volume\":21671612},{\"day\":\"2012-05-02T00:00:00.000Z\",\"open\":22.3,\"high\":22.6,\"low\":21.91,\"close\":22.17,\"volume\":19552132},{\"day\":\"2012-05-03T00:00:00.000Z\",\"open\":22.15,\"high\":22.16,\"low\":21.89,\"close\":21.98,\"volume\":17990536},{\"day\":\"2012-05-04T00:00:00.000Z\",\"open\":22,\"high\":22.3,\"low\":21.97,\"close\":22.05,\"volume\":24358554},{\"day\":\"2012-05-07T00:00:00.000Z\",\"open\":22,\"high\":22.33,\"low\":22,\"close\":22.27,\"volume\":18720064},{\"day\":\"2012-05-08T00:00:00.000Z\",\"open\":22.22,\"high\":22.31,\"low\":21.86,\"close\":22.17,\"volume\":18707374},{\"day\":\"2012-05-09T00:00:00.000Z\",\"open\":21.92,\"high\":22.06,\"low\":21.66,\"close\":21.92,\"volume\":17031758},{\"day\":\"2012-05-10T00:00:00.000Z\",\"open\":21.97,\"high\":22.15,\"low\":21.72,\"close\":21.97,\"volume\":9653758},{\"day\":\"2012-05-11T00:00:00.000Z\",\"open\":21.96,\"high\":22.05,\"low\":21.57,\"close\":21.6,\"volume\":13802854},{\"day\":\"2012-05-14T00:00:00.000Z\",\"open\":21.66,\"high\":21.76,\"low\":21.15,\"close\":21.31,\"volume\":11823584},{\"day\":\"2012-05-15T00:00:00.000Z\",\"open\":21.34,\"high\":22.16,\"low\":21.33,\"close\":21.91,\"volume\":30688006},{\"day\":\"2012-05-16T00:00:00.000Z\",\"open\":22.1,\"high\":22.3,\"low\":21.53,\"close\":21.55,\"volume\":19922640},{\"day\":\"2012-05-17T00:00:00.000Z\",\"open\":21.87,\"high\":22.1,\"low\":21.49,\"close\":21.8,\"volume\":21481292},{\"day\":\"2012-05-18T00:00:00.000Z\",\"open\":21.55,\"high\":21.82,\"low\":21.5,\"close\":21.63,\"volume\":10461419},{\"day\":\"2012-05-21T00:00:00.000Z\",\"open\":21.48,\"high\":21.95,\"low\":21.48,\"close\":21.73,\"volume\":8814415},{\"day\":\"2012-05-22T00:00:00.000Z\",\"open\":21.85,\"high\":22.07,\"low\":21.77,\"close\":21.95,\"volume\":15814768},{\"day\":\"2012-05-23T00:00:00.000Z\",\"open\":22,\"high\":22.23,\"low\":21.85,\"close\":21.95,\"volume\":13276641},{\"day\":\"2012-05-24T00:00:00.000Z\",\"open\":21.98,\"high\":22.08,\"low\":21.69,\"close\":21.73,\"volume\":8363306},{\"day\":\"2012-05-28T00:00:00.000Z\",\"open\":21.37,\"high\":22.08,\"low\":21.12,\"close\":21.98,\"volume\":22795266},{\"day\":\"2012-05-29T00:00:00.000Z\",\"open\":22.23,\"high\":22.45,\"low\":22.07,\"close\":22.23,\"volume\":30203348},{\"day\":\"2012-05-30T00:00:00.000Z\",\"open\":22.34,\"high\":22.42,\"low\":22.13,\"close\":22.35,\"volume\":15996821},{\"day\":\"2012-05-31T00:00:00.000Z\",\"open\":22.2,\"high\":22.94,\"low\":22.16,\"close\":22.8,\"volume\":18773012},{\"day\":\"2012-06-01T00:00:00.000Z\",\"open\":22.8,\"high\":22.92,\"low\":22.54,\"close\":22.58,\"volume\":8812739},{\"day\":\"2012-06-04T00:00:00.000Z\",\"open\":22.2,\"high\":22.79,\"low\":22.16,\"close\":22.43,\"volume\":15243559},{\"day\":\"2012-06-05T00:00:00.000Z\",\"open\":22.5,\"high\":22.59,\"low\":21.96,\"close\":22.11,\"volume\":12696967},{\"day\":\"2012-06-06T00:00:00.000Z\",\"open\":22.03,\"high\":22.26,\"low\":21.9,\"close\":22.03,\"volume\":7792732},{\"day\":\"2012-06-07T00:00:00.000Z\",\"open\":22.27,\"high\":22.33,\"low\":21.36,\"close\":21.4,\"volume\":27312926},{\"day\":\"2012-06-08T00:00:00.000Z\",\"open\":21.51,\"high\":21.62,\"low\":21.05,\"close\":21.08,\"volume\":18150410},{\"day\":\"2012-06-11T00:00:00.000Z\",\"open\":21.09,\"high\":21.7,\"low\":21.09,\"close\":21.43,\"volume\":19132996},{\"day\":\"2012-06-12T00:00:00.000Z\",\"open\":21.43,\"high\":22.09,\"low\":21.26,\"close\":21.71,\"volume\":11959040},{\"day\":\"2012-06-13T00:00:00.000Z\",\"open\":21.85,\"high\":22.09,\"low\":21.64,\"close\":21.95,\"volume\":13792765},{\"day\":\"2012-06-14T00:00:00.000Z\",\"open\":21.98,\"high\":21.98,\"low\":21.48,\"close\":21.55,\"volume\":15030922},{\"day\":\"2012-06-15T00:00:00.000Z\",\"open\":21.55,\"high\":21.95,\"low\":21.51,\"close\":21.87,\"volume\":7108554},{\"day\":\"2012-06-18T00:00:00.000Z\",\"open\":21.8,\"high\":22.2,\"low\":21.8,\"close\":21.95,\"volume\":9469899},{\"day\":\"2012-06-19T00:00:00.000Z\",\"open\":21.99,\"high\":21.99,\"low\":21.5,\"close\":21.65,\"volume\":6920056},{\"day\":\"2012-06-20T00:00:00.000Z\",\"open\":21.68,\"high\":21.91,\"low\":21.5,\"close\":21.55,\"volume\":9173585},{\"day\":\"2012-06-21T00:00:00.000Z\",\"open\":21.55,\"high\":21.71,\"low\":21.4,\"close\":21.69,\"volume\":8760875},{\"day\":\"2012-06-25T00:00:00.000Z\",\"open\":21.61,\"high\":21.99,\"low\":21.1,\"close\":21.25,\"volume\":11706167},{\"day\":\"2012-06-26T00:00:00.000Z\",\"open\":21.15,\"high\":21.55,\"low\":20.95,\"close\":21.18,\"volume\":10676921},{\"day\":\"2012-06-27T00:00:00.000Z\",\"open\":21.3,\"high\":21.31,\"low\":20.39,\"close\":20.6,\"volume\":16187835},{\"day\":\"2012-06-28T00:00:00.000Z\",\"open\":20.68,\"high\":20.98,\"low\":20.6,\"close\":20.79,\"volume\":12758894},{\"day\":\"2012-06-29T00:00:00.000Z\",\"open\":20.75,\"high\":21.12,\"low\":20.6,\"close\":20.85,\"volume\":17985446},{\"day\":\"2012-07-02T00:00:00.000Z\",\"open\":21,\"high\":21.14,\"low\":20.7,\"close\":20.78,\"volume\":11237771},{\"day\":\"2012-07-03T00:00:00.000Z\",\"open\":20.8,\"high\":21.8,\"low\":20.8,\"close\":21.6,\"volume\":14873774},{\"day\":\"2012-07-04T00:00:00.000Z\",\"open\":21.7,\"high\":21.89,\"low\":21.26,\"close\":21.4,\"volume\":5454716},{\"day\":\"2012-07-05T00:00:00.000Z\",\"open\":21.2,\"high\":21.66,\"low\":21.1,\"close\":21.5,\"volume\":9540440},{\"day\":\"2012-07-06T00:00:00.000Z\",\"open\":21.3,\"high\":21.54,\"low\":21,\"close\":21.44,\"volume\":18329660},{\"day\":\"2012-07-09T00:00:00.000Z\",\"open\":21.34,\"high\":21.72,\"low\":20.66,\"close\":21.37,\"volume\":24337336},{\"day\":\"2012-07-10T00:00:00.000Z\",\"open\":21.04,\"high\":21.47,\"low\":20.98,\"close\":21.44,\"volume\":11325882},{\"day\":\"2012-07-11T00:00:00.000Z\",\"open\":21.38,\"high\":21.59,\"low\":21.1,\"close\":21.54,\"volume\":11488470},{\"day\":\"2012-07-12T00:00:00.000Z\",\"open\":21.56,\"high\":21.65,\"low\":21.18,\"close\":21.55,\"volume\":11541810},{\"day\":\"2012-07-13T00:00:00.000Z\",\"open\":21.56,\"high\":22.22,\"low\":21.5,\"close\":22.11,\"volume\":16061552},{\"day\":\"2012-07-16T00:00:00.000Z\",\"open\":22.15,\"high\":22.4,\"low\":21.42,\"close\":21.78,\"volume\":11367892},{\"day\":\"2012-07-17T00:00:00.000Z\",\"open\":22,\"high\":22.53,\"low\":21.79,\"close\":22.18,\"volume\":16633526},{\"day\":\"2012-07-18T00:00:00.000Z\",\"open\":22.25,\"high\":22.48,\"low\":21.46,\"close\":21.93,\"volume\":16038935},{\"day\":\"2012-07-19T00:00:00.000Z\",\"open\":21.93,\"high\":22.15,\"low\":21.6,\"close\":21.74,\"volume\":9516754},{\"day\":\"2012-07-20T00:00:00.000Z\",\"open\":21.74,\"high\":21.87,\"low\":21.41,\"close\":21.49,\"volume\":9651469},{\"day\":\"2012-07-23T00:00:00.000Z\",\"open\":21.35,\"high\":21.64,\"low\":21.16,\"close\":21.35,\"volume\":9810578},{\"day\":\"2012-07-24T00:00:00.000Z\",\"open\":21.21,\"high\":21.55,\"low\":21.15,\"close\":21.27,\"volume\":5812760},{\"day\":\"2012-07-25T00:00:00.000Z\",\"open\":21.22,\"high\":21.42,\"low\":21.19,\"close\":21.33,\"volume\":4809704},{\"day\":\"2012-07-26T00:00:00.000Z\",\"open\":21.32,\"high\":21.6,\"low\":21.21,\"close\":21.21,\"volume\":8034771},{\"day\":\"2012-07-27T00:00:00.000Z\",\"open\":21.14,\"high\":21.43,\"low\":20.85,\"close\":20.98,\"volume\":6654593},{\"day\":\"2012-07-30T00:00:00.000Z\",\"open\":20.93,\"high\":21.4,\"low\":20.93,\"close\":21.21,\"volume\":5139883},{\"day\":\"2012-07-31T00:00:00.000Z\",\"open\":21.22,\"high\":21.75,\"low\":21.22,\"close\":21.74,\"volume\":9366036},{\"day\":\"2012-08-01T00:00:00.000Z\",\"open\":21.8,\"high\":21.91,\"low\":21.59,\"close\":21.78,\"volume\":8908872},{\"day\":\"2012-08-02T00:00:00.000Z\",\"open\":21.77,\"high\":21.78,\"low\":21.1,\"close\":21.15,\"volume\":8545953},{\"day\":\"2012-08-03T00:00:00.000Z\",\"open\":21.08,\"high\":21.3,\"low\":20.6,\"close\":20.96,\"volume\":12558865},{\"day\":\"2012-08-06T00:00:00.000Z\",\"open\":20.96,\"high\":21.26,\"low\":20.86,\"close\":21.1,\"volume\":8697027},{\"day\":\"2012-08-07T00:00:00.000Z\",\"open\":21.11,\"high\":21.26,\"low\":20.84,\"close\":21.01,\"volume\":7867262},{\"day\":\"2012-08-08T00:00:00.000Z\",\"open\":21.01,\"high\":21.02,\"low\":20.58,\"close\":20.65,\"volume\":13797506},{\"day\":\"2012-08-09T00:00:00.000Z\",\"open\":20.65,\"high\":21.15,\"low\":20.53,\"close\":21.11,\"volume\":8601651},{\"day\":\"2012-08-10T00:00:00.000Z\",\"open\":21.15,\"high\":21.18,\"low\":20.88,\"close\":20.96,\"volume\":6025262},{\"day\":\"2012-08-13T00:00:00.000Z\",\"open\":20.9,\"high\":21.04,\"low\":20.46,\"close\":20.52,\"volume\":11924588},{\"day\":\"2012-08-14T00:00:00.000Z\",\"open\":20.55,\"high\":20.75,\"low\":20.13,\"close\":20.52,\"volume\":12666094},{\"day\":\"2012-08-15T00:00:00.000Z\",\"open\":20.5,\"high\":20.6,\"low\":20.2,\"close\":20.5,\"volume\":9840339},{\"day\":\"2012-08-16T00:00:00.000Z\",\"open\":20.5,\"high\":20.87,\"low\":20.36,\"close\":20.83,\"volume\":9367250},{\"day\":\"2012-08-17T00:00:00.000Z\",\"open\":20.73,\"high\":21,\"low\":20.65,\"close\":20.85,\"volume\":8549446},{\"day\":\"2012-08-20T00:00:00.000Z\",\"open\":20.77,\"high\":20.85,\"low\":20.16,\"close\":20.51,\"volume\":9831945},{\"day\":\"2012-08-21T00:00:00.000Z\",\"open\":20.53,\"high\":20.75,\"low\":20.18,\"close\":20.42,\"volume\":9873073},{\"day\":\"2012-08-22T00:00:00.000Z\",\"open\":20.42,\"high\":20.48,\"low\":19.68,\"close\":19.79,\"volume\":19032138},{\"day\":\"2012-08-23T00:00:00.000Z\",\"open\":19.8,\"high\":19.94,\"low\":19.5,\"close\":19.91,\"volume\":8580720},{\"day\":\"2012-08-24T00:00:00.000Z\",\"open\":19.9,\"high\":20.29,\"low\":19.88,\"close\":20.13,\"volume\":10369397},{\"day\":\"2012-08-27T00:00:00.000Z\",\"open\":20.13,\"high\":20.39,\"low\":19.91,\"close\":20.29,\"volume\":7951262},{\"day\":\"2012-08-28T00:00:00.000Z\",\"open\":20.28,\"high\":20.66,\"low\":20.15,\"close\":20.58,\"volume\":9050778},{\"day\":\"2012-08-29T00:00:00.000Z\",\"open\":20.42,\"high\":20.83,\"low\":20.35,\"close\":20.35,\"volume\":6134194},{\"day\":\"2012-08-30T00:00:00.000Z\",\"open\":20.14,\"high\":20.51,\"low\":20.09,\"close\":20.21,\"volume\":5128409},{\"day\":\"2012-08-31T00:00:00.000Z\",\"open\":20.25,\"high\":20.56,\"low\":20.21,\"close\":20.47,\"volume\":6956224},{\"day\":\"2012-09-03T00:00:00.000Z\",\"open\":20.4,\"high\":21.02,\"low\":20.2,\"close\":20.81,\"volume\":11587538},{\"day\":\"2012-09-04T00:00:00.000Z\",\"open\":20.73,\"high\":21.01,\"low\":20.67,\"close\":20.75,\"volume\":5083426},{\"day\":\"2012-09-05T00:00:00.000Z\",\"open\":20.82,\"high\":21.05,\"low\":20.7,\"close\":20.95,\"volume\":7518233},{\"day\":\"2012-09-06T00:00:00.000Z\",\"open\":21.01,\"high\":21.13,\"low\":20.83,\"close\":20.98,\"volume\":5621695},{\"day\":\"2012-09-07T00:00:00.000Z\",\"open\":21.12,\"high\":21.8,\"low\":21.07,\"close\":21.45,\"volume\":17264072},{\"day\":\"2012-09-10T00:00:00.000Z\",\"open\":21.45,\"high\":21.7,\"low\":21.44,\"close\":21.61,\"volume\":9508258},{\"day\":\"2012-09-11T00:00:00.000Z\",\"open\":21.78,\"high\":21.78,\"low\":21.05,\"close\":21.4,\"volume\":12085035},{\"day\":\"2012-09-12T00:00:00.000Z\",\"open\":21.3,\"high\":21.7,\"low\":20.95,\"close\":21.16,\"volume\":10163548},{\"day\":\"2012-09-13T00:00:00.000Z\",\"open\":21.15,\"high\":21.28,\"low\":20.96,\"close\":20.98,\"volume\":5559751},{\"day\":\"2012-09-14T00:00:00.000Z\",\"open\":21.05,\"high\":21.16,\"low\":20.7,\"close\":20.94,\"volume\":9607717},{\"day\":\"2012-09-17T00:00:00.000Z\",\"open\":20.85,\"high\":20.98,\"low\":20.55,\"close\":20.62,\"volume\":7476903},{\"day\":\"2012-09-18T00:00:00.000Z\",\"open\":20.69,\"high\":20.74,\"low\":20.46,\"close\":20.62,\"volume\":4457178},{\"day\":\"2012-09-19T00:00:00.000Z\",\"open\":20.61,\"high\":21,\"low\":20.51,\"close\":20.8,\"volume\":7275844},{\"day\":\"2012-09-20T00:00:00.000Z\",\"open\":20.61,\"high\":20.84,\"low\":20.37,\"close\":20.5,\"volume\":7252088},{\"day\":\"2012-09-21T00:00:00.000Z\",\"open\":20.33,\"high\":20.5,\"low\":19.85,\"close\":20.39,\"volume\":18791816},{\"day\":\"2012-09-24T00:00:00.000Z\",\"open\":20.35,\"high\":20.49,\"low\":19.94,\"close\":20.4,\"volume\":7309273},{\"day\":\"2012-09-25T00:00:00.000Z\",\"open\":20.38,\"high\":20.62,\"low\":20.21,\"close\":20.4,\"volume\":3974279},{\"day\":\"2012-09-26T00:00:00.000Z\",\"open\":20.45,\"high\":20.55,\"low\":20.3,\"close\":20.43,\"volume\":3589144},{\"day\":\"2012-09-27T00:00:00.000Z\",\"open\":20.5,\"high\":21.44,\"low\":20.35,\"close\":21.03,\"volume\":12205170},{\"day\":\"2012-09-28T00:00:00.000Z\",\"open\":20.81,\"high\":21.57,\"low\":20.81,\"close\":21.38,\"volume\":13219045},{\"day\":\"2012-10-08T00:00:00.000Z\",\"open\":21.45,\"high\":21.58,\"low\":21,\"close\":21.09,\"volume\":5061393},{\"day\":\"2012-10-09T00:00:00.000Z\",\"open\":21.35,\"high\":21.68,\"low\":21.28,\"close\":21.63,\"volume\":11184593},{\"day\":\"2012-10-10T00:00:00.000Z\",\"open\":21.55,\"high\":21.76,\"low\":21.45,\"close\":21.65,\"volume\":6137247},{\"day\":\"2012-10-11T00:00:00.000Z\",\"open\":21.66,\"high\":21.66,\"low\":21.16,\"close\":21.46,\"volume\":6283234},{\"day\":\"2012-10-12T00:00:00.000Z\",\"open\":21.47,\"high\":21.72,\"low\":21.41,\"close\":21.55,\"volume\":6033410},{\"day\":\"2012-10-15T00:00:00.000Z\",\"open\":21.65,\"high\":21.91,\"low\":21.54,\"close\":21.7,\"volume\":5857142},{\"day\":\"2012-10-16T00:00:00.000Z\",\"open\":21.7,\"high\":21.79,\"low\":21.45,\"close\":21.69,\"volume\":4944607},{\"day\":\"2012-10-17T00:00:00.000Z\",\"open\":21.78,\"high\":21.78,\"low\":21.28,\"close\":21.38,\"volume\":7472489},{\"day\":\"2012-10-18T00:00:00.000Z\",\"open\":21.5,\"high\":21.71,\"low\":21.26,\"close\":21.71,\"volume\":11636043},{\"day\":\"2012-10-19T00:00:00.000Z\",\"open\":21.69,\"high\":21.89,\"low\":21.57,\"close\":21.8,\"volume\":6571296},{\"day\":\"2012-10-22T00:00:00.000Z\",\"open\":21.7,\"high\":21.98,\"low\":21.65,\"close\":21.9,\"volume\":5334142},{\"day\":\"2012-10-23T00:00:00.000Z\",\"open\":21.85,\"high\":21.99,\"low\":21.47,\"close\":21.56,\"volume\":6406723},{\"day\":\"2012-10-24T00:00:00.000Z\",\"open\":21.6,\"high\":21.87,\"low\":21.43,\"close\":21.5,\"volume\":5435835},{\"day\":\"2012-10-25T00:00:00.000Z\",\"open\":21.49,\"high\":21.64,\"low\":21.38,\"close\":21.45,\"volume\":4601501},{\"day\":\"2012-10-26T00:00:00.000Z\",\"open\":21.36,\"high\":21.45,\"low\":20.66,\"close\":21.14,\"volume\":9138488},{\"day\":\"2012-10-29T00:00:00.000Z\",\"open\":21.13,\"high\":21.17,\"low\":20.85,\"close\":20.98,\"volume\":6141283},{\"day\":\"2012-10-30T00:00:00.000Z\",\"open\":20.98,\"high\":21.5,\"low\":20.93,\"close\":21.41,\"volume\":7433113},{\"day\":\"2012-10-31T00:00:00.000Z\",\"open\":22.05,\"high\":23.35,\"low\":22.05,\"close\":23.09,\"volume\":35734696},{\"day\":\"2012-11-01T00:00:00.000Z\",\"open\":22.99,\"high\":23.76,\"low\":22.91,\"close\":23.35,\"volume\":24426840},{\"day\":\"2012-11-02T00:00:00.000Z\",\"open\":23.35,\"high\":23.35,\"low\":22.98,\"close\":23.22,\"volume\":13316820},{\"day\":\"2012-11-05T00:00:00.000Z\",\"open\":23.29,\"high\":23.5,\"low\":23.12,\"close\":23.29,\"volume\":14351848},{\"day\":\"2012-11-06T00:00:00.000Z\",\"open\":23.3,\"high\":23.79,\"low\":23.21,\"close\":23.29,\"volume\":21770736},{\"day\":\"2012-11-07T00:00:00.000Z\",\"open\":23.33,\"high\":23.39,\"low\":22.98,\"close\":23.1,\"volume\":12123978},{\"day\":\"2012-11-08T00:00:00.000Z\",\"open\":22.96,\"high\":23.31,\"low\":22.89,\"close\":23.01,\"volume\":9984840},{\"day\":\"2012-11-09T00:00:00.000Z\",\"open\":22.98,\"high\":23.1,\"low\":22.71,\"close\":22.8,\"volume\":9869144},{\"day\":\"2012-11-12T00:00:00.000Z\",\"open\":22.83,\"high\":23.11,\"low\":22.73,\"close\":22.84,\"volume\":11597844},{\"day\":\"2012-11-13T00:00:00.000Z\",\"open\":22.9,\"high\":23.08,\"low\":22.45,\"close\":22.57,\"volume\":8692394},{\"day\":\"2012-11-14T00:00:00.000Z\",\"open\":22.64,\"high\":22.77,\"low\":22.35,\"close\":22.75,\"volume\":7357948},{\"day\":\"2012-11-15T00:00:00.000Z\",\"open\":22.6,\"high\":23.04,\"low\":22.52,\"close\":22.9,\"volume\":8629699},{\"day\":\"2012-11-16T00:00:00.000Z\",\"open\":22.77,\"high\":22.92,\"low\":22.37,\"close\":22.75,\"volume\":8962182},{\"day\":\"2012-11-19T00:00:00.000Z\",\"open\":22.7,\"high\":22.85,\"low\":22.35,\"close\":22.85,\"volume\":7175481},{\"day\":\"2012-11-20T00:00:00.000Z\",\"open\":22.95,\"high\":23.09,\"low\":22.77,\"close\":23.05,\"volume\":12404547},{\"day\":\"2012-11-21T00:00:00.000Z\",\"open\":23.14,\"high\":23.22,\"low\":22.85,\"close\":23.07,\"volume\":7669683},{\"day\":\"2012-11-22T00:00:00.000Z\",\"open\":23.04,\"high\":23.06,\"low\":22.62,\"close\":22.69,\"volume\":7970826},{\"day\":\"2012-11-23T00:00:00.000Z\",\"open\":22.75,\"high\":23.01,\"low\":22.61,\"close\":23,\"volume\":7378211},{\"day\":\"2012-11-26T00:00:00.000Z\",\"open\":22.98,\"high\":23.07,\"low\":22.4,\"close\":22.59,\"volume\":8807031},{\"day\":\"2012-11-27T00:00:00.000Z\",\"open\":22.47,\"high\":22.75,\"low\":22.41,\"close\":22.53,\"volume\":6768622},{\"day\":\"2012-11-28T00:00:00.000Z\",\"open\":22.5,\"high\":22.7,\"low\":22.36,\"close\":22.53,\"volume\":6341453},{\"day\":\"2012-11-29T00:00:00.000Z\",\"open\":22.41,\"high\":22.8,\"low\":22.39,\"close\":22.65,\"volume\":9730928},{\"day\":\"2012-11-30T00:00:00.000Z\",\"open\":22.65,\"high\":23.54,\"low\":22.61,\"close\":23.47,\"volume\":18565528},{\"day\":\"2012-12-03T00:00:00.000Z\",\"open\":23.45,\"high\":23.62,\"low\":23,\"close\":23.26,\"volume\":13365986},{\"day\":\"2012-12-04T00:00:00.000Z\",\"open\":23.2,\"high\":23.26,\"low\":22.9,\"close\":22.98,\"volume\":11534223},{\"day\":\"2012-12-05T00:00:00.000Z\",\"open\":23,\"high\":23.89,\"low\":22.94,\"close\":23.77,\"volume\":27297220},{\"day\":\"2012-12-06T00:00:00.000Z\",\"open\":23.7,\"high\":24.13,\"low\":23.59,\"close\":23.7,\"volume\":15499738},{\"day\":\"2012-12-07T00:00:00.000Z\",\"open\":22.45,\"high\":23.14,\"low\":21.6,\"close\":22.54,\"volume\":96794568},{\"day\":\"2012-12-10T00:00:00.000Z\",\"open\":22.56,\"high\":22.8,\"low\":22.4,\"close\":22.65,\"volume\":25666660},{\"day\":\"2012-12-11T00:00:00.000Z\",\"open\":22.65,\"high\":22.76,\"low\":22.23,\"close\":22.6,\"volume\":14794111},{\"day\":\"2012-12-12T00:00:00.000Z\",\"open\":22.54,\"high\":22.99,\"low\":22.53,\"close\":22.84,\"volume\":13940177},{\"day\":\"2012-12-13T00:00:00.000Z\",\"open\":22.8,\"high\":23.32,\"low\":22.68,\"close\":23.2,\"volume\":11759726},{\"day\":\"2012-12-14T00:00:00.000Z\",\"open\":23.38,\"high\":23.99,\"low\":23.32,\"close\":23.98,\"volume\":23138156},{\"day\":\"2012-12-17T00:00:00.000Z\",\"open\":24.12,\"high\":24.54,\"low\":23.61,\"close\":24.2,\"volume\":20329272},{\"day\":\"2012-12-18T00:00:00.000Z\",\"open\":24.11,\"high\":24.32,\"low\":23.8,\"close\":24.2,\"volume\":17609880},{\"day\":\"2012-12-19T00:00:00.000Z\",\"open\":24.13,\"high\":24.18,\"low\":23.81,\"close\":24.05,\"volume\":18739520},{\"day\":\"2012-12-20T00:00:00.000Z\",\"open\":24,\"high\":24.96,\"low\":23.77,\"close\":24.83,\"volume\":22757426},{\"day\":\"2012-12-21T00:00:00.000Z\",\"open\":24.86,\"high\":26.16,\"low\":24.85,\"close\":25.6,\"volume\":48953944},{\"day\":\"2012-12-24T00:00:00.000Z\",\"open\":25.45,\"high\":25.68,\"low\":25.04,\"close\":25.48,\"volume\":22365018},{\"day\":\"2012-12-25T00:00:00.000Z\",\"open\":25.5,\"high\":26.16,\"low\":25.41,\"close\":25.8,\"volume\":18821360},{\"day\":\"2012-12-26T00:00:00.000Z\",\"open\":25.78,\"high\":25.9,\"low\":25.35,\"close\":25.64,\"volume\":16622806},{\"day\":\"2012-12-27T00:00:00.000Z\",\"open\":25.7,\"high\":25.74,\"low\":24.94,\"close\":25.25,\"volume\":21645896},{\"day\":\"2012-12-28T00:00:00.000Z\",\"open\":25.25,\"high\":25.44,\"low\":24.95,\"close\":25.4,\"volume\":16873672},{\"day\":\"2012-12-31T00:00:00.000Z\",\"open\":25.42,\"high\":25.66,\"low\":25.25,\"close\":25.5,\"volume\":27673254},{\"day\":\"2013-01-04T00:00:00.000Z\",\"open\":25.6,\"high\":26.05,\"low\":24.97,\"close\":25.32,\"volume\":28210204},{\"day\":\"2013-01-07T00:00:00.000Z\",\"open\":25.32,\"high\":26.36,\"low\":25.25,\"close\":26.36,\"volume\":23305694},{\"day\":\"2013-01-08T00:00:00.000Z\",\"open\":26.36,\"high\":26.45,\"low\":25.78,\"close\":26,\"volume\":16482650},{\"day\":\"2013-01-09T00:00:00.000Z\",\"open\":25.92,\"high\":26.19,\"low\":25.71,\"close\":26.07,\"volume\":18488080},{\"day\":\"2013-01-10T00:00:00.000Z\",\"open\":26.17,\"high\":26.49,\"low\":25.8,\"close\":25.88,\"volume\":17275526},{\"day\":\"2013-01-11T00:00:00.000Z\",\"open\":26,\"high\":26.19,\"low\":25.76,\"close\":26,\"volume\":16844566},{\"day\":\"2013-01-14T00:00:00.000Z\",\"open\":26,\"high\":27.1,\"low\":25.9,\"close\":27.01,\"volume\":19311480},{\"day\":\"2013-01-15T00:00:00.000Z\",\"open\":27.01,\"high\":27.67,\"low\":26.95,\"close\":27.1,\"volume\":12943263},{\"day\":\"2013-01-16T00:00:00.000Z\",\"open\":27,\"high\":27.62,\"low\":26.39,\"close\":26.63,\"volume\":19554980},{\"day\":\"2013-01-17T00:00:00.000Z\",\"open\":26.65,\"high\":27.1,\"low\":26.6,\"close\":26.6,\"volume\":14588645},{\"day\":\"2013-01-18T00:00:00.000Z\",\"open\":27.4,\"high\":28.77,\"low\":27.23,\"close\":28.3,\"volume\":31520576},{\"day\":\"2013-01-21T00:00:00.000Z\",\"open\":28.52,\"high\":28.97,\"low\":27.9,\"close\":28.71,\"volume\":21691964},{\"day\":\"2013-01-22T00:00:00.000Z\",\"open\":28.65,\"high\":28.67,\"low\":27.95,\"close\":28.1,\"volume\":19081676},{\"day\":\"2013-01-23T00:00:00.000Z\",\"open\":27.93,\"high\":28.38,\"low\":27.9,\"close\":28.34,\"volume\":11940227},{\"day\":\"2013-01-24T00:00:00.000Z\",\"open\":28.34,\"high\":28.96,\"low\":27.99,\"close\":28.17,\"volume\":19593908},{\"day\":\"2013-01-25T00:00:00.000Z\",\"open\":28.22,\"high\":28.95,\"low\":28.16,\"close\":28.29,\"volume\":13854801},{\"day\":\"2013-01-28T00:00:00.000Z\",\"open\":28.35,\"high\":29.5,\"low\":28.35,\"close\":29.1,\"volume\":17821932},{\"day\":\"2013-01-29T00:00:00.000Z\",\"open\":29.3,\"high\":29.83,\"low\":28.88,\"close\":29.4,\"volume\":16481338},{\"day\":\"2013-01-30T00:00:00.000Z\",\"open\":29.65,\"high\":29.65,\"low\":29.15,\"close\":29.37,\"volume\":12496448},{\"day\":\"2013-01-31T00:00:00.000Z\",\"open\":29.45,\"high\":29.49,\"low\":28.8,\"close\":29.27,\"volume\":17227328},{\"day\":\"2013-02-01T00:00:00.000Z\",\"open\":28.98,\"high\":29.65,\"low\":28.68,\"close\":29.63,\"volume\":20334450},{\"day\":\"2013-02-04T00:00:00.000Z\",\"open\":29.55,\"high\":29.55,\"low\":28.98,\"close\":29.1,\"volume\":17062256},{\"day\":\"2013-02-05T00:00:00.000Z\",\"open\":28.98,\"high\":29.35,\"low\":28.64,\"close\":29.2,\"volume\":16285776},{\"day\":\"2013-02-06T00:00:00.000Z\",\"open\":29.25,\"high\":29.25,\"low\":28.66,\"close\":28.81,\"volume\":15880185},{\"day\":\"2013-02-07T00:00:00.000Z\",\"open\":28.72,\"high\":29.32,\"low\":28.01,\"close\":29.08,\"volume\":18128946},{\"day\":\"2013-02-08T00:00:00.000Z\",\"open\":28.7,\"high\":29.99,\"low\":28.7,\"close\":29.71,\"volume\":21572404},{\"day\":\"2013-02-18T00:00:00.000Z\",\"open\":29.88,\"high\":29.89,\"low\":29.11,\"close\":29.26,\"volume\":11665667},{\"day\":\"2013-02-19T00:00:00.000Z\",\"open\":29.38,\"high\":29.38,\"low\":28.41,\"close\":28.52,\"volume\":13417641},{\"day\":\"2013-02-20T00:00:00.000Z\",\"open\":28.31,\"high\":28.92,\"low\":28.31,\"close\":28.71,\"volume\":11962742},{\"day\":\"2013-02-21T00:00:00.000Z\",\"open\":28.28,\"high\":28.47,\"low\":27.21,\"close\":28,\"volume\":22187624},{\"day\":\"2013-02-22T00:00:00.000Z\",\"open\":27.99,\"high\":28.07,\"low\":27.5,\"close\":27.56,\"volume\":12614614},{\"day\":\"2013-02-25T00:00:00.000Z\",\"open\":27.78,\"high\":28.1,\"low\":27.55,\"close\":28.01,\"volume\":13230849},{\"day\":\"2013-02-26T00:00:00.000Z\",\"open\":28,\"high\":28.31,\"low\":27.51,\"close\":27.55,\"volume\":14665169},{\"day\":\"2013-02-27T00:00:00.000Z\",\"open\":27.68,\"high\":27.99,\"low\":27.36,\"close\":27.93,\"volume\":11561668},{\"day\":\"2013-02-28T00:00:00.000Z\",\"open\":28.02,\"high\":29.15,\"low\":27.98,\"close\":29.05,\"volume\":17613724},{\"day\":\"2013-03-01T00:00:00.000Z\",\"open\":29.05,\"high\":29.75,\"low\":28.91,\"close\":29.66,\"volume\":19131136},{\"day\":\"2013-03-04T00:00:00.000Z\",\"open\":28.77,\"high\":28.77,\"low\":27.7,\"close\":28.36,\"volume\":31551796},{\"day\":\"2013-03-05T00:00:00.000Z\",\"open\":28.38,\"high\":28.74,\"low\":28,\"close\":28.29,\"volume\":22339816},{\"day\":\"2013-03-06T00:00:00.000Z\",\"open\":28.4,\"high\":28.61,\"low\":27.8,\"close\":27.96,\"volume\":26839816},{\"day\":\"2013-03-07T00:00:00.000Z\",\"open\":27.95,\"high\":27.95,\"low\":27.1,\"close\":27.42,\"volume\":24384216},{\"day\":\"2013-03-08T00:00:00.000Z\",\"open\":27.33,\"high\":27.69,\"low\":27.18,\"close\":27.56,\"volume\":10351709},{\"day\":\"2013-03-11T00:00:00.000Z\",\"open\":27.4,\"high\":27.75,\"low\":27.16,\"close\":27.65,\"volume\":11778156},{\"day\":\"2013-03-12T00:00:00.000Z\",\"open\":27.67,\"high\":27.99,\"low\":27.1,\"close\":27.35,\"volume\":16974396},{\"day\":\"2013-03-13T00:00:00.000Z\",\"open\":27.43,\"high\":27.43,\"low\":26.55,\"close\":26.71,\"volume\":13081902},{\"day\":\"2013-03-14T00:00:00.000Z\",\"open\":26.58,\"high\":27.46,\"low\":26.22,\"close\":27.11,\"volume\":13894666},{\"day\":\"2013-03-15T00:00:00.000Z\",\"open\":27.11,\"high\":28.2,\"low\":27.01,\"close\":27.8,\"volume\":18156488},{\"day\":\"2013-03-18T00:00:00.000Z\",\"open\":27.8,\"high\":28,\"low\":27.24,\"close\":27.5,\"volume\":11579102},{\"day\":\"2013-03-19T00:00:00.000Z\",\"open\":27.67,\"high\":27.7,\"low\":27.02,\"close\":27.24,\"volume\":11017145},{\"day\":\"2013-03-20T00:00:00.000Z\",\"open\":27.3,\"high\":28.55,\"low\":27.04,\"close\":28.55,\"volume\":23191632},{\"day\":\"2013-03-21T00:00:00.000Z\",\"open\":28.59,\"high\":29.05,\"low\":28.35,\"close\":29.01,\"volume\":15370960},{\"day\":\"2013-03-22T00:00:00.000Z\",\"open\":29.01,\"high\":29.19,\"low\":28.74,\"close\":29,\"volume\":13158153},{\"day\":\"2013-03-25T00:00:00.000Z\",\"open\":29.09,\"high\":29.18,\"low\":28.42,\"close\":28.6,\"volume\":9406380},{\"day\":\"2013-03-26T00:00:00.000Z\",\"open\":28.42,\"high\":28.8,\"low\":27.97,\"close\":28.52,\"volume\":11635896},{\"day\":\"2013-03-27T00:00:00.000Z\",\"open\":28.5,\"high\":29.55,\"low\":28.5,\"close\":29.03,\"volume\":11616250},{\"day\":\"2013-03-28T00:00:00.000Z\",\"open\":28.8,\"high\":29.36,\"low\":28.5,\"close\":28.94,\"volume\":13423008},{\"day\":\"2013-03-29T00:00:00.000Z\",\"open\":28.99,\"high\":29.18,\"low\":28.55,\"close\":28.57,\"volume\":7038036},{\"day\":\"2013-04-01T00:00:00.000Z\",\"open\":28.62,\"high\":29.1,\"low\":28,\"close\":29.05,\"volume\":12363223},{\"day\":\"2013-04-02T00:00:00.000Z\",\"open\":28.9,\"high\":29.5,\"low\":28.51,\"close\":28.75,\"volume\":12285727},{\"day\":\"2013-04-03T00:00:00.000Z\",\"open\":28.73,\"high\":29.3,\"low\":28.57,\"close\":28.7,\"volume\":10300438},{\"day\":\"2013-04-08T00:00:00.000Z\",\"open\":28.45,\"high\":29.17,\"low\":27.68,\"close\":28.95,\"volume\":15189941},{\"day\":\"2013-04-09T00:00:00.000Z\",\"open\":28.86,\"high\":29.04,\"low\":28.54,\"close\":28.79,\"volume\":13194808},{\"day\":\"2013-04-10T00:00:00.000Z\",\"open\":28.62,\"high\":28.69,\"low\":26.43,\"close\":27.12,\"volume\":53777816},{\"day\":\"2013-04-11T00:00:00.000Z\",\"open\":27.14,\"high\":27.15,\"low\":26.65,\"close\":26.72,\"volume\":26573750},{\"day\":\"2013-04-12T00:00:00.000Z\",\"open\":26.74,\"high\":26.74,\"low\":25.95,\"close\":26.2,\"volume\":33342810},{\"day\":\"2013-04-15T00:00:00.000Z\",\"open\":26.16,\"high\":26.67,\"low\":26.05,\"close\":26.62,\"volume\":19098576},{\"day\":\"2013-04-16T00:00:00.000Z\",\"open\":26.49,\"high\":27.16,\"low\":26.4,\"close\":26.89,\"volume\":14355730},{\"day\":\"2013-04-17T00:00:00.000Z\",\"open\":26.99,\"high\":27.28,\"low\":26.88,\"close\":27,\"volume\":9856606},{\"day\":\"2013-04-18T00:00:00.000Z\",\"open\":26.94,\"high\":27.37,\"low\":26.88,\"close\":27.02,\"volume\":11065333},{\"day\":\"2013-04-19T00:00:00.000Z\",\"open\":27.2,\"high\":27.85,\"low\":27,\"close\":27.66,\"volume\":15128217},{\"day\":\"2013-04-22T00:00:00.000Z\",\"open\":27.52,\"high\":27.77,\"low\":26.31,\"close\":26.54,\"volume\":31993276},{\"day\":\"2013-04-23T00:00:00.000Z\",\"open\":26.55,\"high\":26.6,\"low\":25.3,\"close\":25.58,\"volume\":37801336},{\"day\":\"2013-04-24T00:00:00.000Z\",\"open\":25.59,\"high\":26.51,\"low\":25.52,\"close\":26.1,\"volume\":26525156},{\"day\":\"2013-04-25T00:00:00.000Z\",\"open\":26.06,\"high\":26.49,\"low\":25.58,\"close\":26.1,\"volume\":19512088},{\"day\":\"2013-04-26T00:00:00.000Z\",\"open\":26.2,\"high\":26.44,\"low\":25.81,\"close\":26,\"volume\":11212283},{\"day\":\"2013-05-02T00:00:00.000Z\",\"open\":26.01,\"high\":26.13,\"low\":25.5,\"close\":26.04,\"volume\":24184420},{\"day\":\"2013-05-03T00:00:00.000Z\",\"open\":26.11,\"high\":26.95,\"low\":26,\"close\":26.63,\"volume\":15716478},{\"day\":\"2013-05-06T00:00:00.000Z\",\"open\":26.77,\"high\":26.99,\"low\":26.51,\"close\":26.87,\"volume\":12641295},{\"day\":\"2013-05-07T00:00:00.000Z\",\"open\":26.86,\"high\":26.91,\"low\":26.43,\"close\":26.72,\"volume\":14053388},{\"day\":\"2013-05-08T00:00:00.000Z\",\"open\":26.99,\"high\":27.4,\"low\":26.92,\"close\":27.31,\"volume\":14999357},{\"day\":\"2013-05-09T00:00:00.000Z\",\"open\":27.4,\"high\":27.44,\"low\":26.59,\"close\":26.82,\"volume\":15521048},{\"day\":\"2013-05-10T00:00:00.000Z\",\"open\":26.69,\"high\":26.99,\"low\":26.61,\"close\":26.95,\"volume\":8625617},{\"day\":\"2013-05-13T00:00:00.000Z\",\"open\":26.88,\"high\":27.08,\"low\":26.1,\"close\":26.26,\"volume\":21405530},{\"day\":\"2013-05-14T00:00:00.000Z\",\"open\":26.26,\"high\":26.3,\"low\":25.1,\"close\":25.25,\"volume\":35415592},{\"day\":\"2013-05-15T00:00:00.000Z\",\"open\":25.29,\"high\":25.55,\"low\":25.25,\"close\":25.51,\"volume\":11578823},{\"day\":\"2013-05-16T00:00:00.000Z\",\"open\":25.55,\"high\":25.8,\"low\":25.16,\"close\":25.6,\"volume\":18804416},{\"day\":\"2013-05-17T00:00:00.000Z\",\"open\":25.67,\"high\":25.89,\"low\":25.2,\"close\":25.89,\"volume\":21569620},{\"day\":\"2013-05-20T00:00:00.000Z\",\"open\":25.85,\"high\":27.88,\"low\":25.81,\"close\":27.54,\"volume\":38659080},{\"day\":\"2013-05-21T00:00:00.000Z\",\"open\":27.86,\"high\":28.42,\"low\":27.78,\"close\":27.92,\"volume\":32383640},{\"day\":\"2013-05-22T00:00:00.000Z\",\"open\":27.9,\"high\":28.04,\"low\":27.39,\"close\":27.71,\"volume\":18265388},{\"day\":\"2013-05-23T00:00:00.000Z\",\"open\":27.61,\"high\":27.79,\"low\":26.76,\"close\":26.79,\"volume\":21320818},{\"day\":\"2013-05-24T00:00:00.000Z\",\"open\":26.91,\"high\":27.32,\"low\":26.83,\"close\":27.04,\"volume\":15362769},{\"day\":\"2013-05-27T00:00:00.000Z\",\"open\":27.08,\"high\":27.29,\"low\":26.58,\"close\":26.84,\"volume\":16395594},{\"day\":\"2013-05-28T00:00:00.000Z\",\"open\":26.81,\"high\":27.38,\"low\":26.6,\"close\":27.36,\"volume\":14269974},{\"day\":\"2013-05-29T00:00:00.000Z\",\"open\":27.5,\"high\":27.63,\"low\":27.02,\"close\":27.08,\"volume\":15333391},{\"day\":\"2013-05-30T00:00:00.000Z\",\"open\":26.99,\"high\":27.24,\"low\":26.82,\"close\":26.88,\"volume\":11804603},{\"day\":\"2013-05-31T00:00:00.000Z\",\"open\":26.82,\"high\":27.13,\"low\":26.8,\"close\":26.81,\"volume\":8269817},{\"day\":\"2013-06-03T00:00:00.000Z\",\"open\":27,\"high\":27.09,\"low\":26.48,\"close\":26.55,\"volume\":12255299},{\"day\":\"2013-06-04T00:00:00.000Z\",\"open\":26.75,\"high\":26.75,\"low\":25.86,\"close\":26.04,\"volume\":14901681},{\"day\":\"2013-06-05T00:00:00.000Z\",\"open\":26.2,\"high\":26.21,\"low\":25.66,\"close\":26,\"volume\":11350947},{\"day\":\"2013-06-06T00:00:00.000Z\",\"open\":25.99,\"high\":26.23,\"low\":25.88,\"close\":26.14,\"volume\":9118396},{\"day\":\"2013-06-07T00:00:00.000Z\",\"open\":26.15,\"high\":26.22,\"low\":25.24,\"close\":25.46,\"volume\":17095388},{\"day\":\"2013-06-13T00:00:00.000Z\",\"open\":25.08,\"high\":25.1,\"low\":24.2,\"close\":24.62,\"volume\":22909192},{\"day\":\"2013-06-14T00:00:00.000Z\",\"open\":24.63,\"high\":24.98,\"low\":24.39,\"close\":24.65,\"volume\":13512893},{\"day\":\"2013-06-17T00:00:00.000Z\",\"open\":24.7,\"high\":24.84,\"low\":23.9,\"close\":24,\"volume\":27576532},{\"day\":\"2013-06-18T00:00:00.000Z\",\"open\":24.29,\"high\":25.48,\"low\":24.16,\"close\":25.31,\"volume\":22301460},{\"day\":\"2013-06-19T00:00:00.000Z\",\"open\":25.35,\"high\":25.93,\"low\":25.09,\"close\":25.49,\"volume\":23820684},{\"day\":\"2013-06-20T00:00:00.000Z\",\"open\":25.45,\"high\":26.2,\"low\":24.57,\"close\":24.89,\"volume\":32321164},{\"day\":\"2013-06-21T00:00:00.000Z\",\"open\":24.4,\"high\":25.26,\"low\":24.16,\"close\":25.1,\"volume\":22744904},{\"day\":\"2013-06-24T00:00:00.000Z\",\"open\":24.95,\"high\":24.95,\"low\":24.02,\"close\":24.08,\"volume\":28503436},{\"day\":\"2013-06-25T00:00:00.000Z\",\"open\":23.7,\"high\":24.02,\"low\":22.9,\"close\":23.88,\"volume\":33493500},{\"day\":\"2013-06-26T00:00:00.000Z\",\"open\":23.95,\"high\":24.7,\"low\":23.95,\"close\":24.6,\"volume\":22920538},{\"day\":\"2013-06-27T00:00:00.000Z\",\"open\":24.77,\"high\":25.43,\"low\":24.7,\"close\":24.98,\"volume\":22918154},{\"day\":\"2013-06-28T00:00:00.000Z\",\"open\":24.96,\"high\":25.7,\"low\":24.82,\"close\":25.06,\"volume\":24932046},{\"day\":\"2013-07-01T00:00:00.000Z\",\"open\":25.18,\"high\":25.27,\"low\":24.05,\"close\":24.95,\"volume\":18423092},{\"day\":\"2013-07-02T00:00:00.000Z\",\"open\":24.81,\"high\":25.07,\"low\":24.51,\"close\":24.72,\"volume\":16787096},{\"day\":\"2013-07-03T00:00:00.000Z\",\"open\":24.98,\"high\":24.99,\"low\":24.51,\"close\":24.81,\"volume\":14128438},{\"day\":\"2013-07-04T00:00:00.000Z\",\"open\":24.78,\"high\":25.89,\"low\":24.67,\"close\":25.77,\"volume\":21237288},{\"day\":\"2013-07-05T00:00:00.000Z\",\"open\":25.86,\"high\":26.49,\"low\":25.68,\"close\":25.75,\"volume\":13580601},{\"day\":\"2013-07-08T00:00:00.000Z\",\"open\":25.51,\"high\":26.07,\"low\":25.41,\"close\":25.7,\"volume\":7662957},{\"day\":\"2013-07-09T00:00:00.000Z\",\"open\":25.7,\"high\":26.03,\"low\":25.25,\"close\":25.44,\"volume\":8442500},{\"day\":\"2013-07-10T00:00:00.000Z\",\"open\":25.35,\"high\":25.9,\"low\":25.08,\"close\":25.88,\"volume\":10944314},{\"day\":\"2013-07-11T00:00:00.000Z\",\"open\":25.01,\"high\":25.7,\"low\":24.48,\"close\":25.43,\"volume\":25694702},{\"day\":\"2013-07-12T00:00:00.000Z\",\"open\":25.37,\"high\":25.85,\"low\":24.69,\"close\":24.8,\"volume\":15680599},{\"day\":\"2013-07-15T00:00:00.000Z\",\"open\":24.95,\"high\":25.17,\"low\":24.47,\"close\":24.58,\"volume\":17879772},{\"day\":\"2013-07-16T00:00:00.000Z\",\"open\":24.59,\"high\":25.27,\"low\":24.32,\"close\":25.24,\"volume\":17037010},{\"day\":\"2013-07-17T00:00:00.000Z\",\"open\":25.26,\"high\":25.5,\"low\":24.85,\"close\":25.19,\"volume\":14752306},{\"day\":\"2013-07-18T00:00:00.000Z\",\"open\":25,\"high\":25.09,\"low\":24.36,\"close\":24.52,\"volume\":18331596},{\"day\":\"2013-07-19T00:00:00.000Z\",\"open\":24.54,\"high\":24.65,\"low\":23.1,\"close\":23.22,\"volume\":27991892},{\"day\":\"2013-07-22T00:00:00.000Z\",\"open\":23.28,\"high\":23.63,\"low\":23.16,\"close\":23.56,\"volume\":11735183},{\"day\":\"2013-07-23T00:00:00.000Z\",\"open\":23.75,\"high\":24.5,\"low\":23.57,\"close\":24.22,\"volume\":15601040},{\"day\":\"2013-07-24T00:00:00.000Z\",\"open\":24.24,\"high\":25.1,\"low\":24.23,\"close\":24.66,\"volume\":17922114},{\"day\":\"2013-07-25T00:00:00.000Z\",\"open\":24.89,\"high\":25.2,\"low\":24.66,\"close\":24.86,\"volume\":18127148},{\"day\":\"2013-07-26T00:00:00.000Z\",\"open\":24.85,\"high\":25.62,\"low\":24.61,\"close\":25.49,\"volume\":20159390},{\"day\":\"2013-07-29T00:00:00.000Z\",\"open\":25.35,\"high\":25.52,\"low\":24.75,\"close\":25,\"volume\":17455932},{\"day\":\"2013-07-30T00:00:00.000Z\",\"open\":24.97,\"high\":25.65,\"low\":24.88,\"close\":25.24,\"volume\":14449039},{\"day\":\"2013-07-31T00:00:00.000Z\",\"open\":25.65,\"high\":26.69,\"low\":25.65,\"close\":26.03,\"volume\":26647150},{\"day\":\"2013-08-01T00:00:00.000Z\",\"open\":26.38,\"high\":26.65,\"low\":25.7,\"close\":26,\"volume\":19972362},{\"day\":\"2013-08-02T00:00:00.000Z\",\"open\":26.23,\"high\":26.57,\"low\":25.69,\"close\":25.72,\"volume\":15503080},{\"day\":\"2013-08-05T00:00:00.000Z\",\"open\":25.77,\"high\":26.29,\"low\":25.3,\"close\":26.19,\"volume\":15247399},{\"day\":\"2013-08-06T00:00:00.000Z\",\"open\":26.14,\"high\":26.69,\"low\":25.83,\"close\":26.48,\"volume\":18208480},{\"day\":\"2013-08-07T00:00:00.000Z\",\"open\":26.59,\"high\":27.01,\"low\":26.55,\"close\":26.65,\"volume\":14788363},{\"day\":\"2013-08-08T00:00:00.000Z\",\"open\":26.66,\"high\":27.11,\"low\":26.66,\"close\":26.98,\"volume\":16546270},{\"day\":\"2013-08-09T00:00:00.000Z\",\"open\":27.2,\"high\":27.39,\"low\":26.62,\"close\":27,\"volume\":10809603},{\"day\":\"2013-08-12T00:00:00.000Z\",\"open\":27.36,\"high\":27.61,\"low\":27.12,\"close\":27.49,\"volume\":14070527},{\"day\":\"2013-08-13T00:00:00.000Z\",\"open\":27.48,\"high\":27.66,\"low\":26.78,\"close\":27.16,\"volume\":13591740},{\"day\":\"2013-08-14T00:00:00.000Z\",\"open\":27.28,\"high\":27.5,\"low\":27,\"close\":27.2,\"volume\":13926844},{\"day\":\"2013-08-15T00:00:00.000Z\",\"open\":27.2,\"high\":27.41,\"low\":26.85,\"close\":27,\"volume\":11939208},{\"day\":\"2013-08-16T00:00:00.000Z\",\"open\":26.98,\"high\":27.3,\"low\":26.68,\"close\":26.8,\"volume\":15374028},{\"day\":\"2013-08-19T00:00:00.000Z\",\"open\":26.88,\"high\":28.15,\"low\":26.8,\"close\":28,\"volume\":22751736},{\"day\":\"2013-08-20T00:00:00.000Z\",\"open\":27.95,\"high\":28.53,\"low\":27.5,\"close\":28,\"volume\":20427036},{\"day\":\"2013-08-21T00:00:00.000Z\",\"open\":28.4,\"high\":28.5,\"low\":26.88,\"close\":27.01,\"volume\":27757924},{\"day\":\"2013-08-22T00:00:00.000Z\",\"open\":26.9,\"high\":27.48,\"low\":26.71,\"close\":27.03,\"volume\":14486270},{\"day\":\"2013-08-23T00:00:00.000Z\",\"open\":27.2,\"high\":27.22,\"low\":25.66,\"close\":26,\"volume\":31525188},{\"day\":\"2013-08-26T00:00:00.000Z\",\"open\":26.14,\"high\":26.45,\"low\":25.68,\"close\":26.4,\"volume\":19022376},{\"day\":\"2013-08-27T00:00:00.000Z\",\"open\":26.4,\"high\":26.49,\"low\":26,\"close\":26.29,\"volume\":7510048},{\"day\":\"2013-08-28T00:00:00.000Z\",\"open\":26.1,\"high\":26.39,\"low\":25.8,\"close\":26.03,\"volume\":10426630},{\"day\":\"2013-08-29T00:00:00.000Z\",\"open\":26.18,\"high\":26.18,\"low\":25.63,\"close\":25.77,\"volume\":9536003},{\"day\":\"2013-08-30T00:00:00.000Z\",\"open\":25.7,\"high\":26.16,\"low\":25.55,\"close\":26.07,\"volume\":9941554},{\"day\":\"2013-09-02T00:00:00.000Z\",\"open\":26,\"high\":26.24,\"low\":25.59,\"close\":25.75,\"volume\":19106120},{\"day\":\"2013-09-03T00:00:00.000Z\",\"open\":25.71,\"high\":26.17,\"low\":25.7,\"close\":26,\"volume\":12717940},{\"day\":\"2013-09-04T00:00:00.000Z\",\"open\":25.87,\"high\":26.23,\"low\":25.87,\"close\":26.17,\"volume\":8879923},{\"day\":\"2013-09-05T00:00:00.000Z\",\"open\":26.24,\"high\":26.24,\"low\":25.5,\"close\":25.78,\"volume\":15515725},{\"day\":\"2013-09-06T00:00:00.000Z\",\"open\":25.75,\"high\":25.91,\"low\":25.28,\"close\":25.5,\"volume\":14898669},{\"day\":\"2013-09-09T00:00:00.000Z\",\"open\":25.62,\"high\":25.96,\"low\":25.4,\"close\":25.8,\"volume\":18659168},{\"day\":\"2013-09-10T00:00:00.000Z\",\"open\":25.85,\"high\":26.6,\"low\":25.85,\"close\":26.51,\"volume\":24507270},{\"day\":\"2013-09-11T00:00:00.000Z\",\"open\":26.96,\"high\":27.11,\"low\":26.4,\"close\":26.6,\"volume\":26638524},{\"day\":\"2013-09-12T00:00:00.000Z\",\"open\":26.65,\"high\":27.27,\"low\":26.52,\"close\":26.95,\"volume\":22886256},{\"day\":\"2013-09-16T00:00:00.000Z\",\"open\":25.65,\"high\":26.49,\"low\":25.63,\"close\":26.16,\"volume\":30659996},{\"day\":\"2013-09-17T00:00:00.000Z\",\"open\":26.05,\"high\":26.06,\"low\":25.45,\"close\":25.83,\"volume\":17706732},{\"day\":\"2013-09-18T00:00:00.000Z\",\"open\":25.8,\"high\":25.98,\"low\":25.55,\"close\":25.7,\"volume\":9918579},{\"day\":\"2013-09-23T00:00:00.000Z\",\"open\":25.74,\"high\":26.48,\"low\":25.72,\"close\":26.39,\"volume\":14683473},{\"day\":\"2013-09-24T00:00:00.000Z\",\"open\":26.37,\"high\":26.43,\"low\":25.7,\"close\":26.2,\"volume\":18883312},{\"day\":\"2013-09-25T00:00:00.000Z\",\"open\":26.5,\"high\":28.51,\"low\":26.5,\"close\":28.5,\"volume\":43973280},{\"day\":\"2013-09-26T00:00:00.000Z\",\"open\":28.28,\"high\":28.28,\"low\":27.04,\"close\":27.16,\"volume\":30934268},{\"day\":\"2013-09-27T00:00:00.000Z\",\"open\":26.92,\"high\":28.15,\"low\":26.8,\"close\":27.27,\"volume\":26457554},{\"day\":\"2013-09-30T00:00:00.000Z\",\"open\":27.13,\"high\":27.53,\"low\":26.41,\"close\":26.56,\"volume\":16592550},{\"day\":\"2013-10-08T00:00:00.000Z\",\"open\":26.59,\"high\":26.59,\"low\":26.05,\"close\":26.44,\"volume\":19027096},{\"day\":\"2013-10-09T00:00:00.000Z\",\"open\":26.4,\"high\":26.59,\"low\":26.15,\"close\":26.46,\"volume\":13062570},{\"day\":\"2013-10-10T00:00:00.000Z\",\"open\":26.48,\"high\":27.52,\"low\":26.18,\"close\":27.09,\"volume\":25276940},{\"day\":\"2013-10-11T00:00:00.000Z\",\"open\":27.07,\"high\":27.45,\"low\":26.9,\"close\":27.08,\"volume\":16869436},{\"day\":\"2013-10-14T00:00:00.000Z\",\"open\":27.22,\"high\":28.72,\"low\":27.18,\"close\":27.9,\"volume\":38566860},{\"day\":\"2013-10-15T00:00:00.000Z\",\"open\":27.97,\"high\":28.26,\"low\":27.67,\"close\":28.06,\"volume\":13187361},{\"day\":\"2013-10-16T00:00:00.000Z\",\"open\":28,\"high\":28,\"low\":26.88,\"close\":27.03,\"volume\":16010077},{\"day\":\"2013-10-17T00:00:00.000Z\",\"open\":27.28,\"high\":27.4,\"low\":26.69,\"close\":26.95,\"volume\":14912516},{\"day\":\"2013-10-18T00:00:00.000Z\",\"open\":26.93,\"high\":27.41,\"low\":26.88,\"close\":27,\"volume\":11460333},{\"day\":\"2013-10-21T00:00:00.000Z\",\"open\":27.15,\"high\":27.95,\"low\":27.15,\"close\":27.89,\"volume\":26511742},{\"day\":\"2013-10-22T00:00:00.000Z\",\"open\":27.95,\"high\":28.1,\"low\":27.18,\"close\":27.26,\"volume\":14373867},{\"day\":\"2013-10-23T00:00:00.000Z\",\"open\":27.48,\"high\":27.76,\"low\":26.98,\"close\":27.13,\"volume\":18204036},{\"day\":\"2013-10-24T00:00:00.000Z\",\"open\":27.08,\"high\":28.15,\"low\":27.05,\"close\":27.94,\"volume\":28877240},{\"day\":\"2013-10-25T00:00:00.000Z\",\"open\":27.85,\"high\":29.09,\"low\":27.82,\"close\":28.27,\"volume\":35358368},{\"day\":\"2013-10-28T00:00:00.000Z\",\"open\":28.99,\"high\":29.69,\"low\":28.71,\"close\":29.04,\"volume\":32765688},{\"day\":\"2013-10-29T00:00:00.000Z\",\"open\":29.05,\"high\":29.69,\"low\":28.32,\"close\":29.45,\"volume\":29297848},{\"day\":\"2013-10-30T00:00:00.000Z\",\"open\":29.61,\"high\":32.1,\"low\":29.32,\"close\":31.26,\"volume\":50289904},{\"day\":\"2013-10-31T00:00:00.000Z\",\"open\":30.99,\"high\":31.29,\"low\":30.57,\"close\":30.8,\"volume\":18746764},{\"day\":\"2013-11-01T00:00:00.000Z\",\"open\":31.04,\"high\":31.37,\"low\":30.11,\"close\":30.6,\"volume\":20834920},{\"day\":\"2013-11-04T00:00:00.000Z\",\"open\":30.61,\"high\":31.04,\"low\":29.9,\"close\":30.86,\"volume\":19576386},{\"day\":\"2013-11-05T00:00:00.000Z\",\"open\":30.59,\"high\":30.59,\"low\":29.82,\"close\":29.87,\"volume\":25697680},{\"day\":\"2013-11-06T00:00:00.000Z\",\"open\":29.8,\"high\":30.09,\"low\":29.15,\"close\":29.3,\"volume\":19690192},{\"day\":\"2013-11-07T00:00:00.000Z\",\"open\":29.25,\"high\":29.29,\"low\":28.51,\"close\":29.01,\"volume\":21741444},{\"day\":\"2013-11-08T00:00:00.000Z\",\"open\":28.7,\"high\":29.25,\"low\":28.65,\"close\":28.89,\"volume\":15407717},{\"day\":\"2013-11-11T00:00:00.000Z\",\"open\":28.75,\"high\":29.24,\"low\":28.4,\"close\":28.81,\"volume\":12960736},{\"day\":\"2013-11-12T00:00:00.000Z\",\"open\":28.9,\"high\":29.68,\"low\":28.9,\"close\":29.51,\"volume\":21304188},{\"day\":\"2013-11-13T00:00:00.000Z\",\"open\":29.15,\"high\":29.3,\"low\":28.83,\"close\":28.95,\"volume\":16376096},{\"day\":\"2013-11-14T00:00:00.000Z\",\"open\":28.98,\"high\":29.49,\"low\":28.76,\"close\":29.24,\"volume\":13873813},{\"day\":\"2013-11-15T00:00:00.000Z\",\"open\":29.35,\"high\":30.3,\"low\":29.25,\"close\":29.9,\"volume\":22582128},{\"day\":\"2013-11-18T00:00:00.000Z\",\"open\":30.2,\"high\":30.96,\"low\":29.91,\"close\":30.37,\"volume\":30626376},{\"day\":\"2013-11-19T00:00:00.000Z\",\"open\":30.37,\"high\":30.48,\"low\":29.73,\"close\":29.91,\"volume\":20854808},{\"day\":\"2013-11-20T00:00:00.000Z\",\"open\":30.25,\"high\":30.42,\"low\":29.9,\"close\":30.33,\"volume\":12679752},{\"day\":\"2013-11-21T00:00:00.000Z\",\"open\":30.19,\"high\":31.03,\"low\":29.88,\"close\":30.77,\"volume\":18659444},{\"day\":\"2013-11-22T00:00:00.000Z\",\"open\":31,\"high\":31.88,\"low\":30.8,\"close\":30.91,\"volume\":18741056},{\"day\":\"2013-11-25T00:00:00.000Z\",\"open\":30.8,\"high\":31.42,\"low\":30.65,\"close\":31.23,\"volume\":13162114},{\"day\":\"2013-11-26T00:00:00.000Z\",\"open\":31.2,\"high\":31.66,\"low\":30.91,\"close\":31.3,\"volume\":15591490},{\"day\":\"2013-11-27T00:00:00.000Z\",\"open\":31.1,\"high\":31.4,\"low\":30.71,\"close\":30.85,\"volume\":18208714},{\"day\":\"2013-11-28T00:00:00.000Z\",\"open\":30.85,\"high\":31.5,\"low\":30.7,\"close\":31.18,\"volume\":12391132},{\"day\":\"2013-11-29T00:00:00.000Z\",\"open\":31.18,\"high\":31.28,\"low\":30.83,\"close\":31.2,\"volume\":11364062},{\"day\":\"2013-12-02T00:00:00.000Z\",\"open\":30.8,\"high\":31.19,\"low\":30.09,\"close\":30.26,\"volume\":14593540},{\"day\":\"2013-12-03T00:00:00.000Z\",\"open\":30.46,\"high\":31.05,\"low\":30.25,\"close\":30.88,\"volume\":13955314},{\"day\":\"2013-12-04T00:00:00.000Z\",\"open\":30.8,\"high\":31.95,\"low\":30.69,\"close\":31.75,\"volume\":21964860},{\"day\":\"2013-12-05T00:00:00.000Z\",\"open\":31.8,\"high\":32.49,\"low\":31.8,\"close\":31.82,\"volume\":12770838},{\"day\":\"2013-12-06T00:00:00.000Z\",\"open\":31.9,\"high\":32.38,\"low\":31.68,\"close\":32.38,\"volume\":10165035},{\"day\":\"2013-12-09T00:00:00.000Z\",\"open\":32.91,\"high\":33.31,\"low\":32.3,\"close\":33.28,\"volume\":20553644},{\"day\":\"2013-12-10T00:00:00.000Z\",\"open\":33.34,\"high\":34.22,\"low\":33.28,\"close\":33.5,\"volume\":21433238},{\"day\":\"2013-12-11T00:00:00.000Z\",\"open\":33.01,\"high\":33.57,\"low\":32.62,\"close\":32.88,\"volume\":12897059},{\"day\":\"2013-12-12T00:00:00.000Z\",\"open\":32.98,\"high\":32.98,\"low\":32.22,\"close\":32.6,\"volume\":8662885},{\"day\":\"2013-12-13T00:00:00.000Z\",\"open\":32.02,\"high\":34.29,\"low\":32.01,\"close\":34.29,\"volume\":24780654},{\"day\":\"2013-12-16T00:00:00.000Z\",\"open\":34.3,\"high\":34.34,\"low\":33.35,\"close\":33.37,\"volume\":16769462},{\"day\":\"2013-12-17T00:00:00.000Z\",\"open\":33.35,\"high\":33.48,\"low\":32.16,\"close\":32.29,\"volume\":15588386},{\"day\":\"2013-12-18T00:00:00.000Z\",\"open\":32.25,\"high\":32.74,\"low\":32.01,\"close\":32.35,\"volume\":12018309},{\"day\":\"2013-12-19T00:00:00.000Z\",\"open\":32.49,\"high\":32.68,\"low\":32,\"close\":32.31,\"volume\":10192284},{\"day\":\"2013-12-20T00:00:00.000Z\",\"open\":32.39,\"high\":32.45,\"low\":30.5,\"close\":30.5,\"volume\":21662836},{\"day\":\"2013-12-23T00:00:00.000Z\",\"open\":31.6,\"high\":32.15,\"low\":31.18,\"close\":32.09,\"volume\":16858344},{\"day\":\"2013-12-24T00:00:00.000Z\",\"open\":32.35,\"high\":33,\"low\":32.09,\"close\":32.54,\"volume\":13691638},{\"day\":\"2013-12-25T00:00:00.000Z\",\"open\":32.65,\"high\":33.2,\"low\":32.32,\"close\":32.75,\"volume\":10648568},{\"day\":\"2013-12-26T00:00:00.000Z\",\"open\":32.6,\"high\":32.96,\"low\":31.52,\"close\":31.64,\"volume\":14611876},{\"day\":\"2013-12-27T00:00:00.000Z\",\"open\":31.64,\"high\":32.55,\"low\":31.47,\"close\":32.15,\"volume\":12144588},{\"day\":\"2013-12-30T00:00:00.000Z\",\"open\":32.16,\"high\":32.7,\"low\":32.15,\"close\":32.41,\"volume\":13947227},{\"day\":\"2013-12-31T00:00:00.000Z\",\"open\":32.36,\"high\":33,\"low\":32.31,\"close\":32.66,\"volume\":13065971},{\"day\":\"2014-01-02T00:00:00.000Z\",\"open\":32.55,\"high\":32.88,\"low\":31.84,\"close\":32.08,\"volume\":14818545},{\"day\":\"2014-01-03T00:00:00.000Z\",\"open\":31.6,\"high\":31.84,\"low\":30.66,\"close\":30.99,\"volume\":25671922},{\"day\":\"2014-01-06T00:00:00.000Z\",\"open\":31,\"high\":31,\"low\":29.82,\"close\":30.02,\"volume\":25283880},{\"day\":\"2014-01-07T00:00:00.000Z\",\"open\":29.8,\"high\":30.34,\"low\":29.69,\"close\":29.97,\"volume\":12923255},{\"day\":\"2014-01-08T00:00:00.000Z\",\"open\":30.01,\"high\":30.55,\"low\":29.85,\"close\":30.16,\"volume\":12632562},{\"day\":\"2014-01-09T00:00:00.000Z\",\"open\":30.01,\"high\":30.2,\"low\":29.29,\"close\":29.46,\"volume\":15960016},{\"day\":\"2014-01-10T00:00:00.000Z\",\"open\":29.4,\"high\":29.66,\"low\":29.25,\"close\":29.48,\"volume\":13187098},{\"day\":\"2014-01-13T00:00:00.000Z\",\"open\":29.46,\"high\":29.68,\"low\":27.93,\"close\":28.35,\"volume\":26472628},{\"day\":\"2014-01-14T00:00:00.000Z\",\"open\":28.35,\"high\":29.36,\"low\":28.29,\"close\":29.23,\"volume\":16209978},{\"day\":\"2014-01-15T00:00:00.000Z\",\"open\":29.24,\"high\":29.89,\"low\":28.74,\"close\":29.35,\"volume\":14939658},{\"day\":\"2014-01-16T00:00:00.000Z\",\"open\":29.58,\"high\":29.58,\"low\":28.38,\"close\":28.8,\"volume\":18542192},{\"day\":\"2014-01-17T00:00:00.000Z\",\"open\":28.6,\"high\":28.88,\"low\":27.85,\"close\":28.07,\"volume\":18803720},{\"day\":\"2014-01-20T00:00:00.000Z\",\"open\":28.07,\"high\":29.68,\"low\":27.92,\"close\":29.57,\"volume\":24323202},{\"day\":\"2014-01-21T00:00:00.000Z\",\"open\":29.55,\"high\":29.9,\"low\":29.21,\"close\":29.65,\"volume\":16980914},{\"day\":\"2014-01-22T00:00:00.000Z\",\"open\":29.75,\"high\":30.49,\"low\":29.4,\"close\":30.4,\"volume\":20251912},{\"day\":\"2014-01-23T00:00:00.000Z\",\"open\":30.45,\"high\":30.85,\"low\":30.06,\"close\":30.28,\"volume\":14950160},{\"day\":\"2014-01-24T00:00:00.000Z\",\"open\":30.09,\"high\":30.25,\"low\":29.8,\"close\":30,\"volume\":17994296},{\"day\":\"2014-01-27T00:00:00.000Z\",\"open\":29.85,\"high\":29.85,\"low\":28.61,\"close\":29,\"volume\":24399882},{\"day\":\"2014-01-28T00:00:00.000Z\",\"open\":29.1,\"high\":29.41,\"low\":28.9,\"close\":29.2,\"volume\":11433158},{\"day\":\"2014-01-29T00:00:00.000Z\",\"open\":29.25,\"high\":29.42,\"low\":28.5,\"close\":28.68,\"volume\":18138230},{\"day\":\"2014-01-30T00:00:00.000Z\",\"open\":28.85,\"high\":28.85,\"low\":27.88,\"close\":28.36,\"volume\":16829944},{\"day\":\"2014-02-07T00:00:00.000Z\",\"open\":28,\"high\":28.79,\"low\":27.77,\"close\":28.75,\"volume\":14711736},{\"day\":\"2014-02-10T00:00:00.000Z\",\"open\":29,\"high\":29.78,\"low\":28.95,\"close\":29.56,\"volume\":23546988},{\"day\":\"2014-02-11T00:00:00.000Z\",\"open\":29.5,\"high\":30.13,\"low\":29.21,\"close\":29.92,\"volume\":23150928},{\"day\":\"2014-02-12T00:00:00.000Z\",\"open\":29.8,\"high\":31.6,\"low\":29.72,\"close\":31.08,\"volume\":36380800},{\"day\":\"2014-02-13T00:00:00.000Z\",\"open\":31.28,\"high\":32.2,\"low\":31.05,\"close\":31.74,\"volume\":36298100},{\"day\":\"2014-02-14T00:00:00.000Z\",\"open\":31.6,\"high\":32.14,\"low\":30.9,\"close\":31.63,\"volume\":32731016},{\"day\":\"2014-02-17T00:00:00.000Z\",\"open\":31.8,\"high\":32.03,\"low\":31.24,\"close\":31.56,\"volume\":21762056},{\"day\":\"2014-02-18T00:00:00.000Z\",\"open\":31.56,\"high\":31.59,\"low\":30.2,\"close\":31.35,\"volume\":41158404},{\"day\":\"2014-02-19T00:00:00.000Z\",\"open\":31.26,\"high\":32.44,\"low\":30.7,\"close\":31.95,\"volume\":39378064},{\"day\":\"2014-02-20T00:00:00.000Z\",\"open\":32.43,\"high\":33.3,\"low\":30.8,\"close\":30.95,\"volume\":57335548},{\"day\":\"2014-02-21T00:00:00.000Z\",\"open\":30.95,\"high\":30.96,\"low\":29.79,\"close\":30.5,\"volume\":30450580},{\"day\":\"2014-02-24T00:00:00.000Z\",\"open\":30.12,\"high\":30.12,\"low\":27.71,\"close\":28.37,\"volume\":65801988},{\"day\":\"2014-02-25T00:00:00.000Z\",\"open\":28.35,\"high\":28.59,\"low\":27.61,\"close\":27.78,\"volume\":42120472},{\"day\":\"2014-02-26T00:00:00.000Z\",\"open\":27.77,\"high\":28.5,\"low\":27.41,\"close\":28.07,\"volume\":26712354},{\"day\":\"2014-02-27T00:00:00.000Z\",\"open\":28.1,\"high\":28.23,\"low\":26.28,\"close\":26.36,\"volume\":51911288},{\"day\":\"2014-02-28T00:00:00.000Z\",\"open\":26.26,\"high\":28.02,\"low\":25.9,\"close\":27.75,\"volume\":38107772},{\"day\":\"2014-03-03T00:00:00.000Z\",\"open\":27.6,\"high\":28.58,\"low\":27.51,\"close\":28.13,\"volume\":29960232},{\"day\":\"2014-03-04T00:00:00.000Z\",\"open\":28,\"high\":28.25,\"low\":27.58,\"close\":28,\"volume\":17830950},{\"day\":\"2014-03-05T00:00:00.000Z\",\"open\":27.93,\"high\":28.18,\"low\":27.1,\"close\":27.38,\"volume\":23204824},{\"day\":\"2014-03-06T00:00:00.000Z\",\"open\":27.33,\"high\":28.02,\"low\":26.99,\"close\":27.94,\"volume\":20362454},{\"day\":\"2014-03-07T00:00:00.000Z\",\"open\":27.95,\"high\":28.11,\"low\":27.63,\"close\":27.76,\"volume\":10273192},{\"day\":\"2014-03-10T00:00:00.000Z\",\"open\":27.69,\"high\":28.18,\"low\":27.02,\"close\":27.2,\"volume\":19334432},{\"day\":\"2014-03-11T00:00:00.000Z\",\"open\":27.2,\"high\":27.88,\"low\":27.02,\"close\":27.79,\"volume\":21623064},{\"day\":\"2014-03-12T00:00:00.000Z\",\"open\":27.75,\"high\":28.58,\"low\":27.5,\"close\":28.16,\"volume\":26234546},{\"day\":\"2014-03-13T00:00:00.000Z\",\"open\":28.26,\"high\":28.49,\"low\":27.85,\"close\":27.97,\"volume\":20191172},{\"day\":\"2014-03-14T00:00:00.000Z\",\"open\":27.88,\"high\":27.97,\"low\":27.4,\"close\":27.59,\"volume\":15895322},{\"day\":\"2014-03-17T00:00:00.000Z\",\"open\":27.67,\"high\":27.96,\"low\":27.66,\"close\":27.84,\"volume\":10933781},{\"day\":\"2014-03-18T00:00:00.000Z\",\"open\":27.91,\"high\":27.94,\"low\":27.3,\"close\":27.4,\"volume\":20766408},{\"day\":\"2014-03-19T00:00:00.000Z\",\"open\":27.25,\"high\":27.25,\"low\":26.6,\"close\":26.9,\"volume\":23414558},{\"day\":\"2014-03-20T00:00:00.000Z\",\"open\":26.82,\"high\":26.98,\"low\":26.44,\"close\":26.46,\"volume\":21281952},{\"day\":\"2014-03-21T00:00:00.000Z\",\"open\":26.3,\"high\":27.2,\"low\":26.09,\"close\":27.12,\"volume\":20453060},{\"day\":\"2014-03-24T00:00:00.000Z\",\"open\":27.22,\"high\":27.25,\"low\":26.7,\"close\":26.81,\"volume\":17717198},{\"day\":\"2014-03-25T00:00:00.000Z\",\"open\":26.81,\"high\":27.37,\"low\":26.81,\"close\":27.14,\"volume\":13884380},{\"day\":\"2014-03-26T00:00:00.000Z\",\"open\":27.22,\"high\":27.47,\"low\":27.13,\"close\":27.13,\"volume\":10857737},{\"day\":\"2014-03-27T00:00:00.000Z\",\"open\":27.13,\"high\":27.26,\"low\":26.64,\"close\":26.74,\"volume\":11959756},{\"day\":\"2014-03-28T00:00:00.000Z\",\"open\":26.73,\"high\":27.85,\"low\":26.61,\"close\":27.6,\"volume\":28243124},{\"day\":\"2014-03-31T00:00:00.000Z\",\"open\":28,\"high\":28.87,\"low\":27.9,\"close\":28,\"volume\":27102782},{\"day\":\"2014-04-01T00:00:00.000Z\",\"open\":27.9,\"high\":28.58,\"low\":27.73,\"close\":28.32,\"volume\":17809904},{\"day\":\"2014-04-02T00:00:00.000Z\",\"open\":28.32,\"high\":28.53,\"low\":28.04,\"close\":28.21,\"volume\":11926546},{\"day\":\"2014-04-03T00:00:00.000Z\",\"open\":28.48,\"high\":28.7,\"low\":27.86,\"close\":27.9,\"volume\":17034302},{\"day\":\"2014-04-04T00:00:00.000Z\",\"open\":27.9,\"high\":28.57,\"low\":27.83,\"close\":28.47,\"volume\":16374372},{\"day\":\"2014-04-08T00:00:00.000Z\",\"open\":28.29,\"high\":29.88,\"low\":28.25,\"close\":29.49,\"volume\":38495504},{\"day\":\"2014-04-09T00:00:00.000Z\",\"open\":29.49,\"high\":30.33,\"low\":29.49,\"close\":29.95,\"volume\":32323762},{\"day\":\"2014-04-10T00:00:00.000Z\",\"open\":30.8,\"high\":31.18,\"low\":30.02,\"close\":30.21,\"volume\":43777928},{\"day\":\"2014-04-11T00:00:00.000Z\",\"open\":30.12,\"high\":31.39,\"low\":30.01,\"close\":31.31,\"volume\":48070344},{\"day\":\"2014-04-14T00:00:00.000Z\",\"open\":31.3,\"high\":31.35,\"low\":30.71,\"close\":31.1,\"volume\":23356712},{\"day\":\"2014-04-15T00:00:00.000Z\",\"open\":30.99,\"high\":31.05,\"low\":30.1,\"close\":30.12,\"volume\":22651630},{\"day\":\"2014-04-16T00:00:00.000Z\",\"open\":29.95,\"high\":30.72,\"low\":29.7,\"close\":30.44,\"volume\":17798652},{\"day\":\"2014-04-17T00:00:00.000Z\",\"open\":30.35,\"high\":30.73,\"low\":29.81,\"close\":29.86,\"volume\":17706972},{\"day\":\"2014-04-18T00:00:00.000Z\",\"open\":29.54,\"high\":29.8,\"low\":28.91,\"close\":29.68,\"volume\":22811608},{\"day\":\"2014-04-21T00:00:00.000Z\",\"open\":29.4,\"high\":29.58,\"low\":28.95,\"close\":29.02,\"volume\":22636530},{\"day\":\"2014-04-22T00:00:00.000Z\",\"open\":28.98,\"high\":29.52,\"low\":28.92,\"close\":29.5,\"volume\":15622699},{\"day\":\"2014-04-23T00:00:00.000Z\",\"open\":29.5,\"high\":30.33,\"low\":29.4,\"close\":30.27,\"volume\":18256920},{\"day\":\"2014-04-24T00:00:00.000Z\",\"open\":30.1,\"high\":30.24,\"low\":29.6,\"close\":29.85,\"volume\":11200697},{\"day\":\"2014-04-25T00:00:00.000Z\",\"open\":29.7,\"high\":30.18,\"low\":29.35,\"close\":29.47,\"volume\":16934478},{\"day\":\"2014-04-28T00:00:00.000Z\",\"open\":29.38,\"high\":29.5,\"low\":28.91,\"close\":29.25,\"volume\":14326094},{\"day\":\"2014-04-29T00:00:00.000Z\",\"open\":29.49,\"high\":30.5,\"low\":29.42,\"close\":30.47,\"volume\":27009192},{\"day\":\"2014-04-30T00:00:00.000Z\",\"open\":30.45,\"high\":30.46,\"low\":29.95,\"close\":30.11,\"volume\":12702457},{\"day\":\"2014-05-05T00:00:00.000Z\",\"open\":30.01,\"high\":30.6,\"low\":29.81,\"close\":30.06,\"volume\":17307792},{\"day\":\"2014-05-06T00:00:00.000Z\",\"open\":30.09,\"high\":30.38,\"low\":29.73,\"close\":29.93,\"volume\":12347601},{\"day\":\"2014-05-07T00:00:00.000Z\",\"open\":29.7,\"high\":29.7,\"low\":29.24,\"close\":29.26,\"volume\":13175006},{\"day\":\"2014-05-08T00:00:00.000Z\",\"open\":29.21,\"high\":29.77,\"low\":29.2,\"close\":29.21,\"volume\":8648347},{\"day\":\"2014-05-09T00:00:00.000Z\",\"open\":29.45,\"high\":29.7,\"low\":29.04,\"close\":29.51,\"volume\":11021382},{\"day\":\"2014-05-12T00:00:00.000Z\",\"open\":29.87,\"high\":29.89,\"low\":29.21,\"close\":29.71,\"volume\":13313914},{\"day\":\"2014-05-13T00:00:00.000Z\",\"open\":29.62,\"high\":29.85,\"low\":29.39,\"close\":29.44,\"volume\":8053006},{\"day\":\"2014-05-14T00:00:00.000Z\",\"open\":29.44,\"high\":29.65,\"low\":29.35,\"close\":29.39,\"volume\":7473326},{\"day\":\"2014-05-15T00:00:00.000Z\",\"open\":29.4,\"high\":29.54,\"low\":29.12,\"close\":29.24,\"volume\":10017409},{\"day\":\"2014-05-16T00:00:00.000Z\",\"open\":29.28,\"high\":29.45,\"low\":29.06,\"close\":29.42,\"volume\":7360755},{\"day\":\"2014-05-19T00:00:00.000Z\",\"open\":29.21,\"high\":29.34,\"low\":28.88,\"close\":29.09,\"volume\":7474695},{\"day\":\"2014-05-20T00:00:00.000Z\",\"open\":29.17,\"high\":29.44,\"low\":29.09,\"close\":29.22,\"volume\":8359959},{\"day\":\"2014-05-21T00:00:00.000Z\",\"open\":29.2,\"high\":29.33,\"low\":29.01,\"close\":29.29,\"volume\":7292686},{\"day\":\"2014-05-22T00:00:00.000Z\",\"open\":29.22,\"high\":29.65,\"low\":29.21,\"close\":29.24,\"volume\":8688001},{\"day\":\"2014-05-23T00:00:00.000Z\",\"open\":29.21,\"high\":29.35,\"low\":29.04,\"close\":29.3,\"volume\":7879736},{\"day\":\"2014-05-26T00:00:00.000Z\",\"open\":29.4,\"high\":29.91,\"low\":29.4,\"close\":29.88,\"volume\":12069050},{\"day\":\"2014-05-27T00:00:00.000Z\",\"open\":29.88,\"high\":30.15,\"low\":29.83,\"close\":29.87,\"volume\":10263624},{\"day\":\"2014-05-28T00:00:00.000Z\",\"open\":30.1,\"high\":30.9,\"low\":30.01,\"close\":30.85,\"volume\":20856130},{\"day\":\"2014-05-29T00:00:00.000Z\",\"open\":30.89,\"high\":31.28,\"low\":30.76,\"close\":30.9,\"volume\":16433126},{\"day\":\"2014-05-30T00:00:00.000Z\",\"open\":31.02,\"high\":31.26,\"low\":30.67,\"close\":30.96,\"volume\":14376794},{\"day\":\"2014-06-03T00:00:00.000Z\",\"open\":30.98,\"high\":31.1,\"low\":30.85,\"close\":31.03,\"volume\":9828338},{\"day\":\"2014-06-04T00:00:00.000Z\",\"open\":31.03,\"high\":31.04,\"low\":30.16,\"close\":30.49,\"volume\":11646351},{\"day\":\"2014-06-05T00:00:00.000Z\",\"open\":30.64,\"high\":31.15,\"low\":30.5,\"close\":31.12,\"volume\":14988204},{\"day\":\"2014-06-06T00:00:00.000Z\",\"open\":29.85,\"high\":29.85,\"low\":29.21,\"close\":29.45,\"volume\":13851535},{\"day\":\"2014-06-09T00:00:00.000Z\",\"open\":29.31,\"high\":29.56,\"low\":29.1,\"close\":29.12,\"volume\":10604529},{\"day\":\"2014-06-10T00:00:00.000Z\",\"open\":29.22,\"high\":29.49,\"low\":29.13,\"close\":29.41,\"volume\":13685470},{\"day\":\"2014-06-11T00:00:00.000Z\",\"open\":29.4,\"high\":29.55,\"low\":29.2,\"close\":29.45,\"volume\":10680940},{\"day\":\"2014-06-12T00:00:00.000Z\",\"open\":29.34,\"high\":29.38,\"low\":29.02,\"close\":29.2,\"volume\":12114282},{\"day\":\"2014-06-13T00:00:00.000Z\",\"open\":29.14,\"high\":29.97,\"low\":29.13,\"close\":29.63,\"volume\":17697436},{\"day\":\"2014-06-16T00:00:00.000Z\",\"open\":29.66,\"high\":30.04,\"low\":29.4,\"close\":29.81,\"volume\":17522490},{\"day\":\"2014-06-17T00:00:00.000Z\",\"open\":29.81,\"high\":29.81,\"low\":29.41,\"close\":29.5,\"volume\":9927655},{\"day\":\"2014-06-18T00:00:00.000Z\",\"open\":29.51,\"high\":29.6,\"low\":29.19,\"close\":29.33,\"volume\":10238977},{\"day\":\"2014-06-19T00:00:00.000Z\",\"open\":29.29,\"high\":29.58,\"low\":29.01,\"close\":29.3,\"volume\":10233898},{\"day\":\"2014-06-20T00:00:00.000Z\",\"open\":29.3,\"high\":29.48,\"low\":28.88,\"close\":29.05,\"volume\":11452161},{\"day\":\"2014-06-23T00:00:00.000Z\",\"open\":29.06,\"high\":29.32,\"low\":28.75,\"close\":28.85,\"volume\":10024340},{\"day\":\"2014-06-24T00:00:00.000Z\",\"open\":28.87,\"high\":29.21,\"low\":28.68,\"close\":29.18,\"volume\":8259251},{\"day\":\"2014-06-25T00:00:00.000Z\",\"open\":29.15,\"high\":29.26,\"low\":28.94,\"close\":29.09,\"volume\":6746967},{\"day\":\"2014-06-26T00:00:00.000Z\",\"open\":29.11,\"high\":29.61,\"low\":29.1,\"close\":29.4,\"volume\":10417283},{\"day\":\"2014-06-27T00:00:00.000Z\",\"open\":29.4,\"high\":29.57,\"low\":29.21,\"close\":29.36,\"volume\":8697838},{\"day\":\"2014-06-30T00:00:00.000Z\",\"open\":29.36,\"high\":29.73,\"low\":29.28,\"close\":29.45,\"volume\":10261898},{\"day\":\"2014-07-01T00:00:00.000Z\",\"open\":29.49,\"high\":29.49,\"low\":28.18,\"close\":28.3,\"volume\":34893296},{\"day\":\"2014-07-02T00:00:00.000Z\",\"open\":28.32,\"high\":28.32,\"low\":27.48,\"close\":28.02,\"volume\":26891128},{\"day\":\"2014-07-03T00:00:00.000Z\",\"open\":27.88,\"high\":28.23,\"low\":27.78,\"close\":28.1,\"volume\":15522961},{\"day\":\"2014-07-04T00:00:00.000Z\",\"open\":28.1,\"high\":28.11,\"low\":27.71,\"close\":28.03,\"volume\":15763934},{\"day\":\"2014-07-07T00:00:00.000Z\",\"open\":28.03,\"high\":28.03,\"low\":27.3,\"close\":27.6,\"volume\":22334584},{\"day\":\"2014-07-08T00:00:00.000Z\",\"open\":27.5,\"high\":28.09,\"low\":27.46,\"close\":27.99,\"volume\":13179510},{\"day\":\"2014-07-09T00:00:00.000Z\",\"open\":28,\"high\":28.06,\"low\":27.31,\"close\":27.44,\"volume\":19844068},{\"day\":\"2014-07-10T00:00:00.000Z\",\"open\":27.44,\"high\":27.6,\"low\":27.24,\"close\":27.44,\"volume\":10794446},{\"day\":\"2014-07-11T00:00:00.000Z\",\"open\":27.44,\"high\":27.86,\"low\":27.37,\"close\":27.68,\"volume\":9010966},{\"day\":\"2014-07-14T00:00:00.000Z\",\"open\":27.69,\"high\":28.14,\"low\":27.65,\"close\":28.13,\"volume\":14162237},{\"day\":\"2014-07-15T00:00:00.000Z\",\"open\":28.12,\"high\":28.18,\"low\":27.68,\"close\":28,\"volume\":20738088},{\"day\":\"2014-07-16T00:00:00.000Z\",\"open\":27.86,\"high\":28.1,\"low\":27.78,\"close\":27.93,\"volume\":12243778},{\"day\":\"2014-07-17T00:00:00.000Z\",\"open\":27.95,\"high\":28.14,\"low\":27.81,\"close\":28.07,\"volume\":11847170},{\"day\":\"2014-07-18T00:00:00.000Z\",\"open\":27.97,\"high\":28.89,\"low\":27.95,\"close\":28.64,\"volume\":24351070},{\"day\":\"2014-07-21T00:00:00.000Z\",\"open\":28.65,\"high\":29.05,\"low\":28.65,\"close\":28.69,\"volume\":15451911},{\"day\":\"2014-07-22T00:00:00.000Z\",\"open\":28.69,\"high\":28.95,\"low\":28.46,\"close\":28.77,\"volume\":14643001},{\"day\":\"2014-07-23T00:00:00.000Z\",\"open\":28.74,\"high\":28.94,\"low\":28.66,\"close\":28.83,\"volume\":14854178},{\"day\":\"2014-07-24T00:00:00.000Z\",\"open\":28.8,\"high\":29.65,\"low\":28.8,\"close\":29.5,\"volume\":26815736},{\"day\":\"2014-07-25T00:00:00.000Z\",\"open\":29.65,\"high\":29.85,\"low\":29.47,\"close\":29.68,\"volume\":15208347},{\"day\":\"2014-07-28T00:00:00.000Z\",\"open\":29.88,\"high\":30.68,\"low\":29.7,\"close\":30.52,\"volume\":30016752},{\"day\":\"2014-07-29T00:00:00.000Z\",\"open\":30.5,\"high\":30.51,\"low\":29.98,\"close\":30.11,\"volume\":26100368},{\"day\":\"2014-07-30T00:00:00.000Z\",\"open\":29.99,\"high\":30.12,\"low\":29.82,\"close\":30,\"volume\":16108882},{\"day\":\"2014-07-31T00:00:00.000Z\",\"open\":29.91,\"high\":30.33,\"low\":29.85,\"close\":30.24,\"volume\":11537249},{\"day\":\"2014-08-01T00:00:00.000Z\",\"open\":30.16,\"high\":30.75,\"low\":29.94,\"close\":30.24,\"volume\":17888698},{\"day\":\"2014-08-04T00:00:00.000Z\",\"open\":30.38,\"high\":30.83,\"low\":30.21,\"close\":30.75,\"volume\":13659045},{\"day\":\"2014-08-05T00:00:00.000Z\",\"open\":30.73,\"high\":30.89,\"low\":30.29,\"close\":30.53,\"volume\":12912937},{\"day\":\"2014-08-06T00:00:00.000Z\",\"open\":30.4,\"high\":30.4,\"low\":29.66,\"close\":29.98,\"volume\":14344527},{\"day\":\"2014-08-07T00:00:00.000Z\",\"open\":29.85,\"high\":30.02,\"low\":29.46,\"close\":29.54,\"volume\":14205614},{\"day\":\"2014-08-08T00:00:00.000Z\",\"open\":29.54,\"high\":29.75,\"low\":29.51,\"close\":29.68,\"volume\":7766544},{\"day\":\"2014-08-11T00:00:00.000Z\",\"open\":29.7,\"high\":29.95,\"low\":29.62,\"close\":29.93,\"volume\":9655338},{\"day\":\"2014-08-12T00:00:00.000Z\",\"open\":29.89,\"high\":29.95,\"low\":29.28,\"close\":29.46,\"volume\":18498428},{\"day\":\"2014-08-13T00:00:00.000Z\",\"open\":29.5,\"high\":29.57,\"low\":29.1,\"close\":29.53,\"volume\":11727629},{\"day\":\"2014-08-14T00:00:00.000Z\",\"open\":29.46,\"high\":29.55,\"low\":29.27,\"close\":29.34,\"volume\":8508561},{\"day\":\"2014-08-15T00:00:00.000Z\",\"open\":29.3,\"high\":29.74,\"low\":29.26,\"close\":29.57,\"volume\":10656611},{\"day\":\"2014-08-18T00:00:00.000Z\",\"open\":29.72,\"high\":29.85,\"low\":29.49,\"close\":29.62,\"volume\":10706698},{\"day\":\"2014-08-19T00:00:00.000Z\",\"open\":29.72,\"high\":29.79,\"low\":29.21,\"close\":29.36,\"volume\":19665592},{\"day\":\"2014-08-20T00:00:00.000Z\",\"open\":29.36,\"high\":29.47,\"low\":29.19,\"close\":29.45,\"volume\":13292485},{\"day\":\"2014-08-21T00:00:00.000Z\",\"open\":29.45,\"high\":29.46,\"low\":29,\"close\":29.25,\"volume\":13330594},{\"day\":\"2014-08-22T00:00:00.000Z\",\"open\":29.25,\"high\":29.71,\"low\":29.14,\"close\":29.64,\"volume\":15223764},{\"day\":\"2014-08-25T00:00:00.000Z\",\"open\":29.7,\"high\":29.73,\"low\":29.2,\"close\":29.33,\"volume\":11981664},{\"day\":\"2014-08-26T00:00:00.000Z\",\"open\":29.33,\"high\":29.33,\"low\":28.3,\"close\":28.37,\"volume\":30841444},{\"day\":\"2014-08-27T00:00:00.000Z\",\"open\":28.37,\"high\":28.6,\"low\":28.07,\"close\":28.37,\"volume\":23897506},{\"day\":\"2014-08-28T00:00:00.000Z\",\"open\":28.4,\"high\":28.4,\"low\":28.08,\"close\":28.14,\"volume\":12141188},{\"day\":\"2014-08-29T00:00:00.000Z\",\"open\":28.25,\"high\":28.47,\"low\":28.2,\"close\":28.44,\"volume\":11173421},{\"day\":\"2014-09-01T00:00:00.000Z\",\"open\":28.5,\"high\":28.91,\"low\":28.5,\"close\":28.82,\"volume\":15799745},{\"day\":\"2014-09-02T00:00:00.000Z\",\"open\":28.9,\"high\":29.22,\"low\":28.65,\"close\":29.16,\"volume\":19075362},{\"day\":\"2014-09-03T00:00:00.000Z\",\"open\":29.2,\"high\":29.72,\"low\":29.2,\"close\":29.51,\"volume\":23452574},{\"day\":\"2014-09-04T00:00:00.000Z\",\"open\":29.7,\"high\":29.78,\"low\":29.37,\"close\":29.66,\"volume\":21937356},{\"day\":\"2014-09-05T00:00:00.000Z\",\"open\":29.7,\"high\":29.89,\"low\":29.5,\"close\":29.58,\"volume\":20267116},{\"day\":\"2014-09-09T00:00:00.000Z\",\"open\":29.53,\"high\":29.95,\"low\":29.53,\"close\":29.91,\"volume\":18857794},{\"day\":\"2014-09-10T00:00:00.000Z\",\"open\":29.83,\"high\":29.9,\"low\":29.42,\"close\":29.61,\"volume\":14116069},{\"day\":\"2014-09-11T00:00:00.000Z\",\"open\":29.61,\"high\":29.87,\"low\":29.31,\"close\":29.43,\"volume\":18712856},{\"day\":\"2014-09-12T00:00:00.000Z\",\"open\":29.44,\"high\":29.56,\"low\":28.84,\"close\":29.2,\"volume\":25286854},{\"day\":\"2014-09-15T00:00:00.000Z\",\"open\":28.95,\"high\":29.03,\"low\":28.7,\"close\":28.93,\"volume\":25078230},{\"day\":\"2014-09-16T00:00:00.000Z\",\"open\":28.95,\"high\":28.97,\"low\":28.46,\"close\":28.51,\"volume\":20083468},{\"day\":\"2014-09-17T00:00:00.000Z\",\"open\":28.68,\"high\":28.84,\"low\":28.53,\"close\":28.74,\"volume\":12430664},{\"day\":\"2014-09-18T00:00:00.000Z\",\"open\":28.63,\"high\":28.78,\"low\":28.57,\"close\":28.67,\"volume\":10872146},{\"day\":\"2014-09-19T00:00:00.000Z\",\"open\":28.61,\"high\":28.81,\"low\":28.59,\"close\":28.69,\"volume\":15034914},{\"day\":\"2014-09-22T00:00:00.000Z\",\"open\":28.67,\"high\":28.68,\"low\":28.06,\"close\":28.07,\"volume\":21571164},{\"day\":\"2014-09-23T00:00:00.000Z\",\"open\":28.1,\"high\":28.34,\"low\":28.1,\"close\":28.25,\"volume\":15565082},{\"day\":\"2014-09-24T00:00:00.000Z\",\"open\":28.2,\"high\":28.66,\"low\":28.1,\"close\":28.58,\"volume\":19469080},{\"day\":\"2014-09-25T00:00:00.000Z\",\"open\":28.8,\"high\":28.86,\"low\":28.34,\"close\":28.43,\"volume\":17051074},{\"day\":\"2014-09-26T00:00:00.000Z\",\"open\":28.4,\"high\":28.42,\"low\":28.03,\"close\":28.34,\"volume\":14548055},{\"day\":\"2014-09-29T00:00:00.000Z\",\"open\":28.3,\"high\":28.34,\"low\":27.8,\"close\":27.92,\"volume\":37781208},{\"day\":\"2014-09-30T00:00:00.000Z\",\"open\":27.99,\"high\":28,\"low\":27.55,\"close\":27.73,\"volume\":24878414},{\"day\":\"2014-10-08T00:00:00.000Z\",\"open\":27.74,\"high\":28.07,\"low\":27.73,\"close\":28.06,\"volume\":26462280},{\"day\":\"2014-10-09T00:00:00.000Z\",\"open\":28.1,\"high\":28.49,\"low\":28.06,\"close\":28.27,\"volume\":26186766},{\"day\":\"2014-10-10T00:00:00.000Z\",\"open\":28.26,\"high\":28.26,\"low\":27.9,\"close\":28,\"volume\":23028112},{\"day\":\"2014-10-13T00:00:00.000Z\",\"open\":27.88,\"high\":27.88,\"low\":27.35,\"close\":27.68,\"volume\":21142400},{\"day\":\"2014-10-14T00:00:00.000Z\",\"open\":27.55,\"high\":27.74,\"low\":27.38,\"close\":27.47,\"volume\":18270674},{\"day\":\"2014-10-15T00:00:00.000Z\",\"open\":27.49,\"high\":27.86,\"low\":27.25,\"close\":27.74,\"volume\":19360500},{\"day\":\"2014-10-16T00:00:00.000Z\",\"open\":27.49,\"high\":27.85,\"low\":27.41,\"close\":27.56,\"volume\":14601682},{\"day\":\"2014-10-17T00:00:00.000Z\",\"open\":27.74,\"high\":27.84,\"low\":27.49,\"close\":27.8,\"volume\":15807134},{\"day\":\"2014-10-20T00:00:00.000Z\",\"open\":27.89,\"high\":28,\"low\":27.58,\"close\":27.75,\"volume\":12994054},{\"day\":\"2014-10-21T00:00:00.000Z\",\"open\":27.77,\"high\":27.77,\"low\":27.45,\"close\":27.48,\"volume\":13157889},{\"day\":\"2014-10-22T00:00:00.000Z\",\"open\":27.53,\"high\":27.69,\"low\":27.46,\"close\":27.52,\"volume\":9352226},{\"day\":\"2014-10-23T00:00:00.000Z\",\"open\":27.57,\"high\":27.88,\"low\":27.5,\"close\":27.56,\"volume\":16844642},{\"day\":\"2014-10-24T00:00:00.000Z\",\"open\":27.63,\"high\":27.75,\"low\":27.3,\"close\":27.34,\"volume\":14276494},{\"day\":\"2014-10-27T00:00:00.000Z\",\"open\":27.25,\"high\":27.26,\"low\":26.41,\"close\":26.5,\"volume\":21966688},{\"day\":\"2014-10-28T00:00:00.000Z\",\"open\":26.55,\"high\":26.88,\"low\":26.55,\"close\":26.82,\"volume\":20468382},{\"day\":\"2014-10-29T00:00:00.000Z\",\"open\":26.95,\"high\":27.34,\"low\":26.74,\"close\":27.33,\"volume\":20534168},{\"day\":\"2014-10-30T00:00:00.000Z\",\"open\":27.3,\"high\":27.48,\"low\":26.93,\"close\":27.07,\"volume\":20809544},{\"day\":\"2014-10-31T00:00:00.000Z\",\"open\":27.41,\"high\":28.5,\"low\":27.41,\"close\":28.4,\"volume\":57742328},{\"day\":\"2014-11-03T00:00:00.000Z\",\"open\":28.46,\"high\":28.77,\"low\":28.31,\"close\":28.35,\"volume\":26922360},{\"day\":\"2014-11-04T00:00:00.000Z\",\"open\":28.33,\"high\":28.33,\"low\":27.96,\"close\":28.02,\"volume\":19308048},{\"day\":\"2014-11-05T00:00:00.000Z\",\"open\":28.09,\"high\":28.5,\"low\":28.02,\"close\":28.07,\"volume\":23650904},{\"day\":\"2014-11-06T00:00:00.000Z\",\"open\":28.29,\"high\":28.3,\"low\":28,\"close\":28.13,\"volume\":12439088},{\"day\":\"2014-11-07T00:00:00.000Z\",\"open\":28.13,\"high\":28.44,\"low\":28.01,\"close\":28.21,\"volume\":19610788},{\"day\":\"2014-11-10T00:00:00.000Z\",\"open\":28.33,\"high\":28.85,\"low\":28.25,\"close\":28.83,\"volume\":33871880},{\"day\":\"2014-11-11T00:00:00.000Z\",\"open\":28.91,\"high\":29.08,\"low\":28.6,\"close\":28.68,\"volume\":31914220},{\"day\":\"2014-11-12T00:00:00.000Z\",\"open\":28.68,\"high\":29.48,\"low\":28.58,\"close\":29.35,\"volume\":31644536},{\"day\":\"2014-11-13T00:00:00.000Z\",\"open\":29.29,\"high\":29.58,\"low\":29.03,\"close\":29.04,\"volume\":23136092},{\"day\":\"2014-11-14T00:00:00.000Z\",\"open\":28.88,\"high\":29.09,\"low\":28.77,\"close\":28.93,\"volume\":18452884},{\"day\":\"2014-11-17T00:00:00.000Z\",\"open\":29.52,\"high\":29.59,\"low\":28.51,\"close\":28.61,\"volume\":27669884},{\"day\":\"2014-11-18T00:00:00.000Z\",\"open\":28.62,\"high\":28.85,\"low\":28.06,\"close\":28.36,\"volume\":22796366},{\"day\":\"2014-11-19T00:00:00.000Z\",\"open\":28.36,\"high\":28.59,\"low\":28.21,\"close\":28.35,\"volume\":12373784},{\"day\":\"2014-11-20T00:00:00.000Z\",\"open\":28.2,\"high\":28.36,\"low\":28.08,\"close\":28.23,\"volume\":10415112},{\"day\":\"2014-11-21T00:00:00.000Z\",\"open\":28.3,\"high\":28.71,\"low\":28.17,\"close\":28.67,\"volume\":15343611},{\"day\":\"2014-11-24T00:00:00.000Z\",\"open\":28.97,\"high\":30.15,\"low\":28.88,\"close\":29.66,\"volume\":68021984},{\"day\":\"2014-11-25T00:00:00.000Z\",\"open\":29.68,\"high\":30.7,\"low\":29.62,\"close\":30.66,\"volume\":46685280},{\"day\":\"2014-11-26T00:00:00.000Z\",\"open\":30.68,\"high\":30.75,\"low\":30.11,\"close\":30.44,\"volume\":29524596},{\"day\":\"2014-11-27T00:00:00.000Z\",\"open\":30.47,\"high\":30.74,\"low\":29.92,\"close\":30.22,\"volume\":27842650},{\"day\":\"2014-11-28T00:00:00.000Z\",\"open\":30.26,\"high\":30.29,\"low\":29.69,\"close\":30.29,\"volume\":28542200},{\"day\":\"2014-12-01T00:00:00.000Z\",\"open\":30.68,\"high\":32.73,\"low\":30.68,\"close\":31.8,\"volume\":52800872},{\"day\":\"2014-12-02T00:00:00.000Z\",\"open\":31.7,\"high\":33.4,\"low\":31.53,\"close\":33.02,\"volume\":48013648},{\"day\":\"2014-12-03T00:00:00.000Z\",\"open\":33.5,\"high\":36.32,\"low\":33.48,\"close\":35.21,\"volume\":59289732},{\"day\":\"2014-12-04T00:00:00.000Z\",\"open\":35.92,\"high\":36.24,\"low\":34.98,\"close\":35.99,\"volume\":40137208},{\"day\":\"2014-12-05T00:00:00.000Z\",\"open\":36.21,\"high\":37.42,\"low\":35.06,\"close\":35.51,\"volume\":46565040},{\"day\":\"2014-12-08T00:00:00.000Z\",\"open\":35.06,\"high\":38.1,\"low\":34.61,\"close\":37.53,\"volume\":43179684},{\"day\":\"2014-12-09T00:00:00.000Z\",\"open\":36.89,\"high\":39.34,\"low\":33.8,\"close\":34.8,\"volume\":70844800},{\"day\":\"2014-12-10T00:00:00.000Z\",\"open\":35.56,\"high\":37.47,\"low\":35.05,\"close\":37.11,\"volume\":45932936},{\"day\":\"2014-12-11T00:00:00.000Z\",\"open\":36.8,\"high\":38.8,\"low\":36.5,\"close\":37.1,\"volume\":38552088},{\"day\":\"2014-12-12T00:00:00.000Z\",\"open\":37.2,\"high\":38.29,\"low\":36.71,\"close\":36.96,\"volume\":26837140},{\"day\":\"2014-12-15T00:00:00.000Z\",\"open\":37.33,\"high\":37.68,\"low\":36.12,\"close\":36.75,\"volume\":32523484},{\"day\":\"2014-12-16T00:00:00.000Z\",\"open\":36.5,\"high\":37.01,\"low\":35.97,\"close\":36.56,\"volume\":34437328},{\"day\":\"2014-12-17T00:00:00.000Z\",\"open\":36.62,\"high\":36.76,\"low\":35.7,\"close\":36.25,\"volume\":33503680},{\"day\":\"2014-12-18T00:00:00.000Z\",\"open\":36.34,\"high\":37.78,\"low\":36.05,\"close\":37.44,\"volume\":46361608},{\"day\":\"2014-12-19T00:00:00.000Z\",\"open\":37.09,\"high\":37.39,\"low\":36.26,\"close\":36.9,\"volume\":34075352},{\"day\":\"2014-12-22T00:00:00.000Z\",\"open\":37,\"high\":37.53,\"low\":36.2,\"close\":36.95,\"volume\":38053864},{\"day\":\"2014-12-23T00:00:00.000Z\",\"open\":36.85,\"high\":39.18,\"low\":36.5,\"close\":38.05,\"volume\":51779992},{\"day\":\"2014-12-24T00:00:00.000Z\",\"open\":38,\"high\":38.6,\"low\":36.08,\"close\":37.07,\"volume\":34653664},{\"day\":\"2014-12-25T00:00:00.000Z\",\"open\":37.8,\"high\":38.5,\"low\":36.24,\"close\":37.02,\"volume\":32212304},{\"day\":\"2014-12-26T00:00:00.000Z\",\"open\":36.88,\"high\":37.72,\"low\":36.31,\"close\":37.58,\"volume\":34395440},{\"day\":\"2014-12-29T00:00:00.000Z\",\"open\":37.5,\"high\":38.28,\"low\":35.8,\"close\":35.99,\"volume\":58711568},{\"day\":\"2014-12-30T00:00:00.000Z\",\"open\":36.05,\"high\":36.79,\"low\":35,\"close\":35.75,\"volume\":35368012},{\"day\":\"2014-12-31T00:00:00.000Z\",\"open\":35.65,\"high\":37.18,\"low\":35.6,\"close\":37.12,\"volume\":38657040},{\"day\":\"2015-01-05T00:00:00.000Z\",\"open\":37.9,\"high\":40.83,\"low\":37.9,\"close\":40.8,\"volume\":107244744},{\"day\":\"2015-01-06T00:00:00.000Z\",\"open\":40.28,\"high\":43.35,\"low\":40.2,\"close\":41.67,\"volume\":86648000},{\"day\":\"2015-01-07T00:00:00.000Z\",\"open\":41.25,\"high\":42,\"low\":40.6,\"close\":41.6,\"volume\":38700488},{\"day\":\"2015-01-08T00:00:00.000Z\",\"open\":41.7,\"high\":42.49,\"low\":40.73,\"close\":41.74,\"volume\":44854472},{\"day\":\"2015-01-09T00:00:00.000Z\",\"open\":41.73,\"high\":42.68,\"low\":40.44,\"close\":41,\"volume\":35797696},{\"day\":\"2015-01-12T00:00:00.000Z\",\"open\":40.8,\"high\":42.35,\"low\":40.21,\"close\":42.2,\"volume\":44447232},{\"day\":\"2015-01-13T00:00:00.000Z\",\"open\":41.92,\"high\":44.22,\"low\":41.6,\"close\":44.1,\"volume\":40449024},{\"day\":\"2015-01-14T00:00:00.000Z\",\"open\":44.1,\"high\":44.2,\"low\":42.49,\"close\":42.61,\"volume\":31297398},{\"day\":\"2015-01-15T00:00:00.000Z\",\"open\":42.45,\"high\":43.61,\"low\":41.6,\"close\":43.44,\"volume\":22838212},{\"day\":\"2015-01-16T00:00:00.000Z\",\"open\":43.5,\"high\":43.76,\"low\":42.51,\"close\":42.88,\"volume\":20780282},{\"day\":\"2015-01-19T00:00:00.000Z\",\"open\":41.19,\"high\":41.97,\"low\":38.59,\"close\":40.03,\"volume\":41559688},{\"day\":\"2015-01-20T00:00:00.000Z\",\"open\":41.3,\"high\":43.32,\"low\":40.58,\"close\":43.32,\"volume\":49736816},{\"day\":\"2015-01-21T00:00:00.000Z\",\"open\":44,\"high\":44.2,\"low\":42.68,\"close\":43.92,\"volume\":35779276},{\"day\":\"2015-01-22T00:00:00.000Z\",\"open\":43.83,\"high\":44.44,\"low\":43,\"close\":43.17,\"volume\":25368156},{\"day\":\"2015-01-23T00:00:00.000Z\",\"open\":43.25,\"high\":43.7,\"low\":42.6,\"close\":43.01,\"volume\":25393152},{\"day\":\"2015-01-26T00:00:00.000Z\",\"open\":43.39,\"high\":43.54,\"low\":42.8,\"close\":43.08,\"volume\":21186940},{\"day\":\"2015-01-27T00:00:00.000Z\",\"open\":43,\"high\":43.29,\"low\":41.35,\"close\":42.01,\"volume\":34445876},{\"day\":\"2015-01-28T00:00:00.000Z\",\"open\":41.7,\"high\":42.02,\"low\":40.66,\"close\":41.19,\"volume\":28379688},{\"day\":\"2015-01-29T00:00:00.000Z\",\"open\":40.3,\"high\":41.17,\"low\":40.3,\"close\":40.63,\"volume\":23933220},{\"day\":\"2015-01-30T00:00:00.000Z\",\"open\":40.8,\"high\":41.42,\"low\":40.3,\"close\":40.4,\"volume\":27695416},{\"day\":\"2015-02-02T00:00:00.000Z\",\"open\":39.77,\"high\":40.5,\"low\":39.43,\"close\":39.52,\"volume\":27344264},{\"day\":\"2015-02-03T00:00:00.000Z\",\"open\":40,\"high\":40.19,\"low\":39.19,\"close\":39.8,\"volume\":26715874},{\"day\":\"2015-02-04T00:00:00.000Z\",\"open\":39.9,\"high\":40.55,\"low\":39.43,\"close\":39.48,\"volume\":21832016},{\"day\":\"2015-02-05T00:00:00.000Z\",\"open\":40.52,\"high\":40.76,\"low\":39,\"close\":39,\"volume\":32679676},{\"day\":\"2015-02-06T00:00:00.000Z\",\"open\":39,\"high\":39.4,\"low\":38.06,\"close\":38.5,\"volume\":19935490},{\"day\":\"2015-02-09T00:00:00.000Z\",\"open\":38.8,\"high\":39.8,\"low\":38.59,\"close\":39.05,\"volume\":19893982},{\"day\":\"2015-02-10T00:00:00.000Z\",\"open\":39.25,\"high\":39.95,\"low\":39.06,\"close\":39.83,\"volume\":23298254},{\"day\":\"2015-02-11T00:00:00.000Z\",\"open\":39.91,\"high\":40.17,\"low\":39.66,\"close\":39.8,\"volume\":19473000},{\"day\":\"2015-02-12T00:00:00.000Z\",\"open\":39.84,\"high\":39.9,\"low\":38.7,\"close\":39.1,\"volume\":24144654},{\"day\":\"2015-02-13T00:00:00.000Z\",\"open\":39.21,\"high\":39.55,\"low\":38.85,\"close\":39.18,\"volume\":31192300},{\"day\":\"2015-02-16T00:00:00.000Z\",\"open\":39.19,\"high\":39.28,\"low\":38.5,\"close\":38.73,\"volume\":35788920},{\"day\":\"2015-02-17T00:00:00.000Z\",\"open\":38.89,\"high\":41.7,\"low\":38.75,\"close\":40.99,\"volume\":56211024},{\"day\":\"2015-02-25T00:00:00.000Z\",\"open\":41.09,\"high\":41.86,\"low\":40.41,\"close\":41.22,\"volume\":40063528},{\"day\":\"2015-02-26T00:00:00.000Z\",\"open\":41.23,\"high\":41.23,\"low\":40.4,\"close\":40.92,\"volume\":30528816},{\"day\":\"2015-02-27T00:00:00.000Z\",\"open\":40.99,\"high\":41.2,\"low\":40.4,\"close\":40.53,\"volume\":27360114},{\"day\":\"2015-03-02T00:00:00.000Z\",\"open\":40.57,\"high\":41.77,\"low\":40.56,\"close\":41.43,\"volume\":32708300},{\"day\":\"2015-03-03T00:00:00.000Z\",\"open\":41.16,\"high\":41.36,\"low\":39.69,\"close\":39.81,\"volume\":35389184},{\"day\":\"2015-03-04T00:00:00.000Z\",\"open\":39.91,\"high\":41.5,\"low\":39.76,\"close\":40.6,\"volume\":61634252},{\"day\":\"2015-03-05T00:00:00.000Z\",\"open\":40.2,\"high\":40.4,\"low\":38.71,\"close\":39.3,\"volume\":45067336},{\"day\":\"2015-03-06T00:00:00.000Z\",\"open\":39.31,\"high\":39.36,\"low\":38.41,\"close\":38.59,\"volume\":27105228},{\"day\":\"2015-03-09T00:00:00.000Z\",\"open\":38.2,\"high\":39.47,\"low\":37.51,\"close\":39.23,\"volume\":37088208},{\"day\":\"2015-03-10T00:00:00.000Z\",\"open\":38.53,\"high\":39.09,\"low\":38.53,\"close\":38.83,\"volume\":26131804},{\"day\":\"2015-03-11T00:00:00.000Z\",\"open\":38.85,\"high\":40.3,\"low\":38.85,\"close\":39.43,\"volume\":36337960},{\"day\":\"2015-03-12T00:00:00.000Z\",\"open\":39.51,\"high\":39.75,\"low\":38.84,\"close\":39.53,\"volume\":28664968},{\"day\":\"2015-03-13T00:00:00.000Z\",\"open\":39.79,\"high\":40.37,\"low\":39.58,\"close\":39.92,\"volume\":25666568},{\"day\":\"2015-03-16T00:00:00.000Z\",\"open\":40.28,\"high\":41.18,\"low\":39.92,\"close\":41.01,\"volume\":38914792},{\"day\":\"2015-03-17T00:00:00.000Z\",\"open\":41,\"high\":41.39,\"low\":40.61,\"close\":41.05,\"volume\":41286752},{\"day\":\"2015-03-18T00:00:00.000Z\",\"open\":41.06,\"high\":42.05,\"low\":40.85,\"close\":42.02,\"volume\":49624944},{\"day\":\"2015-03-19T00:00:00.000Z\",\"open\":44.54,\"high\":45.02,\"low\":42.38,\"close\":42.72,\"volume\":78538840},{\"day\":\"2015-03-20T00:00:00.000Z\",\"open\":43,\"high\":43.96,\"low\":42.18,\"close\":42.29,\"volume\":57832484},{\"day\":\"2015-03-23T00:00:00.000Z\",\"open\":42.47,\"high\":43.33,\"low\":42.47,\"close\":42.77,\"volume\":43524732},{\"day\":\"2015-03-24T00:00:00.000Z\",\"open\":42.86,\"high\":43.26,\"low\":41.95,\"close\":42.18,\"volume\":51798044},{\"day\":\"2015-03-25T00:00:00.000Z\",\"open\":42.25,\"high\":42.3,\"low\":41.45,\"close\":41.81,\"volume\":42759100},{\"day\":\"2015-03-26T00:00:00.000Z\",\"open\":41.6,\"high\":42.3,\"low\":40.84,\"close\":41.83,\"volume\":41200012},{\"day\":\"2015-03-27T00:00:00.000Z\",\"open\":41.83,\"high\":43.93,\"low\":41.8,\"close\":43.1,\"volume\":63727704},{\"day\":\"2015-03-30T00:00:00.000Z\",\"open\":43.25,\"high\":44.66,\"low\":43.25,\"close\":44.4,\"volume\":54316780},{\"day\":\"2015-03-31T00:00:00.000Z\",\"open\":45.6,\"high\":46.5,\"low\":43.21,\"close\":43.78,\"volume\":73192784},{\"day\":\"2015-04-01T00:00:00.000Z\",\"open\":43.78,\"high\":44.96,\"low\":43.78,\"close\":44.7,\"volume\":45299528},{\"day\":\"2015-04-02T00:00:00.000Z\",\"open\":44.98,\"high\":45,\"low\":43.21,\"close\":44.33,\"volume\":53299368},{\"day\":\"2015-04-03T00:00:00.000Z\",\"open\":43.9,\"high\":44.16,\"low\":43.52,\"close\":43.99,\"volume\":40168656},{\"day\":\"2015-04-07T00:00:00.000Z\",\"open\":44.04,\"high\":44.39,\"low\":43.71,\"close\":44.37,\"volume\":56627032},{\"day\":\"2015-04-08T00:00:00.000Z\",\"open\":44.66,\"high\":45.28,\"low\":44.21,\"close\":45.11,\"volume\":64915112},{\"day\":\"2015-04-09T00:00:00.000Z\",\"open\":45.25,\"high\":45.35,\"low\":43.4,\"close\":44,\"volume\":47777568},{\"day\":\"2015-04-10T00:00:00.000Z\",\"open\":43.99,\"high\":45,\"low\":43.7,\"close\":44.86,\"volume\":51732336},{\"day\":\"2015-04-13T00:00:00.000Z\",\"open\":45.14,\"high\":46.42,\"low\":44.44,\"close\":44.93,\"volume\":100363544},{\"day\":\"2015-04-14T00:00:00.000Z\",\"open\":44.86,\"high\":44.87,\"low\":43.71,\"close\":43.98,\"volume\":62328736},{\"day\":\"2015-04-15T00:00:00.000Z\",\"open\":43.83,\"high\":44.39,\"low\":42.6,\"close\":42.94,\"volume\":55029776},{\"day\":\"2015-04-16T00:00:00.000Z\",\"open\":42.9,\"high\":45.2,\"low\":42.7,\"close\":45.12,\"volume\":81568992},{\"day\":\"2015-04-17T00:00:00.000Z\",\"open\":46.3,\"high\":47.98,\"low\":45.61,\"close\":46.95,\"volume\":110548200},{\"day\":\"2015-04-20T00:00:00.000Z\",\"open\":46.53,\"high\":47.47,\"low\":45.8,\"close\":45.81,\"volume\":83417544},{\"day\":\"2015-04-21T00:00:00.000Z\",\"open\":46.01,\"high\":49.38,\"low\":46.01,\"close\":49.18,\"volume\":99849040},{\"day\":\"2015-04-22T00:00:00.000Z\",\"open\":49.62,\"high\":51.28,\"low\":49.03,\"close\":49.88,\"volume\":72917360},{\"day\":\"2015-04-23T00:00:00.000Z\",\"open\":49.89,\"high\":50.15,\"low\":48.75,\"close\":49.04,\"volume\":52364808},{\"day\":\"2015-04-24T00:00:00.000Z\",\"open\":48.5,\"high\":49.5,\"low\":47.7,\"close\":48.48,\"volume\":58807480},{\"day\":\"2015-04-27T00:00:00.000Z\",\"open\":49.17,\"high\":51.26,\"low\":49.17,\"close\":51.26,\"volume\":83957016},{\"day\":\"2015-04-28T00:00:00.000Z\",\"open\":56.25,\"high\":56.39,\"low\":55,\"close\":56.39,\"volume\":117272520},{\"day\":\"2015-04-29T00:00:00.000Z\",\"open\":57.98,\"high\":61.45,\"low\":57.07,\"close\":57.71,\"volume\":184645968},{\"day\":\"2015-04-30T00:00:00.000Z\",\"open\":57.18,\"high\":57.67,\"low\":55.5,\"close\":57,\"volume\":124856848},{\"day\":\"2015-05-04T00:00:00.000Z\",\"open\":57.17,\"high\":57.77,\"low\":56,\"close\":56.5,\"volume\":81263688},{\"day\":\"2015-05-05T00:00:00.000Z\",\"open\":56,\"high\":56.11,\"low\":52.75,\"close\":53.25,\"volume\":113989136},{\"day\":\"2015-05-06T00:00:00.000Z\",\"open\":53.81,\"high\":54.28,\"low\":51.4,\"close\":52,\"volume\":86656376},{\"day\":\"2015-05-07T00:00:00.000Z\",\"open\":51.5,\"high\":52.87,\"low\":51,\"close\":52.78,\"volume\":68373728},{\"day\":\"2015-05-08T00:00:00.000Z\",\"open\":53.15,\"high\":53.51,\"low\":52.01,\"close\":53.17,\"volume\":61679936},{\"day\":\"2015-05-11T00:00:00.000Z\",\"open\":53,\"high\":55.13,\"low\":52.05,\"close\":55,\"volume\":95560016},{\"day\":\"2015-05-12T00:00:00.000Z\",\"open\":54.99,\"high\":54.99,\"low\":53.88,\"close\":54.31,\"volume\":59997620},{\"day\":\"2015-05-13T00:00:00.000Z\",\"open\":54.21,\"high\":54.97,\"low\":53.2,\"close\":54.17,\"volume\":68972128},{\"day\":\"2015-05-14T00:00:00.000Z\",\"open\":53.62,\"high\":54.1,\"low\":53.2,\"close\":53.28,\"volume\":47385616},{\"day\":\"2015-05-15T00:00:00.000Z\",\"open\":53.29,\"high\":53.38,\"low\":51.9,\"close\":52.04,\"volume\":46892924},{\"day\":\"2015-05-18T00:00:00.000Z\",\"open\":51.9,\"high\":51.9,\"low\":50.61,\"close\":51.1,\"volume\":52079516},{\"day\":\"2015-05-19T00:00:00.000Z\",\"open\":51.1,\"high\":54.45,\"low\":51.1,\"close\":53.59,\"volume\":83604152},{\"day\":\"2015-05-20T00:00:00.000Z\",\"open\":53.65,\"high\":55.23,\"low\":53.21,\"close\":54.09,\"volume\":84644384},{\"day\":\"2015-05-21T00:00:00.000Z\",\"open\":54.31,\"high\":59.5,\"low\":54.3,\"close\":58.38,\"volume\":119457864},{\"day\":\"2015-05-22T00:00:00.000Z\",\"open\":58.87,\"high\":59.05,\"low\":57.5,\"close\":58.72,\"volume\":75973480},{\"day\":\"2015-05-25T00:00:00.000Z\",\"open\":58.69,\"high\":60.65,\"low\":58.14,\"close\":60.02,\"volume\":87259032},{\"day\":\"2015-05-26T00:00:00.000Z\",\"open\":60.18,\"high\":62.15,\"low\":59.51,\"close\":61.42,\"volume\":89220768},{\"day\":\"2015-05-27T00:00:00.000Z\",\"open\":61.44,\"high\":61.44,\"low\":59.04,\"close\":59.43,\"volume\":86739816},{\"day\":\"2015-05-28T00:00:00.000Z\",\"open\":59.43,\"high\":61.15,\"low\":57.75,\"close\":57.89,\"volume\":92037048},{\"day\":\"2015-05-29T00:00:00.000Z\",\"open\":58.11,\"high\":62.6,\"low\":56.54,\"close\":62.21,\"volume\":102929728},{\"day\":\"2015-06-01T00:00:00.000Z\",\"open\":62.33,\"high\":66.1,\"low\":61,\"close\":65.05,\"volume\":105931152},{\"day\":\"2015-06-02T00:00:00.000Z\",\"open\":65,\"high\":65.4,\"low\":62.91,\"close\":64.15,\"volume\":89243336},{\"day\":\"2015-06-03T00:00:00.000Z\",\"open\":64.16,\"high\":65.29,\"low\":63.1,\"close\":64.1,\"volume\":73374496},{\"day\":\"2015-06-04T00:00:00.000Z\",\"open\":64.1,\"high\":64.11,\"low\":57.72,\"close\":62.53,\"volume\":91641392},{\"day\":\"2015-06-05T00:00:00.000Z\",\"open\":63.1,\"high\":65.5,\"low\":62.5,\"close\":63.97,\"volume\":97032408},{\"day\":\"2015-06-08T00:00:00.000Z\",\"open\":63.59,\"high\":63.59,\"low\":61,\"close\":62.49,\"volume\":86761432},{\"day\":\"2015-06-09T00:00:00.000Z\",\"open\":62.5,\"high\":62.99,\"low\":60.81,\"close\":61.28,\"volume\":72391784},{\"day\":\"2015-06-10T00:00:00.000Z\",\"open\":60.5,\"high\":62.98,\"low\":60.11,\"close\":62.15,\"volume\":65049540},{\"day\":\"2015-06-11T00:00:00.000Z\",\"open\":61.5,\"high\":61.9,\"low\":60.9,\"close\":61.39,\"volume\":61808400},{\"day\":\"2015-06-12T00:00:00.000Z\",\"open\":61.4,\"high\":62.15,\"low\":61.28,\"close\":61.71,\"volume\":60648184},{\"day\":\"2015-06-15T00:00:00.000Z\",\"open\":61.78,\"high\":61.99,\"low\":60,\"close\":60.3,\"volume\":65242588},{\"day\":\"2015-06-16T00:00:00.000Z\",\"open\":60,\"high\":60,\"low\":57.8,\"close\":58.19,\"volume\":71035136},{\"day\":\"2015-06-17T00:00:00.000Z\",\"open\":58.2,\"high\":59.44,\"low\":56.47,\"close\":59.02,\"volume\":63702248},{\"day\":\"2015-06-18T00:00:00.000Z\",\"open\":58.21,\"high\":58.8,\"low\":56.5,\"close\":56.51,\"volume\":50269480},{\"day\":\"2015-06-19T00:00:00.000Z\",\"open\":55.61,\"high\":56.44,\"low\":53,\"close\":53,\"volume\":68424448},{\"day\":\"2015-06-23T00:00:00.000Z\",\"open\":53.21,\"high\":57.97,\"low\":53.21,\"close\":57.87,\"volume\":110356504},{\"day\":\"2015-06-24T00:00:00.000Z\",\"open\":58.33,\"high\":58.72,\"low\":57.11,\"close\":58.51,\"volume\":79414744},{\"day\":\"2015-06-25T00:00:00.000Z\",\"open\":60.85,\"high\":62.35,\"low\":58.5,\"close\":59.62,\"volume\":126879168},{\"day\":\"2015-06-26T00:00:00.000Z\",\"open\":58.5,\"high\":59.4,\"low\":53.93,\"close\":56.92,\"volume\":106336368},{\"day\":\"2015-06-29T00:00:00.000Z\",\"open\":59.05,\"high\":59.8,\"low\":54.11,\"close\":58.66,\"volume\":144601184},{\"day\":\"2015-06-30T00:00:00.000Z\",\"open\":58.8,\"high\":64.39,\"low\":57.8,\"close\":63.9,\"volume\":165653648},{\"day\":\"2015-07-01T00:00:00.000Z\",\"open\":63.9,\"high\":64.87,\"low\":60.15,\"close\":60.81,\"volume\":145474640},{\"day\":\"2015-07-02T00:00:00.000Z\",\"open\":61.34,\"high\":61.8,\"low\":56.02,\"close\":58.49,\"volume\":121882416},{\"day\":\"2015-07-03T00:00:00.000Z\",\"open\":25.3,\"high\":26.75,\"low\":24.98,\"close\":24.98,\"volume\":243954656},{\"day\":\"2015-07-06T00:00:00.000Z\",\"open\":27,\"high\":27,\"low\":22.65,\"close\":24.2,\"volume\":310283904},{\"day\":\"2015-07-07T00:00:00.000Z\",\"open\":23.3,\"high\":24,\"low\":21.78,\"close\":21.82,\"volume\":289884480},{\"day\":\"2015-07-08T00:00:00.000Z\",\"open\":19.65,\"high\":20.64,\"low\":19.64,\"close\":19.64,\"volume\":396347808},{\"day\":\"2015-07-09T00:00:00.000Z\",\"open\":19.64,\"high\":21.6,\"low\":19.64,\"close\":21.6,\"volume\":194875680},{\"day\":\"2015-07-10T00:00:00.000Z\",\"open\":22.98,\"high\":23.76,\"low\":22.31,\"close\":23.76,\"volume\":127589712},{\"day\":\"2015-07-13T00:00:00.000Z\",\"open\":25,\"high\":26.14,\"low\":24.4,\"close\":26.14,\"volume\":263034256},{\"day\":\"2015-07-14T00:00:00.000Z\",\"open\":26.02,\"high\":26.67,\"low\":24.65,\"close\":24.88,\"volume\":254571744},{\"day\":\"2015-07-15T00:00:00.000Z\",\"open\":24.63,\"high\":25.5,\"low\":23.15,\"close\":23.41,\"volume\":175536464},{\"day\":\"2015-07-16T00:00:00.000Z\",\"open\":23.42,\"high\":24.56,\"low\":23.42,\"close\":23.94,\"volume\":127455904},{\"day\":\"2015-07-17T00:00:00.000Z\",\"open\":24.17,\"high\":25.21,\"low\":24.01,\"close\":24.88,\"volume\":139320464},{\"day\":\"2015-07-20T00:00:00.000Z\",\"open\":24.82,\"high\":25.09,\"low\":24.19,\"close\":24.53,\"volume\":137285008},{\"day\":\"2015-07-21T00:00:00.000Z\",\"open\":24.03,\"high\":24.57,\"low\":23.85,\"close\":24.21,\"volume\":97783192},{\"day\":\"2015-07-22T00:00:00.000Z\",\"open\":24.1,\"high\":24.26,\"low\":23.41,\"close\":23.69,\"volume\":115074872},{\"day\":\"2015-07-23T00:00:00.000Z\",\"open\":23.68,\"high\":24.43,\"low\":23.68,\"close\":24.06,\"volume\":113351920},{\"day\":\"2015-07-24T00:00:00.000Z\",\"open\":24.15,\"high\":24.21,\"low\":23.28,\"close\":23.39,\"volume\":129360624},{\"day\":\"2015-07-27T00:00:00.000Z\",\"open\":22.9,\"high\":22.93,\"low\":21.05,\"close\":21.06,\"volume\":171445664},{\"day\":\"2015-07-28T00:00:00.000Z\",\"open\":20.63,\"high\":22.45,\"low\":20.2,\"close\":22.26,\"volume\":196425104},{\"day\":\"2015-07-29T00:00:00.000Z\",\"open\":22.28,\"high\":22.65,\"low\":21.7,\"close\":22.59,\"volume\":100572960},{\"day\":\"2015-07-30T00:00:00.000Z\",\"open\":22.35,\"high\":22.55,\"low\":21.81,\"close\":21.92,\"volume\":79256928},{\"day\":\"2015-07-31T00:00:00.000Z\",\"open\":21.7,\"high\":22.38,\"low\":21.55,\"close\":22.31,\"volume\":73308856},{\"day\":\"2015-08-03T00:00:00.000Z\",\"open\":22,\"high\":23.1,\"low\":21.87,\"close\":23.09,\"volume\":112618944},{\"day\":\"2015-08-04T00:00:00.000Z\",\"open\":23.03,\"high\":23.51,\"low\":22.6,\"close\":23.39,\"volume\":99307368},{\"day\":\"2015-08-05T00:00:00.000Z\",\"open\":23.19,\"high\":23.31,\"low\":22.66,\"close\":22.7,\"volume\":58379048},{\"day\":\"2015-08-06T00:00:00.000Z\",\"open\":22.4,\"high\":22.59,\"low\":22.05,\"close\":22.17,\"volume\":43016872},{\"day\":\"2015-08-07T00:00:00.000Z\",\"open\":22.45,\"high\":22.66,\"low\":22.21,\"close\":22.51,\"volume\":48155396},{\"day\":\"2015-08-10T00:00:00.000Z\",\"open\":22.98,\"high\":23.44,\"low\":22.5,\"close\":23.24,\"volume\":100059672},{\"day\":\"2015-08-11T00:00:00.000Z\",\"open\":23.25,\"high\":23.9,\"low\":23.02,\"close\":23.25,\"volume\":97786288},{\"day\":\"2015-08-12T00:00:00.000Z\",\"open\":23.18,\"high\":23.35,\"low\":22.61,\"close\":22.69,\"volume\":71745304},{\"day\":\"2015-08-13T00:00:00.000Z\",\"open\":22.57,\"high\":23.17,\"low\":22.5,\"close\":22.95,\"volume\":70321568},{\"day\":\"2015-08-14T00:00:00.000Z\",\"open\":22.87,\"high\":23.2,\"low\":22.5,\"close\":22.54,\"volume\":104784552},{\"day\":\"2015-08-17T00:00:00.000Z\",\"open\":22.5,\"high\":22.5,\"low\":21.95,\"close\":22.25,\"volume\":90326904},{\"day\":\"2015-08-18T00:00:00.000Z\",\"open\":22.25,\"high\":22.48,\"low\":20.43,\"close\":20.98,\"volume\":102966304},{\"day\":\"2015-08-19T00:00:00.000Z\",\"open\":20.7,\"high\":21.23,\"low\":20.09,\"close\":21.01,\"volume\":91719752},{\"day\":\"2015-08-20T00:00:00.000Z\",\"open\":20.84,\"high\":20.87,\"low\":20.04,\"close\":20.13,\"volume\":90870992},{\"day\":\"2015-08-21T00:00:00.000Z\",\"open\":19.98,\"high\":20.18,\"low\":19,\"close\":19.05,\"volume\":117342800},{\"day\":\"2015-08-24T00:00:00.000Z\",\"open\":18.43,\"high\":18.45,\"low\":17.15,\"close\":17.15,\"volume\":198872560},{\"day\":\"2015-08-25T00:00:00.000Z\",\"open\":16.5,\"high\":18.5,\"low\":16.06,\"close\":17.41,\"volume\":210182416},{\"day\":\"2015-08-26T00:00:00.000Z\",\"open\":17.8,\"high\":18.96,\"low\":17.5,\"close\":18.45,\"volume\":179575840},{\"day\":\"2015-08-27T00:00:00.000Z\",\"open\":18.97,\"high\":19.15,\"low\":17.84,\"close\":18.87,\"volume\":154540272},{\"day\":\"2015-08-28T00:00:00.000Z\",\"open\":19.02,\"high\":19.98,\"low\":18.71,\"close\":19.5,\"volume\":138720832},{\"day\":\"2015-08-31T00:00:00.000Z\",\"open\":18.1,\"high\":18.47,\"low\":17.55,\"close\":18.45,\"volume\":200676256},{\"day\":\"2015-09-01T00:00:00.000Z\",\"open\":17.9,\"high\":18.25,\"low\":17.1,\"close\":18.19,\"volume\":153007904},{\"day\":\"2015-09-02T00:00:00.000Z\",\"open\":17.55,\"high\":18.2,\"low\":17.25,\"close\":17.85,\"volume\":161098240},{\"day\":\"2015-09-07T00:00:00.000Z\",\"open\":17.88,\"high\":18.36,\"low\":17.2,\"close\":17.32,\"volume\":98055248},{\"day\":\"2015-09-08T00:00:00.000Z\",\"open\":17.2,\"high\":17.67,\"low\":17.02,\"close\":17.6,\"volume\":57352880},{\"day\":\"2015-09-09T00:00:00.000Z\",\"open\":17.61,\"high\":18.08,\"low\":17.47,\"close\":17.85,\"volume\":109881592},{\"day\":\"2015-09-10T00:00:00.000Z\",\"open\":17.6,\"high\":17.8,\"low\":17.4,\"close\":17.45,\"volume\":57359760},{\"day\":\"2015-09-11T00:00:00.000Z\",\"open\":17.45,\"high\":17.64,\"low\":17.18,\"close\":17.31,\"volume\":42911716},{\"day\":\"2015-09-14T00:00:00.000Z\",\"open\":17.47,\"high\":17.54,\"low\":16.35,\"close\":16.5,\"volume\":71771824},{\"day\":\"2015-09-15T00:00:00.000Z\",\"open\":16.49,\"high\":16.59,\"low\":15.85,\"close\":16.05,\"volume\":78154488},{\"day\":\"2015-09-16T00:00:00.000Z\",\"open\":16.19,\"high\":17.33,\"low\":15.96,\"close\":16.92,\"volume\":79108504},{\"day\":\"2015-09-17T00:00:00.000Z\",\"open\":16.97,\"high\":16.97,\"low\":16.41,\"close\":16.41,\"volume\":73910048},{\"day\":\"2015-09-18T00:00:00.000Z\",\"open\":16.55,\"high\":16.66,\"low\":16.35,\"close\":16.49,\"volume\":50620736},{\"day\":\"2015-09-21T00:00:00.000Z\",\"open\":16.17,\"high\":16.8,\"low\":16.17,\"close\":16.59,\"volume\":53368008},{\"day\":\"2015-09-22T00:00:00.000Z\",\"open\":16.69,\"high\":17.15,\"low\":16.56,\"close\":16.81,\"volume\":58021676},{\"day\":\"2015-09-23T00:00:00.000Z\",\"open\":16.65,\"high\":16.77,\"low\":16.43,\"close\":16.45,\"volume\":58166712},{\"day\":\"2015-09-24T00:00:00.000Z\",\"open\":16.55,\"high\":16.67,\"low\":16.35,\"close\":16.46,\"volume\":49620112},{\"day\":\"2015-09-25T00:00:00.000Z\",\"open\":16.38,\"high\":16.55,\"low\":15.92,\"close\":16.09,\"volume\":58338248},{\"day\":\"2015-09-28T00:00:00.000Z\",\"open\":16.08,\"high\":16.16,\"low\":15.9,\"close\":16.12,\"volume\":38338340},{\"day\":\"2015-09-29T00:00:00.000Z\",\"open\":15.94,\"high\":15.97,\"low\":15.72,\"close\":15.75,\"volume\":41007196},{\"day\":\"2015-09-30T00:00:00.000Z\",\"open\":15.86,\"high\":16.29,\"low\":15.81,\"close\":16.18,\"volume\":50626260},{\"day\":\"2015-10-08T00:00:00.000Z\",\"open\":17,\"high\":17.5,\"low\":16.81,\"close\":16.83,\"volume\":93051048},{\"day\":\"2015-10-09T00:00:00.000Z\",\"open\":16.79,\"high\":17,\"low\":16.71,\"close\":16.86,\"volume\":44354208},{\"day\":\"2015-10-12T00:00:00.000Z\",\"open\":16.89,\"high\":17.65,\"low\":16.77,\"close\":17.5,\"volume\":124659352},{\"day\":\"2015-10-13T00:00:00.000Z\",\"open\":17.37,\"high\":17.49,\"low\":17.22,\"close\":17.38,\"volume\":66640032},{\"day\":\"2015-10-14T00:00:00.000Z\",\"open\":17.35,\"high\":17.42,\"low\":17.08,\"close\":17.09,\"volume\":59365060},{\"day\":\"2015-10-15T00:00:00.000Z\",\"open\":17.09,\"high\":17.48,\"low\":16.96,\"close\":17.45,\"volume\":63174976},{\"day\":\"2015-10-16T00:00:00.000Z\",\"open\":17.46,\"high\":17.72,\"low\":17.31,\"close\":17.53,\"volume\":71558048},{\"day\":\"2015-10-19T00:00:00.000Z\",\"open\":17.62,\"high\":17.78,\"low\":17.3,\"close\":17.45,\"volume\":73355736},{\"day\":\"2015-10-20T00:00:00.000Z\",\"open\":17.44,\"high\":17.56,\"low\":17.11,\"close\":17.56,\"volume\":61543276},{\"day\":\"2015-10-21T00:00:00.000Z\",\"open\":17.56,\"high\":17.68,\"low\":17.06,\"close\":17.5,\"volume\":100168296},{\"day\":\"2015-10-22T00:00:00.000Z\",\"open\":17.34,\"high\":17.62,\"low\":17.27,\"close\":17.6,\"volume\":74959584},{\"day\":\"2015-10-23T00:00:00.000Z\",\"open\":17.73,\"high\":18.38,\"low\":17.64,\"close\":18.2,\"volume\":104296328},{\"day\":\"2015-10-26T00:00:00.000Z\",\"open\":18.48,\"high\":18.49,\"low\":17.91,\"close\":17.95,\"volume\":83889528},{\"day\":\"2015-10-27T00:00:00.000Z\",\"open\":17.8,\"high\":17.8,\"low\":17.05,\"close\":17.58,\"volume\":87543416},{\"day\":\"2015-10-28T00:00:00.000Z\",\"open\":17.48,\"high\":17.62,\"low\":17.25,\"close\":17.3,\"volume\":67472936},{\"day\":\"2015-10-29T00:00:00.000Z\",\"open\":17.35,\"high\":17.6,\"low\":17.21,\"close\":17.5,\"volume\":44589160},{\"day\":\"2015-10-30T00:00:00.000Z\",\"open\":17.44,\"high\":17.54,\"low\":17.28,\"close\":17.35,\"volume\":45015216},{\"day\":\"2015-11-02T00:00:00.000Z\",\"open\":17.47,\"high\":18.08,\"low\":17.47,\"close\":17.64,\"volume\":100484560},{\"day\":\"2015-11-03T00:00:00.000Z\",\"open\":17.62,\"high\":17.78,\"low\":17.35,\"close\":17.47,\"volume\":49663480},{\"day\":\"2015-11-04T00:00:00.000Z\",\"open\":17.47,\"high\":18.35,\"low\":17.47,\"close\":18.31,\"volume\":128443360},{\"day\":\"2015-11-05T00:00:00.000Z\",\"open\":18.31,\"high\":19.55,\"low\":18.15,\"close\":19.02,\"volume\":164085312},{\"day\":\"2015-11-06T00:00:00.000Z\",\"open\":19.08,\"high\":19.62,\"low\":18.99,\"close\":19.38,\"volume\":112618968},{\"day\":\"2015-11-09T00:00:00.000Z\",\"open\":19.48,\"high\":19.98,\"low\":19.48,\"close\":19.56,\"volume\":118889816},{\"day\":\"2015-11-10T00:00:00.000Z\",\"open\":19.43,\"high\":19.85,\"low\":19.07,\"close\":19.52,\"volume\":84488880},{\"day\":\"2015-11-11T00:00:00.000Z\",\"open\":19.4,\"high\":19.45,\"low\":19.07,\"close\":19.23,\"volume\":63149248},{\"day\":\"2015-11-12T00:00:00.000Z\",\"open\":19.31,\"high\":19.38,\"low\":18.98,\"close\":19.07,\"volume\":46235724},{\"day\":\"2015-11-13T00:00:00.000Z\",\"open\":18.9,\"high\":18.97,\"low\":18.56,\"close\":18.59,\"volume\":62277948},{\"day\":\"2015-11-16T00:00:00.000Z\",\"open\":18.3,\"high\":18.78,\"low\":18.28,\"close\":18.7,\"volume\":45889976},{\"day\":\"2015-11-17T00:00:00.000Z\",\"open\":18.81,\"high\":19.11,\"low\":18.63,\"close\":18.7,\"volume\":60259724},{\"day\":\"2015-11-18T00:00:00.000Z\",\"open\":18.79,\"high\":18.91,\"low\":18.51,\"close\":18.54,\"volume\":65602696},{\"day\":\"2015-11-19T00:00:00.000Z\",\"open\":18.63,\"high\":18.76,\"low\":18.42,\"close\":18.75,\"volume\":40791576},{\"day\":\"2015-11-20T00:00:00.000Z\",\"open\":18.77,\"high\":18.79,\"low\":18.53,\"close\":18.59,\"volume\":55716072},{\"day\":\"2015-11-23T00:00:00.000Z\",\"open\":18.6,\"high\":18.63,\"low\":18.37,\"close\":18.42,\"volume\":52275176},{\"day\":\"2015-11-24T00:00:00.000Z\",\"open\":18.43,\"high\":18.55,\"low\":18.39,\"close\":18.54,\"volume\":36411024},{\"day\":\"2015-11-25T00:00:00.000Z\",\"open\":18.5,\"high\":18.64,\"low\":18.4,\"close\":18.55,\"volume\":40845736},{\"day\":\"2015-11-26T00:00:00.000Z\",\"open\":18.69,\"high\":19.75,\"low\":18.64,\"close\":19.33,\"volume\":125267936},{\"day\":\"2015-11-27T00:00:00.000Z\",\"open\":19.1,\"high\":19.31,\"low\":18.37,\"close\":18.55,\"volume\":83726256},{\"day\":\"2015-11-30T00:00:00.000Z\",\"open\":18.65,\"high\":18.78,\"low\":17.8,\"close\":18.33,\"volume\":59942168},{\"day\":\"2015-12-01T00:00:00.000Z\",\"open\":18.3,\"high\":19.55,\"low\":18.05,\"close\":19.09,\"volume\":104493296},{\"day\":\"2015-12-02T00:00:00.000Z\",\"open\":19.09,\"high\":21,\"low\":18.99,\"close\":21,\"volume\":343465600},{\"day\":\"2015-12-03T00:00:00.000Z\",\"open\":20.54,\"high\":20.8,\"low\":20.15,\"close\":20.38,\"volume\":185726464},{\"day\":\"2015-12-04T00:00:00.000Z\",\"open\":20.37,\"high\":21.2,\"low\":20.01,\"close\":20.83,\"volume\":176767168},{\"day\":\"2015-12-07T00:00:00.000Z\",\"open\":20.78,\"high\":21.34,\"low\":20.4,\"close\":20.81,\"volume\":118405544},{\"day\":\"2015-12-08T00:00:00.000Z\",\"open\":20.7,\"high\":20.7,\"low\":20.04,\"close\":20.05,\"volume\":73262224},{\"day\":\"2015-12-09T00:00:00.000Z\",\"open\":20,\"high\":21.15,\"low\":19.99,\"close\":20.8,\"volume\":111930856},{\"day\":\"2015-12-10T00:00:00.000Z\",\"open\":20.8,\"high\":21.43,\"low\":20.41,\"close\":20.93,\"volume\":123646072},{\"day\":\"2015-12-11T00:00:00.000Z\",\"open\":20.78,\"high\":21.48,\"low\":20.64,\"close\":21.34,\"volume\":90662128},{\"day\":\"2015-12-14T00:00:00.000Z\",\"open\":21.13,\"high\":22.07,\"low\":21.06,\"close\":21.6,\"volume\":89232400},{\"day\":\"2015-12-15T00:00:00.000Z\",\"open\":21.56,\"high\":21.75,\"low\":21.08,\"close\":21.24,\"volume\":70146736},{\"day\":\"2015-12-16T00:00:00.000Z\",\"open\":21.24,\"high\":21.44,\"low\":20.71,\"close\":20.8,\"volume\":70685200},{\"day\":\"2015-12-17T00:00:00.000Z\",\"open\":20.97,\"high\":21.26,\"low\":20.85,\"close\":21.13,\"volume\":89361776},{\"day\":\"2015-12-18T00:00:00.000Z\",\"open\":21.13,\"high\":21.27,\"low\":20.81,\"close\":20.9,\"volume\":65459704},{\"day\":\"2015-12-21T00:00:00.000Z\",\"open\":21.06,\"high\":22.99,\"low\":21,\"close\":22.99,\"volume\":290560640},{\"day\":\"2015-12-22T00:00:00.000Z\",\"open\":23.01,\"high\":24.5,\"low\":22.99,\"close\":23.22,\"volume\":228596432},{\"day\":\"2015-12-23T00:00:00.000Z\",\"open\":23.33,\"high\":24.44,\"low\":23.32,\"close\":23.93,\"volume\":160714464},{\"day\":\"2015-12-24T00:00:00.000Z\",\"open\":23.99,\"high\":24.08,\"low\":22.89,\"close\":23.21,\"volume\":109195352},{\"day\":\"2015-12-25T00:00:00.000Z\",\"open\":23.25,\"high\":23.3,\"low\":22.8,\"close\":23,\"volume\":65558600},{\"day\":\"2015-12-28T00:00:00.000Z\",\"open\":23.14,\"high\":23.45,\"low\":22.35,\"close\":22.35,\"volume\":90468176},{\"day\":\"2015-12-29T00:00:00.000Z\",\"open\":22.32,\"high\":23.5,\"low\":22.1,\"close\":23.1,\"volume\":88311472},{\"day\":\"2015-12-30T00:00:00.000Z\",\"open\":23.09,\"high\":23.3,\"low\":22.72,\"close\":22.85,\"volume\":64113768},{\"day\":\"2015-12-31T00:00:00.000Z\",\"open\":22.85,\"high\":22.95,\"low\":22.33,\"close\":22.35,\"volume\":46684648},{\"day\":\"2016-01-04T00:00:00.000Z\",\"open\":22.36,\"high\":22.47,\"low\":20.2,\"close\":20.26,\"volume\":69900296},{\"day\":\"2016-01-05T00:00:00.000Z\",\"open\":19.9,\"high\":21.25,\"low\":19.8,\"close\":20.85,\"volume\":102736768},{\"day\":\"2016-01-06T00:00:00.000Z\",\"open\":20.97,\"high\":21.1,\"low\":20.51,\"close\":21.02,\"volume\":56711000},{\"day\":\"2016-01-07T00:00:00.000Z\",\"open\":20.7,\"high\":20.7,\"low\":19.49,\"close\":19.58,\"volume\":23123978},{\"day\":\"2016-01-08T00:00:00.000Z\",\"open\":20.22,\"high\":20.71,\"low\":19.11,\"close\":20.25,\"volume\":103633072},{\"day\":\"2016-01-11T00:00:00.000Z\",\"open\":19.9,\"high\":20.45,\"low\":19.3,\"close\":19.39,\"volume\":79558880},{\"day\":\"2016-01-12T00:00:00.000Z\",\"open\":19.65,\"high\":19.87,\"low\":19.22,\"close\":19.55,\"volume\":50637772},{\"day\":\"2016-01-13T00:00:00.000Z\",\"open\":19.7,\"high\":19.86,\"low\":19.2,\"close\":19.3,\"volume\":45665504},{\"day\":\"2016-01-14T00:00:00.000Z\",\"open\":18.8,\"high\":19.7,\"low\":18.62,\"close\":19.55,\"volume\":65884152},{\"day\":\"2016-01-15T00:00:00.000Z\",\"open\":19.24,\"high\":19.63,\"low\":18.6,\"close\":18.8,\"volume\":61535600},{\"day\":\"2016-01-18T00:00:00.000Z\",\"open\":18.51,\"high\":19.05,\"low\":18.5,\"close\":18.85,\"volume\":38216416},{\"day\":\"2016-01-19T00:00:00.000Z\",\"open\":18.8,\"high\":19.86,\"low\":18.76,\"close\":19.66,\"volume\":62049024},{\"day\":\"2016-01-20T00:00:00.000Z\",\"open\":19.6,\"high\":19.73,\"low\":19.01,\"close\":19.28,\"volume\":45047512},{\"day\":\"2016-01-21T00:00:00.000Z\",\"open\":19.02,\"high\":19.4,\"low\":18.71,\"close\":18.71,\"volume\":36887472},{\"day\":\"2016-01-22T00:00:00.000Z\",\"open\":18.91,\"high\":19.3,\"low\":18.7,\"close\":19.09,\"volume\":33631756},{\"day\":\"2016-01-25T00:00:00.000Z\",\"open\":19.24,\"high\":19.46,\"low\":19.05,\"close\":19.23,\"volume\":29423812},{\"day\":\"2016-01-26T00:00:00.000Z\",\"open\":19.08,\"high\":19.16,\"low\":18.42,\"close\":18.6,\"volume\":44832452},{\"day\":\"2016-01-27T00:00:00.000Z\",\"open\":18.76,\"high\":18.92,\"low\":17.93,\"close\":18.48,\"volume\":50647840},{\"day\":\"2016-01-28T00:00:00.000Z\",\"open\":18.32,\"high\":18.76,\"low\":18.21,\"close\":18.31,\"volume\":32746852},{\"day\":\"2016-01-29T00:00:00.000Z\",\"open\":18.4,\"high\":18.9,\"low\":18.26,\"close\":18.73,\"volume\":41414296},{\"day\":\"2016-02-01T00:00:00.000Z\",\"open\":18.76,\"high\":18.81,\"low\":18.3,\"close\":18.44,\"volume\":28424312},{\"day\":\"2016-02-02T00:00:00.000Z\",\"open\":18.49,\"high\":19.08,\"low\":18.49,\"close\":18.96,\"volume\":39942852},{\"day\":\"2016-02-03T00:00:00.000Z\",\"open\":18.83,\"high\":18.97,\"low\":18.66,\"close\":18.84,\"volume\":28318036},{\"day\":\"2016-02-04T00:00:00.000Z\",\"open\":18.96,\"high\":19.29,\"low\":18.86,\"close\":19,\"volume\":39826952},{\"day\":\"2016-02-05T00:00:00.000Z\",\"open\":18.99,\"high\":19.09,\"low\":18.84,\"close\":18.85,\"volume\":22699646},{\"day\":\"2016-02-15T00:00:00.000Z\",\"open\":18.45,\"high\":18.83,\"low\":18.37,\"close\":18.64,\"volume\":25690356},{\"day\":\"2016-02-16T00:00:00.000Z\",\"open\":18.9,\"high\":19.19,\"low\":18.8,\"close\":19.07,\"volume\":46952804},{\"day\":\"2016-02-17T00:00:00.000Z\",\"open\":19.09,\"high\":19.31,\"low\":19.02,\"close\":19.2,\"volume\":39156956},{\"day\":\"2016-02-18T00:00:00.000Z\",\"open\":19.31,\"high\":19.38,\"low\":19.1,\"close\":19.22,\"volume\":46005652},{\"day\":\"2016-02-19T00:00:00.000Z\",\"open\":19.19,\"high\":19.28,\"low\":19.1,\"close\":19.22,\"volume\":31891276},{\"day\":\"2016-09-02T00:00:00.000Z\",\"open\":19.49,\"high\":19.49,\"low\":19.49,\"close\":19.49,\"volume\":3660890},{\"day\":\"2016-09-05T00:00:00.000Z\",\"open\":21.44,\"high\":21.44,\"low\":21.44,\"close\":21.44,\"volume\":2232309},{\"day\":\"2016-09-06T00:00:00.000Z\",\"open\":23.58,\"high\":23.58,\"low\":22.69,\"close\":23,\"volume\":497195532},{\"day\":\"2016-09-07T00:00:00.000Z\",\"open\":22.9,\"high\":23.45,\"low\":22.57,\"close\":22.86,\"volume\":208790745},{\"day\":\"2016-09-08T00:00:00.000Z\",\"open\":22.9,\"high\":23.06,\"low\":22.21,\"close\":22.48,\"volume\":152313229},{\"day\":\"2016-09-09T00:00:00.000Z\",\"open\":22.41,\"high\":22.64,\"low\":22.16,\"close\":22.26,\"volume\":113133326},{\"day\":\"2016-09-12T00:00:00.000Z\",\"open\":22,\"high\":22.54,\"low\":21.85,\"close\":22.07,\"volume\":116637022},{\"day\":\"2016-09-13T00:00:00.000Z\",\"open\":22.14,\"high\":22.33,\"low\":21.88,\"close\":21.98,\"volume\":88644276},{\"day\":\"2016-09-14T00:00:00.000Z\",\"open\":21.9,\"high\":21.96,\"low\":21.4,\"close\":21.43,\"volume\":112199729},{\"day\":\"2016-09-19T00:00:00.000Z\",\"open\":21.42,\"high\":22.23,\"low\":21.41,\"close\":22.09,\"volume\":121387454},{\"day\":\"2016-09-20T00:00:00.000Z\",\"open\":22.1,\"high\":22.36,\"low\":21.93,\"close\":22.02,\"volume\":68351571},{\"day\":\"2016-09-21T00:00:00.000Z\",\"open\":22.06,\"high\":22.1,\"low\":21.76,\"close\":22,\"volume\":55476657},{\"day\":\"2016-09-22T00:00:00.000Z\",\"open\":22.12,\"high\":22.15,\"low\":21.75,\"close\":21.75,\"volume\":83299854},{\"day\":\"2016-09-23T00:00:00.000Z\",\"open\":21.79,\"high\":21.86,\"low\":21.39,\"close\":21.44,\"volume\":64953059},{\"day\":\"2016-09-26T00:00:00.000Z\",\"open\":21.42,\"high\":21.89,\"low\":21.4,\"close\":21.51,\"volume\":59904057},{\"day\":\"2016-09-27T00:00:00.000Z\",\"open\":21.55,\"high\":22.1,\"low\":21.52,\"close\":22.03,\"volume\":98104791},{\"day\":\"2016-09-28T00:00:00.000Z\",\"open\":22.03,\"high\":22.09,\"low\":21.8,\"close\":21.9,\"volume\":59153603},{\"day\":\"2016-09-29T00:00:00.000Z\",\"open\":21.92,\"high\":22.07,\"low\":21.83,\"close\":21.84,\"volume\":53309547},{\"day\":\"2016-09-30T00:00:00.000Z\",\"open\":21.85,\"high\":22.29,\"low\":21.81,\"close\":22.22,\"volume\":63326489},{\"day\":\"2016-10-10T00:00:00.000Z\",\"open\":22.26,\"high\":22.32,\"low\":21.69,\"close\":22.11,\"volume\":74231718},{\"day\":\"2016-10-11T00:00:00.000Z\",\"open\":22.08,\"high\":22.22,\"low\":21.91,\"close\":22.11,\"volume\":44485825},{\"day\":\"2016-10-12T00:00:00.000Z\",\"open\":22.09,\"high\":22.46,\"low\":21.96,\"close\":22.2,\"volume\":48900210},{\"day\":\"2016-10-13T00:00:00.000Z\",\"open\":22.23,\"high\":22.31,\"low\":21.96,\"close\":22.07,\"volume\":36322687},{\"day\":\"2016-10-14T00:00:00.000Z\",\"open\":22,\"high\":22.08,\"low\":21.87,\"close\":21.94,\"volume\":36161290},{\"day\":\"2016-10-17T00:00:00.000Z\",\"open\":21.97,\"high\":22.04,\"low\":21.7,\"close\":21.74,\"volume\":37290056},{\"day\":\"2016-10-18T00:00:00.000Z\",\"open\":21.7,\"high\":21.89,\"low\":21.68,\"close\":21.88,\"volume\":39306951},{\"day\":\"2016-10-19T00:00:00.000Z\",\"open\":21.89,\"high\":22.05,\"low\":21.74,\"close\":21.78,\"volume\":41540482},{\"day\":\"2016-10-20T00:00:00.000Z\",\"open\":21.78,\"high\":21.88,\"low\":21.73,\"close\":21.82,\"volume\":33305934},{\"day\":\"2016-10-21T00:00:00.000Z\",\"open\":21.82,\"high\":22.48,\"low\":21.75,\"close\":22.44,\"volume\":93835582},{\"day\":\"2016-10-24T00:00:00.000Z\",\"open\":22.48,\"high\":22.97,\"low\":22.48,\"close\":22.55,\"volume\":78504101},{\"day\":\"2016-10-25T00:00:00.000Z\",\"open\":22.61,\"high\":23.2,\"low\":22.58,\"close\":23.03,\"volume\":73904829},{\"day\":\"2016-10-26T00:00:00.000Z\",\"open\":23.02,\"high\":23.02,\"low\":22.5,\"close\":22.63,\"volume\":61316788},{\"day\":\"2016-10-27T00:00:00.000Z\",\"open\":22.71,\"high\":22.76,\"low\":22.35,\"close\":22.42,\"volume\":32204229},{\"day\":\"2016-10-28T00:00:00.000Z\",\"open\":22.47,\"high\":22.87,\"low\":22.34,\"close\":22.4,\"volume\":56962460},{\"day\":\"2016-11-17T00:00:00.000Z\",\"open\":22,\"high\":23.55,\"low\":22,\"close\":22.84,\"volume\":202874171},{\"day\":\"2016-11-18T00:00:00.000Z\",\"open\":22.7,\"high\":22.82,\"low\":22.19,\"close\":22.52,\"volume\":78822656},{\"day\":\"2016-11-21T00:00:00.000Z\",\"open\":22.48,\"high\":23.7,\"low\":22.4,\"close\":22.8,\"volume\":200366344},{\"day\":\"2016-11-22T00:00:00.000Z\",\"open\":22.79,\"high\":23.78,\"low\":22.66,\"close\":23.23,\"volume\":226903116},{\"day\":\"2016-11-23T00:00:00.000Z\",\"open\":23.8,\"high\":25.55,\"low\":23.75,\"close\":25.55,\"volume\":331121983},{\"day\":\"2016-11-24T00:00:00.000Z\",\"open\":25.33,\"high\":27,\"low\":24.92,\"close\":26.38,\"volume\":321903552},{\"day\":\"2016-11-25T00:00:00.000Z\",\"open\":26.43,\"high\":27.3,\"low\":25.26,\"close\":27.23,\"volume\":314357507},{\"day\":\"2016-11-28T00:00:00.000Z\",\"open\":27.23,\"high\":29.39,\"low\":27.1,\"close\":28.47,\"volume\":425252919},{\"day\":\"2016-12-01T00:00:00.000Z\",\"open\":30,\"high\":31.32,\"low\":29.88,\"close\":30.59,\"volume\":474525778},{\"day\":\"2016-12-02T00:00:00.000Z\",\"open\":30,\"high\":30.15,\"low\":28.63,\"close\":28.76,\"volume\":319213665},{\"day\":\"2016-12-05T00:00:00.000Z\",\"open\":26.66,\"high\":27,\"low\":25.88,\"close\":25.88,\"volume\":361948524},{\"day\":\"2016-12-06T00:00:00.000Z\",\"open\":25.73,\"high\":27.29,\"low\":25.4,\"close\":26.33,\"volume\":313085431},{\"day\":\"2016-12-07T00:00:00.000Z\",\"open\":26.01,\"high\":26.45,\"low\":25.7,\"close\":26.19,\"volume\":168821109},{\"day\":\"2016-12-08T00:00:00.000Z\",\"open\":26.17,\"high\":26.76,\"low\":25.89,\"close\":26.24,\"volume\":156625522},{\"day\":\"2016-12-09T00:00:00.000Z\",\"open\":26.24,\"high\":27.17,\"low\":26.16,\"close\":26.99,\"volume\":228457651},{\"day\":\"2016-12-12T00:00:00.000Z\",\"open\":26.21,\"high\":26.29,\"low\":25.04,\"close\":25.34,\"volume\":236945486},{\"day\":\"2016-12-13T00:00:00.000Z\",\"open\":25.48,\"high\":25.9,\"low\":24.73,\"close\":25.54,\"volume\":145517551},{\"day\":\"2016-12-14T00:00:00.000Z\",\"open\":25.7,\"high\":25.87,\"low\":25.1,\"close\":25.3,\"volume\":129619186},{\"day\":\"2016-12-15T00:00:00.000Z\",\"open\":25.31,\"high\":25.55,\"low\":24.5,\"close\":24.75,\"volume\":158157239},{\"day\":\"2016-12-16T00:00:00.000Z\",\"open\":24.7,\"high\":25.2,\"low\":24.35,\"close\":24.99,\"volume\":115983707},{\"day\":\"2016-12-19T00:00:00.000Z\",\"open\":25,\"high\":25.03,\"low\":24.1,\"close\":24.16,\"volume\":105377611},{\"day\":\"2016-12-20T00:00:00.000Z\",\"open\":24.03,\"high\":24.35,\"low\":23.68,\"close\":24,\"volume\":85273631},{\"day\":\"2016-12-21T00:00:00.000Z\",\"open\":24.11,\"high\":24.24,\"low\":23.92,\"close\":24.2,\"volume\":67003765},{\"day\":\"2016-12-22T00:00:00.000Z\",\"open\":24.29,\"high\":24.89,\"low\":24.23,\"close\":24.66,\"volume\":110271642},{\"day\":\"2016-12-23T00:00:00.000Z\",\"open\":24.47,\"high\":24.5,\"low\":24.03,\"close\":24.09,\"volume\":71052822},{\"day\":\"2016-12-26T00:00:00.000Z\",\"open\":23.9,\"high\":24.64,\"low\":23.68,\"close\":24.62,\"volume\":76051392},{\"day\":\"2016-12-27T00:00:00.000Z\",\"open\":24.56,\"high\":25.31,\"low\":24.5,\"close\":24.97,\"volume\":102777009},{\"day\":\"2016-12-28T00:00:00.000Z\",\"open\":25.09,\"high\":25.26,\"low\":24.8,\"close\":24.94,\"volume\":56961122},{\"day\":\"2016-12-29T00:00:00.000Z\",\"open\":24.86,\"high\":25.05,\"low\":24.61,\"close\":24.83,\"volume\":45414631},{\"day\":\"2016-12-30T00:00:00.000Z\",\"open\":24.89,\"high\":25.05,\"low\":24.62,\"close\":24.62,\"volume\":46987142},{\"day\":\"2017-01-03T00:00:00.000Z\",\"open\":24.7,\"high\":25.24,\"low\":24.7,\"close\":25.06,\"volume\":58392946},{\"day\":\"2017-01-04T00:00:00.000Z\",\"open\":25.09,\"high\":25.23,\"low\":24.88,\"close\":25.14,\"volume\":71662463},{\"day\":\"2017-01-05T00:00:00.000Z\",\"open\":25.19,\"high\":25.38,\"low\":25.09,\"close\":25.26,\"volume\":63084316},{\"day\":\"2017-01-06T00:00:00.000Z\",\"open\":25.2,\"high\":25.21,\"low\":24.85,\"close\":25,\"volume\":54112990},{\"day\":\"2017-01-09T00:00:00.000Z\",\"open\":25,\"high\":25,\"low\":24.5,\"close\":24.74,\"volume\":56230720},{\"day\":\"2017-01-10T00:00:00.000Z\",\"open\":24.74,\"high\":24.97,\"low\":24.51,\"close\":24.93,\"volume\":46382688},{\"day\":\"2017-01-11T00:00:00.000Z\",\"open\":24.86,\"high\":25.08,\"low\":24.58,\"close\":24.68,\"volume\":34636462},{\"day\":\"2017-01-12T00:00:00.000Z\",\"open\":24.62,\"high\":24.73,\"low\":24.27,\"close\":24.31,\"volume\":38412942},{\"day\":\"2017-01-13T00:00:00.000Z\",\"open\":24.37,\"high\":24.45,\"low\":24.14,\"close\":24.16,\"volume\":41436082},{\"day\":\"2017-01-16T00:00:00.000Z\",\"open\":24.16,\"high\":24.16,\"low\":23.31,\"close\":23.79,\"volume\":61220402},{\"day\":\"2017-01-17T00:00:00.000Z\",\"open\":23.79,\"high\":24.19,\"low\":23.69,\"close\":24.17,\"volume\":38634110},{\"day\":\"2017-01-18T00:00:00.000Z\",\"open\":24.26,\"high\":25.15,\"low\":24.26,\"close\":24.96,\"volume\":91867891},{\"day\":\"2017-01-19T00:00:00.000Z\",\"open\":25,\"high\":25.15,\"low\":24.77,\"close\":24.88,\"volume\":37953089},{\"day\":\"2017-01-20T00:00:00.000Z\",\"open\":24.89,\"high\":25.55,\"low\":24.89,\"close\":25.37,\"volume\":68414335},{\"day\":\"2017-01-23T00:00:00.000Z\",\"open\":25.51,\"high\":25.84,\"low\":25.21,\"close\":25.28,\"volume\":58959326},{\"day\":\"2017-01-24T00:00:00.000Z\",\"open\":25.27,\"high\":25.43,\"low\":25.1,\"close\":25.32,\"volume\":39939144},{\"day\":\"2017-01-25T00:00:00.000Z\",\"open\":25.25,\"high\":25.5,\"low\":25.13,\"close\":25.5,\"volume\":32106771},{\"day\":\"2017-01-26T00:00:00.000Z\",\"open\":25.5,\"high\":25.94,\"low\":25.5,\"close\":25.78,\"volume\":51972770},{\"day\":\"2017-02-03T00:00:00.000Z\",\"open\":25.7,\"high\":25.77,\"low\":25.3,\"close\":25.39,\"volume\":32540374},{\"day\":\"2017-02-06T00:00:00.000Z\",\"open\":25.38,\"high\":25.54,\"low\":25.15,\"close\":25.26,\"volume\":42327303},{\"day\":\"2017-02-07T00:00:00.000Z\",\"open\":25.23,\"high\":25.23,\"low\":24.99,\"close\":25.13,\"volume\":45110333},{\"day\":\"2017-02-08T00:00:00.000Z\",\"open\":25.17,\"high\":25.45,\"low\":25.09,\"close\":25.35,\"volume\":41213856},{\"day\":\"2017-02-09T00:00:00.000Z\",\"open\":25.4,\"high\":25.8,\"low\":25.4,\"close\":25.62,\"volume\":58511631},{\"day\":\"2017-02-10T00:00:00.000Z\",\"open\":25.7,\"high\":26.18,\"low\":25.61,\"close\":25.97,\"volume\":76644327},{\"day\":\"2017-02-13T00:00:00.000Z\",\"open\":25.97,\"high\":27.13,\"low\":25.94,\"close\":27.1,\"volume\":120803896},{\"day\":\"2017-02-14T00:00:00.000Z\",\"open\":27.3,\"high\":27.74,\"low\":26.77,\"close\":26.9,\"volume\":98828803},{\"day\":\"2017-02-15T00:00:00.000Z\",\"open\":26.9,\"high\":27.35,\"low\":26.75,\"close\":26.99,\"volume\":79556516},{\"day\":\"2017-02-16T00:00:00.000Z\",\"open\":26.91,\"high\":27.59,\"low\":26.82,\"close\":27.59,\"volume\":74533260},{\"day\":\"2017-02-17T00:00:00.000Z\",\"open\":27.7,\"high\":27.9,\"low\":27.18,\"close\":27.41,\"volume\":77363182},{\"day\":\"2017-02-20T00:00:00.000Z\",\"open\":27.46,\"high\":28.66,\"low\":27.45,\"close\":28.55,\"volume\":132671204},{\"day\":\"2017-02-21T00:00:00.000Z\",\"open\":28.48,\"high\":28.63,\"low\":28.06,\"close\":28.24,\"volume\":89410466},{\"day\":\"2017-02-22T00:00:00.000Z\",\"open\":28.1,\"high\":28.5,\"low\":27.9,\"close\":28.32,\"volume\":65162077},{\"day\":\"2017-02-23T00:00:00.000Z\",\"open\":28.31,\"high\":28.59,\"low\":27.8,\"close\":27.91,\"volume\":70864493},{\"day\":\"2017-02-24T00:00:00.000Z\",\"open\":27.97,\"high\":28.14,\"low\":27.23,\"close\":27.85,\"volume\":69085597},{\"day\":\"2017-02-27T00:00:00.000Z\",\"open\":27.8,\"high\":27.8,\"low\":27.1,\"close\":27.13,\"volume\":71562580},{\"day\":\"2017-02-28T00:00:00.000Z\",\"open\":27.09,\"high\":27.57,\"low\":27.09,\"close\":27.44,\"volume\":43479851},{\"day\":\"2017-03-01T00:00:00.000Z\",\"open\":27.5,\"high\":27.75,\"low\":27.31,\"close\":27.46,\"volume\":41125794},{\"day\":\"2017-03-02T00:00:00.000Z\",\"open\":27.5,\"high\":27.63,\"low\":27.23,\"close\":27.31,\"volume\":36512242},{\"day\":\"2017-03-03T00:00:00.000Z\",\"open\":27.28,\"high\":27.42,\"low\":27.05,\"close\":27.3,\"volume\":39569673},{\"day\":\"2017-03-06T00:00:00.000Z\",\"open\":27.31,\"high\":28.25,\"low\":27.31,\"close\":28.15,\"volume\":87432763},{\"day\":\"2017-03-07T00:00:00.000Z\",\"open\":28.2,\"high\":28.36,\"low\":28.05,\"close\":28.23,\"volume\":51419658},{\"day\":\"2017-03-08T00:00:00.000Z\",\"open\":28.27,\"high\":28.48,\"low\":27.85,\"close\":28.09,\"volume\":49569417},{\"day\":\"2017-03-09T00:00:00.000Z\",\"open\":28.23,\"high\":28.88,\"low\":28.23,\"close\":28.4,\"volume\":73204756},{\"day\":\"2017-03-10T00:00:00.000Z\",\"open\":28.51,\"high\":29.04,\"low\":28.3,\"close\":28.96,\"volume\":94750593},{\"day\":\"2017-03-13T00:00:00.000Z\",\"open\":29,\"high\":29.46,\"low\":28.6,\"close\":28.87,\"volume\":95811620},{\"day\":\"2017-03-14T00:00:00.000Z\",\"open\":28.88,\"high\":28.96,\"low\":28.48,\"close\":28.71,\"volume\":61149347},{\"day\":\"2017-03-15T00:00:00.000Z\",\"open\":28.74,\"high\":29.55,\"low\":28.6,\"close\":29.3,\"volume\":78232482},{\"day\":\"2017-03-16T00:00:00.000Z\",\"open\":29.39,\"high\":29.8,\"low\":29.06,\"close\":29.23,\"volume\":64965590},{\"day\":\"2017-03-17T00:00:00.000Z\",\"open\":29.22,\"high\":29.48,\"low\":28.8,\"close\":28.81,\"volume\":56588385},{\"day\":\"2017-03-20T00:00:00.000Z\",\"open\":29.08,\"high\":29.45,\"low\":28.89,\"close\":29.26,\"volume\":66125991},{\"day\":\"2017-03-21T00:00:00.000Z\",\"open\":29.4,\"high\":30.35,\"low\":29.23,\"close\":30.34,\"volume\":113584119},{\"day\":\"2017-03-22T00:00:00.000Z\",\"open\":30.13,\"high\":30.69,\"low\":30.01,\"close\":30.5,\"volume\":86570064},{\"day\":\"2017-03-23T00:00:00.000Z\",\"open\":30.38,\"high\":31.26,\"low\":30.18,\"close\":31.2,\"volume\":86586813},{\"day\":\"2017-03-24T00:00:00.000Z\",\"open\":31.36,\"high\":32.68,\"low\":31.29,\"close\":31.54,\"volume\":128281355},{\"day\":\"2017-03-27T00:00:00.000Z\",\"open\":31.51,\"high\":32.21,\"low\":30.68,\"close\":30.71,\"volume\":104318818},{\"day\":\"2017-03-28T00:00:00.000Z\",\"open\":30.75,\"high\":31.16,\"low\":30.25,\"close\":30.8,\"volume\":75417342},{\"day\":\"2017-03-29T00:00:00.000Z\",\"open\":30.79,\"high\":31.39,\"low\":30.48,\"close\":31.2,\"volume\":65734565},{\"day\":\"2017-03-30T00:00:00.000Z\",\"open\":31.08,\"high\":31.36,\"low\":30.1,\"close\":30.72,\"volume\":76424353},{\"day\":\"2017-03-31T00:00:00.000Z\",\"open\":30.64,\"high\":31.7,\"low\":30.54,\"close\":31.7,\"volume\":82560679},{\"day\":\"2017-04-05T00:00:00.000Z\",\"open\":31.75,\"high\":31.94,\"low\":31.26,\"close\":31.46,\"volume\":98651882},{\"day\":\"2017-04-06T00:00:00.000Z\",\"open\":31.39,\"high\":32,\"low\":31.18,\"close\":32,\"volume\":73979507},{\"day\":\"2017-04-07T00:00:00.000Z\",\"open\":31.93,\"high\":32.6,\"low\":31.75,\"close\":31.81,\"volume\":80584365},{\"day\":\"2017-04-10T00:00:00.000Z\",\"open\":31.81,\"high\":31.94,\"low\":31.41,\"close\":31.52,\"volume\":54280281},{\"day\":\"2017-04-11T00:00:00.000Z\",\"open\":31.41,\"high\":31.59,\"low\":29.72,\"close\":30.83,\"volume\":124929953},{\"day\":\"2017-04-12T00:00:00.000Z\",\"open\":30.5,\"high\":31.09,\"low\":30.2,\"close\":30.81,\"volume\":58543347},{\"day\":\"2017-04-13T00:00:00.000Z\",\"open\":30.79,\"high\":31.36,\"low\":30.64,\"close\":31.25,\"volume\":52023072},{\"day\":\"2017-04-14T00:00:00.000Z\",\"open\":31.24,\"high\":31.25,\"low\":30.67,\"close\":30.68,\"volume\":40518564},{\"day\":\"2017-04-17T00:00:00.000Z\",\"open\":30.8,\"high\":31.75,\"low\":30.76,\"close\":31.75,\"volume\":81571243},{\"day\":\"2017-04-18T00:00:00.000Z\",\"open\":31.8,\"high\":32.53,\"low\":31.65,\"close\":32.23,\"volume\":102956985},{\"day\":\"2017-04-19T00:00:00.000Z\",\"open\":32.2,\"high\":33.21,\"low\":32.03,\"close\":33.21,\"volume\":122898683},{\"day\":\"2017-04-20T00:00:00.000Z\",\"open\":33.23,\"high\":34.18,\"low\":33,\"close\":33.02,\"volume\":108298933},{\"day\":\"2017-04-21T00:00:00.000Z\",\"open\":32.85,\"high\":33.36,\"low\":32.57,\"close\":32.91,\"volume\":74958101},{\"day\":\"2017-04-24T00:00:00.000Z\",\"open\":32.8,\"high\":33.3,\"low\":32.01,\"close\":32.51,\"volume\":64325756},{\"day\":\"2017-04-25T00:00:00.000Z\",\"open\":32.61,\"high\":33.88,\"low\":32.57,\"close\":33.84,\"volume\":91947057},{\"day\":\"2017-04-26T00:00:00.000Z\",\"open\":34,\"high\":34.99,\"low\":33.28,\"close\":33.43,\"volume\":140373802},{\"day\":\"2017-04-27T00:00:00.000Z\",\"open\":33.66,\"high\":33.8,\"low\":32.75,\"close\":33.58,\"volume\":105919431},{\"day\":\"2017-04-28T00:00:00.000Z\",\"open\":33.66,\"high\":33.7,\"low\":32.51,\"close\":33,\"volume\":102720474},{\"day\":\"2017-05-02T00:00:00.000Z\",\"open\":32.7,\"high\":33.09,\"low\":32.26,\"close\":32.97,\"volume\":79112710},{\"day\":\"2017-05-03T00:00:00.000Z\",\"open\":32.98,\"high\":33.28,\"low\":32.51,\"close\":32.65,\"volume\":70024844},{\"day\":\"2017-05-04T00:00:00.000Z\",\"open\":32.66,\"high\":32.92,\"low\":32.43,\"close\":32.66,\"volume\":47385261},{\"day\":\"2017-05-05T00:00:00.000Z\",\"open\":32.49,\"high\":33.06,\"low\":32.36,\"close\":32.77,\"volume\":78196660},{\"day\":\"2017-05-08T00:00:00.000Z\",\"open\":32.6,\"high\":33,\"low\":31.66,\"close\":31.68,\"volume\":92333765},{\"day\":\"2017-05-09T00:00:00.000Z\",\"open\":31.55,\"high\":31.55,\"low\":30.56,\"close\":31.16,\"volume\":96349426},{\"day\":\"2017-05-10T00:00:00.000Z\",\"open\":31.45,\"high\":31.97,\"low\":31.3,\"close\":31.48,\"volume\":70427368},{\"day\":\"2017-05-11T00:00:00.000Z\",\"open\":31.3,\"high\":32.9,\"low\":31.17,\"close\":32.88,\"volume\":98916592},{\"day\":\"2017-05-12T00:00:00.000Z\",\"open\":32.97,\"high\":33.14,\"low\":32.57,\"close\":33.07,\"volume\":66809828},{\"day\":\"2017-05-15T00:00:00.000Z\",\"open\":33.07,\"high\":33.3,\"low\":32.78,\"close\":33.03,\"volume\":52478210},{\"day\":\"2017-05-16T00:00:00.000Z\",\"open\":32.8,\"high\":33.58,\"low\":32.51,\"close\":33.58,\"volume\":76619765},{\"day\":\"2017-05-17T00:00:00.000Z\",\"open\":33.42,\"high\":33.95,\"low\":32.88,\"close\":32.92,\"volume\":80661516},{\"day\":\"2017-05-18T00:00:00.000Z\",\"open\":32.7,\"high\":32.97,\"low\":32.51,\"close\":32.64,\"volume\":42048807},{\"day\":\"2017-05-19T00:00:00.000Z\",\"open\":32.73,\"high\":33.37,\"low\":32.72,\"close\":33.1,\"volume\":55586730},{\"day\":\"2017-05-22T00:00:00.000Z\",\"open\":33.15,\"high\":33.88,\"low\":32.81,\"close\":33.82,\"volume\":77215795},{\"day\":\"2017-05-23T00:00:00.000Z\",\"open\":33.8,\"high\":34.18,\"low\":33.62,\"close\":33.99,\"volume\":85016398},{\"day\":\"2017-05-24T00:00:00.000Z\",\"open\":33.74,\"high\":34,\"low\":33.2,\"close\":33.75,\"volume\":68440579},{\"day\":\"2017-05-25T00:00:00.000Z\",\"open\":33.5,\"high\":33.99,\"low\":33.41,\"close\":33.59,\"volume\":46546710},{\"day\":\"2017-05-26T00:00:00.000Z\",\"open\":33.68,\"high\":34.3,\"low\":33.65,\"close\":34.07,\"volume\":56098814},{\"day\":\"2017-05-31T00:00:00.000Z\",\"open\":34.14,\"high\":34.2,\"low\":33.45,\"close\":34.08,\"volume\":70787353},{\"day\":\"2017-06-01T00:00:00.000Z\",\"open\":33.92,\"high\":34.28,\"low\":33.85,\"close\":33.97,\"volume\":50385538},{\"day\":\"2017-06-02T00:00:00.000Z\",\"open\":34.03,\"high\":34.08,\"low\":33.3,\"close\":33.5,\"volume\":59104049},{\"day\":\"2017-06-05T00:00:00.000Z\",\"open\":33.37,\"high\":33.7,\"low\":33.2,\"close\":33.27,\"volume\":39084146},{\"day\":\"2017-06-06T00:00:00.000Z\",\"open\":33.27,\"high\":34.3,\"low\":33.27,\"close\":34.26,\"volume\":79273316},{\"day\":\"2017-06-07T00:00:00.000Z\",\"open\":34.35,\"high\":35,\"low\":34.16,\"close\":34.6,\"volume\":96207112},{\"day\":\"2017-06-08T00:00:00.000Z\",\"open\":34.7,\"high\":36.34,\"low\":34.68,\"close\":36.25,\"volume\":113667099},{\"day\":\"2017-06-09T00:00:00.000Z\",\"open\":36.25,\"high\":37.1,\"low\":35.86,\"close\":36.04,\"volume\":114405733},{\"day\":\"2017-06-12T00:00:00.000Z\",\"open\":36,\"high\":37.57,\"low\":35.9,\"close\":37.57,\"volume\":99137599},{\"day\":\"2017-06-13T00:00:00.000Z\",\"open\":37.15,\"high\":37.48,\"low\":36.96,\"close\":37.35,\"volume\":66878314},{\"day\":\"2017-06-14T00:00:00.000Z\",\"open\":37.37,\"high\":37.8,\"low\":36.16,\"close\":36.43,\"volume\":87724616},{\"day\":\"2017-06-15T00:00:00.000Z\",\"open\":36.49,\"high\":36.94,\"low\":36,\"close\":36.54,\"volume\":70247051},{\"day\":\"2017-06-16T00:00:00.000Z\",\"open\":36.44,\"high\":36.85,\"low\":35.92,\"close\":35.99,\"volume\":65617093},{\"day\":\"2017-06-19T00:00:00.000Z\",\"open\":36.11,\"high\":37.34,\"low\":36.06,\"close\":37.31,\"volume\":76160712},{\"day\":\"2017-06-20T00:00:00.000Z\",\"open\":37.7,\"high\":37.85,\"low\":36.93,\"close\":37.31,\"volume\":85731758},{\"day\":\"2017-06-21T00:00:00.000Z\",\"open\":37.6,\"high\":38.61,\"low\":37.13,\"close\":38.54,\"volume\":91981034},{\"day\":\"2017-06-22T00:00:00.000Z\",\"open\":38.54,\"high\":39.67,\"low\":38.39,\"close\":38.62,\"volume\":128186288},{\"day\":\"2017-06-23T00:00:00.000Z\",\"open\":38.55,\"high\":40.08,\"low\":38.2,\"close\":40.01,\"volume\":109628096},{\"day\":\"2017-06-26T00:00:00.000Z\",\"open\":40.01,\"high\":41.56,\"low\":39.81,\"close\":40.64,\"volume\":122611768},{\"day\":\"2017-06-27T00:00:00.000Z\",\"open\":40.77,\"high\":41.5,\"low\":40.3,\"close\":41.43,\"volume\":75671884},{\"day\":\"2017-06-28T00:00:00.000Z\",\"open\":41.29,\"high\":41.56,\"low\":40.11,\"close\":40.36,\"volume\":89819589},{\"day\":\"2017-06-29T00:00:00.000Z\",\"open\":40.66,\"high\":40.8,\"low\":39.95,\"close\":40.5,\"volume\":70681775},{\"day\":\"2017-06-30T00:00:00.000Z\",\"open\":40.46,\"high\":41.56,\"low\":40.16,\"close\":41.17,\"volume\":82878428},{\"day\":\"2017-07-03T00:00:00.000Z\",\"open\":41.3,\"high\":41.55,\"low\":40.09,\"close\":40.49,\"volume\":73992678},{\"day\":\"2017-07-04T00:00:00.000Z\",\"open\":40.5,\"high\":40.55,\"low\":38.88,\"close\":39.87,\"volume\":104829316},{\"day\":\"2017-07-05T00:00:00.000Z\",\"open\":38.11,\"high\":39.3,\"low\":37.2,\"close\":39.26,\"volume\":95911898},{\"day\":\"2017-07-06T00:00:00.000Z\",\"open\":39.4,\"high\":39.6,\"low\":38.66,\"close\":39.2,\"volume\":71331863},{\"day\":\"2017-07-07T00:00:00.000Z\",\"open\":38.9,\"high\":39.09,\"low\":38.21,\"close\":38.41,\"volume\":66968140},{\"day\":\"2017-07-10T00:00:00.000Z\",\"open\":38.5,\"high\":39.37,\"low\":38.46,\"close\":39.06,\"volume\":65907620},{\"day\":\"2017-07-11T00:00:00.000Z\",\"open\":39.3,\"high\":41.65,\"low\":39.18,\"close\":41.53,\"volume\":142806067},{\"day\":\"2017-07-12T00:00:00.000Z\",\"open\":41.53,\"high\":41.75,\"low\":40.43,\"close\":40.79,\"volume\":86073449},{\"day\":\"2017-07-13T00:00:00.000Z\",\"open\":40.77,\"high\":41.38,\"low\":40.46,\"close\":41.01,\"volume\":50753833},{\"day\":\"2017-07-14T00:00:00.000Z\",\"open\":40.82,\"high\":41.33,\"low\":40.4,\"close\":41.08,\"volume\":44147333},{\"day\":\"2017-07-17T00:00:00.000Z\",\"open\":41.08,\"high\":41.69,\"low\":40.4,\"close\":41.06,\"volume\":78322613},{\"day\":\"2017-07-18T00:00:00.000Z\",\"open\":40.6,\"high\":41.02,\"low\":39.71,\"close\":40.23,\"volume\":72872977},{\"day\":\"2017-07-19T00:00:00.000Z\",\"open\":40,\"high\":40.85,\"low\":39.75,\"close\":39.99,\"volume\":78962167},{\"day\":\"2017-07-20T00:00:00.000Z\",\"open\":39.99,\"high\":41.3,\"low\":39.75,\"close\":41.04,\"volume\":91357883},{\"day\":\"2017-07-21T00:00:00.000Z\",\"open\":41,\"high\":41.21,\"low\":40.53,\"close\":40.71,\"volume\":52351580},{\"day\":\"2017-07-24T00:00:00.000Z\",\"open\":40.7,\"high\":41.79,\"low\":40.36,\"close\":41.3,\"volume\":75413888},{\"day\":\"2017-07-25T00:00:00.000Z\",\"open\":41.29,\"high\":41.55,\"low\":40.93,\"close\":41.02,\"volume\":46600364},{\"day\":\"2017-07-26T00:00:00.000Z\",\"open\":41.04,\"high\":41.2,\"low\":39.7,\"close\":40,\"volume\":69488925},{\"day\":\"2017-07-27T00:00:00.000Z\",\"open\":39.9,\"high\":39.9,\"low\":38.55,\"close\":38.9,\"volume\":91957958},{\"day\":\"2017-07-28T00:00:00.000Z\",\"open\":39.33,\"high\":39.79,\"low\":39,\"close\":39.57,\"volume\":56751266},{\"day\":\"2017-07-31T00:00:00.000Z\",\"open\":39.63,\"high\":39.63,\"low\":38.97,\"close\":39.24,\"volume\":52741875},{\"day\":\"2017-08-01T00:00:00.000Z\",\"open\":39.18,\"high\":39.93,\"low\":38.98,\"close\":39.26,\"volume\":56747842},{\"day\":\"2017-08-02T00:00:00.000Z\",\"open\":39.26,\"high\":39.56,\"low\":38.88,\"close\":39.02,\"volume\":49557343},{\"day\":\"2017-08-03T00:00:00.000Z\",\"open\":39,\"high\":39,\"low\":37.95,\"close\":38.33,\"volume\":79637734},{\"day\":\"2017-08-04T00:00:00.000Z\",\"open\":38.33,\"high\":38.68,\"low\":37.65,\"close\":37.79,\"volume\":63947626},{\"day\":\"2017-08-07T00:00:00.000Z\",\"open\":37.79,\"high\":38.6,\"low\":36.83,\"close\":38.43,\"volume\":68958472},{\"day\":\"2017-08-08T00:00:00.000Z\",\"open\":38.35,\"high\":38.86,\"low\":38.15,\"close\":38.49,\"volume\":36830840},{\"day\":\"2017-08-09T00:00:00.000Z\",\"open\":38.49,\"high\":39.5,\"low\":38.2,\"close\":39.18,\"volume\":57254956},{\"day\":\"2017-08-10T00:00:00.000Z\",\"open\":39.18,\"high\":39.6,\"low\":38.5,\"close\":38.82,\"volume\":41532877},{\"day\":\"2017-08-11T00:00:00.000Z\",\"open\":38.35,\"high\":39.01,\"low\":38,\"close\":38.16,\"volume\":38057761},{\"day\":\"2017-08-14T00:00:00.000Z\",\"open\":38.2,\"high\":39.25,\"low\":38.2,\"close\":38.83,\"volume\":42768997},{\"day\":\"2017-08-15T00:00:00.000Z\",\"open\":38.86,\"high\":38.99,\"low\":38.38,\"close\":38.58,\"volume\":36954945},{\"day\":\"2017-08-16T00:00:00.000Z\",\"open\":38.48,\"high\":38.55,\"low\":37.66,\"close\":37.92,\"volume\":52873150},{\"day\":\"2017-08-17T00:00:00.000Z\",\"open\":38.01,\"high\":38.33,\"low\":37.6,\"close\":38.08,\"volume\":42034338},{\"day\":\"2017-08-18T00:00:00.000Z\",\"open\":37.89,\"high\":38.43,\"low\":37.74,\"close\":38.27,\"volume\":30106776},{\"day\":\"2017-08-21T00:00:00.000Z\",\"open\":38.32,\"high\":39,\"low\":38.12,\"close\":38.9,\"volume\":42879719},{\"day\":\"2017-08-22T00:00:00.000Z\",\"open\":39.11,\"high\":39.62,\"low\":38.91,\"close\":39.06,\"volume\":45697018},{\"day\":\"2017-08-23T00:00:00.000Z\",\"open\":39.1,\"high\":39.26,\"low\":38.92,\"close\":39.2,\"volume\":30427118},{\"day\":\"2017-08-24T00:00:00.000Z\",\"open\":39.21,\"high\":39.5,\"low\":39.1,\"close\":39.43,\"volume\":39525290},{\"day\":\"2017-08-25T00:00:00.000Z\",\"open\":39.62,\"high\":40.15,\"low\":39.5,\"close\":39.65,\"volume\":55122799},{\"day\":\"2017-08-28T00:00:00.000Z\",\"open\":40.04,\"high\":40.5,\"low\":39.5,\"close\":39.82,\"volume\":59268742},{\"day\":\"2017-08-29T00:00:00.000Z\",\"open\":39.91,\"high\":39.94,\"low\":39,\"close\":39.38,\"volume\":49217038},{\"day\":\"2017-08-30T00:00:00.000Z\",\"open\":39.49,\"high\":39.61,\"low\":39.12,\"close\":39.58,\"volume\":35484868},{\"day\":\"2017-08-31T00:00:00.000Z\",\"open\":40.12,\"high\":40.35,\"low\":38.12,\"close\":38.65,\"volume\":121464742},{\"day\":\"2017-09-01T00:00:00.000Z\",\"open\":38.67,\"high\":38.67,\"low\":37.92,\"close\":38.11,\"volume\":108211003},{\"day\":\"2017-09-04T00:00:00.000Z\",\"open\":38.08,\"high\":38.32,\"low\":37.8,\"close\":38.08,\"volume\":66997809},{\"day\":\"2017-09-05T00:00:00.000Z\",\"open\":38.08,\"high\":38.33,\"low\":37.9,\"close\":38.13,\"volume\":49734610},{\"day\":\"2017-09-06T00:00:00.000Z\",\"open\":38.13,\"high\":38.25,\"low\":37.93,\"close\":38.19,\"volume\":37648467},{\"day\":\"2017-09-07T00:00:00.000Z\",\"open\":38.05,\"high\":38.12,\"low\":37.65,\"close\":37.8,\"volume\":57646505},{\"day\":\"2017-09-08T00:00:00.000Z\",\"open\":37.7,\"high\":37.8,\"low\":37.01,\"close\":37.09,\"volume\":85439379},{\"day\":\"2017-09-11T00:00:00.000Z\",\"open\":37.02,\"high\":37.52,\"low\":36.78,\"close\":37.11,\"volume\":51366780},{\"day\":\"2017-09-12T00:00:00.000Z\",\"open\":37.1,\"high\":37.1,\"low\":36.42,\"close\":36.7,\"volume\":75672420},{\"day\":\"2017-09-13T00:00:00.000Z\",\"open\":36.7,\"high\":37.48,\"low\":36.56,\"close\":37.33,\"volume\":71801951},{\"day\":\"2017-09-14T00:00:00.000Z\",\"open\":37.33,\"high\":37.65,\"low\":37.03,\"close\":37.5,\"volume\":48119799},{\"day\":\"2017-09-15T00:00:00.000Z\",\"open\":37.49,\"high\":38.09,\"low\":37.23,\"close\":37.94,\"volume\":64850210},{\"day\":\"2017-09-19T00:00:00.000Z\",\"open\":38,\"high\":38.38,\"low\":37.24,\"close\":37.29,\"volume\":63120111},{\"day\":\"2017-09-20T00:00:00.000Z\",\"open\":37.4,\"high\":37.98,\"low\":37.3,\"close\":37.83,\"volume\":47074013},{\"day\":\"2017-09-21T00:00:00.000Z\",\"open\":37.96,\"high\":38.15,\"low\":37.78,\"close\":37.99,\"volume\":43529792},{\"day\":\"2017-09-22T00:00:00.000Z\",\"open\":37.9,\"high\":39.63,\"low\":37.86,\"close\":39.25,\"volume\":112424816},{\"day\":\"2017-09-25T00:00:00.000Z\",\"open\":39.2,\"high\":39.52,\"low\":38.68,\"close\":38.93,\"volume\":61059034},{\"day\":\"2017-09-26T00:00:00.000Z\",\"open\":38.91,\"high\":39.13,\"low\":38.2,\"close\":38.4,\"volume\":46208579},{\"day\":\"2017-09-27T00:00:00.000Z\",\"open\":38.48,\"high\":38.79,\"low\":38.13,\"close\":38.55,\"volume\":34762077},{\"day\":\"2017-09-28T00:00:00.000Z\",\"open\":38.55,\"high\":38.62,\"low\":37.87,\"close\":37.9,\"volume\":47943626},{\"day\":\"2017-09-29T00:00:00.000Z\",\"open\":37.94,\"high\":38.25,\"low\":37.8,\"close\":37.9,\"volume\":34761991},{\"day\":\"2017-10-09T00:00:00.000Z\",\"open\":38.5,\"high\":39.58,\"low\":38.02,\"close\":39.1,\"volume\":116683015},{\"day\":\"2017-10-10T00:00:00.000Z\",\"open\":39.28,\"high\":39.54,\"low\":38.15,\"close\":38.79,\"volume\":85889566},{\"day\":\"2017-10-11T00:00:00.000Z\",\"open\":38.69,\"high\":40.21,\"low\":38.52,\"close\":39.95,\"volume\":140421926},{\"day\":\"2017-10-12T00:00:00.000Z\",\"open\":39.98,\"high\":40.59,\"low\":39.83,\"close\":40.42,\"volume\":96935922},{\"day\":\"2017-10-13T00:00:00.000Z\",\"open\":40.45,\"high\":40.64,\"low\":39.85,\"close\":40.27,\"volume\":53133407},{\"day\":\"2017-10-16T00:00:00.000Z\",\"open\":40.27,\"high\":40.6,\"low\":39.5,\"close\":39.5,\"volume\":56472293},{\"day\":\"2017-10-17T00:00:00.000Z\",\"open\":39.76,\"high\":40.68,\"low\":39.39,\"close\":40.68,\"volume\":83201264},{\"day\":\"2017-10-18T00:00:00.000Z\",\"open\":40.7,\"high\":41.2,\"low\":40.4,\"close\":41.19,\"volume\":77649402},{\"day\":\"2017-10-19T00:00:00.000Z\",\"open\":40.99,\"high\":41.55,\"low\":40.57,\"close\":41.06,\"volume\":66751228},{\"day\":\"2017-10-20T00:00:00.000Z\",\"open\":40.92,\"high\":40.92,\"low\":40.04,\"close\":40.5,\"volume\":49367747},{\"day\":\"2017-10-23T00:00:00.000Z\",\"open\":40.5,\"high\":40.9,\"low\":40.09,\"close\":40.63,\"volume\":39702235},{\"day\":\"2017-10-24T00:00:00.000Z\",\"open\":40.33,\"high\":41.45,\"low\":40.27,\"close\":41.27,\"volume\":66961177},{\"day\":\"2017-10-25T00:00:00.000Z\",\"open\":41.2,\"high\":41.95,\"low\":41.1,\"close\":41.81,\"volume\":72821082},{\"day\":\"2017-10-26T00:00:00.000Z\",\"open\":42.01,\"high\":43.6,\"low\":41.7,\"close\":42.88,\"volume\":96332780},{\"day\":\"2017-10-27T00:00:00.000Z\",\"open\":42.7,\"high\":43.8,\"low\":42.61,\"close\":43.77,\"volume\":69254232},{\"day\":\"2017-10-30T00:00:00.000Z\",\"open\":43.9,\"high\":44.3,\"low\":42.7,\"close\":43.75,\"volume\":64570923},{\"day\":\"2017-10-31T00:00:00.000Z\",\"open\":43.8,\"high\":43.8,\"low\":42.24,\"close\":42.55,\"volume\":83680955},{\"day\":\"2017-11-01T00:00:00.000Z\",\"open\":42.6,\"high\":43.08,\"low\":41.59,\"close\":41.8,\"volume\":95161058},{\"day\":\"2017-11-02T00:00:00.000Z\",\"open\":41.82,\"high\":42.27,\"low\":41.35,\"close\":42.26,\"volume\":54494064},{\"day\":\"2017-11-03T00:00:00.000Z\",\"open\":42.27,\"high\":42.58,\"low\":41.6,\"close\":41.83,\"volume\":54352787},{\"day\":\"2017-11-06T00:00:00.000Z\",\"open\":41.86,\"high\":43.72,\"low\":41.79,\"close\":43.53,\"volume\":92070149},{\"day\":\"2017-11-07T00:00:00.000Z\",\"open\":43.6,\"high\":45,\"low\":43.4,\"close\":44.19,\"volume\":86112931},{\"day\":\"2017-11-08T00:00:00.000Z\",\"open\":44.17,\"high\":45,\"low\":43.32,\"close\":43.53,\"volume\":81593662},{\"day\":\"2017-11-09T00:00:00.000Z\",\"open\":43.55,\"high\":43.81,\"low\":42.59,\"close\":43.74,\"volume\":64126897},{\"day\":\"2017-11-10T00:00:00.000Z\",\"open\":43.72,\"high\":45.74,\"low\":43.66,\"close\":45.67,\"volume\":104365955},{\"day\":\"2017-11-13T00:00:00.000Z\",\"open\":45.95,\"high\":46.46,\"low\":45.36,\"close\":45.64,\"volume\":74742854},{\"day\":\"2017-11-14T00:00:00.000Z\",\"open\":45.47,\"high\":45.5,\"low\":44.38,\"close\":44.86,\"volume\":66872141},{\"day\":\"2017-11-15T00:00:00.000Z\",\"open\":44.68,\"high\":45.66,\"low\":44.42,\"close\":45.46,\"volume\":63315260},{\"day\":\"2017-11-16T00:00:00.000Z\",\"open\":45.1,\"high\":45.86,\"low\":44.5,\"close\":45.86,\"volume\":65831356},{\"day\":\"2017-11-17T00:00:00.000Z\",\"open\":45.69,\"high\":46.3,\"low\":44.98,\"close\":45.95,\"volume\":87695140},{\"day\":\"2017-11-20T00:00:00.000Z\",\"open\":45.5,\"high\":45.94,\"low\":44.7,\"close\":45.82,\"volume\":61738643},{\"day\":\"2017-11-21T00:00:00.000Z\",\"open\":45.81,\"high\":47.8,\"low\":45.7,\"close\":47.8,\"volume\":121642974},{\"day\":\"2017-11-22T00:00:00.000Z\",\"open\":47.86,\"high\":48.19,\"low\":46.95,\"close\":47.36,\"volume\":87758513},{\"day\":\"2017-11-23T00:00:00.000Z\",\"open\":47.01,\"high\":47.15,\"low\":44.6,\"close\":45.01,\"volume\":95831030},{\"day\":\"2017-11-24T00:00:00.000Z\",\"open\":44.6,\"high\":45.54,\"low\":43.5,\"close\":45.51,\"volume\":109609343},{\"day\":\"2017-11-27T00:00:00.000Z\",\"open\":44.95,\"high\":44.95,\"low\":43.64,\"close\":44.04,\"volume\":72747790},{\"day\":\"2017-11-28T00:00:00.000Z\",\"open\":43.7,\"high\":44.39,\"low\":43.51,\"close\":44,\"volume\":43287432},{\"day\":\"2017-11-29T00:00:00.000Z\",\"open\":44.15,\"high\":44.28,\"low\":42.21,\"close\":42.45,\"volume\":74655846},{\"day\":\"2017-11-30T00:00:00.000Z\",\"open\":42.5,\"high\":42.94,\"low\":42.07,\"close\":42.45,\"volume\":48598306},{\"day\":\"2017-12-01T00:00:00.000Z\",\"open\":42.52,\"high\":42.7,\"low\":41.5,\"close\":41.63,\"volume\":69990807},{\"day\":\"2017-12-04T00:00:00.000Z\",\"open\":41.5,\"high\":42.51,\"low\":41.33,\"close\":42.16,\"volume\":70067071},{\"day\":\"2017-12-05T00:00:00.000Z\",\"open\":41.81,\"high\":42.95,\"low\":41.77,\"close\":42.5,\"volume\":73080506},{\"day\":\"2017-12-06T00:00:00.000Z\",\"open\":42.4,\"high\":42.71,\"low\":41.05,\"close\":41.95,\"volume\":64766148},{\"day\":\"2017-12-07T00:00:00.000Z\",\"open\":41.78,\"high\":42.05,\"low\":40.7,\"close\":40.8,\"volume\":60552816},{\"day\":\"2017-12-08T00:00:00.000Z\",\"open\":40.89,\"high\":42.14,\"low\":40.89,\"close\":41.69,\"volume\":57638126},{\"day\":\"2017-12-11T00:00:00.000Z\",\"open\":42.3,\"high\":43.59,\"low\":42.12,\"close\":43.44,\"volume\":81897492},{\"day\":\"2017-12-12T00:00:00.000Z\",\"open\":43.6,\"high\":44.17,\"low\":43,\"close\":43.02,\"volume\":55132465},{\"day\":\"2017-12-13T00:00:00.000Z\",\"open\":43.18,\"high\":44.1,\"low\":43.01,\"close\":43.95,\"volume\":58537097},{\"day\":\"2017-12-14T00:00:00.000Z\",\"open\":44,\"high\":44.17,\"low\":43.3,\"close\":43.72,\"volume\":41619750},{\"day\":\"2017-12-15T00:00:00.000Z\",\"open\":43.71,\"high\":43.71,\"low\":43.06,\"close\":43.11,\"volume\":33929331},{\"day\":\"2017-12-18T00:00:00.000Z\",\"open\":43.05,\"high\":44.06,\"low\":42.88,\"close\":43.95,\"volume\":53695854},{\"day\":\"2017-12-19T00:00:00.000Z\",\"open\":43.75,\"high\":44.93,\"low\":43.7,\"close\":44.58,\"volume\":59016695},{\"day\":\"2017-12-20T00:00:00.000Z\",\"open\":44.53,\"high\":45.32,\"low\":44.19,\"close\":44.48,\"volume\":55761065},{\"day\":\"2017-12-21T00:00:00.000Z\",\"open\":44.61,\"high\":45.21,\"low\":44.32,\"close\":45.06,\"volume\":45303235},{\"day\":\"2017-12-22T00:00:00.000Z\",\"open\":45,\"high\":45.39,\"low\":44.6,\"close\":45.07,\"volume\":32206075},{\"day\":\"2017-12-25T00:00:00.000Z\",\"open\":45.1,\"high\":46,\"low\":45.1,\"close\":45.41,\"volume\":50077060},{\"day\":\"2017-12-26T00:00:00.000Z\",\"open\":45.6,\"high\":45.62,\"low\":44.29,\"close\":44.66,\"volume\":38228901},{\"day\":\"2017-12-27T00:00:00.000Z\",\"open\":44.73,\"high\":44.78,\"low\":43.11,\"close\":43.18,\"volume\":53113632},{\"day\":\"2017-12-28T00:00:00.000Z\",\"open\":43.35,\"high\":44.28,\"low\":43.13,\"close\":43.74,\"volume\":43124387},{\"day\":\"2017-12-29T00:00:00.000Z\",\"open\":43.9,\"high\":44.4,\"low\":43.44,\"close\":43.7,\"volume\":36847964},{\"day\":\"2018-01-02T00:00:00.000Z\",\"open\":44.2,\"high\":45.2,\"low\":44.18,\"close\":45.15,\"volume\":58714642},{\"day\":\"2018-01-03T00:00:00.000Z\",\"open\":45.3,\"high\":46.46,\"low\":45.2,\"close\":45.65,\"volume\":79430489},{\"day\":\"2018-01-04T00:00:00.000Z\",\"open\":46,\"high\":46.58,\"low\":45.73,\"close\":46.58,\"volume\":64048524},{\"day\":\"2018-01-05T00:00:00.000Z\",\"open\":46.8,\"high\":47.95,\"low\":46.31,\"close\":47.88,\"volume\":78186580},{\"day\":\"2018-01-08T00:00:00.000Z\",\"open\":48.17,\"high\":48.95,\"low\":47.3,\"close\":47.83,\"volume\":78863047},{\"day\":\"2018-01-09T00:00:00.000Z\",\"open\":47.72,\"high\":49.48,\"low\":47.59,\"close\":49.4,\"volume\":76885691},{\"day\":\"2018-01-10T00:00:00.000Z\",\"open\":49.3,\"high\":51.96,\"low\":48.97,\"close\":51.05,\"volume\":108682406},{\"day\":\"2018-01-11T00:00:00.000Z\",\"open\":50.81,\"high\":52.11,\"low\":50.22,\"close\":50.8,\"volume\":68411366},{\"day\":\"2018-01-12T00:00:00.000Z\",\"open\":50.8,\"high\":53.48,\"low\":50.24,\"close\":53.3,\"volume\":85482106},{\"day\":\"2018-01-15T00:00:00.000Z\",\"open\":53.19,\"high\":55.15,\"low\":52.99,\"close\":54.6,\"volume\":96944100},{\"day\":\"2018-01-16T00:00:00.000Z\",\"open\":54.1,\"high\":55.48,\"low\":53.41,\"close\":54.37,\"volume\":81664860},{\"day\":\"2018-01-17T00:00:00.000Z\",\"open\":53.98,\"high\":54.96,\"low\":51.65,\"close\":52.04,\"volume\":96872409},{\"day\":\"2018-01-18T00:00:00.000Z\",\"open\":51.7,\"high\":53.09,\"low\":51.6,\"close\":52.26,\"volume\":60653125},{\"day\":\"2018-01-19T00:00:00.000Z\",\"open\":52.09,\"high\":52.76,\"low\":51.13,\"close\":51.45,\"volume\":60804729},{\"day\":\"2018-01-22T00:00:00.000Z\",\"open\":51.5,\"high\":56.6,\"low\":51.5,\"close\":56.6,\"volume\":113054174},{\"day\":\"2018-01-23T00:00:00.000Z\",\"open\":56.5,\"high\":56.9,\"low\":55.45,\"close\":56.79,\"volume\":81173819},{\"day\":\"2018-01-24T00:00:00.000Z\",\"open\":56.7,\"high\":56.72,\"low\":55.18,\"close\":55.77,\"volume\":62758287},{\"day\":\"2018-01-25T00:00:00.000Z\",\"open\":55.45,\"high\":56.37,\"low\":54.3,\"close\":55.4,\"volume\":59065207},{\"day\":\"2018-01-26T00:00:00.000Z\",\"open\":55.01,\"high\":58.7,\"low\":54.77,\"close\":57.4,\"volume\":86782919},{\"day\":\"2018-01-29T00:00:00.000Z\",\"open\":57,\"high\":58.07,\"low\":55,\"close\":55.78,\"volume\":83229496},{\"day\":\"2018-01-30T00:00:00.000Z\",\"open\":55.34,\"high\":55.5,\"low\":54.25,\"close\":54.35,\"volume\":64305910},{\"day\":\"2018-01-31T00:00:00.000Z\",\"open\":54,\"high\":56.56,\"low\":53.88,\"close\":55.94,\"volume\":66728456},{\"day\":\"2018-02-01T00:00:00.000Z\",\"open\":56.28,\"high\":56.36,\"low\":54.05,\"close\":55.58,\"volume\":70318799},{\"day\":\"2018-02-02T00:00:00.000Z\",\"open\":55.01,\"high\":55.88,\"low\":54.2,\"close\":55.49,\"volume\":48599628},{\"day\":\"2018-02-05T00:00:00.000Z\",\"open\":54.75,\"high\":55.49,\"low\":52.65,\"close\":54.05,\"volume\":83155800},{\"day\":\"2018-02-06T00:00:00.000Z\",\"open\":52.19,\"high\":53.86,\"low\":51.7,\"close\":53.42,\"volume\":98062601},{\"day\":\"2018-02-07T00:00:00.000Z\",\"open\":54.45,\"high\":54.89,\"low\":50.1,\"close\":50.28,\"volume\":91032630},{\"day\":\"2018-02-08T00:00:00.000Z\",\"open\":50.3,\"high\":51.86,\"low\":49.15,\"close\":51,\"volume\":87365556},{\"day\":\"2018-02-09T00:00:00.000Z\",\"open\":49.1,\"high\":49.89,\"low\":48.18,\"close\":49.45,\"volume\":97781828},{\"day\":\"2018-02-12T00:00:00.000Z\",\"open\":49.69,\"high\":51.86,\"low\":49.58,\"close\":51.51,\"volume\":76337268},{\"day\":\"2018-02-13T00:00:00.000Z\",\"open\":52.1,\"high\":53.7,\"low\":52.1,\"close\":52.4,\"volume\":61685032},{\"day\":\"2018-02-14T00:00:00.000Z\",\"open\":52.51,\"high\":54.38,\"low\":52.51,\"close\":54.24,\"volume\":47957181},{\"day\":\"2018-02-22T00:00:00.000Z\",\"open\":55.23,\"high\":55.8,\"low\":54.55,\"close\":54.99,\"volume\":61822606},{\"day\":\"2018-02-23T00:00:00.000Z\",\"open\":55,\"high\":55.24,\"low\":53.87,\"close\":54.06,\"volume\":56694257},{\"day\":\"2018-02-26T00:00:00.000Z\",\"open\":54.78,\"high\":54.9,\"low\":53.64,\"close\":54.65,\"volume\":52646601},{\"day\":\"2018-02-27T00:00:00.000Z\",\"open\":54.65,\"high\":54.65,\"low\":51.83,\"close\":52.01,\"volume\":115739139},{\"day\":\"2018-02-28T00:00:00.000Z\",\"open\":51.09,\"high\":52.51,\"low\":50.45,\"close\":51.69,\"volume\":61889366},{\"day\":\"2018-03-01T00:00:00.000Z\",\"open\":51.35,\"high\":52.26,\"low\":51.01,\"close\":51.58,\"volume\":52937677},{\"day\":\"2018-03-02T00:00:00.000Z\",\"open\":51.05,\"high\":52.69,\"low\":50.78,\"close\":52.48,\"volume\":56326174},{\"day\":\"2018-03-05T00:00:00.000Z\",\"open\":52.47,\"high\":52.64,\"low\":51.32,\"close\":51.63,\"volume\":40880731},{\"day\":\"2018-03-06T00:00:00.000Z\",\"open\":51.93,\"high\":51.96,\"low\":50.51,\"close\":51.87,\"volume\":45887465},{\"day\":\"2018-03-07T00:00:00.000Z\",\"open\":51.87,\"high\":52.49,\"low\":51.36,\"close\":51.72,\"volume\":33301314},{\"day\":\"2018-03-08T00:00:00.000Z\",\"open\":51.52,\"high\":53.3,\"low\":51.21,\"close\":53.16,\"volume\":54830779},{\"day\":\"2018-03-09T00:00:00.000Z\",\"open\":53.17,\"high\":53.56,\"low\":52.62,\"close\":53.04,\"volume\":47388746},{\"day\":\"2018-03-12T00:00:00.000Z\",\"open\":53.35,\"high\":53.95,\"low\":52.3,\"close\":53.29,\"volume\":65329970},{\"day\":\"2018-03-13T00:00:00.000Z\",\"open\":53.19,\"high\":53.7,\"low\":52.64,\"close\":53,\"volume\":46368411},{\"day\":\"2018-03-14T00:00:00.000Z\",\"open\":52.59,\"high\":52.91,\"low\":52.01,\"close\":52.18,\"volume\":41314548},{\"day\":\"2018-03-15T00:00:00.000Z\",\"open\":52,\"high\":53.86,\"low\":51.93,\"close\":53.8,\"volume\":75744366},{\"day\":\"2018-03-16T00:00:00.000Z\",\"open\":53.78,\"high\":53.85,\"low\":53.23,\"close\":53.42,\"volume\":74918126},{\"day\":\"2018-03-19T00:00:00.000Z\",\"open\":53.32,\"high\":53.35,\"low\":52.5,\"close\":52.93,\"volume\":36999780},{\"day\":\"2018-03-20T00:00:00.000Z\",\"open\":52.6,\"high\":52.66,\"low\":51.7,\"close\":52.2,\"volume\":43432155},{\"day\":\"2018-03-21T00:00:00.000Z\",\"open\":52.25,\"high\":52.61,\"low\":51.68,\"close\":51.7,\"volume\":35739786},{\"day\":\"2018-03-22T00:00:00.000Z\",\"open\":51.7,\"high\":51.95,\"low\":49.8,\"close\":49.9,\"volume\":84282065},{\"day\":\"2018-03-23T00:00:00.000Z\",\"open\":47.9,\"high\":49.2,\"low\":46.41,\"close\":48.88,\"volume\":89701743},{\"day\":\"2018-03-26T00:00:00.000Z\",\"open\":48.1,\"high\":48.5,\"low\":47.28,\"close\":48.13,\"volume\":55748522},{\"day\":\"2018-03-27T00:00:00.000Z\",\"open\":48.86,\"high\":49.25,\"low\":47.02,\"close\":47.44,\"volume\":59263054},{\"day\":\"2018-03-28T00:00:00.000Z\",\"open\":47,\"high\":47,\"low\":45.01,\"close\":45.51,\"volume\":93407226},{\"day\":\"2018-03-29T00:00:00.000Z\",\"open\":45.73,\"high\":47.5,\"low\":44.53,\"close\":47.1,\"volume\":84705533},{\"day\":\"2018-03-30T00:00:00.000Z\",\"open\":46.99,\"high\":47.7,\"low\":46.7,\"close\":46.9,\"volume\":50675548},{\"day\":\"2018-04-02T00:00:00.000Z\",\"open\":46.63,\"high\":47.56,\"low\":45.84,\"close\":45.97,\"volume\":50899609},{\"day\":\"2018-04-03T00:00:00.000Z\",\"open\":45.5,\"high\":46.48,\"low\":45.13,\"close\":46.12,\"volume\":37204690},{\"day\":\"2018-04-04T00:00:00.000Z\",\"open\":46.3,\"high\":47.45,\"low\":45.93,\"close\":46.8,\"volume\":49121551},{\"day\":\"2018-04-09T00:00:00.000Z\",\"open\":46.65,\"high\":46.98,\"low\":45.42,\"close\":45.72,\"volume\":50526163},{\"day\":\"2018-04-10T00:00:00.000Z\",\"open\":45.9,\"high\":47.68,\"low\":45.9,\"close\":47.68,\"volume\":58234674},{\"day\":\"2018-04-11T00:00:00.000Z\",\"open\":48,\"high\":48.86,\"low\":47.98,\"close\":48.12,\"volume\":53506850},{\"day\":\"2018-04-12T00:00:00.000Z\",\"open\":48.13,\"high\":48.4,\"low\":47.6,\"close\":47.8,\"volume\":31813832},{\"day\":\"2018-04-13T00:00:00.000Z\",\"open\":48.18,\"high\":48.55,\"low\":47.12,\"close\":47.45,\"volume\":33791871},{\"day\":\"2018-04-16T00:00:00.000Z\",\"open\":47.45,\"high\":47.75,\"low\":45.76,\"close\":46.19,\"volume\":52929896},{\"day\":\"2018-04-17T00:00:00.000Z\",\"open\":46.14,\"high\":46.47,\"low\":45.2,\"close\":45.29,\"volume\":51866284},{\"day\":\"2018-04-18T00:00:00.000Z\",\"open\":45.88,\"high\":46.05,\"low\":44.75,\"close\":45.35,\"volume\":45172183},{\"day\":\"2018-04-19T00:00:00.000Z\",\"open\":45.62,\"high\":47.66,\"low\":45.36,\"close\":47.6,\"volume\":66392257},{\"day\":\"2018-04-20T00:00:00.000Z\",\"open\":47.83,\"high\":49.3,\"low\":47.59,\"close\":47.85,\"volume\":76721481},{\"day\":\"2018-04-23T00:00:00.000Z\",\"open\":48.09,\"high\":49.76,\"low\":48.09,\"close\":49.72,\"volume\":76366234},{\"day\":\"2018-04-24T00:00:00.000Z\",\"open\":50.09,\"high\":51.06,\"low\":49.8,\"close\":50.19,\"volume\":68244211},{\"day\":\"2018-04-25T00:00:00.000Z\",\"open\":50,\"high\":50.94,\"low\":49.72,\"close\":50.07,\"volume\":43375133},{\"day\":\"2018-04-26T00:00:00.000Z\",\"open\":45.12,\"high\":47.22,\"low\":45.06,\"close\":45.58,\"volume\":374562478},{\"day\":\"2018-04-27T00:00:00.000Z\",\"open\":46.3,\"high\":46.4,\"low\":44.08,\"close\":44.08,\"volume\":229328728},{\"day\":\"2018-05-02T00:00:00.000Z\",\"open\":44.23,\"high\":45.51,\"low\":44.22,\"close\":45.2,\"volume\":97417831},{\"day\":\"2018-05-03T00:00:00.000Z\",\"open\":45.16,\"high\":45.89,\"low\":44.58,\"close\":45.79,\"volume\":93089614},{\"day\":\"2018-05-04T00:00:00.000Z\",\"open\":45.79,\"high\":46.87,\"low\":45.7,\"close\":45.88,\"volume\":86575306},{\"day\":\"2018-05-07T00:00:00.000Z\",\"open\":46.19,\"high\":46.85,\"low\":45.36,\"close\":46.72,\"volume\":94224179},{\"day\":\"2018-05-08T00:00:00.000Z\",\"open\":46.77,\"high\":48.2,\"low\":46.76,\"close\":48,\"volume\":98575622},{\"day\":\"2018-05-09T00:00:00.000Z\",\"open\":48.12,\"high\":48.25,\"low\":47.58,\"close\":48.2,\"volume\":62349524},{\"day\":\"2018-05-10T00:00:00.000Z\",\"open\":48.34,\"high\":48.62,\"low\":47.71,\"close\":48.21,\"volume\":56093513},{\"day\":\"2018-05-11T00:00:00.000Z\",\"open\":48.4,\"high\":48.49,\"low\":47.2,\"close\":47.5,\"volume\":54755105},{\"day\":\"2018-05-14T00:00:00.000Z\",\"open\":47.98,\"high\":48.69,\"low\":47.83,\"close\":48.58,\"volume\":68431158},{\"day\":\"2018-05-15T00:00:00.000Z\",\"open\":48.75,\"high\":48.75,\"low\":48.03,\"close\":48.35,\"volume\":47644235},{\"day\":\"2018-05-16T00:00:00.000Z\",\"open\":48.06,\"high\":48.27,\"low\":47.8,\"close\":47.88,\"volume\":40971278},{\"day\":\"2018-05-17T00:00:00.000Z\",\"open\":48.23,\"high\":48.43,\"low\":47.7,\"close\":47.75,\"volume\":43653199},{\"day\":\"2018-05-18T00:00:00.000Z\",\"open\":47.65,\"high\":48.35,\"low\":47.23,\"close\":48.27,\"volume\":48718536},{\"day\":\"2018-05-21T00:00:00.000Z\",\"open\":48.4,\"high\":48.5,\"low\":47.73,\"close\":47.94,\"volume\":57405775},{\"day\":\"2018-05-22T00:00:00.000Z\",\"open\":47.78,\"high\":47.78,\"low\":46.33,\"close\":46.8,\"volume\":83949514},{\"day\":\"2018-05-23T00:00:00.000Z\",\"open\":46.72,\"high\":46.72,\"low\":46.1,\"close\":46.22,\"volume\":39970561},{\"day\":\"2018-05-24T00:00:00.000Z\",\"open\":46.22,\"high\":46.4,\"low\":45.54,\"close\":45.61,\"volume\":45100043},{\"day\":\"2018-05-25T00:00:00.000Z\",\"open\":45.61,\"high\":46.09,\"low\":45.5,\"close\":45.74,\"volume\":33685203},{\"day\":\"2018-05-28T00:00:00.000Z\",\"open\":45.81,\"high\":46.82,\"low\":45.57,\"close\":46.63,\"volume\":50153842},{\"day\":\"2018-05-29T00:00:00.000Z\",\"open\":46.69,\"high\":46.79,\"low\":45.97,\"close\":46.07,\"volume\":39108146},{\"day\":\"2018-05-30T00:00:00.000Z\",\"open\":45.48,\"high\":45.86,\"low\":44.6,\"close\":45.33,\"volume\":44397400},{\"day\":\"2018-05-31T00:00:00.000Z\",\"open\":45.85,\"high\":47.84,\"low\":45.54,\"close\":47.5,\"volume\":104390682},{\"day\":\"2018-06-01T00:00:00.000Z\",\"open\":47.3,\"high\":47.3,\"low\":46.26,\"close\":46.58,\"volume\":49574121},{\"day\":\"2018-06-04T00:00:00.000Z\",\"open\":47,\"high\":48.31,\"low\":46.99,\"close\":47.81,\"volume\":102494675},{\"day\":\"2018-06-05T00:00:00.000Z\",\"open\":48,\"high\":48.84,\"low\":47.93,\"close\":48.55,\"volume\":103309517},{\"day\":\"2018-06-06T00:00:00.000Z\",\"open\":48.55,\"high\":48.8,\"low\":48.15,\"close\":48.41,\"volume\":54554460},{\"day\":\"2018-06-07T00:00:00.000Z\",\"open\":48.75,\"high\":48.86,\"low\":47.92,\"close\":47.98,\"volume\":56442886},{\"day\":\"2018-06-08T00:00:00.000Z\",\"open\":47.95,\"high\":48.73,\"low\":47.75,\"close\":48.15,\"volume\":73404086},{\"day\":\"2018-06-11T00:00:00.000Z\",\"open\":48.7,\"high\":49.48,\"low\":48.23,\"close\":48.93,\"volume\":88036884},{\"day\":\"2018-06-12T00:00:00.000Z\",\"open\":49.16,\"high\":50.58,\"low\":48.95,\"close\":50.4,\"volume\":101023385},{\"day\":\"2018-06-13T00:00:00.000Z\",\"open\":50.2,\"high\":50.76,\"low\":49.75,\"close\":49.88,\"volume\":56532002},{\"day\":\"2018-06-14T00:00:00.000Z\",\"open\":49.93,\"high\":50.23,\"low\":48.65,\"close\":48.94,\"volume\":60791716},{\"day\":\"2018-06-15T00:00:00.000Z\",\"open\":49.02,\"high\":49.55,\"low\":48.6,\"close\":49.01,\"volume\":44982206},{\"day\":\"2018-06-19T00:00:00.000Z\",\"open\":48.02,\"high\":48.5,\"low\":46.73,\"close\":47.33,\"volume\":92487401},{\"day\":\"2018-06-20T00:00:00.000Z\",\"open\":47.22,\"high\":48.19,\"low\":46.88,\"close\":47.88,\"volume\":50405810},{\"day\":\"2018-06-21T00:00:00.000Z\",\"open\":47.89,\"high\":48.84,\"low\":47.66,\"close\":47.86,\"volume\":48925961},{\"day\":\"2018-06-22T00:00:00.000Z\",\"open\":47.5,\"high\":48.11,\"low\":46.86,\"close\":48.06,\"volume\":45700588},{\"day\":\"2018-06-25T00:00:00.000Z\",\"open\":48.25,\"high\":48.99,\"low\":47.55,\"close\":47.76,\"volume\":51231492},{\"day\":\"2018-06-26T00:00:00.000Z\",\"open\":47.1,\"high\":47.76,\"low\":46.62,\"close\":47.3,\"volume\":48389615},{\"day\":\"2018-06-27T00:00:00.000Z\",\"open\":47.36,\"high\":47.7,\"low\":45.18,\"close\":45.47,\"volume\":72707903},{\"day\":\"2018-06-28T00:00:00.000Z\",\"open\":44.9,\"high\":45.92,\"low\":44.71,\"close\":45.18,\"volume\":51444387},{\"day\":\"2018-06-29T00:00:00.000Z\",\"open\":45.6,\"high\":47.2,\"low\":45.2,\"close\":47.15,\"volume\":48587654},{\"day\":\"2018-07-02T00:00:00.000Z\",\"open\":47,\"high\":47,\"low\":44.98,\"close\":45.35,\"volume\":62894541},{\"day\":\"2018-07-03T00:00:00.000Z\",\"open\":45.37,\"high\":45.71,\"low\":43.11,\"close\":44.6,\"volume\":80729650},{\"day\":\"2018-07-04T00:00:00.000Z\",\"open\":44.63,\"high\":44.87,\"low\":42.9,\"close\":43.18,\"volume\":55188703},{\"day\":\"2018-07-05T00:00:00.000Z\",\"open\":43.8,\"high\":44.53,\"low\":43.34,\"close\":43.41,\"volume\":52083304},{\"day\":\"2018-07-06T00:00:00.000Z\",\"open\":43.79,\"high\":44.68,\"low\":43.31,\"close\":44.2,\"volume\":48774501},{\"day\":\"2018-07-09T00:00:00.000Z\",\"open\":44.78,\"high\":46.15,\"low\":44.41,\"close\":46.02,\"volume\":60838197},{\"day\":\"2018-07-10T00:00:00.000Z\",\"open\":46.02,\"high\":46.18,\"low\":45.33,\"close\":45.88,\"volume\":38756822},{\"day\":\"2018-07-11T00:00:00.000Z\",\"open\":44.8,\"high\":45.64,\"low\":44.4,\"close\":45.29,\"volume\":31229807},{\"day\":\"2018-07-12T00:00:00.000Z\",\"open\":45.15,\"high\":46.72,\"low\":45.15,\"close\":46.1,\"volume\":44135425},{\"day\":\"2018-07-13T00:00:00.000Z\",\"open\":46.27,\"high\":46.75,\"low\":46.1,\"close\":46.46,\"volume\":36846374},{\"day\":\"2018-07-16T00:00:00.000Z\",\"open\":46.71,\"high\":47.2,\"low\":46.06,\"close\":46.45,\"volume\":30450373},{\"day\":\"2018-07-17T00:00:00.000Z\",\"open\":46.26,\"high\":46.28,\"low\":45.4,\"close\":45.74,\"volume\":30106764},{\"day\":\"2018-07-18T00:00:00.000Z\",\"open\":45.8,\"high\":46.37,\"low\":44.5,\"close\":44.85,\"volume\":48823454},{\"day\":\"2018-07-19T00:00:00.000Z\",\"open\":44.98,\"high\":45.53,\"low\":44.55,\"close\":45.23,\"volume\":29247677},{\"day\":\"2018-07-20T00:00:00.000Z\",\"open\":44.9,\"high\":45.26,\"low\":43.76,\"close\":45.06,\"volume\":62797184},{\"day\":\"2018-07-23T00:00:00.000Z\",\"open\":44.6,\"high\":44.6,\"low\":43.8,\"close\":44.5,\"volume\":55466055},{\"day\":\"2018-07-24T00:00:00.000Z\",\"open\":44.98,\"high\":45.97,\"low\":44.58,\"close\":45.78,\"volume\":67554087},{\"day\":\"2018-07-25T00:00:00.000Z\",\"open\":45.89,\"high\":45.98,\"low\":44.86,\"close\":44.96,\"volume\":50459246},{\"day\":\"2018-07-26T00:00:00.000Z\",\"open\":45,\"high\":45.28,\"low\":44.39,\"close\":44.51,\"volume\":33883220},{\"day\":\"2018-07-27T00:00:00.000Z\",\"open\":44.51,\"high\":44.55,\"low\":43.81,\"close\":44.12,\"volume\":31911312},{\"day\":\"2018-07-30T00:00:00.000Z\",\"open\":44,\"high\":44.34,\"low\":43.7,\"close\":44.22,\"volume\":31568785},{\"day\":\"2018-07-31T00:00:00.000Z\",\"open\":44.02,\"high\":44.51,\"low\":43.9,\"close\":44.17,\"volume\":21009836},{\"day\":\"2018-08-01T00:00:00.000Z\",\"open\":44.45,\"high\":44.51,\"low\":42.98,\"close\":43.05,\"volume\":50146597},{\"day\":\"2018-08-02T00:00:00.000Z\",\"open\":43,\"high\":43,\"low\":40.56,\"close\":41.12,\"volume\":79350394},{\"day\":\"2018-08-03T00:00:00.000Z\",\"open\":40.98,\"high\":41.29,\"low\":39.13,\"close\":39.51,\"volume\":82263427},{\"day\":\"2018-08-06T00:00:00.000Z\",\"open\":39.65,\"high\":39.9,\"low\":38.62,\"close\":38.83,\"volume\":59217113},{\"day\":\"2018-08-07T00:00:00.000Z\",\"open\":39.2,\"high\":40.45,\"low\":38.84,\"close\":40.42,\"volume\":66269803},{\"day\":\"2018-08-08T00:00:00.000Z\",\"open\":40.42,\"high\":40.5,\"low\":39.11,\"close\":39.19,\"volume\":47816648},{\"day\":\"2018-08-09T00:00:00.000Z\",\"open\":39.01,\"high\":40.86,\"low\":38.92,\"close\":40.36,\"volume\":59635237},{\"day\":\"2018-08-10T00:00:00.000Z\",\"open\":40.83,\"high\":41.16,\"low\":40.43,\"close\":40.7,\"volume\":39076142},{\"day\":\"2018-08-13T00:00:00.000Z\",\"open\":40.1,\"high\":40.39,\"low\":39.76,\"close\":40.35,\"volume\":31910443},{\"day\":\"2018-08-14T00:00:00.000Z\",\"open\":40.45,\"high\":40.49,\"low\":39.7,\"close\":40,\"volume\":25217061},{\"day\":\"2018-08-15T00:00:00.000Z\",\"open\":40,\"high\":40,\"low\":38.88,\"close\":38.94,\"volume\":39900183},{\"day\":\"2018-08-16T00:00:00.000Z\",\"open\":38.4,\"high\":39.42,\"low\":37.8,\"close\":38.69,\"volume\":34871393},{\"day\":\"2018-08-17T00:00:00.000Z\",\"open\":39.19,\"high\":39.34,\"low\":37.9,\"close\":38,\"volume\":34113314},{\"day\":\"2018-08-20T00:00:00.000Z\",\"open\":37.9,\"high\":38.35,\"low\":37.36,\"close\":38.35,\"volume\":36936070},{\"day\":\"2018-08-21T00:00:00.000Z\",\"open\":38.55,\"high\":39.88,\"low\":38.3,\"close\":39.78,\"volume\":57693977},{\"day\":\"2018-08-22T00:00:00.000Z\",\"open\":39.71,\"high\":39.71,\"low\":39.1,\"close\":39.28,\"volume\":27804813},{\"day\":\"2018-08-23T00:00:00.000Z\",\"open\":39.3,\"high\":39.57,\"low\":38.56,\"close\":39.18,\"volume\":39532138},{\"day\":\"2018-08-24T00:00:00.000Z\",\"open\":38.98,\"high\":39.28,\"low\":38.68,\"close\":38.94,\"volume\":29073278},{\"day\":\"2018-08-27T00:00:00.000Z\",\"open\":39.1,\"high\":40.63,\"low\":39.1,\"close\":40.34,\"volume\":54521948},{\"day\":\"2018-08-28T00:00:00.000Z\",\"open\":40.46,\"high\":41.08,\"low\":40.34,\"close\":40.63,\"volume\":39962569},{\"day\":\"2018-08-29T00:00:00.000Z\",\"open\":40.55,\"high\":41.12,\"low\":40.38,\"close\":40.91,\"volume\":36108349},{\"day\":\"2018-08-30T00:00:00.000Z\",\"open\":40.99,\"high\":41.39,\"low\":39.9,\"close\":40.6,\"volume\":48278906},{\"day\":\"2018-08-31T00:00:00.000Z\",\"open\":39,\"high\":39.5,\"low\":38.51,\"close\":38.95,\"volume\":102467246},{\"day\":\"2018-09-03T00:00:00.000Z\",\"open\":38.77,\"high\":38.77,\"low\":38.11,\"close\":38.46,\"volume\":52278011},{\"day\":\"2018-09-04T00:00:00.000Z\",\"open\":38.65,\"high\":39.09,\"low\":38.11,\"close\":38.86,\"volume\":42231250},{\"day\":\"2018-09-05T00:00:00.000Z\",\"open\":38.56,\"high\":38.64,\"low\":37.58,\"close\":37.61,\"volume\":61375742},{\"day\":\"2018-09-06T00:00:00.000Z\",\"open\":37.58,\"high\":37.78,\"low\":36.37,\"close\":36.51,\"volume\":78445990},{\"day\":\"2018-09-07T00:00:00.000Z\",\"open\":36.7,\"high\":37.19,\"low\":36.01,\"close\":36.54,\"volume\":53708811},{\"day\":\"2018-09-10T00:00:00.000Z\",\"open\":36.3,\"high\":36.43,\"low\":35.77,\"close\":36,\"volume\":39319076},{\"day\":\"2018-09-11T00:00:00.000Z\",\"open\":36.03,\"high\":36.53,\"low\":36.02,\"close\":36.23,\"volume\":36371378},{\"day\":\"2018-09-12T00:00:00.000Z\",\"open\":36.24,\"high\":36.26,\"low\":35.6,\"close\":35.77,\"volume\":39131741},{\"day\":\"2018-09-13T00:00:00.000Z\",\"open\":36.22,\"high\":36.49,\"low\":35.8,\"close\":36.45,\"volume\":43396528},{\"day\":\"2018-09-14T00:00:00.000Z\",\"open\":36.45,\"high\":37.37,\"low\":36.23,\"close\":37.08,\"volume\":47100832},{\"day\":\"2018-09-17T00:00:00.000Z\",\"open\":36.7,\"high\":37.24,\"low\":36.52,\"close\":36.8,\"volume\":29136680},{\"day\":\"2018-09-18T00:00:00.000Z\",\"open\":36.6,\"high\":37.05,\"low\":35.8,\"close\":37.04,\"volume\":56751374},{\"day\":\"2018-09-19T00:00:00.000Z\",\"open\":36.8,\"high\":38.88,\"low\":36.7,\"close\":38.37,\"volume\":95625651},{\"day\":\"2018-09-20T00:00:00.000Z\",\"open\":38.25,\"high\":39.18,\"low\":38.18,\"close\":38.41,\"volume\":56476090},{\"day\":\"2018-09-21T00:00:00.000Z\",\"open\":38.7,\"high\":40.12,\"low\":38.5,\"close\":39.87,\"volume\":82099433},{\"day\":\"2018-09-25T00:00:00.000Z\",\"open\":39.25,\"high\":39.49,\"low\":38.71,\"close\":39.05,\"volume\":51620143},{\"day\":\"2018-09-26T00:00:00.000Z\",\"open\":39.3,\"high\":39.99,\"low\":38.91,\"close\":39.33,\"volume\":59655848},{\"day\":\"2018-09-27T00:00:00.000Z\",\"open\":39.03,\"high\":39.81,\"low\":38.75,\"close\":39.52,\"volume\":50495586},{\"day\":\"2018-09-28T00:00:00.000Z\",\"open\":39.63,\"high\":40.43,\"low\":39.63,\"close\":40.2,\"volume\":50472250},{\"day\":\"2018-10-08T00:00:00.000Z\",\"open\":38.75,\"high\":39.13,\"low\":37.91,\"close\":37.93,\"volume\":71541396},{\"day\":\"2018-10-09T00:00:00.000Z\",\"open\":38.65,\"high\":39.17,\"low\":38.5,\"close\":38.83,\"volume\":45996819},{\"day\":\"2018-10-10T00:00:00.000Z\",\"open\":39.09,\"high\":39.35,\"low\":38.17,\"close\":38.31,\"volume\":42694851},{\"day\":\"2018-10-11T00:00:00.000Z\",\"open\":37.2,\"high\":37.87,\"low\":36.8,\"close\":37.05,\"volume\":71218833},{\"day\":\"2018-10-12T00:00:00.000Z\",\"open\":37.4,\"high\":38.7,\"low\":37.03,\"close\":38.7,\"volume\":61374342},{\"day\":\"2018-10-15T00:00:00.000Z\",\"open\":38.69,\"high\":38.94,\"low\":37.9,\"close\":38.15,\"volume\":47566508},{\"day\":\"2018-10-16T00:00:00.000Z\",\"open\":38.1,\"high\":38.88,\"low\":37.75,\"close\":38.11,\"volume\":39089670},{\"day\":\"2018-10-17T00:00:00.000Z\",\"open\":38.8,\"high\":38.89,\"low\":37.55,\"close\":38.45,\"volume\":41325035},{\"day\":\"2018-10-18T00:00:00.000Z\",\"open\":37.97,\"high\":38.16,\"low\":37.1,\"close\":37.2,\"volume\":43330748},{\"day\":\"2018-10-19T00:00:00.000Z\",\"open\":36.87,\"high\":38.68,\"low\":36.86,\"close\":38.63,\"volume\":56906095},{\"day\":\"2018-10-22T00:00:00.000Z\",\"open\":39.25,\"high\":40.76,\"low\":39.12,\"close\":40.11,\"volume\":85076266},{\"day\":\"2018-10-23T00:00:00.000Z\",\"open\":39.88,\"high\":40.59,\"low\":38.81,\"close\":39.24,\"volume\":69695043},{\"day\":\"2018-10-24T00:00:00.000Z\",\"open\":39.2,\"high\":40.18,\"low\":39.05,\"close\":39.45,\"volume\":44367521},{\"day\":\"2018-10-25T00:00:00.000Z\",\"open\":38.4,\"high\":39.47,\"low\":38.2,\"close\":39.1,\"volume\":42077964},{\"day\":\"2018-10-26T00:00:00.000Z\",\"open\":39.5,\"high\":39.63,\"low\":38.55,\"close\":38.8,\"volume\":38069883},{\"day\":\"2018-10-29T00:00:00.000Z\",\"open\":38.42,\"high\":38.42,\"low\":36.12,\"close\":36.38,\"volume\":93306247},{\"day\":\"2018-10-30T00:00:00.000Z\",\"open\":36.24,\"high\":37.43,\"low\":36,\"close\":37,\"volume\":50763552},{\"day\":\"2018-10-31T00:00:00.000Z\",\"open\":37.5,\"high\":38.18,\"low\":37.31,\"close\":38.06,\"volume\":50725266},{\"day\":\"2018-11-01T00:00:00.000Z\",\"open\":38.55,\"high\":39.44,\"low\":38.51,\"close\":38.7,\"volume\":61359258},{\"day\":\"2018-11-02T00:00:00.000Z\",\"open\":39.97,\"high\":40.52,\"low\":39.6,\"close\":40.16,\"volume\":81441996},{\"day\":\"2018-11-05T00:00:00.000Z\",\"open\":39.86,\"high\":40.3,\"low\":39.55,\"close\":39.98,\"volume\":46746921},{\"day\":\"2018-11-06T00:00:00.000Z\",\"open\":40,\"high\":40,\"low\":39,\"close\":39.41,\"volume\":33294863},{\"day\":\"2018-11-07T00:00:00.000Z\",\"open\":39.6,\"high\":39.91,\"low\":39.11,\"close\":39.18,\"volume\":31351158},{\"day\":\"2018-11-08T00:00:00.000Z\",\"open\":39.61,\"high\":39.75,\"low\":39.08,\"close\":39.19,\"volume\":26830348},{\"day\":\"2018-11-09T00:00:00.000Z\",\"open\":38.93,\"high\":39.14,\"low\":38.5,\"close\":38.64,\"volume\":26105842},{\"day\":\"2018-11-12T00:00:00.000Z\",\"open\":38.64,\"high\":39.25,\"low\":38.33,\"close\":39.21,\"volume\":29477913},{\"day\":\"2018-11-13T00:00:00.000Z\",\"open\":38.59,\"high\":39.69,\"low\":38.51,\"close\":39.41,\"volume\":35398971},{\"day\":\"2018-11-14T00:00:00.000Z\",\"open\":39,\"high\":39.18,\"low\":38.75,\"close\":38.8,\"volume\":32438395},{\"day\":\"2018-11-15T00:00:00.000Z\",\"open\":38.63,\"high\":38.7,\"low\":37.82,\"close\":38.53,\"volume\":45549614},{\"day\":\"2018-11-16T00:00:00.000Z\",\"open\":38.56,\"high\":38.99,\"low\":38.12,\"close\":38.59,\"volume\":41865538},{\"day\":\"2018-11-19T00:00:00.000Z\",\"open\":38.59,\"high\":38.93,\"low\":38.14,\"close\":38.86,\"volume\":38132622},{\"day\":\"2018-11-20T00:00:00.000Z\",\"open\":38.64,\"high\":38.64,\"low\":37.85,\"close\":37.99,\"volume\":41231029},{\"day\":\"2018-11-21T00:00:00.000Z\",\"open\":37.57,\"high\":38.12,\"low\":37.5,\"close\":37.97,\"volume\":22112102},{\"day\":\"2018-11-22T00:00:00.000Z\",\"open\":38.1,\"high\":38.16,\"low\":37.65,\"close\":37.96,\"volume\":18714399},{\"day\":\"2018-11-23T00:00:00.000Z\",\"open\":37.9,\"high\":38.12,\"low\":37.4,\"close\":37.46,\"volume\":21844394},{\"day\":\"2018-11-26T00:00:00.000Z\",\"open\":37.46,\"high\":37.88,\"low\":37.01,\"close\":37.23,\"volume\":22090094},{\"day\":\"2018-11-27T00:00:00.000Z\",\"open\":37.4,\"high\":37.48,\"low\":36.8,\"close\":36.9,\"volume\":27146789},{\"day\":\"2018-11-28T00:00:00.000Z\",\"open\":36.96,\"high\":37.6,\"low\":36.95,\"close\":37.6,\"volume\":27069552},{\"day\":\"2018-11-29T00:00:00.000Z\",\"open\":37.95,\"high\":37.98,\"low\":37.01,\"close\":37.07,\"volume\":25741960},{\"day\":\"2018-11-30T00:00:00.000Z\",\"open\":37.15,\"high\":37.21,\"low\":36.67,\"close\":36.85,\"volume\":38647757},{\"day\":\"2018-12-03T00:00:00.000Z\",\"open\":37.92,\"high\":38.18,\"low\":37.15,\"close\":37.95,\"volume\":86638079},{\"day\":\"2018-12-04T00:00:00.000Z\",\"open\":37.7,\"high\":37.98,\"low\":37.54,\"close\":37.85,\"volume\":36361010},{\"day\":\"2018-12-05T00:00:00.000Z\",\"open\":37.4,\"high\":37.67,\"low\":37.26,\"close\":37.34,\"volume\":38699192},{\"day\":\"2018-12-06T00:00:00.000Z\",\"open\":36.95,\"high\":36.97,\"low\":36.41,\"close\":36.5,\"volume\":63773779},{\"day\":\"2018-12-07T00:00:00.000Z\",\"open\":36.67,\"high\":36.76,\"low\":36.4,\"close\":36.48,\"volume\":24497130},{\"day\":\"2018-12-10T00:00:00.000Z\",\"open\":36.12,\"high\":36.38,\"low\":35.65,\"close\":35.83,\"volume\":41531242},{\"day\":\"2018-12-11T00:00:00.000Z\",\"open\":35.98,\"high\":36.26,\"low\":35.85,\"close\":36.16,\"volume\":23379643},{\"day\":\"2018-12-12T00:00:00.000Z\",\"open\":36.49,\"high\":36.51,\"low\":36.1,\"close\":36.34,\"volume\":22464116},{\"day\":\"2018-12-13T00:00:00.000Z\",\"open\":36.6,\"high\":38.14,\"low\":36.52,\"close\":37.8,\"volume\":102343033},{\"day\":\"2018-12-14T00:00:00.000Z\",\"open\":37.6,\"high\":37.95,\"low\":37.23,\"close\":37.33,\"volume\":46576303},{\"day\":\"2018-12-17T00:00:00.000Z\",\"open\":37.33,\"high\":37.52,\"low\":36.7,\"close\":37.06,\"volume\":36371075},{\"day\":\"2018-12-18T00:00:00.000Z\",\"open\":36.74,\"high\":37.24,\"low\":36.51,\"close\":36.8,\"volume\":33806503},{\"day\":\"2018-12-19T00:00:00.000Z\",\"open\":36.95,\"high\":36.98,\"low\":36.38,\"close\":36.43,\"volume\":27630413},{\"day\":\"2018-12-20T00:00:00.000Z\",\"open\":36.38,\"high\":36.58,\"low\":36.06,\"close\":36.3,\"volume\":31210379},{\"day\":\"2018-12-21T00:00:00.000Z\",\"open\":36.31,\"high\":36.37,\"low\":35.7,\"close\":36.07,\"volume\":35808526},{\"day\":\"2018-12-24T00:00:00.000Z\",\"open\":35.9,\"high\":36.18,\"low\":35.69,\"close\":36.18,\"volume\":23683733},{\"day\":\"2018-12-25T00:00:00.000Z\",\"open\":35.77,\"high\":36.04,\"low\":35.35,\"close\":35.88,\"volume\":35960478},{\"day\":\"2018-12-26T00:00:00.000Z\",\"open\":35.85,\"high\":36.28,\"low\":35.7,\"close\":35.88,\"volume\":21488857},{\"day\":\"2018-12-27T00:00:00.000Z\",\"open\":36.45,\"high\":36.58,\"low\":35.66,\"close\":35.68,\"volume\":32759384},{\"day\":\"2018-12-28T00:00:00.000Z\",\"open\":35.81,\"high\":36.03,\"low\":35.56,\"close\":35.69,\"volume\":25914434},{\"day\":\"2019-01-02T00:00:00.000Z\",\"open\":36.45,\"high\":36.45,\"low\":35.7,\"close\":35.8,\"volume\":42478984},{\"day\":\"2019-01-03T00:00:00.000Z\",\"open\":35.8,\"high\":36.19,\"low\":35.75,\"close\":35.92,\"volume\":25879802},{\"day\":\"2019-01-04T00:00:00.000Z\",\"open\":35.72,\"high\":36.7,\"low\":35.56,\"close\":36.65,\"volume\":48961213},{\"day\":\"2019-01-07T00:00:00.000Z\",\"open\":36.88,\"high\":36.96,\"low\":36.25,\"close\":36.48,\"volume\":39269076},{\"day\":\"2019-01-08T00:00:00.000Z\",\"open\":36.41,\"high\":36.42,\"low\":36.03,\"close\":36.34,\"volume\":19302164},{\"day\":\"2019-01-09T00:00:00.000Z\",\"open\":37.2,\"high\":38.06,\"low\":37.07,\"close\":37.51,\"volume\":105806077},{\"day\":\"2019-01-10T00:00:00.000Z\",\"open\":37.38,\"high\":37.93,\"low\":37.29,\"close\":37.76,\"volume\":47756614},{\"day\":\"2019-01-11T00:00:00.000Z\",\"open\":37.96,\"high\":37.96,\"low\":37.39,\"close\":37.73,\"volume\":33092589},{\"day\":\"2019-01-14T00:00:00.000Z\",\"open\":37.77,\"high\":37.97,\"low\":37.54,\"close\":37.68,\"volume\":21177348},{\"day\":\"2019-01-15T00:00:00.000Z\",\"open\":37.84,\"high\":38.88,\"low\":37.71,\"close\":38.78,\"volume\":61271292},{\"day\":\"2019-01-16T00:00:00.000Z\",\"open\":38.8,\"high\":39.5,\"low\":38.65,\"close\":39.31,\"volume\":50192876},{\"day\":\"2019-01-17T00:00:00.000Z\",\"open\":38.1,\"high\":38.88,\"low\":37.84,\"close\":38.66,\"volume\":92745328},{\"day\":\"2019-01-18T00:00:00.000Z\",\"open\":38.68,\"high\":39.15,\"low\":38.43,\"close\":38.97,\"volume\":56937644},{\"day\":\"2019-01-21T00:00:00.000Z\",\"open\":39.03,\"high\":40.15,\"low\":38.85,\"close\":39.48,\"volume\":58980901},{\"day\":\"2019-01-22T00:00:00.000Z\",\"open\":39.47,\"high\":39.47,\"low\":38.67,\"close\":38.91,\"volume\":31945881},{\"day\":\"2019-01-23T00:00:00.000Z\",\"open\":38.72,\"high\":39.46,\"low\":38.48,\"close\":39.19,\"volume\":34826523},{\"day\":\"2019-01-24T00:00:00.000Z\",\"open\":39.46,\"high\":39.5,\"low\":39,\"close\":39.38,\"volume\":29729031},{\"day\":\"2019-01-25T00:00:00.000Z\",\"open\":39.56,\"high\":40.1,\"low\":39.23,\"close\":39.9,\"volume\":48283883},{\"day\":\"2019-01-28T00:00:00.000Z\",\"open\":40.1,\"high\":41.29,\"low\":40.05,\"close\":40.29,\"volume\":51847665},{\"day\":\"2019-01-29T00:00:00.000Z\",\"open\":40.25,\"high\":41.17,\"low\":40.12,\"close\":41.1,\"volume\":52298077},{\"day\":\"2019-01-30T00:00:00.000Z\",\"open\":40.83,\"high\":41.05,\"low\":40.44,\"close\":40.7,\"volume\":33230654},{\"day\":\"2019-01-31T00:00:00.000Z\",\"open\":41.08,\"high\":41.75,\"low\":40.88,\"close\":41.75,\"volume\":47374589},{\"day\":\"2019-02-01T00:00:00.000Z\",\"open\":42.35,\"high\":42.35,\"low\":41.65,\"close\":41.96,\"volume\":40894729},{\"day\":\"2019-02-11T00:00:00.000Z\",\"open\":41.87,\"high\":43.28,\"low\":41.79,\"close\":43.07,\"volume\":39917349},{\"day\":\"2019-02-12T00:00:00.000Z\",\"open\":43.07,\"high\":43.45,\"low\":42.82,\"close\":43.22,\"volume\":36698352},{\"day\":\"2019-02-13T00:00:00.000Z\",\"open\":43.37,\"high\":43.65,\"low\":42.83,\"close\":43.51,\"volume\":41802503},{\"day\":\"2019-02-14T00:00:00.000Z\",\"open\":43.46,\"high\":44.5,\"low\":43.21,\"close\":44.35,\"volume\":43546157},{\"day\":\"2019-02-15T00:00:00.000Z\",\"open\":44.24,\"high\":44.25,\"low\":42.66,\"close\":42.75,\"volume\":64381715},{\"day\":\"2019-02-18T00:00:00.000Z\",\"open\":43.29,\"high\":44.28,\"low\":43.21,\"close\":44.09,\"volume\":48026017},{\"day\":\"2019-02-19T00:00:00.000Z\",\"open\":44.5,\"high\":45.5,\"low\":44.25,\"close\":44.62,\"volume\":53235010},{\"day\":\"2019-02-20T00:00:00.000Z\",\"open\":44.99,\"high\":45.08,\"low\":44.25,\"close\":44.99,\"volume\":33464112},{\"day\":\"2019-02-21T00:00:00.000Z\",\"open\":45.1,\"high\":45.5,\"low\":44.62,\"close\":44.84,\"volume\":44965515},{\"day\":\"2019-02-22T00:00:00.000Z\",\"open\":44.79,\"high\":45,\"low\":43.99,\"close\":44.96,\"volume\":45113200},{\"day\":\"2019-02-25T00:00:00.000Z\",\"open\":45.11,\"high\":46.1,\"low\":44.4,\"close\":46.08,\"volume\":93008257},{\"day\":\"2019-02-26T00:00:00.000Z\",\"open\":46.02,\"high\":46.02,\"low\":44.81,\"close\":44.93,\"volume\":67527001},{\"day\":\"2019-02-27T00:00:00.000Z\",\"open\":45.3,\"high\":45.36,\"low\":44.2,\"close\":44.55,\"volume\":46966648},{\"day\":\"2019-02-28T00:00:00.000Z\",\"open\":44.5,\"high\":45.13,\"low\":44.44,\"close\":44.8,\"volume\":34638053},{\"day\":\"2019-03-01T00:00:00.000Z\",\"open\":45.16,\"high\":45.86,\"low\":45.03,\"close\":45.73,\"volume\":64503002},{\"day\":\"2019-03-04T00:00:00.000Z\",\"open\":46.27,\"high\":47.74,\"low\":46,\"close\":46.65,\"volume\":88029512},{\"day\":\"2019-03-05T00:00:00.000Z\",\"open\":47.05,\"high\":47.47,\"low\":46.7,\"close\":47.08,\"volume\":53711471},{\"day\":\"2019-03-06T00:00:00.000Z\",\"open\":47.3,\"high\":47.8,\"low\":46.71,\"close\":47.1,\"volume\":47632361},{\"day\":\"2019-03-07T00:00:00.000Z\",\"open\":47.1,\"high\":47.11,\"low\":45.5,\"close\":45.74,\"volume\":63612511},{\"day\":\"2019-03-08T00:00:00.000Z\",\"open\":44.76,\"high\":45.39,\"low\":44.43,\"close\":44.51,\"volume\":63223056},{\"day\":\"2019-03-11T00:00:00.000Z\",\"open\":44.51,\"high\":45.46,\"low\":44.51,\"close\":45.37,\"volume\":42744102},{\"day\":\"2019-03-12T00:00:00.000Z\",\"open\":45.73,\"high\":45.75,\"low\":44.6,\"close\":44.8,\"volume\":70191342},{\"day\":\"2019-03-13T00:00:00.000Z\",\"open\":44.88,\"high\":45.25,\"low\":44.8,\"close\":44.95,\"volume\":39902264},{\"day\":\"2019-03-14T00:00:00.000Z\",\"open\":44.9,\"high\":46,\"low\":44.83,\"close\":45.46,\"volume\":51368856},{\"day\":\"2019-03-15T00:00:00.000Z\",\"open\":45.5,\"high\":47.68,\"low\":45.5,\"close\":46.92,\"volume\":83975319},{\"day\":\"2019-03-18T00:00:00.000Z\",\"open\":46.9,\"high\":48.11,\"low\":46.54,\"close\":47.9,\"volume\":65350732},{\"day\":\"2019-03-19T00:00:00.000Z\",\"open\":47.93,\"high\":48.43,\"low\":46.91,\"close\":47.21,\"volume\":50703847},{\"day\":\"2019-03-20T00:00:00.000Z\",\"open\":47.01,\"high\":47.1,\"low\":46.11,\"close\":46.61,\"volume\":46049241},{\"day\":\"2019-03-21T00:00:00.000Z\",\"open\":46.4,\"high\":46.57,\"low\":45.98,\"close\":46.27,\"volume\":46690937},{\"day\":\"2019-03-22T00:00:00.000Z\",\"open\":46.4,\"high\":46.74,\"low\":45.8,\"close\":46.16,\"volume\":42619203},{\"day\":\"2019-03-25T00:00:00.000Z\",\"open\":45.47,\"high\":45.67,\"low\":44.88,\"close\":44.99,\"volume\":57037810},{\"day\":\"2019-03-26T00:00:00.000Z\",\"open\":45.28,\"high\":45.43,\"low\":44.26,\"close\":44.8,\"volume\":49095354},{\"day\":\"2019-03-27T00:00:00.000Z\",\"open\":45.08,\"high\":45.78,\"low\":44.85,\"close\":45.6,\"volume\":43079560},{\"day\":\"2019-03-28T00:00:00.000Z\",\"open\":45.37,\"high\":45.98,\"low\":45.04,\"close\":45.63,\"volume\":34626542},{\"day\":\"2019-03-29T00:00:00.000Z\",\"open\":45.66,\"high\":47.3,\"low\":45.66,\"close\":47.21,\"volume\":79588027},{\"day\":\"2019-04-09T00:00:00.000Z\",\"open\":51.93,\"high\":51.93,\"low\":51.93,\"close\":51.93,\"volume\":10843642},{\"day\":\"2019-04-10T00:00:00.000Z\",\"open\":57.12,\"high\":57.12,\"low\":54.56,\"close\":57.12,\"volume\":322875034},{\"day\":\"2019-04-11T00:00:00.000Z\",\"open\":57.33,\"high\":58.39,\"low\":54.7,\"close\":55.2,\"volume\":174327744},{\"day\":\"2019-04-12T00:00:00.000Z\",\"open\":54.81,\"high\":56,\"low\":52.9,\"close\":54.55,\"volume\":109251512},{\"day\":\"2019-04-15T00:00:00.000Z\",\"open\":55.76,\"high\":58.55,\"low\":55.21,\"close\":56.7,\"volume\":138528609},{\"day\":\"2019-04-16T00:00:00.000Z\",\"open\":56.3,\"high\":58.28,\"low\":55.73,\"close\":58.24,\"volume\":90534495},{\"day\":\"2019-04-17T00:00:00.000Z\",\"open\":58.24,\"high\":58.34,\"low\":57,\"close\":57.46,\"volume\":71134936},{\"day\":\"2019-04-18T00:00:00.000Z\",\"open\":58.46,\"high\":60.1,\"low\":58.16,\"close\":59.5,\"volume\":96045516},{\"day\":\"2019-04-19T00:00:00.000Z\",\"open\":59.5,\"high\":65.4,\"low\":58.68,\"close\":65,\"volume\":104428516},{\"day\":\"2019-04-22T00:00:00.000Z\",\"open\":63.73,\"high\":64.29,\"low\":60.88,\"close\":61.14,\"volume\":126873432},{\"day\":\"2019-04-23T00:00:00.000Z\",\"open\":60.9,\"high\":61.5,\"low\":59.49,\"close\":60.99,\"volume\":87488196},{\"day\":\"2019-04-24T00:00:00.000Z\",\"open\":61.7,\"high\":61.88,\"low\":59.72,\"close\":59.91,\"volume\":83847354},{\"day\":\"2019-04-25T00:00:00.000Z\",\"open\":59.3,\"high\":59.6,\"low\":57.3,\"close\":57.75,\"volume\":88811027},{\"day\":\"2019-04-26T00:00:00.000Z\",\"open\":57.73,\"high\":58.28,\"low\":56.1,\"close\":56.18,\"volume\":72059629},{\"day\":\"2019-04-29T00:00:00.000Z\",\"open\":55.75,\"high\":58.59,\"low\":55.01,\"close\":57.31,\"volume\":94751043},{\"day\":\"2019-04-30T00:00:00.000Z\",\"open\":54.85,\"high\":57.14,\"low\":54.5,\"close\":55.58,\"volume\":85342281},{\"day\":\"2019-05-06T00:00:00.000Z\",\"open\":53.38,\"high\":54.66,\"low\":51.2,\"close\":51.53,\"volume\":135811358},{\"day\":\"2019-05-07T00:00:00.000Z\",\"open\":52.05,\"high\":54.22,\"low\":52.05,\"close\":53.42,\"volume\":92700222},{\"day\":\"2019-05-08T00:00:00.000Z\",\"open\":52,\"high\":53.66,\"low\":51.7,\"close\":52.33,\"volume\":55479012},{\"day\":\"2019-05-09T00:00:00.000Z\",\"open\":51.88,\"high\":52.52,\"low\":50.52,\"close\":51.8,\"volume\":73733501},{\"day\":\"2019-05-10T00:00:00.000Z\",\"open\":53,\"high\":56.15,\"low\":51.76,\"close\":55.25,\"volume\":90050525},{\"day\":\"2019-05-13T00:00:00.000Z\",\"open\":53.22,\"high\":55.29,\"low\":53.22,\"close\":54.1,\"volume\":45334447},{\"day\":\"2019-05-14T00:00:00.000Z\",\"open\":53.25,\"high\":54.49,\"low\":53.02,\"close\":53.36,\"volume\":50839633},{\"day\":\"2019-05-15T00:00:00.000Z\",\"open\":54.5,\"high\":56.25,\"low\":54.2,\"close\":55.94,\"volume\":73830878},{\"day\":\"2019-05-16T00:00:00.000Z\",\"open\":55.7,\"high\":56.58,\"low\":55.5,\"close\":56.19,\"volume\":43178158},{\"day\":\"2019-05-17T00:00:00.000Z\",\"open\":56.2,\"high\":56.42,\"low\":54.15,\"close\":54.8,\"volume\":49182968},{\"day\":\"2019-05-20T00:00:00.000Z\",\"open\":54.35,\"high\":55.19,\"low\":52.82,\"close\":53.64,\"volume\":46021753},{\"day\":\"2019-05-21T00:00:00.000Z\",\"open\":53.84,\"high\":56.24,\"low\":53.82,\"close\":55.45,\"volume\":51895127},{\"day\":\"2019-05-22T00:00:00.000Z\",\"open\":55.6,\"high\":55.95,\"low\":54.7,\"close\":55,\"volume\":27649662},{\"day\":\"2019-05-23T00:00:00.000Z\",\"open\":55,\"high\":55.1,\"low\":52.88,\"close\":52.88,\"volume\":52302950},{\"day\":\"2019-05-24T00:00:00.000Z\",\"open\":53.05,\"high\":54.45,\"low\":53.05,\"close\":53.9,\"volume\":42952023},{\"day\":\"2019-05-27T00:00:00.000Z\",\"open\":54.01,\"high\":54.5,\"low\":52.98,\"close\":54.05,\"volume\":35229427},{\"day\":\"2019-05-28T00:00:00.000Z\",\"open\":54,\"high\":55.33,\"low\":53.8,\"close\":54.9,\"volume\":39962173},{\"day\":\"2019-05-29T00:00:00.000Z\",\"open\":54.13,\"high\":54.66,\"low\":53.7,\"close\":54.1,\"volume\":29526221},{\"day\":\"2019-05-30T00:00:00.000Z\",\"open\":53.64,\"high\":53.79,\"low\":52.63,\"close\":52.94,\"volume\":45544777},{\"day\":\"2019-05-31T00:00:00.000Z\",\"open\":52.9,\"high\":53.53,\"low\":52.17,\"close\":52.31,\"volume\":37422212},{\"day\":\"2019-06-03T00:00:00.000Z\",\"open\":52.71,\"high\":53.14,\"low\":51.9,\"close\":52.5,\"volume\":36729313},{\"day\":\"2019-06-04T00:00:00.000Z\",\"open\":52.5,\"high\":53.18,\"low\":51.03,\"close\":51.48,\"volume\":37091546},{\"day\":\"2019-06-05T00:00:00.000Z\",\"open\":52.2,\"high\":53.31,\"low\":50.99,\"close\":52.35,\"volume\":49629698},{\"day\":\"2019-06-06T00:00:00.000Z\",\"open\":52.35,\"high\":53.1,\"low\":51.99,\"close\":52.6,\"volume\":28839261},{\"day\":\"2019-06-10T00:00:00.000Z\",\"open\":53.1,\"high\":53.25,\"low\":52.42,\"close\":53.04,\"volume\":35932314},{\"day\":\"2019-06-11T00:00:00.000Z\",\"open\":52.9,\"high\":54.07,\"low\":52.37,\"close\":53.95,\"volume\":70345156},{\"day\":\"2019-06-12T00:00:00.000Z\",\"open\":53.82,\"high\":53.83,\"low\":52.51,\"close\":52.78,\"volume\":48630704},{\"day\":\"2019-06-13T00:00:00.000Z\",\"open\":52.4,\"high\":52.41,\"low\":50.77,\"close\":51.27,\"volume\":68976808},{\"day\":\"2019-06-14T00:00:00.000Z\",\"open\":51.28,\"high\":51.94,\"low\":51.08,\"close\":51.16,\"volume\":32945834},{\"day\":\"2019-06-17T00:00:00.000Z\",\"open\":51.2,\"high\":51.65,\"low\":50.57,\"close\":50.74,\"volume\":38691309},{\"day\":\"2019-06-18T00:00:00.000Z\",\"open\":50.86,\"high\":51.21,\"low\":50.41,\"close\":51.03,\"volume\":28522558},{\"day\":\"2019-06-19T00:00:00.000Z\",\"open\":52.25,\"high\":52.98,\"low\":52.01,\"close\":52.11,\"volume\":57329404},{\"day\":\"2019-06-20T00:00:00.000Z\",\"open\":52.11,\"high\":54.26,\"low\":52.02,\"close\":54,\"volume\":72059196},{\"day\":\"2019-06-21T00:00:00.000Z\",\"open\":54.35,\"high\":54.8,\"low\":53.21,\"close\":53.31,\"volume\":54778165},{\"day\":\"2019-06-24T00:00:00.000Z\",\"open\":53.8,\"high\":54.87,\"low\":53.3,\"close\":54.35,\"volume\":50235311},{\"day\":\"2019-06-25T00:00:00.000Z\",\"open\":54.35,\"high\":54.66,\"low\":53.19,\"close\":54.1,\"volume\":41615080},{\"day\":\"2019-06-26T00:00:00.000Z\",\"open\":53.56,\"high\":54.6,\"low\":53.53,\"close\":54.47,\"volume\":30717055},{\"day\":\"2019-06-27T00:00:00.000Z\",\"open\":54.7,\"high\":55.5,\"low\":54.5,\"close\":54.99,\"volume\":41458493},{\"day\":\"2019-06-28T00:00:00.000Z\",\"open\":55.15,\"high\":55.36,\"low\":54.32,\"close\":55,\"volume\":26937806},{\"day\":\"2019-07-01T00:00:00.000Z\",\"open\":56.24,\"high\":59,\"low\":56.18,\"close\":58.59,\"volume\":87895488},{\"day\":\"2019-07-02T00:00:00.000Z\",\"open\":58.33,\"high\":58.95,\"low\":58.21,\"close\":58.57,\"volume\":44028866},{\"day\":\"2019-07-03T00:00:00.000Z\",\"open\":58.28,\"high\":58.5,\"low\":56.9,\"close\":57.33,\"volume\":40891086},{\"day\":\"2019-07-04T00:00:00.000Z\",\"open\":57.6,\"high\":58.16,\"low\":56.43,\"close\":56.88,\"volume\":37364879},{\"day\":\"2019-07-05T00:00:00.000Z\",\"open\":57.08,\"high\":58.18,\"low\":56.75,\"close\":58.1,\"volume\":30627920},{\"day\":\"2019-07-08T00:00:00.000Z\",\"open\":57.7,\"high\":57.74,\"low\":55.89,\"close\":56.48,\"volume\":40525020},{\"day\":\"2019-07-09T00:00:00.000Z\",\"open\":56.49,\"high\":56.88,\"low\":55.51,\"close\":55.99,\"volume\":24496735},{\"day\":\"2019-07-10T00:00:00.000Z\",\"open\":56.54,\"high\":56.66,\"low\":55.76,\"close\":56.29,\"volume\":24756619},{\"day\":\"2019-07-11T00:00:00.000Z\",\"open\":56.83,\"high\":57.57,\"low\":55.75,\"close\":56,\"volume\":40924543},{\"day\":\"2019-07-12T00:00:00.000Z\",\"open\":56,\"high\":56.87,\"low\":55.58,\"close\":56.48,\"volume\":29430754},{\"day\":\"2019-07-15T00:00:00.000Z\",\"open\":55.89,\"high\":56.6,\"low\":54.6,\"close\":55.88,\"volume\":43097748},{\"day\":\"2019-07-16T00:00:00.000Z\",\"open\":56,\"high\":56.09,\"low\":54.64,\"close\":54.81,\"volume\":37620864},{\"day\":\"2019-07-17T00:00:00.000Z\",\"open\":54.72,\"high\":54.79,\"low\":54.1,\"close\":54.53,\"volume\":28145938},{\"day\":\"2019-07-18T00:00:00.000Z\",\"open\":54.49,\"high\":54.5,\"low\":53.7,\"close\":54.4,\"volume\":28354936},{\"day\":\"2019-07-19T00:00:00.000Z\",\"open\":54.7,\"high\":54.79,\"low\":54.02,\"close\":54.2,\"volume\":37702991},{\"day\":\"2019-07-22T00:00:00.000Z\",\"open\":54.2,\"high\":54.5,\"low\":53.53,\"close\":54,\"volume\":21306432},{\"day\":\"2019-07-23T00:00:00.000Z\",\"open\":54.01,\"high\":54.4,\"low\":53.81,\"close\":54.4,\"volume\":22905722},{\"day\":\"2019-07-24T00:00:00.000Z\",\"open\":54.68,\"high\":55.55,\"low\":54.56,\"close\":54.76,\"volume\":35588642},{\"day\":\"2019-07-25T00:00:00.000Z\",\"open\":54.76,\"high\":55.35,\"low\":54.41,\"close\":55.12,\"volume\":22567722},{\"day\":\"2019-07-26T00:00:00.000Z\",\"open\":54.71,\"high\":55.56,\"low\":54.67,\"close\":55.46,\"volume\":25461600},{\"day\":\"2019-07-29T00:00:00.000Z\",\"open\":55.45,\"high\":55.68,\"low\":54.2,\"close\":54.62,\"volume\":35937720},{\"day\":\"2019-07-30T00:00:00.000Z\",\"open\":54.64,\"high\":55.3,\"low\":54.4,\"close\":55.08,\"volume\":27330263},{\"day\":\"2019-07-31T00:00:00.000Z\",\"open\":55.31,\"high\":55.89,\"low\":54.9,\"close\":55.09,\"volume\":28726324},{\"day\":\"2019-08-01T00:00:00.000Z\",\"open\":55,\"high\":55,\"low\":53.38,\"close\":53.68,\"volume\":48295672},{\"day\":\"2019-08-02T00:00:00.000Z\",\"open\":52,\"high\":53.63,\"low\":51.31,\"close\":53.43,\"volume\":41159955},{\"day\":\"2019-08-05T00:00:00.000Z\",\"open\":53.4,\"high\":53.8,\"low\":52.66,\"close\":52.98,\"volume\":39492869},{\"day\":\"2019-08-06T00:00:00.000Z\",\"open\":50.6,\"high\":51.3,\"low\":49.05,\"close\":50.93,\"volume\":53200343},{\"day\":\"2019-08-07T00:00:00.000Z\",\"open\":51.1,\"high\":51.45,\"low\":50.26,\"close\":50.27,\"volume\":24240284},{\"day\":\"2019-08-08T00:00:00.000Z\",\"open\":50.5,\"high\":51.44,\"low\":50.42,\"close\":51,\"volume\":29627086},{\"day\":\"2019-08-09T00:00:00.000Z\",\"open\":51.03,\"high\":51.29,\"low\":49.68,\"close\":49.94,\"volume\":39173018},{\"day\":\"2019-08-12T00:00:00.000Z\",\"open\":49.8,\"high\":50.49,\"low\":49.6,\"close\":50.38,\"volume\":23565461},{\"day\":\"2019-08-13T00:00:00.000Z\",\"open\":50.65,\"high\":52.3,\"low\":50.65,\"close\":51.36,\"volume\":49899952},{\"day\":\"2019-08-14T00:00:00.000Z\",\"open\":52.73,\"high\":53,\"low\":51.5,\"close\":51.56,\"volume\":32371561},{\"day\":\"2019-08-15T00:00:00.000Z\",\"open\":50.56,\"high\":51.35,\"low\":50.16,\"close\":51.3,\"volume\":22672742},{\"day\":\"2019-08-16T00:00:00.000Z\",\"open\":51.2,\"high\":51.68,\"low\":50.6,\"close\":51.25,\"volume\":28994905},{\"day\":\"2019-08-19T00:00:00.000Z\",\"open\":51.8,\"high\":52.5,\"low\":51.55,\"close\":52.42,\"volume\":34439780},{\"day\":\"2019-08-20T00:00:00.000Z\",\"open\":52.4,\"high\":53.09,\"low\":52.02,\"close\":52.79,\"volume\":31705827},{\"day\":\"2019-08-21T00:00:00.000Z\",\"open\":52.6,\"high\":55.2,\"low\":52.58,\"close\":54.54,\"volume\":66428454},{\"day\":\"2019-08-22T00:00:00.000Z\",\"open\":54.99,\"high\":55.45,\"low\":54.51,\"close\":54.88,\"volume\":36852326},{\"day\":\"2019-08-23T00:00:00.000Z\",\"open\":55.1,\"high\":55.39,\"low\":54.51,\"close\":54.89,\"volume\":32590986},{\"day\":\"2019-08-26T00:00:00.000Z\",\"open\":53.46,\"high\":54.48,\"low\":53.26,\"close\":54.17,\"volume\":33886436},{\"day\":\"2019-08-27T00:00:00.000Z\",\"open\":54.41,\"high\":55.99,\"low\":54.41,\"close\":55.35,\"volume\":47237259},{\"day\":\"2019-08-28T00:00:00.000Z\",\"open\":55.78,\"high\":55.79,\"low\":55.01,\"close\":55.32,\"volume\":24339573},{\"day\":\"2019-08-29T00:00:00.000Z\",\"open\":55.5,\"high\":55.74,\"low\":54.02,\"close\":54.78,\"volume\":30243057},{\"day\":\"2019-08-30T00:00:00.000Z\",\"open\":55.32,\"high\":55.95,\"low\":55.02,\"close\":55.5,\"volume\":41023831},{\"day\":\"2019-09-02T00:00:00.000Z\",\"open\":56.95,\"high\":57.82,\"low\":56.7,\"close\":57.47,\"volume\":68428871},{\"day\":\"2019-09-03T00:00:00.000Z\",\"open\":58.41,\"high\":58.43,\"low\":57.1,\"close\":57.8,\"volume\":51197807},{\"day\":\"2019-09-04T00:00:00.000Z\",\"open\":57.79,\"high\":59.85,\"low\":57.3,\"close\":59.85,\"volume\":64438069},{\"day\":\"2019-09-05T00:00:00.000Z\",\"open\":59.91,\"high\":60.56,\"low\":58.81,\"close\":58.87,\"volume\":48304061},{\"day\":\"2019-09-06T00:00:00.000Z\",\"open\":59.2,\"high\":59.2,\"low\":58,\"close\":58.8,\"volume\":38505025},{\"day\":\"2019-09-09T00:00:00.000Z\",\"open\":59.19,\"high\":59.89,\"low\":59,\"close\":59.34,\"volume\":37594350},{\"day\":\"2019-09-10T00:00:00.000Z\",\"open\":59.8,\"high\":60.12,\"low\":59.24,\"close\":59.4,\"volume\":24697865},{\"day\":\"2019-09-11T00:00:00.000Z\",\"open\":59.4,\"high\":59.44,\"low\":58.01,\"close\":58.7,\"volume\":31035493},{\"day\":\"2019-09-12T00:00:00.000Z\",\"open\":59.07,\"high\":59.79,\"low\":59.06,\"close\":59.61,\"volume\":27492619},{\"day\":\"2019-09-16T00:00:00.000Z\",\"open\":59.47,\"high\":59.5,\"low\":58.52,\"close\":58.93,\"volume\":21797160},{\"day\":\"2019-09-17T00:00:00.000Z\",\"open\":58.93,\"high\":58.93,\"low\":57.3,\"close\":57.6,\"volume\":30747274},{\"day\":\"2019-09-18T00:00:00.000Z\",\"open\":58.01,\"high\":58.5,\"low\":57.72,\"close\":58.22,\"volume\":17746711},{\"day\":\"2019-09-19T00:00:00.000Z\",\"open\":58.8,\"high\":59.45,\"low\":58.08,\"close\":58.49,\"volume\":27851670},{\"day\":\"2019-09-20T00:00:00.000Z\",\"open\":58.51,\"high\":58.58,\"low\":57.62,\"close\":58.04,\"volume\":23762232},{\"day\":\"2019-09-23T00:00:00.000Z\",\"open\":58.4,\"high\":58.44,\"low\":57,\"close\":57.71,\"volume\":21558059},{\"day\":\"2019-09-24T00:00:00.000Z\",\"open\":58.06,\"high\":58.61,\"low\":57.6,\"close\":58.16,\"volume\":22127577},{\"day\":\"2019-09-25T00:00:00.000Z\",\"open\":57.88,\"high\":58.2,\"low\":57.68,\"close\":57.82,\"volume\":15651474},{\"day\":\"2019-09-26T00:00:00.000Z\",\"open\":58,\"high\":58.34,\"low\":57.19,\"close\":57.62,\"volume\":19327108},{\"day\":\"2019-09-27T00:00:00.000Z\",\"open\":57.62,\"high\":57.77,\"low\":56.36,\"close\":56.9,\"volume\":22351001},{\"day\":\"2019-09-30T00:00:00.000Z\",\"open\":56.9,\"high\":58.08,\"low\":56.58,\"close\":57.3,\"volume\":22611865},{\"day\":\"2019-10-08T00:00:00.000Z\",\"open\":57.5,\"high\":58.9,\"low\":57.18,\"close\":58.15,\"volume\":26662839},{\"day\":\"2019-10-09T00:00:00.000Z\",\"open\":58,\"high\":58.18,\"low\":57,\"close\":57.02,\"volume\":21980778},{\"day\":\"2019-10-10T00:00:00.000Z\",\"open\":57,\"high\":58.06,\"low\":56.51,\"close\":57.71,\"volume\":21612513},{\"day\":\"2019-10-11T00:00:00.000Z\",\"open\":58.39,\"high\":58.68,\"low\":57.54,\"close\":58.57,\"volume\":29427423},{\"day\":\"2019-10-14T00:00:00.000Z\",\"open\":59.2,\"high\":59.59,\"low\":58.4,\"close\":58.7,\"volume\":22992186},{\"day\":\"2019-10-15T00:00:00.000Z\",\"open\":58.69,\"high\":59.15,\"low\":58.15,\"close\":58.9,\"volume\":17720436},{\"day\":\"2019-10-16T00:00:00.000Z\",\"open\":58.9,\"high\":59.58,\"low\":58.5,\"close\":59.02,\"volume\":21181293},{\"day\":\"2019-10-17T00:00:00.000Z\",\"open\":58.9,\"high\":58.96,\"low\":58.08,\"close\":58.25,\"volume\":18251814},{\"day\":\"2019-10-18T00:00:00.000Z\",\"open\":58.5,\"high\":59,\"low\":57.69,\"close\":57.8,\"volume\":21160901},{\"day\":\"2019-10-21T00:00:00.000Z\",\"open\":57.72,\"high\":58.65,\"low\":57.4,\"close\":58.44,\"volume\":14817663},{\"day\":\"2019-10-22T00:00:00.000Z\",\"open\":58.99,\"high\":59,\"low\":58.1,\"close\":58.81,\"volume\":16834937},{\"day\":\"2019-10-23T00:00:00.000Z\",\"open\":58.91,\"high\":59.33,\"low\":58.52,\"close\":58.73,\"volume\":16097186},{\"day\":\"2019-10-24T00:00:00.000Z\",\"open\":58.7,\"high\":58.93,\"low\":58.04,\"close\":58.18,\"volume\":15531165},{\"day\":\"2019-10-25T00:00:00.000Z\",\"open\":58.38,\"high\":58.41,\"low\":56.04,\"close\":57.15,\"volume\":47698396},{\"day\":\"2019-10-28T00:00:00.000Z\",\"open\":57.15,\"high\":57.67,\"low\":56.46,\"close\":56.9,\"volume\":24127334},{\"day\":\"2019-10-29T00:00:00.000Z\",\"open\":58.5,\"high\":60.04,\"low\":57.26,\"close\":59.39,\"volume\":80580401},{\"day\":\"2019-10-30T00:00:00.000Z\",\"open\":59.71,\"high\":60.39,\"low\":58.35,\"close\":58.67,\"volume\":41022862},{\"day\":\"2019-10-31T00:00:00.000Z\",\"open\":58.01,\"high\":59.22,\"low\":58,\"close\":58.7,\"volume\":36031249},{\"day\":\"2019-11-01T00:00:00.000Z\",\"open\":59,\"high\":64.4,\"low\":58.83,\"close\":63.78,\"volume\":117531572},{\"day\":\"2019-11-04T00:00:00.000Z\",\"open\":64.1,\"high\":64.98,\"low\":63.21,\"close\":64.45,\"volume\":57382773},{\"day\":\"2019-11-05T00:00:00.000Z\",\"open\":64.46,\"high\":65.16,\"low\":63.5,\"close\":64.08,\"volume\":53592751},{\"day\":\"2019-11-06T00:00:00.000Z\",\"open\":64.1,\"high\":64.45,\"low\":63.36,\"close\":63.5,\"volume\":33586554},{\"day\":\"2019-11-07T00:00:00.000Z\",\"open\":63.7,\"high\":63.8,\"low\":62.8,\"close\":63.71,\"volume\":31761678},{\"day\":\"2019-11-08T00:00:00.000Z\",\"open\":64,\"high\":64.63,\"low\":63.2,\"close\":63.61,\"volume\":34120324},{\"day\":\"2019-11-11T00:00:00.000Z\",\"open\":62.3,\"high\":62.45,\"low\":60.7,\"close\":61.17,\"volume\":68135187},{\"day\":\"2019-11-12T00:00:00.000Z\",\"open\":59.8,\"high\":60.08,\"low\":58.62,\"close\":59.16,\"volume\":63653713},{\"day\":\"2019-11-13T00:00:00.000Z\",\"open\":59.45,\"high\":59.53,\"low\":58.48,\"close\":58.85,\"volume\":36477612},{\"day\":\"2019-11-14T00:00:00.000Z\",\"open\":59.18,\"high\":59.55,\"low\":58.68,\"close\":59.13,\"volume\":35394497},{\"day\":\"2019-11-15T00:00:00.000Z\",\"open\":59.45,\"high\":59.49,\"low\":58.7,\"close\":58.86,\"volume\":20210432},{\"day\":\"2019-11-18T00:00:00.000Z\",\"open\":58.79,\"high\":58.99,\"low\":58.3,\"close\":58.99,\"volume\":22598461},{\"day\":\"2019-11-19T00:00:00.000Z\",\"open\":59.18,\"high\":59.97,\"low\":58.91,\"close\":59.46,\"volume\":35236916},{\"day\":\"2019-11-20T00:00:00.000Z\",\"open\":59.3,\"high\":59.4,\"low\":58.73,\"close\":58.86,\"volume\":22170600},{\"day\":\"2019-11-21T00:00:00.000Z\",\"open\":58.51,\"high\":58.51,\"low\":57.03,\"close\":57.45,\"volume\":43953533},{\"day\":\"2019-11-22T00:00:00.000Z\",\"open\":57.5,\"high\":58.13,\"low\":56.2,\"close\":56.72,\"volume\":36853490},{\"day\":\"2019-11-25T00:00:00.000Z\",\"open\":56.72,\"high\":57.84,\"low\":56.36,\"close\":57.81,\"volume\":35129885},{\"day\":\"2019-11-26T00:00:00.000Z\",\"open\":58.21,\"high\":58.76,\"low\":57.85,\"close\":58.54,\"volume\":34575480},{\"day\":\"2019-11-27T00:00:00.000Z\",\"open\":57.8,\"high\":57.9,\"low\":56.9,\"close\":57.64,\"volume\":34987041},{\"day\":\"2019-11-28T00:00:00.000Z\",\"open\":57.71,\"high\":58.61,\"low\":57.71,\"close\":58.45,\"volume\":29821772},{\"day\":\"2019-11-29T00:00:00.000Z\",\"open\":58.38,\"high\":58.78,\"low\":56.95,\"close\":57.71,\"volume\":33734840},{\"day\":\"2019-12-03T00:00:00.000Z\",\"open\":60,\"high\":61.19,\"low\":59.2,\"close\":60.8,\"volume\":90032586},{\"day\":\"2019-12-04T00:00:00.000Z\",\"open\":60.78,\"high\":63.46,\"low\":60.37,\"close\":62.58,\"volume\":78496569},{\"day\":\"2019-12-05T00:00:00.000Z\",\"open\":62.7,\"high\":63.05,\"low\":61.82,\"close\":62.27,\"volume\":45272936},{\"day\":\"2019-12-06T00:00:00.000Z\",\"open\":62.36,\"high\":62.88,\"low\":62.02,\"close\":62.39,\"volume\":31248306},{\"day\":\"2019-12-09T00:00:00.000Z\",\"open\":62.39,\"high\":62.85,\"low\":61.9,\"close\":62.15,\"volume\":29023155},{\"day\":\"2019-12-10T00:00:00.000Z\",\"open\":62.44,\"high\":62.45,\"low\":61.7,\"close\":62.16,\"volume\":23523685},{\"day\":\"2019-12-11T00:00:00.000Z\",\"open\":62.51,\"high\":62.59,\"low\":61.12,\"close\":61.4,\"volume\":29139937},{\"day\":\"2019-12-12T00:00:00.000Z\",\"open\":61.8,\"high\":62,\"low\":61.12,\"close\":61.48,\"volume\":20259366},{\"day\":\"2019-12-13T00:00:00.000Z\",\"open\":61.9,\"high\":63.39,\"low\":61.9,\"close\":62.99,\"volume\":44235877},{\"day\":\"2019-12-16T00:00:00.000Z\",\"open\":63.38,\"high\":63.65,\"low\":62.72,\"close\":63.1,\"volume\":30559075},{\"day\":\"2019-12-17T00:00:00.000Z\",\"open\":63.1,\"high\":64.51,\"low\":63.01,\"close\":64.11,\"volume\":39262639},{\"day\":\"2019-12-18T00:00:00.000Z\",\"open\":64.39,\"high\":66.1,\"low\":64.12,\"close\":64.37,\"volume\":45151830},{\"day\":\"2019-12-19T00:00:00.000Z\",\"open\":64.65,\"high\":65.5,\"low\":64.41,\"close\":65,\"volume\":28146343},{\"day\":\"2019-12-20T00:00:00.000Z\",\"open\":64.99,\"high\":65.42,\"low\":64.33,\"close\":64.51,\"volume\":23427839},{\"day\":\"2019-12-23T00:00:00.000Z\",\"open\":65.07,\"high\":65.6,\"low\":64.5,\"close\":64.5,\"volume\":33770991},{\"day\":\"2019-12-24T00:00:00.000Z\",\"open\":64.93,\"high\":65.49,\"low\":64.66,\"close\":65.02,\"volume\":19121619},{\"day\":\"2019-12-25T00:00:00.000Z\",\"open\":65,\"high\":65.19,\"low\":64.15,\"close\":64.4,\"volume\":19837240},{\"day\":\"2019-12-26T00:00:00.000Z\",\"open\":64.46,\"high\":64.8,\"low\":64.25,\"close\":64.78,\"volume\":16533953},{\"day\":\"2019-12-27T00:00:00.000Z\",\"open\":65.15,\"high\":65.76,\"low\":64.4,\"close\":64.53,\"volume\":24979335},{\"day\":\"2019-12-30T00:00:00.000Z\",\"open\":64.57,\"high\":65.7,\"low\":64.05,\"close\":65.58,\"volume\":26457981},{\"day\":\"2019-12-31T00:00:00.000Z\",\"open\":65.35,\"high\":65.86,\"low\":64.8,\"close\":65.58,\"volume\":20930799},{\"day\":\"2020-01-02T00:00:00.000Z\",\"open\":65.99,\"high\":68.09,\"low\":65.9,\"close\":67.9,\"volume\":46361443},{\"day\":\"2020-01-03T00:00:00.000Z\",\"open\":68.38,\"high\":68.7,\"low\":66.9,\"close\":67.1,\"volume\":36870373},{\"day\":\"2020-01-06T00:00:00.000Z\",\"open\":66.8,\"high\":67.07,\"low\":65,\"close\":65.88,\"volume\":46780255},{\"day\":\"2020-01-07T00:00:00.000Z\",\"open\":66.17,\"high\":67.55,\"low\":66,\"close\":67.32,\"volume\":41076595},{\"day\":\"2020-01-08T00:00:00.000Z\",\"open\":66.6,\"high\":69.67,\"low\":66.6,\"close\":68.8,\"volume\":48780896},{\"day\":\"2020-01-09T00:00:00.000Z\",\"open\":69.66,\"high\":70.56,\"low\":69.06,\"close\":69.88,\"volume\":34853812},{\"day\":\"2020-01-10T00:00:00.000Z\",\"open\":70.01,\"high\":70.55,\"low\":69.42,\"close\":69.75,\"volume\":20032474},{\"day\":\"2020-01-13T00:00:00.000Z\",\"open\":69.92,\"high\":70.2,\"low\":69.16,\"close\":69.76,\"volume\":27115151},{\"day\":\"2020-01-14T00:00:00.000Z\",\"open\":70.05,\"high\":70.44,\"low\":69.4,\"close\":69.81,\"volume\":21307675},{\"day\":\"2020-01-15T00:00:00.000Z\",\"open\":70.13,\"high\":70.16,\"low\":68.47,\"close\":68.9,\"volume\":27853363},{\"day\":\"2020-01-16T00:00:00.000Z\",\"open\":69.34,\"high\":69.34,\"low\":66.94,\"close\":67.32,\"volume\":45958549},{\"day\":\"2020-01-17T00:00:00.000Z\",\"open\":67.99,\"high\":68.56,\"low\":67.45,\"close\":67.91,\"volume\":30055306},{\"day\":\"2020-01-20T00:00:00.000Z\",\"open\":68.3,\"high\":68.39,\"low\":67.03,\"close\":68.35,\"volume\":25946658},{\"day\":\"2020-01-21T00:00:00.000Z\",\"open\":67.8,\"high\":67.8,\"low\":66.3,\"close\":66.5,\"volume\":37020861},{\"day\":\"2020-01-22T00:00:00.000Z\",\"open\":66.15,\"high\":67.1,\"low\":64.8,\"close\":66.64,\"volume\":39241238},{\"day\":\"2020-01-23T00:00:00.000Z\",\"open\":65.93,\"high\":66,\"low\":63.52,\"close\":63.94,\"volume\":53157650},{\"day\":\"2020-02-03T00:00:00.000Z\",\"open\":58,\"high\":62,\"low\":57.55,\"close\":58.77,\"volume\":109790930},{\"day\":\"2020-02-04T00:00:00.000Z\",\"open\":59.97,\"high\":62.2,\"low\":59.64,\"close\":61.57,\"volume\":65983247},{\"day\":\"2020-02-05T00:00:00.000Z\",\"open\":62,\"high\":63.5,\"low\":61.6,\"close\":62.85,\"volume\":56278881},{\"day\":\"2020-02-06T00:00:00.000Z\",\"open\":63.5,\"high\":63.71,\"low\":61.7,\"close\":63.24,\"volume\":49492478},{\"day\":\"2020-02-07T00:00:00.000Z\",\"open\":62.4,\"high\":62.8,\"low\":61.78,\"close\":62.38,\"volume\":47544410},{\"day\":\"2020-02-10T00:00:00.000Z\",\"open\":62,\"high\":62.3,\"low\":61.27,\"close\":62.1,\"volume\":33848905},{\"day\":\"2020-02-11T00:00:00.000Z\",\"open\":62.76,\"high\":64.45,\"low\":62.51,\"close\":63.92,\"volume\":44717625},{\"day\":\"2020-02-12T00:00:00.000Z\",\"open\":63.89,\"high\":64.39,\"low\":62.78,\"close\":63.82,\"volume\":34994937},{\"day\":\"2020-02-13T00:00:00.000Z\",\"open\":63.73,\"high\":64.38,\"low\":62.56,\"close\":62.9,\"volume\":38606706},{\"day\":\"2020-02-14T00:00:00.000Z\",\"open\":62.6,\"high\":63.42,\"low\":62.31,\"close\":62.73,\"volume\":30018493},{\"day\":\"2020-02-17T00:00:00.000Z\",\"open\":61.5,\"high\":63.23,\"low\":61.41,\"close\":63.12,\"volume\":51407393},{\"day\":\"2020-02-18T00:00:00.000Z\",\"open\":63,\"high\":63.02,\"low\":61.9,\"close\":62.16,\"volume\":49901464},{\"day\":\"2020-02-19T00:00:00.000Z\",\"open\":62,\"high\":62.3,\"low\":61.11,\"close\":61.67,\"volume\":39945190},{\"day\":\"2020-02-20T00:00:00.000Z\",\"open\":61.9,\"high\":63.5,\"low\":61.73,\"close\":63.5,\"volume\":58676248},{\"day\":\"2020-02-21T00:00:00.000Z\",\"open\":63.33,\"high\":63.33,\"low\":62.2,\"close\":62.64,\"volume\":54346991},{\"day\":\"2020-02-24T00:00:00.000Z\",\"open\":62.12,\"high\":62.3,\"low\":61.32,\"close\":61.57,\"volume\":66204780},{\"day\":\"2020-02-25T00:00:00.000Z\",\"open\":60.85,\"high\":60.85,\"low\":59.6,\"close\":60.25,\"volume\":73307798},{\"day\":\"2020-02-26T00:00:00.000Z\",\"open\":59.2,\"high\":61.28,\"low\":59,\"close\":60.29,\"volume\":56646370},{\"day\":\"2020-02-27T00:00:00.000Z\",\"open\":60.03,\"high\":61.1,\"low\":60.03,\"close\":60.71,\"volume\":35634798},{\"day\":\"2020-02-28T00:00:00.000Z\",\"open\":59.44,\"high\":60,\"low\":58.4,\"close\":59.2,\"volume\":51370598},{\"day\":\"2020-03-02T00:00:00.000Z\",\"open\":59.1,\"high\":60.37,\"low\":58.7,\"close\":60.03,\"volume\":50283937},{\"day\":\"2020-03-03T00:00:00.000Z\",\"open\":60.99,\"high\":61,\"low\":59.37,\"close\":59.99,\"volume\":47456276},{\"day\":\"2020-03-04T00:00:00.000Z\",\"open\":59.55,\"high\":59.9,\"low\":59.02,\"close\":59.82,\"volume\":42339393},{\"day\":\"2020-03-05T00:00:00.000Z\",\"open\":60.51,\"high\":63,\"low\":59.85,\"close\":62.99,\"volume\":101844526},{\"day\":\"2020-03-06T00:00:00.000Z\",\"open\":62.15,\"high\":62.6,\"low\":61.31,\"close\":61.48,\"volume\":50353322},{\"day\":\"2020-03-09T00:00:00.000Z\",\"open\":60,\"high\":60,\"low\":59,\"close\":59.23,\"volume\":58723190},{\"day\":\"2020-03-10T00:00:00.000Z\",\"open\":58.99,\"high\":61.18,\"low\":58.95,\"close\":60.77,\"volume\":54143802},{\"day\":\"2020-03-11T00:00:00.000Z\",\"open\":60.78,\"high\":60.88,\"low\":59.56,\"close\":59.63,\"volume\":36194722},{\"day\":\"2020-03-12T00:00:00.000Z\",\"open\":58.88,\"high\":59.05,\"low\":57.98,\"close\":58.22,\"volume\":49656245},{\"day\":\"2020-03-13T00:00:00.000Z\",\"open\":55.42,\"high\":57.6,\"low\":55,\"close\":56.91,\"volume\":54346379},{\"day\":\"2020-03-16T00:00:00.000Z\",\"open\":57.37,\"high\":57.38,\"low\":54.36,\"close\":54.4,\"volume\":56240633},{\"day\":\"2020-03-17T00:00:00.000Z\",\"open\":53.7,\"high\":55.61,\"low\":51.95,\"close\":52.95,\"volume\":60590194},{\"day\":\"2020-03-18T00:00:00.000Z\",\"open\":53,\"high\":55.17,\"low\":51.92,\"close\":52.44,\"volume\":70323091},{\"day\":\"2020-03-19T00:00:00.000Z\",\"open\":51.6,\"high\":51.95,\"low\":48.4,\"close\":50.3,\"volume\":109883799},{\"day\":\"2020-03-20T00:00:00.000Z\",\"open\":50.68,\"high\":51.8,\"low\":50.24,\"close\":51.57,\"volume\":63267049},{\"day\":\"2020-03-23T00:00:00.000Z\",\"open\":50,\"high\":50.31,\"low\":49.08,\"close\":49.22,\"volume\":48467133},{\"day\":\"2020-03-24T00:00:00.000Z\",\"open\":50.1,\"high\":51.4,\"low\":49.83,\"close\":51.14,\"volume\":60043635},{\"day\":\"2020-03-25T00:00:00.000Z\",\"open\":53,\"high\":53.75,\"low\":52.68,\"close\":53.48,\"volume\":63587783},{\"day\":\"2020-03-26T00:00:00.000Z\",\"open\":53,\"high\":53.85,\"low\":52.59,\"close\":52.83,\"volume\":35392957},{\"day\":\"2020-03-27T00:00:00.000Z\",\"open\":53.85,\"high\":54.7,\"low\":52.29,\"close\":52.57,\"volume\":58661530},{\"day\":\"2020-03-30T00:00:00.000Z\",\"open\":51.85,\"high\":52.13,\"low\":51.09,\"close\":52.08,\"volume\":37727448},{\"day\":\"2020-03-31T00:00:00.000Z\",\"open\":52.89,\"high\":52.89,\"low\":52.11,\"close\":52.2,\"volume\":31237383},{\"day\":\"2020-04-01T00:00:00.000Z\",\"open\":51.55,\"high\":52.9,\"low\":51.55,\"close\":51.99,\"volume\":35684224},{\"day\":\"2020-04-02T00:00:00.000Z\",\"open\":51.48,\"high\":52.3,\"low\":50.88,\"close\":52.3,\"volume\":39875302},{\"day\":\"2020-04-03T00:00:00.000Z\",\"open\":52.49,\"high\":52.5,\"low\":51.81,\"close\":51.96,\"volume\":30594728},{\"day\":\"2020-04-07T00:00:00.000Z\",\"open\":52.99,\"high\":53.41,\"low\":52.52,\"close\":52.72,\"volume\":49804116},{\"day\":\"2020-04-08T00:00:00.000Z\",\"open\":52.48,\"high\":52.5,\"low\":51.53,\"close\":51.8,\"volume\":43137244},{\"day\":\"2020-04-09T00:00:00.000Z\",\"open\":52.07,\"high\":52.3,\"low\":51.75,\"close\":51.88,\"volume\":33019936},{\"day\":\"2020-04-10T00:00:00.000Z\",\"open\":51.98,\"high\":55.22,\"low\":51.79,\"close\":53.74,\"volume\":77923258},{\"day\":\"2020-04-13T00:00:00.000Z\",\"open\":55,\"high\":56.99,\"low\":54.88,\"close\":56.51,\"volume\":85781913},{\"day\":\"2020-04-14T00:00:00.000Z\",\"open\":57.35,\"high\":57.6,\"low\":55.6,\"close\":56.4,\"volume\":61676496},{\"day\":\"2020-04-15T00:00:00.000Z\",\"open\":54.8,\"high\":55.66,\"low\":53.8,\"close\":54.41,\"volume\":97474198},{\"day\":\"2020-04-16T00:00:00.000Z\",\"open\":53.96,\"high\":55.05,\"low\":53.85,\"close\":54.98,\"volume\":49171857},{\"day\":\"2020-04-17T00:00:00.000Z\",\"open\":55.29,\"high\":55.49,\"low\":54.56,\"close\":54.7,\"volume\":45970331},{\"day\":\"2020-04-20T00:00:00.000Z\",\"open\":54.75,\"high\":54.89,\"low\":54.21,\"close\":54.48,\"volume\":36752123},{\"day\":\"2020-04-21T00:00:00.000Z\",\"open\":54.4,\"high\":54.4,\"low\":53,\"close\":53.4,\"volume\":41966538},{\"day\":\"2020-04-22T00:00:00.000Z\",\"open\":53.07,\"high\":54.2,\"low\":52.75,\"close\":54.2,\"volume\":32078808},{\"day\":\"2020-04-23T00:00:00.000Z\",\"open\":54.2,\"high\":55.1,\"low\":54.2,\"close\":54.87,\"volume\":47484132},{\"day\":\"2020-04-24T00:00:00.000Z\",\"open\":55.01,\"high\":55.1,\"low\":53.95,\"close\":54.15,\"volume\":28787951},{\"day\":\"2020-04-27T00:00:00.000Z\",\"open\":53.98,\"high\":54.68,\"low\":53.62,\"close\":54.08,\"volume\":24465486},{\"day\":\"2020-04-28T00:00:00.000Z\",\"open\":54.08,\"high\":55.1,\"low\":53.56,\"close\":54.99,\"volume\":40855500},{\"day\":\"2020-04-29T00:00:00.000Z\",\"open\":54.79,\"high\":55.88,\"low\":54.64,\"close\":55.22,\"volume\":32044017},{\"day\":\"2020-04-30T00:00:00.000Z\",\"open\":54.08,\"high\":55.66,\"low\":54,\"close\":54.77,\"volume\":63145363},{\"day\":\"2020-05-06T00:00:00.000Z\",\"open\":53.82,\"high\":54.46,\"low\":53.82,\"close\":54.46,\"volume\":60318237},{\"day\":\"2020-05-07T00:00:00.000Z\",\"open\":54.48,\"high\":54.97,\"low\":54.02,\"close\":54.1,\"volume\":43538631},{\"day\":\"2020-05-08T00:00:00.000Z\",\"open\":54.31,\"high\":57.58,\"low\":53.99,\"close\":56.99,\"volume\":123373707},{\"day\":\"2020-05-11T00:00:00.000Z\",\"open\":57.98,\"high\":59.23,\"low\":57.8,\"close\":58.21,\"volume\":87171582},{\"day\":\"2020-05-12T00:00:00.000Z\",\"open\":58.61,\"high\":59.28,\"low\":58.05,\"close\":59,\"volume\":65911559},{\"day\":\"2020-05-13T00:00:00.000Z\",\"open\":58.99,\"high\":58.99,\"low\":57.78,\"close\":58.39,\"volume\":48190420},{\"day\":\"2020-05-14T00:00:00.000Z\",\"open\":58.41,\"high\":59.36,\"low\":58.36,\"close\":58.57,\"volume\":40248472},{\"day\":\"2020-05-15T00:00:00.000Z\",\"open\":59,\"high\":59.02,\"low\":57.7,\"close\":57.93,\"volume\":38278425},{\"day\":\"2020-05-18T00:00:00.000Z\",\"open\":58,\"high\":58.44,\"low\":57,\"close\":57.99,\"volume\":40813065},{\"day\":\"2020-05-19T00:00:00.000Z\",\"open\":59,\"high\":59,\"low\":57.91,\"close\":58.02,\"volume\":35141548},{\"day\":\"2020-05-20T00:00:00.000Z\",\"open\":58,\"high\":58,\"low\":57.04,\"close\":57.38,\"volume\":37054258},{\"day\":\"2020-05-21T00:00:00.000Z\",\"open\":57.7,\"high\":57.7,\"low\":56.76,\"close\":57.01,\"volume\":28257617},{\"day\":\"2020-05-22T00:00:00.000Z\",\"open\":57.02,\"high\":57.03,\"low\":55.61,\"close\":55.62,\"volume\":39114075}]" }, { "path": "simulateddata/src/main/assets/maotai.json", "content": "[{\"day\":\"2001-08-27T00:00:00.000Z\",\"open\":34.51,\"high\":37.78,\"low\":32.85,\"close\":35.55,\"volume\":40631800},{\"day\":\"2001-08-28T00:00:00.000Z\",\"open\":34.99,\"high\":37,\"low\":34.61,\"close\":36.86,\"volume\":12964779},{\"day\":\"2001-08-29T00:00:00.000Z\",\"open\":36.98,\"high\":37,\"low\":36.1,\"close\":36.38,\"volume\":5325275},{\"day\":\"2001-08-30T00:00:00.000Z\",\"open\":36.28,\"high\":37.51,\"low\":36,\"close\":37.1,\"volume\":4801306},{\"day\":\"2001-08-31T00:00:00.000Z\",\"open\":37.15,\"high\":37.62,\"low\":36.8,\"close\":37.01,\"volume\":2323148},{\"day\":\"2001-09-03T00:00:00.000Z\",\"open\":37.2,\"high\":37.57,\"low\":36.85,\"close\":36.99,\"volume\":2211209},{\"day\":\"2001-09-04T00:00:00.000Z\",\"open\":37.01,\"high\":38.08,\"low\":36.88,\"close\":37.46,\"volume\":3700677},{\"day\":\"2001-09-05T00:00:00.000Z\",\"open\":37.61,\"high\":37.92,\"low\":37.21,\"close\":37.44,\"volume\":2606695},{\"day\":\"2001-09-06T00:00:00.000Z\",\"open\":37.35,\"high\":37.47,\"low\":36.51,\"close\":36.7,\"volume\":2899703},{\"day\":\"2001-09-07T00:00:00.000Z\",\"open\":36.5,\"high\":36.95,\"low\":35.65,\"close\":35.68,\"volume\":3155225},{\"day\":\"2001-09-10T00:00:00.000Z\",\"open\":35.4,\"high\":36.85,\"low\":35.01,\"close\":36.7,\"volume\":1887889},{\"day\":\"2001-09-11T00:00:00.000Z\",\"open\":36.8,\"high\":36.95,\"low\":36.2,\"close\":36.29,\"volume\":1139081},{\"day\":\"2001-09-12T00:00:00.000Z\",\"open\":35.33,\"high\":36.2,\"low\":35.3,\"close\":35.98,\"volume\":2504519},{\"day\":\"2001-09-13T00:00:00.000Z\",\"open\":36.01,\"high\":36.3,\"low\":35.7,\"close\":35.89,\"volume\":1098668},{\"day\":\"2001-09-14T00:00:00.000Z\",\"open\":36.01,\"high\":36.5,\"low\":35.8,\"close\":36.3,\"volume\":767283},{\"day\":\"2001-09-17T00:00:00.000Z\",\"open\":36.08,\"high\":36.29,\"low\":35.5,\"close\":35.84,\"volume\":898397},{\"day\":\"2001-09-18T00:00:00.000Z\",\"open\":35.88,\"high\":36.55,\"low\":35.85,\"close\":36.25,\"volume\":1077326},{\"day\":\"2001-09-19T00:00:00.000Z\",\"open\":36.3,\"high\":36.92,\"low\":36.06,\"close\":36.92,\"volume\":865053},{\"day\":\"2001-09-20T00:00:00.000Z\",\"open\":36.9,\"high\":37.05,\"low\":36.5,\"close\":36.61,\"volume\":1117335},{\"day\":\"2001-09-21T00:00:00.000Z\",\"open\":36.28,\"high\":36.6,\"low\":36,\"close\":36.06,\"volume\":787972},{\"day\":\"2001-09-24T00:00:00.000Z\",\"open\":36.06,\"high\":36.39,\"low\":36,\"close\":36.05,\"volume\":406860},{\"day\":\"2001-09-25T00:00:00.000Z\",\"open\":36.28,\"high\":36.54,\"low\":36.05,\"close\":36.23,\"volume\":348845},{\"day\":\"2001-09-26T00:00:00.000Z\",\"open\":36.11,\"high\":36.48,\"low\":36,\"close\":36.08,\"volume\":495626},{\"day\":\"2001-09-27T00:00:00.000Z\",\"open\":36.08,\"high\":36.98,\"low\":36,\"close\":36.7,\"volume\":877804},{\"day\":\"2001-09-28T00:00:00.000Z\",\"open\":36.9,\"high\":37.2,\"low\":36.5,\"close\":37.09,\"volume\":1708847},{\"day\":\"2001-10-08T00:00:00.000Z\",\"open\":37,\"high\":37.18,\"low\":36.25,\"close\":36.58,\"volume\":655217},{\"day\":\"2001-10-09T00:00:00.000Z\",\"open\":36.6,\"high\":37.5,\"low\":36.6,\"close\":37.3,\"volume\":955852},{\"day\":\"2001-10-10T00:00:00.000Z\",\"open\":37.3,\"high\":37.43,\"low\":36.03,\"close\":36.1,\"volume\":1754869},{\"day\":\"2001-10-11T00:00:00.000Z\",\"open\":36.01,\"high\":36.5,\"low\":35.65,\"close\":35.75,\"volume\":1230684},{\"day\":\"2001-10-12T00:00:00.000Z\",\"open\":35.9,\"high\":36.65,\"low\":34.05,\"close\":36,\"volume\":2001070},{\"day\":\"2001-10-15T00:00:00.000Z\",\"open\":35.9,\"high\":36,\"low\":34.9,\"close\":35.3,\"volume\":975531},{\"day\":\"2001-10-16T00:00:00.000Z\",\"open\":35.13,\"high\":35.8,\"low\":34.75,\"close\":34.8,\"volume\":831991},{\"day\":\"2001-10-17T00:00:00.000Z\",\"open\":34.79,\"high\":34.81,\"low\":33.9,\"close\":34.2,\"volume\":1250768},{\"day\":\"2001-10-18T00:00:00.000Z\",\"open\":34.2,\"high\":34.66,\"low\":33.91,\"close\":34.04,\"volume\":498346},{\"day\":\"2001-10-19T00:00:00.000Z\",\"open\":34,\"high\":34.15,\"low\":33.01,\"close\":33.5,\"volume\":1568754},{\"day\":\"2001-10-22T00:00:00.000Z\",\"open\":33.3,\"high\":33.7,\"low\":32.7,\"close\":32.79,\"volume\":976065},{\"day\":\"2001-10-23T00:00:00.000Z\",\"open\":36,\"high\":36.07,\"low\":35.01,\"close\":36.07,\"volume\":4059824},{\"day\":\"2001-10-24T00:00:00.000Z\",\"open\":36.78,\"high\":36.8,\"low\":35.11,\"close\":35.86,\"volume\":4068239},{\"day\":\"2001-10-25T00:00:00.000Z\",\"open\":35.7,\"high\":35.8,\"low\":34.86,\"close\":34.88,\"volume\":1603686},{\"day\":\"2001-10-26T00:00:00.000Z\",\"open\":34.7,\"high\":35.1,\"low\":34.42,\"close\":35,\"volume\":900220},{\"day\":\"2001-10-29T00:00:00.000Z\",\"open\":34.88,\"high\":35.63,\"low\":34.88,\"close\":35.3,\"volume\":458786},{\"day\":\"2001-10-30T00:00:00.000Z\",\"open\":35.25,\"high\":35.49,\"low\":34.92,\"close\":35,\"volume\":348417},{\"day\":\"2001-10-31T00:00:00.000Z\",\"open\":35,\"high\":35.09,\"low\":34.8,\"close\":35.05,\"volume\":476247},{\"day\":\"2001-11-01T00:00:00.000Z\",\"open\":35.05,\"high\":35.64,\"low\":34.95,\"close\":35.57,\"volume\":664303},{\"day\":\"2001-11-02T00:00:00.000Z\",\"open\":35.28,\"high\":35.72,\"low\":35.16,\"close\":35.36,\"volume\":343520},{\"day\":\"2001-11-05T00:00:00.000Z\",\"open\":35,\"high\":35.26,\"low\":34.7,\"close\":34.9,\"volume\":369076},{\"day\":\"2001-11-06T00:00:00.000Z\",\"open\":34.8,\"high\":35.3,\"low\":34.72,\"close\":35.15,\"volume\":260931},{\"day\":\"2001-11-07T00:00:00.000Z\",\"open\":35,\"high\":35,\"low\":33.8,\"close\":33.85,\"volume\":932538},{\"day\":\"2001-11-08T00:00:00.000Z\",\"open\":33.35,\"high\":33.89,\"low\":32.98,\"close\":33.7,\"volume\":740216},{\"day\":\"2001-11-09T00:00:00.000Z\",\"open\":33.7,\"high\":34.48,\"low\":33.34,\"close\":34.15,\"volume\":376076},{\"day\":\"2001-11-12T00:00:00.000Z\",\"open\":34.4,\"high\":34.4,\"low\":33.52,\"close\":33.6,\"volume\":268333},{\"day\":\"2001-11-13T00:00:00.000Z\",\"open\":33.28,\"high\":33.7,\"low\":33.21,\"close\":33.64,\"volume\":267381},{\"day\":\"2001-11-14T00:00:00.000Z\",\"open\":33.64,\"high\":34,\"low\":33.64,\"close\":33.65,\"volume\":76900},{\"day\":\"2001-11-15T00:00:00.000Z\",\"open\":33.65,\"high\":33.8,\"low\":33.5,\"close\":33.68,\"volume\":219345},{\"day\":\"2001-11-16T00:00:00.000Z\",\"open\":36.2,\"high\":36.2,\"low\":33.99,\"close\":34.09,\"volume\":995470},{\"day\":\"2001-11-19T00:00:00.000Z\",\"open\":34.15,\"high\":35.08,\"low\":34.1,\"close\":35.05,\"volume\":373461},{\"day\":\"2001-11-20T00:00:00.000Z\",\"open\":35.2,\"high\":35.53,\"low\":34.9,\"close\":35.38,\"volume\":806908},{\"day\":\"2001-11-21T00:00:00.000Z\",\"open\":35.48,\"high\":35.5,\"low\":34.9,\"close\":35.18,\"volume\":511442},{\"day\":\"2001-11-22T00:00:00.000Z\",\"open\":35.22,\"high\":35.3,\"low\":34.91,\"close\":35.12,\"volume\":419879},{\"day\":\"2001-11-23T00:00:00.000Z\",\"open\":35.01,\"high\":35.25,\"low\":34.78,\"close\":34.98,\"volume\":396090},{\"day\":\"2001-11-26T00:00:00.000Z\",\"open\":35,\"high\":35,\"low\":34.5,\"close\":34.61,\"volume\":310099},{\"day\":\"2001-11-27T00:00:00.000Z\",\"open\":34.58,\"high\":35.07,\"low\":34.58,\"close\":35,\"volume\":256948},{\"day\":\"2001-11-28T00:00:00.000Z\",\"open\":35.05,\"high\":35.39,\"low\":34.9,\"close\":35.05,\"volume\":377362},{\"day\":\"2001-11-29T00:00:00.000Z\",\"open\":35.01,\"high\":35.2,\"low\":34.81,\"close\":34.83,\"volume\":304618},{\"day\":\"2001-11-30T00:00:00.000Z\",\"open\":34.83,\"high\":35.45,\"low\":34.8,\"close\":35.34,\"volume\":407097},{\"day\":\"2001-12-03T00:00:00.000Z\",\"open\":35.35,\"high\":36.27,\"low\":35.34,\"close\":36.17,\"volume\":1603705},{\"day\":\"2001-12-04T00:00:00.000Z\",\"open\":36.25,\"high\":36.27,\"low\":35.81,\"close\":36.21,\"volume\":689499},{\"day\":\"2001-12-05T00:00:00.000Z\",\"open\":37,\"high\":37,\"low\":35.96,\"close\":36,\"volume\":1502835},{\"day\":\"2001-12-06T00:00:00.000Z\",\"open\":35.9,\"high\":36.3,\"low\":35.8,\"close\":36.06,\"volume\":637222},{\"day\":\"2001-12-07T00:00:00.000Z\",\"open\":36.1,\"high\":36.2,\"low\":35.8,\"close\":35.86,\"volume\":390820},{\"day\":\"2001-12-10T00:00:00.000Z\",\"open\":36,\"high\":36.08,\"low\":35.71,\"close\":35.99,\"volume\":416156},{\"day\":\"2001-12-11T00:00:00.000Z\",\"open\":36,\"high\":36,\"low\":35.61,\"close\":35.64,\"volume\":358002},{\"day\":\"2001-12-12T00:00:00.000Z\",\"open\":35.6,\"high\":36.1,\"low\":35.6,\"close\":35.77,\"volume\":463267},{\"day\":\"2001-12-13T00:00:00.000Z\",\"open\":35.61,\"high\":35.97,\"low\":35.2,\"close\":35.26,\"volume\":354045},{\"day\":\"2001-12-14T00:00:00.000Z\",\"open\":35.02,\"high\":35.5,\"low\":35.02,\"close\":35.2,\"volume\":284125},{\"day\":\"2001-12-17T00:00:00.000Z\",\"open\":35.11,\"high\":35.61,\"low\":35.05,\"close\":35.36,\"volume\":441389},{\"day\":\"2001-12-18T00:00:00.000Z\",\"open\":35.48,\"high\":35.96,\"low\":35.1,\"close\":35.9,\"volume\":482120},{\"day\":\"2001-12-19T00:00:00.000Z\",\"open\":35.9,\"high\":36.49,\"low\":35.63,\"close\":35.96,\"volume\":962001},{\"day\":\"2001-12-20T00:00:00.000Z\",\"open\":35.9,\"high\":35.9,\"low\":34.65,\"close\":34.76,\"volume\":1136223},{\"day\":\"2001-12-21T00:00:00.000Z\",\"open\":34.7,\"high\":35.97,\"low\":34.7,\"close\":35.87,\"volume\":813504},{\"day\":\"2001-12-24T00:00:00.000Z\",\"open\":35.99,\"high\":37.25,\"low\":35.81,\"close\":36.42,\"volume\":2725079},{\"day\":\"2001-12-25T00:00:00.000Z\",\"open\":36.45,\"high\":36.72,\"low\":35.95,\"close\":36.5,\"volume\":1218260},{\"day\":\"2001-12-26T00:00:00.000Z\",\"open\":36.54,\"high\":37.25,\"low\":36.1,\"close\":37.19,\"volume\":1680952},{\"day\":\"2001-12-27T00:00:00.000Z\",\"open\":37.22,\"high\":37.84,\"low\":36.92,\"close\":37.32,\"volume\":2328478},{\"day\":\"2001-12-28T00:00:00.000Z\",\"open\":37.3,\"high\":37.6,\"low\":36.88,\"close\":37.3,\"volume\":1227932},{\"day\":\"2001-12-31T00:00:00.000Z\",\"open\":37.67,\"high\":39.3,\"low\":37.46,\"close\":38.55,\"volume\":5219541},{\"day\":\"2002-01-04T00:00:00.000Z\",\"open\":38.72,\"high\":38.8,\"low\":37.45,\"close\":37.55,\"volume\":2910962},{\"day\":\"2002-01-07T00:00:00.000Z\",\"open\":37.15,\"high\":37.5,\"low\":36.68,\"close\":37.35,\"volume\":1894295},{\"day\":\"2002-01-08T00:00:00.000Z\",\"open\":37,\"high\":37.59,\"low\":36.48,\"close\":36.59,\"volume\":1328664},{\"day\":\"2002-01-09T00:00:00.000Z\",\"open\":36.5,\"high\":37.18,\"low\":36.35,\"close\":36.87,\"volume\":1060682},{\"day\":\"2002-01-10T00:00:00.000Z\",\"open\":36.98,\"high\":37.39,\"low\":36.35,\"close\":37.24,\"volume\":1881555},{\"day\":\"2002-01-11T00:00:00.000Z\",\"open\":37.01,\"high\":37.14,\"low\":36,\"close\":36.05,\"volume\":1183475},{\"day\":\"2002-01-14T00:00:00.000Z\",\"open\":35.7,\"high\":36.4,\"low\":35.43,\"close\":36.1,\"volume\":1871851},{\"day\":\"2002-01-15T00:00:00.000Z\",\"open\":35.98,\"high\":37.05,\"low\":35.91,\"close\":36.54,\"volume\":1824741},{\"day\":\"2002-01-16T00:00:00.000Z\",\"open\":36.48,\"high\":36.97,\"low\":35.4,\"close\":36.35,\"volume\":1397433},{\"day\":\"2002-01-17T00:00:00.000Z\",\"open\":36.2,\"high\":36.49,\"low\":34.7,\"close\":35.06,\"volume\":2418031},{\"day\":\"2002-01-18T00:00:00.000Z\",\"open\":34.8,\"high\":36.88,\"low\":34.7,\"close\":36.65,\"volume\":3226208},{\"day\":\"2002-01-21T00:00:00.000Z\",\"open\":36.3,\"high\":36.6,\"low\":35.58,\"close\":35.87,\"volume\":1575593},{\"day\":\"2002-01-22T00:00:00.000Z\",\"open\":35.8,\"high\":36.95,\"low\":35.8,\"close\":36.44,\"volume\":1348567},{\"day\":\"2002-01-23T00:00:00.000Z\",\"open\":36.65,\"high\":37.65,\"low\":36.2,\"close\":37.62,\"volume\":2333648},{\"day\":\"2002-01-24T00:00:00.000Z\",\"open\":37.36,\"high\":37.87,\"low\":36.8,\"close\":37.29,\"volume\":2661580},{\"day\":\"2002-01-25T00:00:00.000Z\",\"open\":37.24,\"high\":37.57,\"low\":36.8,\"close\":37.1,\"volume\":1394112},{\"day\":\"2002-01-28T00:00:00.000Z\",\"open\":37,\"high\":37.29,\"low\":35.3,\"close\":35.49,\"volume\":2166782},{\"day\":\"2002-01-29T00:00:00.000Z\",\"open\":35.2,\"high\":36.2,\"low\":34.98,\"close\":35.66,\"volume\":1187200},{\"day\":\"2002-01-30T00:00:00.000Z\",\"open\":35.6,\"high\":36.28,\"low\":35.2,\"close\":35.58,\"volume\":841922},{\"day\":\"2002-01-31T00:00:00.000Z\",\"open\":36,\"high\":38,\"low\":36,\"close\":37.6,\"volume\":4082830},{\"day\":\"2002-02-01T00:00:00.000Z\",\"open\":37.5,\"high\":37.98,\"low\":36.9,\"close\":37.06,\"volume\":1734503},{\"day\":\"2002-02-04T00:00:00.000Z\",\"open\":37.18,\"high\":38.15,\"low\":37,\"close\":37.92,\"volume\":1651019},{\"day\":\"2002-02-05T00:00:00.000Z\",\"open\":37.93,\"high\":38.68,\"low\":37.63,\"close\":37.9,\"volume\":1119573},{\"day\":\"2002-02-06T00:00:00.000Z\",\"open\":37.86,\"high\":38.11,\"low\":37.09,\"close\":37.18,\"volume\":966854},{\"day\":\"2002-02-07T00:00:00.000Z\",\"open\":37.18,\"high\":37.92,\"low\":37.12,\"close\":37.41,\"volume\":668817},{\"day\":\"2002-02-08T00:00:00.000Z\",\"open\":37.6,\"high\":38.2,\"low\":37.58,\"close\":37.65,\"volume\":1256931},{\"day\":\"2002-02-26T00:00:00.000Z\",\"open\":37.99,\"high\":38.5,\"low\":37.45,\"close\":37.77,\"volume\":1481599},{\"day\":\"2002-02-27T00:00:00.000Z\",\"open\":37.85,\"high\":38.1,\"low\":37.5,\"close\":37.93,\"volume\":829081},{\"day\":\"2002-02-28T00:00:00.000Z\",\"open\":38,\"high\":38.46,\"low\":37.78,\"close\":38,\"volume\":1250698},{\"day\":\"2002-03-01T00:00:00.000Z\",\"open\":37.95,\"high\":38.15,\"low\":37.2,\"close\":37.39,\"volume\":742145},{\"day\":\"2002-03-04T00:00:00.000Z\",\"open\":37.35,\"high\":38.08,\"low\":37.12,\"close\":38.04,\"volume\":522485},{\"day\":\"2002-03-05T00:00:00.000Z\",\"open\":38.06,\"high\":39.1,\"low\":37.86,\"close\":38.59,\"volume\":2218887},{\"day\":\"2002-03-06T00:00:00.000Z\",\"open\":38.8,\"high\":39.08,\"low\":38.02,\"close\":38.36,\"volume\":1862014},{\"day\":\"2002-03-07T00:00:00.000Z\",\"open\":38.2,\"high\":38.6,\"low\":38.05,\"close\":38.5,\"volume\":1361602},{\"day\":\"2002-03-08T00:00:00.000Z\",\"open\":38.55,\"high\":39.78,\"low\":38.55,\"close\":39.63,\"volume\":3532681},{\"day\":\"2002-03-11T00:00:00.000Z\",\"open\":39.69,\"high\":39.69,\"low\":39.07,\"close\":39.45,\"volume\":1760600},{\"day\":\"2002-03-12T00:00:00.000Z\",\"open\":39.45,\"high\":39.45,\"low\":38.5,\"close\":38.5,\"volume\":1725185},{\"day\":\"2002-03-13T00:00:00.000Z\",\"open\":38.31,\"high\":38.8,\"low\":38.19,\"close\":38.24,\"volume\":779399},{\"day\":\"2002-03-14T00:00:00.000Z\",\"open\":38.11,\"high\":38.7,\"low\":38.05,\"close\":38.62,\"volume\":638774},{\"day\":\"2002-03-15T00:00:00.000Z\",\"open\":38.02,\"high\":38.9,\"low\":37.85,\"close\":37.92,\"volume\":1189288},{\"day\":\"2002-03-18T00:00:00.000Z\",\"open\":38.12,\"high\":38.8,\"low\":37.9,\"close\":38,\"volume\":607027},{\"day\":\"2002-03-19T00:00:00.000Z\",\"open\":38.1,\"high\":38.88,\"low\":38.02,\"close\":38.75,\"volume\":677404},{\"day\":\"2002-03-20T00:00:00.000Z\",\"open\":38.8,\"high\":39.5,\"low\":38.7,\"close\":38.97,\"volume\":1503133},{\"day\":\"2002-03-21T00:00:00.000Z\",\"open\":39.3,\"high\":39.56,\"low\":38.66,\"close\":38.92,\"volume\":1503721},{\"day\":\"2002-03-22T00:00:00.000Z\",\"open\":38.92,\"high\":39,\"low\":38.42,\"close\":38.54,\"volume\":797276},{\"day\":\"2002-03-25T00:00:00.000Z\",\"open\":38.49,\"high\":38.9,\"low\":38.3,\"close\":38.78,\"volume\":431507},{\"day\":\"2002-03-26T00:00:00.000Z\",\"open\":38.7,\"high\":38.8,\"low\":38.12,\"close\":38.2,\"volume\":623909},{\"day\":\"2002-03-27T00:00:00.000Z\",\"open\":38.15,\"high\":38.46,\"low\":37.91,\"close\":38.1,\"volume\":499101},{\"day\":\"2002-03-28T00:00:00.000Z\",\"open\":38.01,\"high\":38.28,\"low\":38,\"close\":38.01,\"volume\":529157},{\"day\":\"2002-03-29T00:00:00.000Z\",\"open\":38,\"high\":38.05,\"low\":37.1,\"close\":37.26,\"volume\":1062547},{\"day\":\"2002-04-01T00:00:00.000Z\",\"open\":37.16,\"high\":37.79,\"low\":37.12,\"close\":37.6,\"volume\":276605},{\"day\":\"2002-04-02T00:00:00.000Z\",\"open\":37.61,\"high\":37.76,\"low\":36.81,\"close\":37.02,\"volume\":732933},{\"day\":\"2002-04-03T00:00:00.000Z\",\"open\":37.02,\"high\":37.3,\"low\":36.82,\"close\":36.98,\"volume\":601945},{\"day\":\"2002-04-04T00:00:00.000Z\",\"open\":36.97,\"high\":37.6,\"low\":36.51,\"close\":37.58,\"volume\":516143},{\"day\":\"2002-04-05T00:00:00.000Z\",\"open\":37.78,\"high\":37.94,\"low\":37.1,\"close\":37.28,\"volume\":304685},{\"day\":\"2002-04-08T00:00:00.000Z\",\"open\":37.3,\"high\":37.4,\"low\":36.95,\"close\":37,\"volume\":230046},{\"day\":\"2002-04-09T00:00:00.000Z\",\"open\":37,\"high\":37.5,\"low\":36.88,\"close\":37.43,\"volume\":329157},{\"day\":\"2002-04-10T00:00:00.000Z\",\"open\":37.43,\"high\":37.77,\"low\":37.2,\"close\":37.48,\"volume\":342383},{\"day\":\"2002-04-11T00:00:00.000Z\",\"open\":37.49,\"high\":37.88,\"low\":37.41,\"close\":37.49,\"volume\":679799},{\"day\":\"2002-04-12T00:00:00.000Z\",\"open\":37.62,\"high\":38.22,\"low\":37.52,\"close\":38,\"volume\":451928},{\"day\":\"2002-04-15T00:00:00.000Z\",\"open\":38.46,\"high\":38.5,\"low\":37.6,\"close\":37.89,\"volume\":292594},{\"day\":\"2002-04-16T00:00:00.000Z\",\"open\":37.88,\"high\":38.3,\"low\":37.88,\"close\":38.26,\"volume\":603615},{\"day\":\"2002-04-17T00:00:00.000Z\",\"open\":38.5,\"high\":38.5,\"low\":36.85,\"close\":36.98,\"volume\":1321928},{\"day\":\"2002-04-18T00:00:00.000Z\",\"open\":37,\"high\":37.19,\"low\":36.38,\"close\":36.39,\"volume\":853815},{\"day\":\"2002-04-19T00:00:00.000Z\",\"open\":36.39,\"high\":36.45,\"low\":35.89,\"close\":36.22,\"volume\":885432},{\"day\":\"2002-04-22T00:00:00.000Z\",\"open\":36,\"high\":36.4,\"low\":35.9,\"close\":36.19,\"volume\":411365},{\"day\":\"2002-04-23T00:00:00.000Z\",\"open\":36.19,\"high\":36.19,\"low\":35.51,\"close\":35.52,\"volume\":408822},{\"day\":\"2002-04-24T00:00:00.000Z\",\"open\":35.5,\"high\":35.88,\"low\":35.16,\"close\":35.24,\"volume\":505088},{\"day\":\"2002-04-25T00:00:00.000Z\",\"open\":35.1,\"high\":35.68,\"low\":35.1,\"close\":35.51,\"volume\":259676},{\"day\":\"2002-04-26T00:00:00.000Z\",\"open\":35.5,\"high\":36.08,\"low\":35.4,\"close\":36.02,\"volume\":238123},{\"day\":\"2002-04-29T00:00:00.000Z\",\"open\":36.2,\"high\":37,\"low\":36.2,\"close\":36.35,\"volume\":466521},{\"day\":\"2002-04-30T00:00:00.000Z\",\"open\":36.48,\"high\":36.6,\"low\":35.95,\"close\":36.2,\"volume\":597847},{\"day\":\"2002-05-08T00:00:00.000Z\",\"open\":36.31,\"high\":36.5,\"low\":36.02,\"close\":36.25,\"volume\":170049},{\"day\":\"2002-05-09T00:00:00.000Z\",\"open\":36,\"high\":36.45,\"low\":36,\"close\":36.03,\"volume\":171221},{\"day\":\"2002-05-10T00:00:00.000Z\",\"open\":36.05,\"high\":36.13,\"low\":35.65,\"close\":35.66,\"volume\":268850},{\"day\":\"2002-05-13T00:00:00.000Z\",\"open\":35.57,\"high\":35.7,\"low\":35.38,\"close\":35.4,\"volume\":283074},{\"day\":\"2002-05-14T00:00:00.000Z\",\"open\":35.4,\"high\":36.48,\"low\":35.21,\"close\":35.48,\"volume\":507003},{\"day\":\"2002-05-15T00:00:00.000Z\",\"open\":35.68,\"high\":35.69,\"low\":35.2,\"close\":35.34,\"volume\":224430},{\"day\":\"2002-05-16T00:00:00.000Z\",\"open\":35.25,\"high\":35.36,\"low\":34.91,\"close\":34.96,\"volume\":554983},{\"day\":\"2002-05-17T00:00:00.000Z\",\"open\":34.89,\"high\":35.59,\"low\":34.75,\"close\":35.04,\"volume\":385968},{\"day\":\"2002-05-20T00:00:00.000Z\",\"open\":34.99,\"high\":34.99,\"low\":34.5,\"close\":34.51,\"volume\":335369},{\"day\":\"2002-05-21T00:00:00.000Z\",\"open\":35.54,\"high\":35.54,\"low\":34.9,\"close\":35.03,\"volume\":570700},{\"day\":\"2002-05-22T00:00:00.000Z\",\"open\":35.1,\"high\":35.48,\"low\":34.95,\"close\":35.02,\"volume\":297406},{\"day\":\"2002-05-23T00:00:00.000Z\",\"open\":35.88,\"high\":35.88,\"low\":35.1,\"close\":35.2,\"volume\":161990},{\"day\":\"2002-05-24T00:00:00.000Z\",\"open\":35.01,\"high\":35.2,\"low\":34.68,\"close\":34.89,\"volume\":240735},{\"day\":\"2002-05-27T00:00:00.000Z\",\"open\":35,\"high\":35.34,\"low\":34.89,\"close\":35.11,\"volume\":165326},{\"day\":\"2002-05-28T00:00:00.000Z\",\"open\":35.2,\"high\":35.55,\"low\":35.1,\"close\":35.16,\"volume\":261490},{\"day\":\"2002-05-29T00:00:00.000Z\",\"open\":35.21,\"high\":35.38,\"low\":34.66,\"close\":34.77,\"volume\":268474},{\"day\":\"2002-05-30T00:00:00.000Z\",\"open\":34.88,\"high\":35.06,\"low\":34.6,\"close\":34.86,\"volume\":196225},{\"day\":\"2002-05-31T00:00:00.000Z\",\"open\":35,\"high\":35.16,\"low\":34.8,\"close\":34.95,\"volume\":180610},{\"day\":\"2002-06-03T00:00:00.000Z\",\"open\":34.9,\"high\":35.01,\"low\":34.51,\"close\":34.93,\"volume\":229022},{\"day\":\"2002-06-04T00:00:00.000Z\",\"open\":34.9,\"high\":35,\"low\":34,\"close\":34.5,\"volume\":197600},{\"day\":\"2002-06-05T00:00:00.000Z\",\"open\":34.5,\"high\":34.5,\"low\":34.1,\"close\":34.35,\"volume\":222475},{\"day\":\"2002-06-06T00:00:00.000Z\",\"open\":34.38,\"high\":35.47,\"low\":34.1,\"close\":34.99,\"volume\":575740},{\"day\":\"2002-06-07T00:00:00.000Z\",\"open\":34.8,\"high\":35.16,\"low\":34.61,\"close\":34.92,\"volume\":362216},{\"day\":\"2002-06-10T00:00:00.000Z\",\"open\":35,\"high\":35.05,\"low\":34.51,\"close\":34.64,\"volume\":183253},{\"day\":\"2002-06-11T00:00:00.000Z\",\"open\":34.75,\"high\":35.02,\"low\":34.65,\"close\":34.82,\"volume\":153920},{\"day\":\"2002-06-12T00:00:00.000Z\",\"open\":34.8,\"high\":35.12,\"low\":34.55,\"close\":35.11,\"volume\":208220},{\"day\":\"2002-06-13T00:00:00.000Z\",\"open\":35.1,\"high\":35.3,\"low\":34.88,\"close\":34.9,\"volume\":162300},{\"day\":\"2002-06-14T00:00:00.000Z\",\"open\":34.9,\"high\":35.2,\"low\":34.6,\"close\":34.65,\"volume\":94711},{\"day\":\"2002-06-17T00:00:00.000Z\",\"open\":34.55,\"high\":34.66,\"low\":34.3,\"close\":34.65,\"volume\":135810},{\"day\":\"2002-06-18T00:00:00.000Z\",\"open\":34.7,\"high\":35.08,\"low\":34.69,\"close\":34.97,\"volume\":163699},{\"day\":\"2002-06-19T00:00:00.000Z\",\"open\":34.9,\"high\":35,\"low\":34.7,\"close\":34.73,\"volume\":83350},{\"day\":\"2002-06-20T00:00:00.000Z\",\"open\":34.98,\"high\":35.05,\"low\":34.76,\"close\":34.88,\"volume\":131920},{\"day\":\"2002-06-21T00:00:00.000Z\",\"open\":35,\"high\":35.7,\"low\":34.88,\"close\":35.49,\"volume\":426651},{\"day\":\"2002-06-24T00:00:00.000Z\",\"open\":39.04,\"high\":39.04,\"low\":37,\"close\":38.18,\"volume\":6125441},{\"day\":\"2002-06-26T00:00:00.000Z\",\"open\":37.28,\"high\":37.4,\"low\":36.56,\"close\":36.85,\"volume\":1542300},{\"day\":\"2002-06-27T00:00:00.000Z\",\"open\":36.9,\"high\":37.18,\"low\":36.6,\"close\":36.78,\"volume\":558178},{\"day\":\"2002-06-28T00:00:00.000Z\",\"open\":36.7,\"high\":37.38,\"low\":36.7,\"close\":37.03,\"volume\":1076373},{\"day\":\"2002-07-01T00:00:00.000Z\",\"open\":37.08,\"high\":37.49,\"low\":36.78,\"close\":36.8,\"volume\":432000},{\"day\":\"2002-07-02T00:00:00.000Z\",\"open\":36.8,\"high\":36.8,\"low\":36.58,\"close\":36.75,\"volume\":393507},{\"day\":\"2002-07-03T00:00:00.000Z\",\"open\":36.75,\"high\":36.85,\"low\":36.5,\"close\":36.66,\"volume\":533312},{\"day\":\"2002-07-04T00:00:00.000Z\",\"open\":36.68,\"high\":36.7,\"low\":36,\"close\":36.07,\"volume\":666987},{\"day\":\"2002-07-05T00:00:00.000Z\",\"open\":36.06,\"high\":36.18,\"low\":36,\"close\":36.16,\"volume\":681567},{\"day\":\"2002-07-08T00:00:00.000Z\",\"open\":36.18,\"high\":36.46,\"low\":36.1,\"close\":36.17,\"volume\":319272},{\"day\":\"2002-07-09T00:00:00.000Z\",\"open\":36.18,\"high\":36.24,\"low\":36.03,\"close\":36.12,\"volume\":352323},{\"day\":\"2002-07-10T00:00:00.000Z\",\"open\":36.12,\"high\":36.24,\"low\":35.65,\"close\":35.72,\"volume\":462279},{\"day\":\"2002-07-11T00:00:00.000Z\",\"open\":35.63,\"high\":36.25,\"low\":35.63,\"close\":35.93,\"volume\":235761},{\"day\":\"2002-07-12T00:00:00.000Z\",\"open\":35.99,\"high\":36.18,\"low\":35.8,\"close\":36.03,\"volume\":158849},{\"day\":\"2002-07-15T00:00:00.000Z\",\"open\":36.01,\"high\":36.16,\"low\":35.9,\"close\":35.91,\"volume\":130858},{\"day\":\"2002-07-16T00:00:00.000Z\",\"open\":35.68,\"high\":36.13,\"low\":35.68,\"close\":35.9,\"volume\":231649},{\"day\":\"2002-07-17T00:00:00.000Z\",\"open\":35.95,\"high\":36,\"low\":35.65,\"close\":35.9,\"volume\":134219},{\"day\":\"2002-07-18T00:00:00.000Z\",\"open\":36.05,\"high\":36.49,\"low\":36,\"close\":36.24,\"volume\":589389},{\"day\":\"2002-07-19T00:00:00.000Z\",\"open\":36.37,\"high\":36.46,\"low\":36.26,\"close\":36.39,\"volume\":251689},{\"day\":\"2002-07-22T00:00:00.000Z\",\"open\":36.68,\"high\":36.7,\"low\":36.33,\"close\":36.4,\"volume\":610357},{\"day\":\"2002-07-23T00:00:00.000Z\",\"open\":36.45,\"high\":36.45,\"low\":36.01,\"close\":36.25,\"volume\":290158},{\"day\":\"2002-07-24T00:00:00.000Z\",\"open\":36.3,\"high\":36.49,\"low\":36.1,\"close\":36.4,\"volume\":466387},{\"day\":\"2002-07-25T00:00:00.000Z\",\"open\":32.61,\"high\":32.81,\"low\":32.11,\"close\":32.31,\"volume\":170042},{\"day\":\"2002-07-26T00:00:00.000Z\",\"open\":32.5,\"high\":32.5,\"low\":32.07,\"close\":32.13,\"volume\":155824},{\"day\":\"2002-07-29T00:00:00.000Z\",\"open\":32.2,\"high\":32.28,\"low\":31.58,\"close\":31.69,\"volume\":255748},{\"day\":\"2002-07-30T00:00:00.000Z\",\"open\":31.68,\"high\":31.75,\"low\":31.48,\"close\":31.52,\"volume\":344596},{\"day\":\"2002-07-31T00:00:00.000Z\",\"open\":31.52,\"high\":31.7,\"low\":31.25,\"close\":31.32,\"volume\":257985},{\"day\":\"2002-08-01T00:00:00.000Z\",\"open\":31.28,\"high\":31.49,\"low\":31.15,\"close\":31.24,\"volume\":200089},{\"day\":\"2002-08-02T00:00:00.000Z\",\"open\":31.3,\"high\":31.78,\"low\":31.05,\"close\":31.43,\"volume\":125388},{\"day\":\"2002-08-05T00:00:00.000Z\",\"open\":31.44,\"high\":31.5,\"low\":31.25,\"close\":31.32,\"volume\":107812},{\"day\":\"2002-08-06T00:00:00.000Z\",\"open\":31.32,\"high\":31.58,\"low\":31.22,\"close\":31.42,\"volume\":209237},{\"day\":\"2002-08-07T00:00:00.000Z\",\"open\":31.43,\"high\":31.5,\"low\":31.35,\"close\":31.42,\"volume\":135579},{\"day\":\"2002-08-08T00:00:00.000Z\",\"open\":31.42,\"high\":31.57,\"low\":31.2,\"close\":31.29,\"volume\":126460},{\"day\":\"2002-08-09T00:00:00.000Z\",\"open\":31.21,\"high\":31.35,\"low\":30.94,\"close\":30.98,\"volume\":249020},{\"day\":\"2002-08-12T00:00:00.000Z\",\"open\":30.8,\"high\":30.88,\"low\":30.6,\"close\":30.6,\"volume\":225050},{\"day\":\"2002-08-13T00:00:00.000Z\",\"open\":30.7,\"high\":30.7,\"low\":30.4,\"close\":30.6,\"volume\":170413},{\"day\":\"2002-08-14T00:00:00.000Z\",\"open\":30.98,\"high\":30.98,\"low\":30.6,\"close\":30.98,\"volume\":247246},{\"day\":\"2002-08-15T00:00:00.000Z\",\"open\":30.98,\"high\":30.98,\"low\":30.75,\"close\":30.76,\"volume\":125955},{\"day\":\"2002-08-16T00:00:00.000Z\",\"open\":30.5,\"high\":30.87,\"low\":30.3,\"close\":30.8,\"volume\":224098},{\"day\":\"2002-08-19T00:00:00.000Z\",\"open\":30.79,\"high\":30.9,\"low\":30.61,\"close\":30.66,\"volume\":110896},{\"day\":\"2002-08-20T00:00:00.000Z\",\"open\":30.59,\"high\":30.99,\"low\":30.59,\"close\":30.9,\"volume\":237211},{\"day\":\"2002-08-21T00:00:00.000Z\",\"open\":31,\"high\":31,\"low\":30.77,\"close\":30.9,\"volume\":169451},{\"day\":\"2002-08-22T00:00:00.000Z\",\"open\":31,\"high\":31.37,\"low\":30.9,\"close\":31.18,\"volume\":422034},{\"day\":\"2002-08-23T00:00:00.000Z\",\"open\":31.15,\"high\":31.35,\"low\":31.15,\"close\":31.23,\"volume\":243141},{\"day\":\"2002-08-26T00:00:00.000Z\",\"open\":31.15,\"high\":31.15,\"low\":30.69,\"close\":30.73,\"volume\":263149},{\"day\":\"2002-08-27T00:00:00.000Z\",\"open\":30.73,\"high\":30.9,\"low\":30.6,\"close\":30.85,\"volume\":258441},{\"day\":\"2002-08-28T00:00:00.000Z\",\"open\":30.89,\"high\":31.12,\"low\":30.5,\"close\":30.56,\"volume\":376582},{\"day\":\"2002-08-29T00:00:00.000Z\",\"open\":30.55,\"high\":30.68,\"low\":30.45,\"close\":30.49,\"volume\":289937},{\"day\":\"2002-08-30T00:00:00.000Z\",\"open\":30.56,\"high\":30.56,\"low\":30.42,\"close\":30.47,\"volume\":188668},{\"day\":\"2002-09-02T00:00:00.000Z\",\"open\":30.45,\"high\":30.5,\"low\":30.35,\"close\":30.4,\"volume\":234130},{\"day\":\"2002-09-03T00:00:00.000Z\",\"open\":30.4,\"high\":30.88,\"low\":30.4,\"close\":30.63,\"volume\":227701},{\"day\":\"2002-09-04T00:00:00.000Z\",\"open\":30.63,\"high\":30.79,\"low\":30.42,\"close\":30.59,\"volume\":178869},{\"day\":\"2002-09-05T00:00:00.000Z\",\"open\":30.52,\"high\":30.52,\"low\":30.3,\"close\":30.3,\"volume\":289369},{\"day\":\"2002-09-06T00:00:00.000Z\",\"open\":30.35,\"high\":30.46,\"low\":30.2,\"close\":30.35,\"volume\":185962},{\"day\":\"2002-09-09T00:00:00.000Z\",\"open\":30.3,\"high\":30.35,\"low\":30.02,\"close\":30.07,\"volume\":261390},{\"day\":\"2002-09-10T00:00:00.000Z\",\"open\":30,\"high\":30.1,\"low\":29.48,\"close\":29.6,\"volume\":805712},{\"day\":\"2002-09-11T00:00:00.000Z\",\"open\":29.46,\"high\":29.6,\"low\":28.6,\"close\":29.1,\"volume\":984529},{\"day\":\"2002-09-12T00:00:00.000Z\",\"open\":29,\"high\":29.25,\"low\":28.77,\"close\":29.07,\"volume\":171659},{\"day\":\"2002-09-13T00:00:00.000Z\",\"open\":29.01,\"high\":29.18,\"low\":28.92,\"close\":29.16,\"volume\":107173},{\"day\":\"2002-09-16T00:00:00.000Z\",\"open\":29.11,\"high\":29.17,\"low\":28.69,\"close\":28.7,\"volume\":392351},{\"day\":\"2002-09-17T00:00:00.000Z\",\"open\":28.75,\"high\":29.08,\"low\":28.62,\"close\":28.9,\"volume\":261349},{\"day\":\"2002-09-18T00:00:00.000Z\",\"open\":28.99,\"high\":28.99,\"low\":28.73,\"close\":28.87,\"volume\":161606},{\"day\":\"2002-09-19T00:00:00.000Z\",\"open\":28.8,\"high\":29.15,\"low\":28.57,\"close\":29,\"volume\":365015},{\"day\":\"2002-09-20T00:00:00.000Z\",\"open\":28.97,\"high\":28.97,\"low\":28.67,\"close\":28.73,\"volume\":137298},{\"day\":\"2002-09-23T00:00:00.000Z\",\"open\":28.68,\"high\":28.73,\"low\":28.4,\"close\":28.43,\"volume\":212110},{\"day\":\"2002-09-24T00:00:00.000Z\",\"open\":28.4,\"high\":28.43,\"low\":27.9,\"close\":27.98,\"volume\":714854},{\"day\":\"2002-09-25T00:00:00.000Z\",\"open\":27.98,\"high\":28.55,\"low\":27.98,\"close\":28.3,\"volume\":355709},{\"day\":\"2002-09-26T00:00:00.000Z\",\"open\":28.36,\"high\":28.36,\"low\":28.01,\"close\":28.03,\"volume\":216807},{\"day\":\"2002-09-27T00:00:00.000Z\",\"open\":28.12,\"high\":28.35,\"low\":27.98,\"close\":28.18,\"volume\":150545},{\"day\":\"2002-10-08T00:00:00.000Z\",\"open\":28.15,\"high\":28.15,\"low\":27.93,\"close\":28.08,\"volume\":358977},{\"day\":\"2002-10-09T00:00:00.000Z\",\"open\":28,\"high\":28.05,\"low\":27.58,\"close\":27.73,\"volume\":245871},{\"day\":\"2002-10-10T00:00:00.000Z\",\"open\":27.7,\"high\":28.03,\"low\":27.65,\"close\":27.78,\"volume\":108767},{\"day\":\"2002-10-11T00:00:00.000Z\",\"open\":27.68,\"high\":27.9,\"low\":27.5,\"close\":27.58,\"volume\":121705},{\"day\":\"2002-10-14T00:00:00.000Z\",\"open\":27.9,\"high\":27.9,\"low\":27.52,\"close\":27.62,\"volume\":109529},{\"day\":\"2002-10-15T00:00:00.000Z\",\"open\":27.6,\"high\":27.79,\"low\":27.55,\"close\":27.78,\"volume\":206594},{\"day\":\"2002-10-16T00:00:00.000Z\",\"open\":27.78,\"high\":28.19,\"low\":27.77,\"close\":27.91,\"volume\":226133},{\"day\":\"2002-10-17T00:00:00.000Z\",\"open\":27.91,\"high\":28,\"low\":27.5,\"close\":27.59,\"volume\":156480},{\"day\":\"2002-10-18T00:00:00.000Z\",\"open\":27.5,\"high\":27.68,\"low\":26.55,\"close\":26.81,\"volume\":463533},{\"day\":\"2002-10-21T00:00:00.000Z\",\"open\":26.79,\"high\":27.28,\"low\":26.55,\"close\":26.85,\"volume\":164605},{\"day\":\"2002-10-22T00:00:00.000Z\",\"open\":26.97,\"high\":27.55,\"low\":26.9,\"close\":27.38,\"volume\":210571},{\"day\":\"2002-10-23T00:00:00.000Z\",\"open\":27.45,\"high\":27.45,\"low\":27.03,\"close\":27.13,\"volume\":108078},{\"day\":\"2002-10-24T00:00:00.000Z\",\"open\":27.1,\"high\":27.38,\"low\":27.1,\"close\":27.11,\"volume\":97060},{\"day\":\"2002-10-25T00:00:00.000Z\",\"open\":27.11,\"high\":27.12,\"low\":26.6,\"close\":26.65,\"volume\":236812},{\"day\":\"2002-10-28T00:00:00.000Z\",\"open\":26.6,\"high\":26.6,\"low\":25.9,\"close\":25.96,\"volume\":447153},{\"day\":\"2002-10-29T00:00:00.000Z\",\"open\":26.5,\"high\":26.5,\"low\":25.61,\"close\":26.21,\"volume\":319869},{\"day\":\"2002-10-30T00:00:00.000Z\",\"open\":26.25,\"high\":26.3,\"low\":25.96,\"close\":26.03,\"volume\":203557},{\"day\":\"2002-10-31T00:00:00.000Z\",\"open\":26.03,\"high\":26.48,\"low\":26,\"close\":26.09,\"volume\":281730},{\"day\":\"2002-11-01T00:00:00.000Z\",\"open\":26.08,\"high\":26.27,\"low\":25.96,\"close\":26.22,\"volume\":147119},{\"day\":\"2002-11-04T00:00:00.000Z\",\"open\":26.22,\"high\":26.66,\"low\":26.22,\"close\":26.66,\"volume\":199503},{\"day\":\"2002-11-05T00:00:00.000Z\",\"open\":26.7,\"high\":27.2,\"low\":26.51,\"close\":26.91,\"volume\":348538},{\"day\":\"2002-11-06T00:00:00.000Z\",\"open\":26.95,\"high\":26.98,\"low\":26.7,\"close\":26.72,\"volume\":162265},{\"day\":\"2002-11-07T00:00:00.000Z\",\"open\":26.75,\"high\":26.85,\"low\":26.52,\"close\":26.63,\"volume\":241652},{\"day\":\"2002-11-08T00:00:00.000Z\",\"open\":27.2,\"high\":27.2,\"low\":25.96,\"close\":26.08,\"volume\":271756},{\"day\":\"2002-11-11T00:00:00.000Z\",\"open\":26.13,\"high\":26.35,\"low\":25.81,\"close\":26.01,\"volume\":188282},{\"day\":\"2002-11-12T00:00:00.000Z\",\"open\":26.05,\"high\":26.28,\"low\":25.75,\"close\":25.8,\"volume\":239589},{\"day\":\"2002-11-13T00:00:00.000Z\",\"open\":25.78,\"high\":25.99,\"low\":25.67,\"close\":25.97,\"volume\":195368},{\"day\":\"2002-11-14T00:00:00.000Z\",\"open\":25.98,\"high\":26.13,\"low\":25.8,\"close\":25.83,\"volume\":168832},{\"day\":\"2002-11-15T00:00:00.000Z\",\"open\":25.8,\"high\":26.04,\"low\":25.65,\"close\":25.82,\"volume\":234901},{\"day\":\"2002-11-18T00:00:00.000Z\",\"open\":25.8,\"high\":26.06,\"low\":25.8,\"close\":26,\"volume\":194719},{\"day\":\"2002-11-19T00:00:00.000Z\",\"open\":26,\"high\":26.55,\"low\":25.92,\"close\":26.43,\"volume\":321819},{\"day\":\"2002-11-20T00:00:00.000Z\",\"open\":26.48,\"high\":26.7,\"low\":25.9,\"close\":26.34,\"volume\":957938},{\"day\":\"2002-11-21T00:00:00.000Z\",\"open\":26.24,\"high\":26.4,\"low\":25.85,\"close\":25.86,\"volume\":401953},{\"day\":\"2002-11-22T00:00:00.000Z\",\"open\":26,\"high\":26.26,\"low\":25.58,\"close\":25.91,\"volume\":242925},{\"day\":\"2002-11-25T00:00:00.000Z\",\"open\":25.92,\"high\":26.28,\"low\":25.6,\"close\":26.18,\"volume\":398796},{\"day\":\"2002-11-26T00:00:00.000Z\",\"open\":26.3,\"high\":26.4,\"low\":25.7,\"close\":25.71,\"volume\":205454},{\"day\":\"2002-11-27T00:00:00.000Z\",\"open\":25.6,\"high\":25.98,\"low\":25.42,\"close\":25.63,\"volume\":332091},{\"day\":\"2002-11-28T00:00:00.000Z\",\"open\":25.69,\"high\":26.4,\"low\":25.62,\"close\":26.28,\"volume\":249203},{\"day\":\"2002-12-02T00:00:00.000Z\",\"open\":26.5,\"high\":26.7,\"low\":25.92,\"close\":25.99,\"volume\":585087},{\"day\":\"2002-12-03T00:00:00.000Z\",\"open\":25.92,\"high\":26.42,\"low\":25.7,\"close\":26.39,\"volume\":310385},{\"day\":\"2002-12-04T00:00:00.000Z\",\"open\":26.07,\"high\":26.8,\"low\":26.07,\"close\":26.45,\"volume\":415100},{\"day\":\"2002-12-05T00:00:00.000Z\",\"open\":26.38,\"high\":27.38,\"low\":26.3,\"close\":27.1,\"volume\":1302018},{\"day\":\"2002-12-06T00:00:00.000Z\",\"open\":27,\"high\":27.2,\"low\":26.82,\"close\":27.01,\"volume\":374154},{\"day\":\"2002-12-09T00:00:00.000Z\",\"open\":27,\"high\":27.1,\"low\":26.7,\"close\":26.77,\"volume\":290258},{\"day\":\"2002-12-10T00:00:00.000Z\",\"open\":26.82,\"high\":26.9,\"low\":26.4,\"close\":26.46,\"volume\":261198},{\"day\":\"2002-12-11T00:00:00.000Z\",\"open\":26.35,\"high\":26.45,\"low\":26.1,\"close\":26.32,\"volume\":254680},{\"day\":\"2002-12-12T00:00:00.000Z\",\"open\":26.32,\"high\":26.6,\"low\":26.13,\"close\":26.57,\"volume\":398933},{\"day\":\"2002-12-13T00:00:00.000Z\",\"open\":25.8,\"high\":26.73,\"low\":25.8,\"close\":26.49,\"volume\":222310},{\"day\":\"2002-12-16T00:00:00.000Z\",\"open\":26.49,\"high\":26.98,\"low\":26.37,\"close\":26.91,\"volume\":797694},{\"day\":\"2002-12-17T00:00:00.000Z\",\"open\":26.91,\"high\":27.1,\"low\":26.72,\"close\":26.92,\"volume\":292615},{\"day\":\"2002-12-18T00:00:00.000Z\",\"open\":26.88,\"high\":26.98,\"low\":26.72,\"close\":26.76,\"volume\":202853},{\"day\":\"2002-12-19T00:00:00.000Z\",\"open\":26.76,\"high\":26.79,\"low\":26.51,\"close\":26.62,\"volume\":231004},{\"day\":\"2002-12-20T00:00:00.000Z\",\"open\":26.62,\"high\":26.96,\"low\":26.62,\"close\":26.83,\"volume\":162474},{\"day\":\"2002-12-23T00:00:00.000Z\",\"open\":27.08,\"high\":27.1,\"low\":26.7,\"close\":26.8,\"volume\":198455},{\"day\":\"2002-12-24T00:00:00.000Z\",\"open\":26.81,\"high\":26.96,\"low\":26.48,\"close\":26.76,\"volume\":84816},{\"day\":\"2002-12-25T00:00:00.000Z\",\"open\":26.79,\"high\":26.8,\"low\":26.46,\"close\":26.47,\"volume\":148138},{\"day\":\"2002-12-26T00:00:00.000Z\",\"open\":26.45,\"high\":26.5,\"low\":25.61,\"close\":25.7,\"volume\":514561},{\"day\":\"2002-12-27T00:00:00.000Z\",\"open\":25.69,\"high\":25.97,\"low\":25.51,\"close\":25.84,\"volume\":339021},{\"day\":\"2002-12-30T00:00:00.000Z\",\"open\":25.82,\"high\":25.82,\"low\":25.45,\"close\":25.55,\"volume\":300220},{\"day\":\"2002-12-31T00:00:00.000Z\",\"open\":25.6,\"high\":25.78,\"low\":25.45,\"close\":25.46,\"volume\":164478},{\"day\":\"2003-01-02T00:00:00.000Z\",\"open\":25.5,\"high\":25.5,\"low\":24.7,\"close\":24.72,\"volume\":356530},{\"day\":\"2003-01-03T00:00:00.000Z\",\"open\":24.68,\"high\":24.94,\"low\":24.5,\"close\":24.68,\"volume\":174368},{\"day\":\"2003-01-06T00:00:00.000Z\",\"open\":24.58,\"high\":24.9,\"low\":24.51,\"close\":24.86,\"volume\":98636},{\"day\":\"2003-01-07T00:00:00.000Z\",\"open\":24.85,\"high\":24.96,\"low\":24.61,\"close\":24.63,\"volume\":145050},{\"day\":\"2003-01-08T00:00:00.000Z\",\"open\":25.01,\"high\":25.3,\"low\":24.68,\"close\":25.3,\"volume\":176802},{\"day\":\"2003-01-09T00:00:00.000Z\",\"open\":25.27,\"high\":25.68,\"low\":25.02,\"close\":25.52,\"volume\":260257},{\"day\":\"2003-01-10T00:00:00.000Z\",\"open\":25.5,\"high\":25.9,\"low\":25.28,\"close\":25.41,\"volume\":234638},{\"day\":\"2003-01-13T00:00:00.000Z\",\"open\":25.2,\"high\":25.5,\"low\":25.2,\"close\":25.37,\"volume\":140380},{\"day\":\"2003-01-14T00:00:00.000Z\",\"open\":25.35,\"high\":26.72,\"low\":25.18,\"close\":26.39,\"volume\":958825},{\"day\":\"2003-01-15T00:00:00.000Z\",\"open\":26.49,\"high\":27.18,\"low\":26.39,\"close\":26.7,\"volume\":1145168},{\"day\":\"2003-01-16T00:00:00.000Z\",\"open\":26.81,\"high\":27.15,\"low\":26.66,\"close\":27.11,\"volume\":735908},{\"day\":\"2003-01-17T00:00:00.000Z\",\"open\":27.18,\"high\":27.18,\"low\":26.67,\"close\":26.68,\"volume\":379518},{\"day\":\"2003-01-20T00:00:00.000Z\",\"open\":26.6,\"high\":26.6,\"low\":26.26,\"close\":26.54,\"volume\":207090},{\"day\":\"2003-01-21T00:00:00.000Z\",\"open\":26.55,\"high\":27,\"low\":26.5,\"close\":26.55,\"volume\":478744},{\"day\":\"2003-01-22T00:00:00.000Z\",\"open\":26.5,\"high\":26.5,\"low\":26.3,\"close\":26.34,\"volume\":163310},{\"day\":\"2003-01-23T00:00:00.000Z\",\"open\":26.3,\"high\":26.5,\"low\":26.3,\"close\":26.35,\"volume\":216749},{\"day\":\"2003-01-24T00:00:00.000Z\",\"open\":26.3,\"high\":26.48,\"low\":26.3,\"close\":26.4,\"volume\":244119},{\"day\":\"2003-01-27T00:00:00.000Z\",\"open\":26.31,\"high\":26.9,\"low\":26.31,\"close\":26.81,\"volume\":395568},{\"day\":\"2003-01-28T00:00:00.000Z\",\"open\":26.8,\"high\":27,\"low\":26.68,\"close\":26.84,\"volume\":349496},{\"day\":\"2003-01-29T00:00:00.000Z\",\"open\":26.84,\"high\":27,\"low\":26.75,\"close\":26.88,\"volume\":330219},{\"day\":\"2003-02-10T00:00:00.000Z\",\"open\":26.86,\"high\":26.86,\"low\":26.5,\"close\":26.6,\"volume\":169378},{\"day\":\"2003-02-11T00:00:00.000Z\",\"open\":26.38,\"high\":26.68,\"low\":26.38,\"close\":26.66,\"volume\":82150},{\"day\":\"2003-02-12T00:00:00.000Z\",\"open\":26.7,\"high\":26.95,\"low\":26.5,\"close\":26.88,\"volume\":147730},{\"day\":\"2003-02-13T00:00:00.000Z\",\"open\":26.86,\"high\":26.97,\"low\":26.65,\"close\":26.65,\"volume\":271832},{\"day\":\"2003-02-14T00:00:00.000Z\",\"open\":26.6,\"high\":26.99,\"low\":26.6,\"close\":26.88,\"volume\":190475},{\"day\":\"2003-02-17T00:00:00.000Z\",\"open\":26.7,\"high\":26.92,\"low\":26.52,\"close\":26.55,\"volume\":156776},{\"day\":\"2003-02-18T00:00:00.000Z\",\"open\":26.52,\"high\":26.6,\"low\":26.4,\"close\":26.5,\"volume\":104819},{\"day\":\"2003-02-19T00:00:00.000Z\",\"open\":26.5,\"high\":26.61,\"low\":26.45,\"close\":26.58,\"volume\":102970},{\"day\":\"2003-02-20T00:00:00.000Z\",\"open\":26.61,\"high\":26.8,\"low\":26.55,\"close\":26.69,\"volume\":85120},{\"day\":\"2003-02-21T00:00:00.000Z\",\"open\":26.53,\"high\":26.6,\"low\":26.2,\"close\":26.38,\"volume\":226893},{\"day\":\"2003-02-24T00:00:00.000Z\",\"open\":26.49,\"high\":26.49,\"low\":26.21,\"close\":26.31,\"volume\":61566},{\"day\":\"2003-02-25T00:00:00.000Z\",\"open\":26.3,\"high\":26.9,\"low\":26.28,\"close\":26.89,\"volume\":187859},{\"day\":\"2003-02-26T00:00:00.000Z\",\"open\":26.95,\"high\":27.05,\"low\":26.68,\"close\":26.7,\"volume\":108215},{\"day\":\"2003-02-27T00:00:00.000Z\",\"open\":26.75,\"high\":26.98,\"low\":26.57,\"close\":26.74,\"volume\":169761},{\"day\":\"2003-02-28T00:00:00.000Z\",\"open\":26.88,\"high\":26.88,\"low\":26.6,\"close\":26.8,\"volume\":136045},{\"day\":\"2003-03-03T00:00:00.000Z\",\"open\":26.88,\"high\":27.47,\"low\":26.88,\"close\":27.4,\"volume\":600093},{\"day\":\"2003-03-04T00:00:00.000Z\",\"open\":27.4,\"high\":27.44,\"low\":27.06,\"close\":27.27,\"volume\":190950},{\"day\":\"2003-03-05T00:00:00.000Z\",\"open\":27.27,\"high\":27.98,\"low\":27.11,\"close\":27.83,\"volume\":940501},{\"day\":\"2003-03-06T00:00:00.000Z\",\"open\":27.9,\"high\":27.9,\"low\":27.33,\"close\":27.5,\"volume\":450769},{\"day\":\"2003-03-07T00:00:00.000Z\",\"open\":27.52,\"high\":27.59,\"low\":27.2,\"close\":27.31,\"volume\":247545},{\"day\":\"2003-03-10T00:00:00.000Z\",\"open\":27.35,\"high\":27.41,\"low\":26.88,\"close\":26.9,\"volume\":310340},{\"day\":\"2003-03-11T00:00:00.000Z\",\"open\":26.85,\"high\":26.9,\"low\":26.55,\"close\":26.8,\"volume\":196449},{\"day\":\"2003-03-12T00:00:00.000Z\",\"open\":26.79,\"high\":26.9,\"low\":26.6,\"close\":26.86,\"volume\":117717},{\"day\":\"2003-03-13T00:00:00.000Z\",\"open\":26.88,\"high\":27.26,\"low\":26.85,\"close\":26.94,\"volume\":199758},{\"day\":\"2003-03-14T00:00:00.000Z\",\"open\":26.88,\"high\":26.94,\"low\":26.72,\"close\":26.82,\"volume\":275642},{\"day\":\"2003-03-17T00:00:00.000Z\",\"open\":26.78,\"high\":26.78,\"low\":26.49,\"close\":26.62,\"volume\":469292},{\"day\":\"2003-03-18T00:00:00.000Z\",\"open\":26.6,\"high\":26.7,\"low\":26.13,\"close\":26.29,\"volume\":314790},{\"day\":\"2003-03-19T00:00:00.000Z\",\"open\":26.01,\"high\":26.3,\"low\":25.86,\"close\":25.91,\"volume\":339792},{\"day\":\"2003-03-20T00:00:00.000Z\",\"open\":26,\"high\":26.43,\"low\":25.9,\"close\":25.99,\"volume\":196840},{\"day\":\"2003-03-21T00:00:00.000Z\",\"open\":26,\"high\":26.46,\"low\":26,\"close\":26.43,\"volume\":202107},{\"day\":\"2003-03-24T00:00:00.000Z\",\"open\":26.42,\"high\":26.5,\"low\":26.2,\"close\":26.31,\"volume\":171870},{\"day\":\"2003-03-25T00:00:00.000Z\",\"open\":26.23,\"high\":26.31,\"low\":25.9,\"close\":26,\"volume\":206238},{\"day\":\"2003-03-26T00:00:00.000Z\",\"open\":26,\"high\":26.45,\"low\":25.5,\"close\":25.7,\"volume\":358951},{\"day\":\"2003-03-27T00:00:00.000Z\",\"open\":25.68,\"high\":26.27,\"low\":25.41,\"close\":26.13,\"volume\":210565},{\"day\":\"2003-03-28T00:00:00.000Z\",\"open\":26.2,\"high\":26.25,\"low\":26.01,\"close\":26.04,\"volume\":381070},{\"day\":\"2003-03-31T00:00:00.000Z\",\"open\":25.99,\"high\":26.15,\"low\":25.98,\"close\":26.05,\"volume\":304730},{\"day\":\"2003-04-01T00:00:00.000Z\",\"open\":26.06,\"high\":26.25,\"low\":25.98,\"close\":26.22,\"volume\":372984},{\"day\":\"2003-04-02T00:00:00.000Z\",\"open\":26.2,\"high\":26.46,\"low\":26.13,\"close\":26.35,\"volume\":371320},{\"day\":\"2003-04-03T00:00:00.000Z\",\"open\":26.4,\"high\":26.5,\"low\":26.23,\"close\":26.3,\"volume\":519367},{\"day\":\"2003-04-04T00:00:00.000Z\",\"open\":26.29,\"high\":26.3,\"low\":25.95,\"close\":26.03,\"volume\":498473},{\"day\":\"2003-04-07T00:00:00.000Z\",\"open\":26,\"high\":26.03,\"low\":25.6,\"close\":25.69,\"volume\":446211},{\"day\":\"2003-04-08T00:00:00.000Z\",\"open\":25.69,\"high\":25.7,\"low\":25.35,\"close\":25.6,\"volume\":611287},{\"day\":\"2003-04-09T00:00:00.000Z\",\"open\":25.59,\"high\":26.05,\"low\":25.35,\"close\":26,\"volume\":1012377},{\"day\":\"2003-04-10T00:00:00.000Z\",\"open\":26,\"high\":26.1,\"low\":25.62,\"close\":25.92,\"volume\":1078913},{\"day\":\"2003-04-11T00:00:00.000Z\",\"open\":25.88,\"high\":26.5,\"low\":25.85,\"close\":26.46,\"volume\":2996684},{\"day\":\"2003-04-14T00:00:00.000Z\",\"open\":26.61,\"high\":27.18,\"low\":26.6,\"close\":27.07,\"volume\":1261241},{\"day\":\"2003-04-15T00:00:00.000Z\",\"open\":27.1,\"high\":27.18,\"low\":26.61,\"close\":26.96,\"volume\":779783},{\"day\":\"2003-04-16T00:00:00.000Z\",\"open\":26.96,\"high\":27.4,\"low\":26.42,\"close\":26.49,\"volume\":1701715},{\"day\":\"2003-04-17T00:00:00.000Z\",\"open\":26.55,\"high\":26.69,\"low\":26.25,\"close\":26.28,\"volume\":759887},{\"day\":\"2003-04-18T00:00:00.000Z\",\"open\":26.35,\"high\":26.78,\"low\":26.35,\"close\":26.38,\"volume\":533932},{\"day\":\"2003-04-21T00:00:00.000Z\",\"open\":26.34,\"high\":26.4,\"low\":25.5,\"close\":25.57,\"volume\":1130153},{\"day\":\"2003-04-22T00:00:00.000Z\",\"open\":25.55,\"high\":25.8,\"low\":25.45,\"close\":25.47,\"volume\":513114},{\"day\":\"2003-04-23T00:00:00.000Z\",\"open\":25.48,\"high\":25.54,\"low\":25.01,\"close\":25.04,\"volume\":581664},{\"day\":\"2003-04-24T00:00:00.000Z\",\"open\":25.04,\"high\":25.15,\"low\":24.7,\"close\":24.71,\"volume\":974938},{\"day\":\"2003-04-25T00:00:00.000Z\",\"open\":24.88,\"high\":25.35,\"low\":24.8,\"close\":24.95,\"volume\":700841},{\"day\":\"2003-04-28T00:00:00.000Z\",\"open\":24.95,\"high\":25.18,\"low\":24.5,\"close\":25.14,\"volume\":784532},{\"day\":\"2003-04-29T00:00:00.000Z\",\"open\":25.35,\"high\":25.37,\"low\":24.5,\"close\":24.78,\"volume\":984093},{\"day\":\"2003-04-30T00:00:00.000Z\",\"open\":24.8,\"high\":25.46,\"low\":24.72,\"close\":25.19,\"volume\":1349930},{\"day\":\"2003-05-12T00:00:00.000Z\",\"open\":25.2,\"high\":25.38,\"low\":24.95,\"close\":24.97,\"volume\":735120},{\"day\":\"2003-05-13T00:00:00.000Z\",\"open\":25,\"high\":25.01,\"low\":23.65,\"close\":23.66,\"volume\":1523540},{\"day\":\"2003-05-14T00:00:00.000Z\",\"open\":23.75,\"high\":24,\"low\":23.6,\"close\":23.8,\"volume\":934222},{\"day\":\"2003-05-15T00:00:00.000Z\",\"open\":23.9,\"high\":24.6,\"low\":23.8,\"close\":24.55,\"volume\":1041706},{\"day\":\"2003-05-16T00:00:00.000Z\",\"open\":24.6,\"high\":24.67,\"low\":24.1,\"close\":24.39,\"volume\":965805},{\"day\":\"2003-05-19T00:00:00.000Z\",\"open\":24.5,\"high\":25.3,\"low\":24.5,\"close\":25.05,\"volume\":1289908},{\"day\":\"2003-05-20T00:00:00.000Z\",\"open\":25.02,\"high\":25.05,\"low\":24.65,\"close\":24.75,\"volume\":514816},{\"day\":\"2003-05-21T00:00:00.000Z\",\"open\":24.75,\"high\":25.08,\"low\":24.7,\"close\":24.7,\"volume\":316358},{\"day\":\"2003-05-22T00:00:00.000Z\",\"open\":24.61,\"high\":24.99,\"low\":24.6,\"close\":24.9,\"volume\":309946},{\"day\":\"2003-05-23T00:00:00.000Z\",\"open\":24.9,\"high\":24.91,\"low\":24.5,\"close\":24.73,\"volume\":688996},{\"day\":\"2003-05-26T00:00:00.000Z\",\"open\":24.7,\"high\":25.08,\"low\":24.68,\"close\":24.83,\"volume\":998501},{\"day\":\"2003-05-27T00:00:00.000Z\",\"open\":24.85,\"high\":24.98,\"low\":24.65,\"close\":24.88,\"volume\":362268},{\"day\":\"2003-05-28T00:00:00.000Z\",\"open\":25,\"high\":25.77,\"low\":24.9,\"close\":25.15,\"volume\":961797},{\"day\":\"2003-05-29T00:00:00.000Z\",\"open\":25.1,\"high\":25.6,\"low\":25.02,\"close\":25.39,\"volume\":515602},{\"day\":\"2003-05-30T00:00:00.000Z\",\"open\":25.73,\"high\":26.27,\"low\":25.44,\"close\":26.14,\"volume\":1818094},{\"day\":\"2003-06-02T00:00:00.000Z\",\"open\":26.22,\"high\":26.25,\"low\":25.81,\"close\":26.04,\"volume\":625851},{\"day\":\"2003-06-03T00:00:00.000Z\",\"open\":26.04,\"high\":26.15,\"low\":25.66,\"close\":25.69,\"volume\":553665},{\"day\":\"2003-06-04T00:00:00.000Z\",\"open\":25.65,\"high\":25.77,\"low\":25.31,\"close\":25.54,\"volume\":399590},{\"day\":\"2003-06-05T00:00:00.000Z\",\"open\":25.53,\"high\":25.98,\"low\":25.45,\"close\":25.56,\"volume\":679898},{\"day\":\"2003-06-06T00:00:00.000Z\",\"open\":25.56,\"high\":25.58,\"low\":25.2,\"close\":25.37,\"volume\":359633},{\"day\":\"2003-06-09T00:00:00.000Z\",\"open\":25.35,\"high\":25.45,\"low\":25.21,\"close\":25.32,\"volume\":243618},{\"day\":\"2003-06-10T00:00:00.000Z\",\"open\":25.35,\"high\":25.65,\"low\":25.34,\"close\":25.46,\"volume\":162842},{\"day\":\"2003-06-11T00:00:00.000Z\",\"open\":25.46,\"high\":25.65,\"low\":25.46,\"close\":25.61,\"volume\":301825},{\"day\":\"2003-06-13T00:00:00.000Z\",\"open\":25.6,\"high\":25.88,\"low\":25.55,\"close\":25.65,\"volume\":320027},{\"day\":\"2003-06-16T00:00:00.000Z\",\"open\":25.65,\"high\":25.65,\"low\":25.29,\"close\":25.34,\"volume\":201265},{\"day\":\"2003-06-17T00:00:00.000Z\",\"open\":25.36,\"high\":25.4,\"low\":25.01,\"close\":25.15,\"volume\":299430},{\"day\":\"2003-06-18T00:00:00.000Z\",\"open\":25.15,\"high\":25.45,\"low\":24.95,\"close\":25.02,\"volume\":318483},{\"day\":\"2003-06-19T00:00:00.000Z\",\"open\":25.04,\"high\":25.25,\"low\":24.75,\"close\":24.9,\"volume\":326009},{\"day\":\"2003-06-20T00:00:00.000Z\",\"open\":24.95,\"high\":25.2,\"low\":24.85,\"close\":25,\"volume\":167090},{\"day\":\"2003-06-23T00:00:00.000Z\",\"open\":25,\"high\":25.75,\"low\":24.95,\"close\":25.42,\"volume\":781120},{\"day\":\"2003-06-24T00:00:00.000Z\",\"open\":25.42,\"high\":25.58,\"low\":25.3,\"close\":25.48,\"volume\":169436},{\"day\":\"2003-06-25T00:00:00.000Z\",\"open\":25.48,\"high\":25.9,\"low\":25.36,\"close\":25.45,\"volume\":420470},{\"day\":\"2003-06-26T00:00:00.000Z\",\"open\":25.45,\"high\":25.65,\"low\":24.83,\"close\":25.19,\"volume\":447705},{\"day\":\"2003-06-27T00:00:00.000Z\",\"open\":25.2,\"high\":25.4,\"low\":24.9,\"close\":24.97,\"volume\":271970},{\"day\":\"2003-06-30T00:00:00.000Z\",\"open\":25,\"high\":25.1,\"low\":24.95,\"close\":24.96,\"volume\":352014},{\"day\":\"2003-07-01T00:00:00.000Z\",\"open\":24.9,\"high\":25.3,\"low\":24.9,\"close\":25.24,\"volume\":488577},{\"day\":\"2003-07-02T00:00:00.000Z\",\"open\":25.2,\"high\":25.2,\"low\":25,\"close\":25.1,\"volume\":133689},{\"day\":\"2003-07-03T00:00:00.000Z\",\"open\":25.12,\"high\":25.25,\"low\":24.89,\"close\":25.04,\"volume\":287867},{\"day\":\"2003-07-04T00:00:00.000Z\",\"open\":25,\"high\":25.13,\"low\":24.95,\"close\":24.99,\"volume\":219720},{\"day\":\"2003-07-07T00:00:00.000Z\",\"open\":25.01,\"high\":25.09,\"low\":24.8,\"close\":24.87,\"volume\":166992},{\"day\":\"2003-07-08T00:00:00.000Z\",\"open\":24.95,\"high\":25.18,\"low\":24.91,\"close\":25.17,\"volume\":227232},{\"day\":\"2003-07-09T00:00:00.000Z\",\"open\":25.16,\"high\":25.19,\"low\":24.98,\"close\":25.05,\"volume\":148399},{\"day\":\"2003-07-10T00:00:00.000Z\",\"open\":25.19,\"high\":25.74,\"low\":25.03,\"close\":25.63,\"volume\":628810},{\"day\":\"2003-07-11T00:00:00.000Z\",\"open\":25.68,\"high\":25.88,\"low\":25.59,\"close\":25.7,\"volume\":576371},{\"day\":\"2003-07-14T00:00:00.000Z\",\"open\":23.45,\"high\":24,\"low\":23.2,\"close\":23.78,\"volume\":867430},{\"day\":\"2003-07-15T00:00:00.000Z\",\"open\":23.7,\"high\":24.19,\"low\":23.58,\"close\":23.89,\"volume\":666082},{\"day\":\"2003-07-16T00:00:00.000Z\",\"open\":23.9,\"high\":24.2,\"low\":23.86,\"close\":24.03,\"volume\":779619},{\"day\":\"2003-07-17T00:00:00.000Z\",\"open\":24.05,\"high\":24.5,\"low\":24,\"close\":24.2,\"volume\":997825},{\"day\":\"2003-07-18T00:00:00.000Z\",\"open\":24.2,\"high\":24.3,\"low\":23.51,\"close\":23.61,\"volume\":962967},{\"day\":\"2003-07-21T00:00:00.000Z\",\"open\":23.5,\"high\":23.78,\"low\":23.36,\"close\":23.7,\"volume\":711248},{\"day\":\"2003-07-22T00:00:00.000Z\",\"open\":23.61,\"high\":23.95,\"low\":23.61,\"close\":23.82,\"volume\":310943},{\"day\":\"2003-07-23T00:00:00.000Z\",\"open\":23.82,\"high\":23.95,\"low\":23.6,\"close\":23.83,\"volume\":559227},{\"day\":\"2003-07-24T00:00:00.000Z\",\"open\":23.83,\"high\":23.83,\"low\":23.6,\"close\":23.65,\"volume\":145051},{\"day\":\"2003-07-25T00:00:00.000Z\",\"open\":23.65,\"high\":23.7,\"low\":23.12,\"close\":23.3,\"volume\":287594},{\"day\":\"2003-07-28T00:00:00.000Z\",\"open\":23.35,\"high\":23.4,\"low\":23.2,\"close\":23.23,\"volume\":188548},{\"day\":\"2003-07-29T00:00:00.000Z\",\"open\":23.35,\"high\":23.49,\"low\":23.2,\"close\":23.4,\"volume\":130378},{\"day\":\"2003-07-30T00:00:00.000Z\",\"open\":23.58,\"high\":23.58,\"low\":23.18,\"close\":23.35,\"volume\":273090},{\"day\":\"2003-07-31T00:00:00.000Z\",\"open\":23.35,\"high\":23.35,\"low\":22.92,\"close\":23.15,\"volume\":224938},{\"day\":\"2003-08-01T00:00:00.000Z\",\"open\":23,\"high\":23.13,\"low\":22.75,\"close\":22.89,\"volume\":325583},{\"day\":\"2003-08-04T00:00:00.000Z\",\"open\":22.8,\"high\":22.9,\"low\":22.6,\"close\":22.89,\"volume\":270968},{\"day\":\"2003-08-05T00:00:00.000Z\",\"open\":22.89,\"high\":23.09,\"low\":22.75,\"close\":23.08,\"volume\":193039},{\"day\":\"2003-08-06T00:00:00.000Z\",\"open\":23.08,\"high\":23.22,\"low\":22.91,\"close\":23.2,\"volume\":228444},{\"day\":\"2003-08-07T00:00:00.000Z\",\"open\":23,\"high\":23.1,\"low\":22.93,\"close\":23.02,\"volume\":75057},{\"day\":\"2003-08-08T00:00:00.000Z\",\"open\":22.91,\"high\":23.05,\"low\":22.71,\"close\":22.78,\"volume\":186507},{\"day\":\"2003-08-11T00:00:00.000Z\",\"open\":22.61,\"high\":22.78,\"low\":22.61,\"close\":22.73,\"volume\":99632},{\"day\":\"2003-08-12T00:00:00.000Z\",\"open\":22.75,\"high\":23.1,\"low\":22.75,\"close\":22.99,\"volume\":75207},{\"day\":\"2003-08-13T00:00:00.000Z\",\"open\":22.9,\"high\":23.01,\"low\":22.9,\"close\":22.97,\"volume\":180270},{\"day\":\"2003-08-14T00:00:00.000Z\",\"open\":22.81,\"high\":22.99,\"low\":22.77,\"close\":22.8,\"volume\":190650},{\"day\":\"2003-08-15T00:00:00.000Z\",\"open\":22.78,\"high\":22.89,\"low\":22.76,\"close\":22.81,\"volume\":92840},{\"day\":\"2003-08-18T00:00:00.000Z\",\"open\":22.81,\"high\":22.86,\"low\":22.73,\"close\":22.75,\"volume\":89030},{\"day\":\"2003-08-19T00:00:00.000Z\",\"open\":22.74,\"high\":22.88,\"low\":22.68,\"close\":22.78,\"volume\":114097},{\"day\":\"2003-08-20T00:00:00.000Z\",\"open\":22.8,\"high\":22.8,\"low\":22.6,\"close\":22.67,\"volume\":86875},{\"day\":\"2003-08-21T00:00:00.000Z\",\"open\":22.65,\"high\":22.8,\"low\":21,\"close\":22.2,\"volume\":455128},{\"day\":\"2003-08-22T00:00:00.000Z\",\"open\":22.2,\"high\":22.44,\"low\":21.71,\"close\":21.78,\"volume\":386467},{\"day\":\"2003-08-25T00:00:00.000Z\",\"open\":21.6,\"high\":21.65,\"low\":21.3,\"close\":21.35,\"volume\":234532},{\"day\":\"2003-08-26T00:00:00.000Z\",\"open\":21.35,\"high\":21.5,\"low\":21.3,\"close\":21.36,\"volume\":100100},{\"day\":\"2003-08-27T00:00:00.000Z\",\"open\":21.36,\"high\":22.97,\"low\":21.36,\"close\":21.87,\"volume\":424621},{\"day\":\"2003-08-28T00:00:00.000Z\",\"open\":21.61,\"high\":21.96,\"low\":21.53,\"close\":21.7,\"volume\":144678},{\"day\":\"2003-08-29T00:00:00.000Z\",\"open\":21.75,\"high\":21.8,\"low\":21.3,\"close\":21.51,\"volume\":275200},{\"day\":\"2003-09-01T00:00:00.000Z\",\"open\":21.69,\"high\":21.88,\"low\":21.36,\"close\":21.86,\"volume\":495174},{\"day\":\"2003-09-02T00:00:00.000Z\",\"open\":21.82,\"high\":22.5,\"low\":21.82,\"close\":22.09,\"volume\":720637},{\"day\":\"2003-09-03T00:00:00.000Z\",\"open\":22.1,\"high\":22.27,\"low\":21.88,\"close\":22.07,\"volume\":116140},{\"day\":\"2003-09-04T00:00:00.000Z\",\"open\":22.08,\"high\":22.25,\"low\":21.86,\"close\":21.89,\"volume\":124451},{\"day\":\"2003-09-05T00:00:00.000Z\",\"open\":21.89,\"high\":21.89,\"low\":21,\"close\":21.5,\"volume\":581204},{\"day\":\"2003-09-08T00:00:00.000Z\",\"open\":21.32,\"high\":21.5,\"low\":21.18,\"close\":21.4,\"volume\":181364},{\"day\":\"2003-09-09T00:00:00.000Z\",\"open\":21.4,\"high\":21.48,\"low\":21,\"close\":21.37,\"volume\":356254},{\"day\":\"2003-09-10T00:00:00.000Z\",\"open\":21.37,\"high\":21.86,\"low\":21.11,\"close\":21.4,\"volume\":204150},{\"day\":\"2003-09-11T00:00:00.000Z\",\"open\":21.41,\"high\":21.49,\"low\":21.3,\"close\":21.32,\"volume\":100995},{\"day\":\"2003-09-12T00:00:00.000Z\",\"open\":21.32,\"high\":21.32,\"low\":21.14,\"close\":21.22,\"volume\":280319},{\"day\":\"2003-09-15T00:00:00.000Z\",\"open\":21.21,\"high\":21.36,\"low\":21,\"close\":21.1,\"volume\":264887},{\"day\":\"2003-09-16T00:00:00.000Z\",\"open\":21.1,\"high\":21.3,\"low\":20.82,\"close\":21.12,\"volume\":181172},{\"day\":\"2003-09-17T00:00:00.000Z\",\"open\":21.28,\"high\":21.35,\"low\":21,\"close\":21,\"volume\":678865},{\"day\":\"2003-09-18T00:00:00.000Z\",\"open\":20.9,\"high\":21.08,\"low\":20.9,\"close\":21,\"volume\":119568},{\"day\":\"2003-09-19T00:00:00.000Z\",\"open\":20.95,\"high\":21.1,\"low\":20.91,\"close\":20.99,\"volume\":383015},{\"day\":\"2003-09-22T00:00:00.000Z\",\"open\":21.1,\"high\":21.1,\"low\":20.81,\"close\":20.88,\"volume\":118686},{\"day\":\"2003-09-23T00:00:00.000Z\",\"open\":20.9,\"high\":21,\"low\":20.71,\"close\":20.88,\"volume\":95552},{\"day\":\"2003-09-24T00:00:00.000Z\",\"open\":21.16,\"high\":21.22,\"low\":20.9,\"close\":21.2,\"volume\":228521},{\"day\":\"2003-09-25T00:00:00.000Z\",\"open\":21.2,\"high\":21.2,\"low\":20.95,\"close\":21.2,\"volume\":213830},{\"day\":\"2003-09-26T00:00:00.000Z\",\"open\":21.17,\"high\":21.4,\"low\":21.01,\"close\":21.22,\"volume\":265450},{\"day\":\"2003-09-29T00:00:00.000Z\",\"open\":21.1,\"high\":21.19,\"low\":21.07,\"close\":21.11,\"volume\":188806},{\"day\":\"2003-09-30T00:00:00.000Z\",\"open\":21.12,\"high\":21.39,\"low\":21.12,\"close\":21.24,\"volume\":144327},{\"day\":\"2003-10-08T00:00:00.000Z\",\"open\":21.12,\"high\":21.29,\"low\":21,\"close\":21.25,\"volume\":85201},{\"day\":\"2003-10-09T00:00:00.000Z\",\"open\":21.2,\"high\":21.3,\"low\":21.11,\"close\":21.2,\"volume\":113520},{\"day\":\"2003-10-10T00:00:00.000Z\",\"open\":21.13,\"high\":21.65,\"low\":21.09,\"close\":21.6,\"volume\":133710},{\"day\":\"2003-10-13T00:00:00.000Z\",\"open\":21.6,\"high\":21.7,\"low\":21.4,\"close\":21.65,\"volume\":161982},{\"day\":\"2003-10-14T00:00:00.000Z\",\"open\":21.58,\"high\":21.72,\"low\":21.43,\"close\":21.68,\"volume\":179218},{\"day\":\"2003-10-15T00:00:00.000Z\",\"open\":21.75,\"high\":21.85,\"low\":21.62,\"close\":21.66,\"volume\":116127},{\"day\":\"2003-10-16T00:00:00.000Z\",\"open\":21.66,\"high\":21.75,\"low\":21.38,\"close\":21.47,\"volume\":149039},{\"day\":\"2003-10-17T00:00:00.000Z\",\"open\":21.46,\"high\":21.47,\"low\":21.3,\"close\":21.36,\"volume\":82288},{\"day\":\"2003-10-20T00:00:00.000Z\",\"open\":21.38,\"high\":21.5,\"low\":21.31,\"close\":21.36,\"volume\":92842},{\"day\":\"2003-10-21T00:00:00.000Z\",\"open\":21.39,\"high\":21.55,\"low\":21.36,\"close\":21.4,\"volume\":66391},{\"day\":\"2003-10-22T00:00:00.000Z\",\"open\":21.45,\"high\":21.88,\"low\":21.45,\"close\":21.81,\"volume\":216321},{\"day\":\"2003-10-23T00:00:00.000Z\",\"open\":21.81,\"high\":21.9,\"low\":21.66,\"close\":21.66,\"volume\":225161},{\"day\":\"2003-10-24T00:00:00.000Z\",\"open\":21.6,\"high\":21.65,\"low\":21.5,\"close\":21.5,\"volume\":97100},{\"day\":\"2003-10-27T00:00:00.000Z\",\"open\":21.48,\"high\":21.5,\"low\":21.12,\"close\":21.21,\"volume\":365566},{\"day\":\"2003-10-28T00:00:00.000Z\",\"open\":21.2,\"high\":21.65,\"low\":21.2,\"close\":21.33,\"volume\":298328},{\"day\":\"2003-10-29T00:00:00.000Z\",\"open\":21.33,\"high\":22.02,\"low\":21.33,\"close\":21.99,\"volume\":708496},{\"day\":\"2003-10-30T00:00:00.000Z\",\"open\":22.1,\"high\":22.3,\"low\":21.81,\"close\":22.08,\"volume\":930982},{\"day\":\"2003-10-31T00:00:00.000Z\",\"open\":22.5,\"high\":22.5,\"low\":22.03,\"close\":22.39,\"volume\":578462},{\"day\":\"2003-11-03T00:00:00.000Z\",\"open\":22.68,\"high\":22.82,\"low\":22.33,\"close\":22.75,\"volume\":487826},{\"day\":\"2003-11-04T00:00:00.000Z\",\"open\":22.76,\"high\":23.6,\"low\":22.75,\"close\":23.32,\"volume\":1538786},{\"day\":\"2003-11-05T00:00:00.000Z\",\"open\":23.24,\"high\":23.85,\"low\":23.15,\"close\":23.58,\"volume\":1731226},{\"day\":\"2003-11-06T00:00:00.000Z\",\"open\":23.67,\"high\":23.7,\"low\":23.3,\"close\":23.43,\"volume\":627370},{\"day\":\"2003-11-07T00:00:00.000Z\",\"open\":23.3,\"high\":23.4,\"low\":22.7,\"close\":22.91,\"volume\":749701},{\"day\":\"2003-11-10T00:00:00.000Z\",\"open\":23,\"high\":23.19,\"low\":22.78,\"close\":23.05,\"volume\":276093},{\"day\":\"2003-11-11T00:00:00.000Z\",\"open\":23.05,\"high\":23.35,\"low\":22.95,\"close\":23.25,\"volume\":260167},{\"day\":\"2003-11-12T00:00:00.000Z\",\"open\":23,\"high\":23.3,\"low\":23,\"close\":23,\"volume\":296058},{\"day\":\"2003-11-13T00:00:00.000Z\",\"open\":22.99,\"high\":23.12,\"low\":22.7,\"close\":22.84,\"volume\":210393},{\"day\":\"2003-11-14T00:00:00.000Z\",\"open\":22.8,\"high\":23.08,\"low\":22.65,\"close\":23,\"volume\":227357},{\"day\":\"2003-11-17T00:00:00.000Z\",\"open\":23.08,\"high\":23.12,\"low\":22.88,\"close\":22.97,\"volume\":180028},{\"day\":\"2003-11-18T00:00:00.000Z\",\"open\":23,\"high\":23,\"low\":22.7,\"close\":22.75,\"volume\":244993},{\"day\":\"2003-11-19T00:00:00.000Z\",\"open\":22.75,\"high\":22.99,\"low\":22.61,\"close\":22.95,\"volume\":314682},{\"day\":\"2003-11-20T00:00:00.000Z\",\"open\":22.85,\"high\":23.17,\"low\":22.8,\"close\":23.05,\"volume\":498785},{\"day\":\"2003-11-21T00:00:00.000Z\",\"open\":23.38,\"high\":23.4,\"low\":22.91,\"close\":22.98,\"volume\":182592},{\"day\":\"2003-11-24T00:00:00.000Z\",\"open\":23.08,\"high\":23.3,\"low\":22.8,\"close\":23.26,\"volume\":249784},{\"day\":\"2003-11-25T00:00:00.000Z\",\"open\":23.3,\"high\":23.3,\"low\":22.95,\"close\":23.19,\"volume\":334901},{\"day\":\"2003-11-26T00:00:00.000Z\",\"open\":23,\"high\":23.25,\"low\":22.9,\"close\":23.2,\"volume\":340195},{\"day\":\"2003-11-27T00:00:00.000Z\",\"open\":23.09,\"high\":23.49,\"low\":22.93,\"close\":23.05,\"volume\":584705},{\"day\":\"2003-11-28T00:00:00.000Z\",\"open\":23.09,\"high\":23.09,\"low\":22.85,\"close\":22.98,\"volume\":310480},{\"day\":\"2003-12-01T00:00:00.000Z\",\"open\":23.3,\"high\":23.3,\"low\":22.85,\"close\":23.01,\"volume\":876473},{\"day\":\"2003-12-02T00:00:00.000Z\",\"open\":23.19,\"high\":23.26,\"low\":23,\"close\":23.18,\"volume\":694387},{\"day\":\"2003-12-03T00:00:00.000Z\",\"open\":23.25,\"high\":23.8,\"low\":23.18,\"close\":23.52,\"volume\":1357229},{\"day\":\"2003-12-04T00:00:00.000Z\",\"open\":23.56,\"high\":23.68,\"low\":23.31,\"close\":23.42,\"volume\":816032},{\"day\":\"2003-12-05T00:00:00.000Z\",\"open\":23.4,\"high\":23.9,\"low\":23.31,\"close\":23.87,\"volume\":2033561},{\"day\":\"2003-12-08T00:00:00.000Z\",\"open\":23.9,\"high\":23.91,\"low\":23.58,\"close\":23.69,\"volume\":353292},{\"day\":\"2003-12-09T00:00:00.000Z\",\"open\":23.68,\"high\":23.76,\"low\":23.45,\"close\":23.55,\"volume\":379646},{\"day\":\"2003-12-10T00:00:00.000Z\",\"open\":23.78,\"high\":23.78,\"low\":23.52,\"close\":23.72,\"volume\":536001},{\"day\":\"2003-12-11T00:00:00.000Z\",\"open\":23.75,\"high\":23.84,\"low\":23.51,\"close\":23.53,\"volume\":464016},{\"day\":\"2003-12-12T00:00:00.000Z\",\"open\":23.53,\"high\":23.59,\"low\":23.46,\"close\":23.52,\"volume\":193225},{\"day\":\"2003-12-15T00:00:00.000Z\",\"open\":23.52,\"high\":23.69,\"low\":23.42,\"close\":23.6,\"volume\":186242},{\"day\":\"2003-12-16T00:00:00.000Z\",\"open\":23.59,\"high\":23.7,\"low\":23.2,\"close\":23.54,\"volume\":333216},{\"day\":\"2003-12-17T00:00:00.000Z\",\"open\":23.58,\"high\":24.3,\"low\":23.58,\"close\":24.02,\"volume\":828265},{\"day\":\"2003-12-18T00:00:00.000Z\",\"open\":24,\"high\":24.27,\"low\":23.8,\"close\":24.22,\"volume\":570803},{\"day\":\"2003-12-19T00:00:00.000Z\",\"open\":24.27,\"high\":24.27,\"low\":23.81,\"close\":24,\"volume\":582724},{\"day\":\"2003-12-22T00:00:00.000Z\",\"open\":24,\"high\":24.48,\"low\":23.7,\"close\":24.45,\"volume\":625396},{\"day\":\"2003-12-23T00:00:00.000Z\",\"open\":24.45,\"high\":24.86,\"low\":24.26,\"close\":24.63,\"volume\":1033364},{\"day\":\"2003-12-24T00:00:00.000Z\",\"open\":24.68,\"high\":25.27,\"low\":24.52,\"close\":25.22,\"volume\":704315},{\"day\":\"2003-12-25T00:00:00.000Z\",\"open\":25.22,\"high\":25.3,\"low\":25.01,\"close\":25.05,\"volume\":743141},{\"day\":\"2003-12-26T00:00:00.000Z\",\"open\":25,\"high\":25.45,\"low\":24.9,\"close\":25.28,\"volume\":515311},{\"day\":\"2003-12-30T00:00:00.000Z\",\"open\":25.18,\"high\":25.68,\"low\":24.81,\"close\":25.5,\"volume\":413823},{\"day\":\"2003-12-31T00:00:00.000Z\",\"open\":25.5,\"high\":25.5,\"low\":25.23,\"close\":25.4,\"volume\":551077},{\"day\":\"2004-01-02T00:00:00.000Z\",\"open\":25.01,\"high\":25.48,\"low\":25,\"close\":25.19,\"volume\":651376},{\"day\":\"2004-01-05T00:00:00.000Z\",\"open\":25.1,\"high\":26.45,\"low\":25.1,\"close\":26.4,\"volume\":853975},{\"day\":\"2004-01-06T00:00:00.000Z\",\"open\":26.5,\"high\":27.18,\"low\":26.5,\"close\":26.96,\"volume\":946736},{\"day\":\"2004-01-07T00:00:00.000Z\",\"open\":26.87,\"high\":27.18,\"low\":26.33,\"close\":26.95,\"volume\":1133619},{\"day\":\"2004-01-08T00:00:00.000Z\",\"open\":27,\"high\":27.48,\"low\":26.88,\"close\":27.42,\"volume\":860742},{\"day\":\"2004-01-09T00:00:00.000Z\",\"open\":27.5,\"high\":27.5,\"low\":26.05,\"close\":26.21,\"volume\":882159},{\"day\":\"2004-01-12T00:00:00.000Z\",\"open\":26,\"high\":26.6,\"low\":25.83,\"close\":26.53,\"volume\":649072},{\"day\":\"2004-01-13T00:00:00.000Z\",\"open\":26.8,\"high\":27.68,\"low\":26.8,\"close\":27.6,\"volume\":1342121},{\"day\":\"2004-01-14T00:00:00.000Z\",\"open\":27.6,\"high\":29.15,\"low\":27.37,\"close\":28.87,\"volume\":2509574},{\"day\":\"2004-01-15T00:00:00.000Z\",\"open\":28.5,\"high\":28.91,\"low\":28.01,\"close\":28.28,\"volume\":1017093},{\"day\":\"2004-01-16T00:00:00.000Z\",\"open\":28.12,\"high\":28.85,\"low\":28,\"close\":28.49,\"volume\":740755},{\"day\":\"2004-01-29T00:00:00.000Z\",\"open\":28,\"high\":29.02,\"low\":28,\"close\":28.96,\"volume\":535372},{\"day\":\"2004-01-30T00:00:00.000Z\",\"open\":28.94,\"high\":29.05,\"low\":28.1,\"close\":28.12,\"volume\":778523},{\"day\":\"2004-02-02T00:00:00.000Z\",\"open\":28.5,\"high\":29.35,\"low\":28.3,\"close\":28.92,\"volume\":3130494},{\"day\":\"2004-02-03T00:00:00.000Z\",\"open\":29,\"high\":29.16,\"low\":28.72,\"close\":29,\"volume\":812768},{\"day\":\"2004-02-04T00:00:00.000Z\",\"open\":29,\"high\":29.15,\"low\":28.8,\"close\":28.99,\"volume\":864639},{\"day\":\"2004-02-05T00:00:00.000Z\",\"open\":28.88,\"high\":28.99,\"low\":28.1,\"close\":28.19,\"volume\":925663},{\"day\":\"2004-02-06T00:00:00.000Z\",\"open\":28,\"high\":28.6,\"low\":27.66,\"close\":27.83,\"volume\":1292587},{\"day\":\"2004-02-09T00:00:00.000Z\",\"open\":27.88,\"high\":28.39,\"low\":27.68,\"close\":28.14,\"volume\":577836},{\"day\":\"2004-02-10T00:00:00.000Z\",\"open\":28.18,\"high\":28.29,\"low\":27.72,\"close\":27.77,\"volume\":289139},{\"day\":\"2004-02-11T00:00:00.000Z\",\"open\":28,\"high\":28,\"low\":27.4,\"close\":27.62,\"volume\":448803},{\"day\":\"2004-02-12T00:00:00.000Z\",\"open\":27.69,\"high\":28.2,\"low\":27.5,\"close\":27.64,\"volume\":223103},{\"day\":\"2004-02-13T00:00:00.000Z\",\"open\":27.7,\"high\":28.1,\"low\":27.56,\"close\":27.89,\"volume\":253139},{\"day\":\"2004-02-16T00:00:00.000Z\",\"open\":27.89,\"high\":28.7,\"low\":27.89,\"close\":28.65,\"volume\":408151},{\"day\":\"2004-02-17T00:00:00.000Z\",\"open\":28.75,\"high\":28.75,\"low\":28.51,\"close\":28.54,\"volume\":723631},{\"day\":\"2004-02-18T00:00:00.000Z\",\"open\":28.54,\"high\":29.45,\"low\":28.24,\"close\":29.09,\"volume\":970385},{\"day\":\"2004-02-19T00:00:00.000Z\",\"open\":29.1,\"high\":29.15,\"low\":28.68,\"close\":28.8,\"volume\":615535},{\"day\":\"2004-02-20T00:00:00.000Z\",\"open\":28.61,\"high\":28.88,\"low\":28.42,\"close\":28.73,\"volume\":325602},{\"day\":\"2004-02-23T00:00:00.000Z\",\"open\":28.95,\"high\":28.98,\"low\":27.92,\"close\":28,\"volume\":423426},{\"day\":\"2004-02-24T00:00:00.000Z\",\"open\":27.88,\"high\":28.39,\"low\":27.56,\"close\":28.23,\"volume\":824540},{\"day\":\"2004-02-25T00:00:00.000Z\",\"open\":28.25,\"high\":28.75,\"low\":27.3,\"close\":27.32,\"volume\":559568},{\"day\":\"2004-02-26T00:00:00.000Z\",\"open\":27.4,\"high\":28.28,\"low\":27.2,\"close\":28.25,\"volume\":1031348},{\"day\":\"2004-02-27T00:00:00.000Z\",\"open\":28.28,\"high\":28.42,\"low\":27.75,\"close\":28.4,\"volume\":443137},{\"day\":\"2004-03-01T00:00:00.000Z\",\"open\":28.35,\"high\":28.58,\"low\":28.01,\"close\":28.53,\"volume\":293833},{\"day\":\"2004-03-02T00:00:00.000Z\",\"open\":28.2,\"high\":31.38,\"low\":28.2,\"close\":31.13,\"volume\":2518762},{\"day\":\"2004-03-03T00:00:00.000Z\",\"open\":31.18,\"high\":31.6,\"low\":30.39,\"close\":30.69,\"volume\":2466123},{\"day\":\"2004-03-04T00:00:00.000Z\",\"open\":30.58,\"high\":30.8,\"low\":30.26,\"close\":30.52,\"volume\":571829},{\"day\":\"2004-03-05T00:00:00.000Z\",\"open\":30.6,\"high\":31.2,\"low\":30.3,\"close\":30.62,\"volume\":411731},{\"day\":\"2004-03-08T00:00:00.000Z\",\"open\":30.6,\"high\":31,\"low\":29.7,\"close\":30.09,\"volume\":632755},{\"day\":\"2004-03-09T00:00:00.000Z\",\"open\":30.1,\"high\":30.3,\"low\":29.75,\"close\":29.9,\"volume\":449214},{\"day\":\"2004-03-10T00:00:00.000Z\",\"open\":29.72,\"high\":30.4,\"low\":29.72,\"close\":30.34,\"volume\":311677},{\"day\":\"2004-03-11T00:00:00.000Z\",\"open\":30,\"high\":30.9,\"low\":30,\"close\":30.89,\"volume\":696695},{\"day\":\"2004-03-12T00:00:00.000Z\",\"open\":31.99,\"high\":33.3,\"low\":31.55,\"close\":32.7,\"volume\":3785209},{\"day\":\"2004-03-15T00:00:00.000Z\",\"open\":32.65,\"high\":33.5,\"low\":32.4,\"close\":33.42,\"volume\":1898572},{\"day\":\"2004-03-16T00:00:00.000Z\",\"open\":33.42,\"high\":35.44,\"low\":33.11,\"close\":34.91,\"volume\":3095761},{\"day\":\"2004-03-17T00:00:00.000Z\",\"open\":34.8,\"high\":35.25,\"low\":34.31,\"close\":34.91,\"volume\":1341120},{\"day\":\"2004-03-18T00:00:00.000Z\",\"open\":34.91,\"high\":35.3,\"low\":34.7,\"close\":34.97,\"volume\":1570380},{\"day\":\"2004-03-19T00:00:00.000Z\",\"open\":34.91,\"high\":35.32,\"low\":34.6,\"close\":34.87,\"volume\":1474395},{\"day\":\"2004-03-22T00:00:00.000Z\",\"open\":35,\"high\":35.18,\"low\":34.5,\"close\":34.52,\"volume\":1020625},{\"day\":\"2004-03-23T00:00:00.000Z\",\"open\":34.33,\"high\":34.5,\"low\":33.54,\"close\":33.81,\"volume\":1390974},{\"day\":\"2004-03-24T00:00:00.000Z\",\"open\":33.7,\"high\":35.2,\"low\":33.58,\"close\":35.05,\"volume\":1329574},{\"day\":\"2004-03-25T00:00:00.000Z\",\"open\":34.85,\"high\":35.2,\"low\":33.9,\"close\":34.06,\"volume\":1493138},{\"day\":\"2004-03-26T00:00:00.000Z\",\"open\":34.5,\"high\":34.87,\"low\":33.15,\"close\":34.73,\"volume\":1741546},{\"day\":\"2004-03-29T00:00:00.000Z\",\"open\":34.73,\"high\":35.55,\"low\":34.2,\"close\":34.28,\"volume\":1128175},{\"day\":\"2004-03-30T00:00:00.000Z\",\"open\":34.2,\"high\":34.8,\"low\":34.05,\"close\":34.73,\"volume\":587654},{\"day\":\"2004-03-31T00:00:00.000Z\",\"open\":34.7,\"high\":35.2,\"low\":34.58,\"close\":35.04,\"volume\":731013},{\"day\":\"2004-04-01T00:00:00.000Z\",\"open\":34.79,\"high\":35.5,\"low\":34.79,\"close\":35.39,\"volume\":850421},{\"day\":\"2004-04-02T00:00:00.000Z\",\"open\":35.35,\"high\":36.5,\"low\":35.35,\"close\":36.29,\"volume\":1881821},{\"day\":\"2004-04-05T00:00:00.000Z\",\"open\":36.3,\"high\":37.4,\"low\":36.3,\"close\":37.25,\"volume\":1863134},{\"day\":\"2004-04-06T00:00:00.000Z\",\"open\":37.4,\"high\":37.4,\"low\":36.9,\"close\":37.23,\"volume\":713567},{\"day\":\"2004-04-07T00:00:00.000Z\",\"open\":37.26,\"high\":39.05,\"low\":37.26,\"close\":38.87,\"volume\":1869220},{\"day\":\"2004-04-08T00:00:00.000Z\",\"open\":38.9,\"high\":40.52,\"low\":38.72,\"close\":40.48,\"volume\":1591324},{\"day\":\"2004-04-09T00:00:00.000Z\",\"open\":40.45,\"high\":40.45,\"low\":39.18,\"close\":39.2,\"volume\":3432280},{\"day\":\"2004-04-12T00:00:00.000Z\",\"open\":38.9,\"high\":39.5,\"low\":38.3,\"close\":38.76,\"volume\":1027224},{\"day\":\"2004-04-13T00:00:00.000Z\",\"open\":38.9,\"high\":39.4,\"low\":38.6,\"close\":39.15,\"volume\":1552441},{\"day\":\"2004-04-14T00:00:00.000Z\",\"open\":38.85,\"high\":38.99,\"low\":37.6,\"close\":38.15,\"volume\":1554383},{\"day\":\"2004-04-15T00:00:00.000Z\",\"open\":38,\"high\":38.6,\"low\":37.8,\"close\":37.96,\"volume\":595863},{\"day\":\"2004-04-16T00:00:00.000Z\",\"open\":37.82,\"high\":38.48,\"low\":37.4,\"close\":37.99,\"volume\":449778},{\"day\":\"2004-04-19T00:00:00.000Z\",\"open\":38,\"high\":38,\"low\":36.8,\"close\":36.85,\"volume\":589701},{\"day\":\"2004-04-20T00:00:00.000Z\",\"open\":36.8,\"high\":37.48,\"low\":36.31,\"close\":37.2,\"volume\":770592},{\"day\":\"2004-04-21T00:00:00.000Z\",\"open\":37.39,\"high\":37.5,\"low\":36.2,\"close\":36.63,\"volume\":399419},{\"day\":\"2004-04-22T00:00:00.000Z\",\"open\":36.5,\"high\":36.8,\"low\":36.2,\"close\":36.6,\"volume\":825244},{\"day\":\"2004-04-23T00:00:00.000Z\",\"open\":36.4,\"high\":36.78,\"low\":36.2,\"close\":36.77,\"volume\":806507},{\"day\":\"2004-04-26T00:00:00.000Z\",\"open\":36.54,\"high\":37.37,\"low\":36.4,\"close\":37.22,\"volume\":660339},{\"day\":\"2004-04-27T00:00:00.000Z\",\"open\":37.25,\"high\":39,\"low\":37.25,\"close\":37.91,\"volume\":2059748},{\"day\":\"2004-04-28T00:00:00.000Z\",\"open\":37.9,\"high\":37.9,\"low\":37.1,\"close\":37.55,\"volume\":559678},{\"day\":\"2004-04-29T00:00:00.000Z\",\"open\":38.48,\"high\":38.8,\"low\":35.5,\"close\":36.66,\"volume\":1738326},{\"day\":\"2004-04-30T00:00:00.000Z\",\"open\":36.29,\"high\":37.5,\"low\":36.01,\"close\":37.43,\"volume\":1296166},{\"day\":\"2004-05-10T00:00:00.000Z\",\"open\":37.3,\"high\":37.4,\"low\":35.58,\"close\":36.23,\"volume\":800364},{\"day\":\"2004-05-11T00:00:00.000Z\",\"open\":35.75,\"high\":36.8,\"low\":35.75,\"close\":36.04,\"volume\":673423},{\"day\":\"2004-05-12T00:00:00.000Z\",\"open\":36.02,\"high\":36.85,\"low\":36.01,\"close\":36.81,\"volume\":868446},{\"day\":\"2004-05-13T00:00:00.000Z\",\"open\":36.5,\"high\":37.8,\"low\":36.5,\"close\":37.79,\"volume\":1472022},{\"day\":\"2004-05-14T00:00:00.000Z\",\"open\":37.88,\"high\":37.99,\"low\":36.8,\"close\":37.45,\"volume\":602882},{\"day\":\"2004-05-17T00:00:00.000Z\",\"open\":37.27,\"high\":37.27,\"low\":36.32,\"close\":36.72,\"volume\":338903},{\"day\":\"2004-05-18T00:00:00.000Z\",\"open\":36.75,\"high\":37.2,\"low\":35,\"close\":36.21,\"volume\":1938338},{\"day\":\"2004-05-19T00:00:00.000Z\",\"open\":36.5,\"high\":37.1,\"low\":36.05,\"close\":36.59,\"volume\":480010},{\"day\":\"2004-05-20T00:00:00.000Z\",\"open\":36.4,\"high\":36.66,\"low\":36.16,\"close\":36.48,\"volume\":249530},{\"day\":\"2004-05-21T00:00:00.000Z\",\"open\":36.48,\"high\":36.7,\"low\":35.81,\"close\":36.4,\"volume\":129100},{\"day\":\"2004-05-24T00:00:00.000Z\",\"open\":36.36,\"high\":36.5,\"low\":35.95,\"close\":36,\"volume\":156303},{\"day\":\"2004-05-25T00:00:00.000Z\",\"open\":35.93,\"high\":36.5,\"low\":35.8,\"close\":35.85,\"volume\":514661},{\"day\":\"2004-05-26T00:00:00.000Z\",\"open\":35.86,\"high\":36.14,\"low\":35.62,\"close\":36.04,\"volume\":277641},{\"day\":\"2004-05-27T00:00:00.000Z\",\"open\":36.6,\"high\":36.98,\"low\":36,\"close\":36.5,\"volume\":375869},{\"day\":\"2004-05-28T00:00:00.000Z\",\"open\":36.4,\"high\":36.97,\"low\":36.3,\"close\":36.88,\"volume\":195159},{\"day\":\"2004-06-01T00:00:00.000Z\",\"open\":36.88,\"high\":37.45,\"low\":36.87,\"close\":37.4,\"volume\":363771},{\"day\":\"2004-06-02T00:00:00.000Z\",\"open\":37.4,\"high\":37.4,\"low\":36.8,\"close\":36.84,\"volume\":238130},{\"day\":\"2004-06-03T00:00:00.000Z\",\"open\":36.9,\"high\":37.27,\"low\":36.5,\"close\":36.8,\"volume\":78244},{\"day\":\"2004-06-04T00:00:00.000Z\",\"open\":36.21,\"high\":36.88,\"low\":36.09,\"close\":36.28,\"volume\":207044},{\"day\":\"2004-06-07T00:00:00.000Z\",\"open\":36.03,\"high\":36.48,\"low\":35.95,\"close\":36.36,\"volume\":245352},{\"day\":\"2004-06-08T00:00:00.000Z\",\"open\":36.01,\"high\":36.47,\"low\":35.9,\"close\":36.31,\"volume\":335716},{\"day\":\"2004-06-09T00:00:00.000Z\",\"open\":36.01,\"high\":36.38,\"low\":35.8,\"close\":35.99,\"volume\":472471},{\"day\":\"2004-06-10T00:00:00.000Z\",\"open\":36,\"high\":36.3,\"low\":34.05,\"close\":34.3,\"volume\":2441416},{\"day\":\"2004-06-11T00:00:00.000Z\",\"open\":34.06,\"high\":35.1,\"low\":34.06,\"close\":34.51,\"volume\":923677},{\"day\":\"2004-06-14T00:00:00.000Z\",\"open\":34.3,\"high\":34.36,\"low\":33.2,\"close\":33.4,\"volume\":1193222},{\"day\":\"2004-06-15T00:00:00.000Z\",\"open\":33.33,\"high\":33.68,\"low\":32.4,\"close\":33.56,\"volume\":2148447},{\"day\":\"2004-06-16T00:00:00.000Z\",\"open\":33.5,\"high\":34.64,\"low\":33.3,\"close\":34.44,\"volume\":662343},{\"day\":\"2004-06-17T00:00:00.000Z\",\"open\":34.44,\"high\":34.44,\"low\":32.82,\"close\":33.13,\"volume\":1481615},{\"day\":\"2004-06-18T00:00:00.000Z\",\"open\":33,\"high\":33.4,\"low\":32.2,\"close\":33.31,\"volume\":1167068},{\"day\":\"2004-06-21T00:00:00.000Z\",\"open\":32.81,\"high\":33.58,\"low\":32.71,\"close\":33.5,\"volume\":103422},{\"day\":\"2004-06-22T00:00:00.000Z\",\"open\":33.6,\"high\":34,\"low\":33.5,\"close\":34,\"volume\":125447},{\"day\":\"2004-06-23T00:00:00.000Z\",\"open\":33.95,\"high\":33.95,\"low\":33,\"close\":33.22,\"volume\":59593},{\"day\":\"2004-06-24T00:00:00.000Z\",\"open\":33.22,\"high\":33.79,\"low\":33.18,\"close\":33.23,\"volume\":124164},{\"day\":\"2004-06-25T00:00:00.000Z\",\"open\":33.43,\"high\":34.7,\"low\":33.08,\"close\":33.8,\"volume\":369681},{\"day\":\"2004-06-28T00:00:00.000Z\",\"open\":33.5,\"high\":34.4,\"low\":33.5,\"close\":34.12,\"volume\":308020},{\"day\":\"2004-06-29T00:00:00.000Z\",\"open\":34.12,\"high\":34.25,\"low\":33.8,\"close\":34.09,\"volume\":689080},{\"day\":\"2004-06-30T00:00:00.000Z\",\"open\":34.09,\"high\":34.19,\"low\":33,\"close\":33.85,\"volume\":410281},{\"day\":\"2004-07-01T00:00:00.000Z\",\"open\":25.02,\"high\":26.8,\"low\":25.01,\"close\":26.73,\"volume\":278162},{\"day\":\"2004-07-02T00:00:00.000Z\",\"open\":26.8,\"high\":27.3,\"low\":26.38,\"close\":27.26,\"volume\":287337},{\"day\":\"2004-07-05T00:00:00.000Z\",\"open\":27,\"high\":28.38,\"low\":27,\"close\":28.33,\"volume\":520229},{\"day\":\"2004-07-06T00:00:00.000Z\",\"open\":28.48,\"high\":29.38,\"low\":28.2,\"close\":28.22,\"volume\":1635940},{\"day\":\"2004-07-07T00:00:00.000Z\",\"open\":28.18,\"high\":29.02,\"low\":27.7,\"close\":28.83,\"volume\":1324498},{\"day\":\"2004-07-08T00:00:00.000Z\",\"open\":28.95,\"high\":29,\"low\":28.51,\"close\":28.59,\"volume\":235799},{\"day\":\"2004-07-09T00:00:00.000Z\",\"open\":28.43,\"high\":28.88,\"low\":28.43,\"close\":28.5,\"volume\":163563},{\"day\":\"2004-07-12T00:00:00.000Z\",\"open\":28.5,\"high\":28.86,\"low\":28.1,\"close\":28.66,\"volume\":432808},{\"day\":\"2004-07-13T00:00:00.000Z\",\"open\":28.5,\"high\":29.5,\"low\":28.5,\"close\":29.43,\"volume\":641932},{\"day\":\"2004-07-14T00:00:00.000Z\",\"open\":29.38,\"high\":29.58,\"low\":29,\"close\":29.56,\"volume\":447865},{\"day\":\"2004-07-15T00:00:00.000Z\",\"open\":29.56,\"high\":30.66,\"low\":29.56,\"close\":30.61,\"volume\":2818618},{\"day\":\"2004-07-16T00:00:00.000Z\",\"open\":30.62,\"high\":30.85,\"low\":30,\"close\":30.58,\"volume\":587664},{\"day\":\"2004-07-19T00:00:00.000Z\",\"open\":30.59,\"high\":30.79,\"low\":29.93,\"close\":30.55,\"volume\":850801},{\"day\":\"2004-07-20T00:00:00.000Z\",\"open\":30.45,\"high\":30.55,\"low\":30.02,\"close\":30.5,\"volume\":786877},{\"day\":\"2004-07-21T00:00:00.000Z\",\"open\":30.5,\"high\":30.9,\"low\":30.18,\"close\":30.85,\"volume\":753375},{\"day\":\"2004-07-22T00:00:00.000Z\",\"open\":30.8,\"high\":31.86,\"low\":30.6,\"close\":30.77,\"volume\":2793623},{\"day\":\"2004-07-23T00:00:00.000Z\",\"open\":30.5,\"high\":31.5,\"low\":30.4,\"close\":31.46,\"volume\":1055181},{\"day\":\"2004-07-26T00:00:00.000Z\",\"open\":31.6,\"high\":31.6,\"low\":30.28,\"close\":30.82,\"volume\":661689},{\"day\":\"2004-07-27T00:00:00.000Z\",\"open\":30.9,\"high\":30.9,\"low\":29.77,\"close\":29.82,\"volume\":1111274},{\"day\":\"2004-07-28T00:00:00.000Z\",\"open\":30.66,\"high\":30.66,\"low\":28.82,\"close\":29.48,\"volume\":884660},{\"day\":\"2004-07-29T00:00:00.000Z\",\"open\":29.3,\"high\":29.68,\"low\":29.03,\"close\":29.63,\"volume\":341364},{\"day\":\"2004-07-30T00:00:00.000Z\",\"open\":29.5,\"high\":30.36,\"low\":29.5,\"close\":30.07,\"volume\":249072},{\"day\":\"2004-08-02T00:00:00.000Z\",\"open\":30.05,\"high\":30.3,\"low\":29.5,\"close\":29.75,\"volume\":732758},{\"day\":\"2004-08-03T00:00:00.000Z\",\"open\":29.5,\"high\":29.95,\"low\":29.31,\"close\":29.39,\"volume\":776010},{\"day\":\"2004-08-04T00:00:00.000Z\",\"open\":29.18,\"high\":30,\"low\":29.12,\"close\":29.89,\"volume\":474149},{\"day\":\"2004-08-05T00:00:00.000Z\",\"open\":29.8,\"high\":29.8,\"low\":29.3,\"close\":29.55,\"volume\":216903},{\"day\":\"2004-08-06T00:00:00.000Z\",\"open\":29.4,\"high\":29.9,\"low\":29.11,\"close\":29.79,\"volume\":265717},{\"day\":\"2004-08-09T00:00:00.000Z\",\"open\":29.51,\"high\":29.96,\"low\":29.51,\"close\":29.95,\"volume\":245738},{\"day\":\"2004-08-10T00:00:00.000Z\",\"open\":29.71,\"high\":30.2,\"low\":29.65,\"close\":30.16,\"volume\":260996},{\"day\":\"2004-08-11T00:00:00.000Z\",\"open\":30,\"high\":30.1,\"low\":29.8,\"close\":29.95,\"volume\":104278},{\"day\":\"2004-08-12T00:00:00.000Z\",\"open\":29.52,\"high\":30.1,\"low\":29.52,\"close\":30.09,\"volume\":281838},{\"day\":\"2004-08-13T00:00:00.000Z\",\"open\":29.89,\"high\":30.18,\"low\":29.7,\"close\":30.11,\"volume\":371948},{\"day\":\"2004-08-16T00:00:00.000Z\",\"open\":29.88,\"high\":30.11,\"low\":29.85,\"close\":29.86,\"volume\":178329},{\"day\":\"2004-08-17T00:00:00.000Z\",\"open\":29.81,\"high\":30.1,\"low\":29.57,\"close\":30,\"volume\":197053},{\"day\":\"2004-08-18T00:00:00.000Z\",\"open\":30.2,\"high\":30.31,\"low\":29.9,\"close\":30.12,\"volume\":551093},{\"day\":\"2004-08-19T00:00:00.000Z\",\"open\":30,\"high\":30.2,\"low\":29.81,\"close\":29.92,\"volume\":588962},{\"day\":\"2004-08-20T00:00:00.000Z\",\"open\":29.92,\"high\":30.2,\"low\":29.8,\"close\":29.95,\"volume\":563068},{\"day\":\"2004-08-23T00:00:00.000Z\",\"open\":29.8,\"high\":29.8,\"low\":29.15,\"close\":29.21,\"volume\":573309},{\"day\":\"2004-08-24T00:00:00.000Z\",\"open\":29,\"high\":29.4,\"low\":29,\"close\":29.35,\"volume\":285989},{\"day\":\"2004-08-25T00:00:00.000Z\",\"open\":29.5,\"high\":29.51,\"low\":29.1,\"close\":29.46,\"volume\":163089},{\"day\":\"2004-08-26T00:00:00.000Z\",\"open\":29.2,\"high\":29.6,\"low\":29.2,\"close\":29.53,\"volume\":216110},{\"day\":\"2004-08-27T00:00:00.000Z\",\"open\":29.49,\"high\":29.65,\"low\":29.3,\"close\":29.46,\"volume\":132490},{\"day\":\"2004-08-30T00:00:00.000Z\",\"open\":29.2,\"high\":29.39,\"low\":28.8,\"close\":28.97,\"volume\":349173},{\"day\":\"2004-08-31T00:00:00.000Z\",\"open\":29.29,\"high\":29.9,\"low\":28.9,\"close\":29.17,\"volume\":241383},{\"day\":\"2004-09-01T00:00:00.000Z\",\"open\":29.05,\"high\":29.05,\"low\":28.6,\"close\":28.62,\"volume\":379803},{\"day\":\"2004-09-02T00:00:00.000Z\",\"open\":28.47,\"high\":28.7,\"low\":27.91,\"close\":28.69,\"volume\":439983},{\"day\":\"2004-09-03T00:00:00.000Z\",\"open\":28.5,\"high\":28.71,\"low\":28.1,\"close\":28.67,\"volume\":272964},{\"day\":\"2004-09-06T00:00:00.000Z\",\"open\":28.33,\"high\":28.8,\"low\":28.33,\"close\":28.71,\"volume\":232713},{\"day\":\"2004-09-07T00:00:00.000Z\",\"open\":28.97,\"high\":29.12,\"low\":28.8,\"close\":29,\"volume\":263540},{\"day\":\"2004-09-08T00:00:00.000Z\",\"open\":29.07,\"high\":29.6,\"low\":29.02,\"close\":29.54,\"volume\":469634},{\"day\":\"2004-09-09T00:00:00.000Z\",\"open\":29.55,\"high\":30,\"low\":29.35,\"close\":29.66,\"volume\":1020881},{\"day\":\"2004-09-10T00:00:00.000Z\",\"open\":29.6,\"high\":29.8,\"low\":29.3,\"close\":29.68,\"volume\":220635},{\"day\":\"2004-09-13T00:00:00.000Z\",\"open\":29.68,\"high\":29.68,\"low\":29,\"close\":29.4,\"volume\":324288},{\"day\":\"2004-09-14T00:00:00.000Z\",\"open\":29.4,\"high\":30,\"low\":29,\"close\":29.84,\"volume\":612594},{\"day\":\"2004-09-15T00:00:00.000Z\",\"open\":29.78,\"high\":31.19,\"low\":29.62,\"close\":31.15,\"volume\":1140958},{\"day\":\"2004-09-16T00:00:00.000Z\",\"open\":31.1,\"high\":32,\"low\":31,\"close\":31.63,\"volume\":1147161},{\"day\":\"2004-09-17T00:00:00.000Z\",\"open\":31.77,\"high\":32.41,\"low\":31.11,\"close\":32.3,\"volume\":1319689},{\"day\":\"2004-09-20T00:00:00.000Z\",\"open\":32.55,\"high\":33,\"low\":32.21,\"close\":32.69,\"volume\":1202166},{\"day\":\"2004-09-21T00:00:00.000Z\",\"open\":32.09,\"high\":32.98,\"low\":32.09,\"close\":32.3,\"volume\":837413},{\"day\":\"2004-09-22T00:00:00.000Z\",\"open\":32.03,\"high\":32.49,\"low\":32.03,\"close\":32.16,\"volume\":434812},{\"day\":\"2004-09-23T00:00:00.000Z\",\"open\":32.11,\"high\":33.52,\"low\":32.11,\"close\":33.42,\"volume\":1766748},{\"day\":\"2004-09-24T00:00:00.000Z\",\"open\":33.6,\"high\":35.89,\"low\":33.6,\"close\":34.49,\"volume\":3098137},{\"day\":\"2004-09-27T00:00:00.000Z\",\"open\":34.95,\"high\":35.98,\"low\":34.5,\"close\":34.93,\"volume\":606663},{\"day\":\"2004-09-28T00:00:00.000Z\",\"open\":34.89,\"high\":35.97,\"low\":34.8,\"close\":35.8,\"volume\":674055},{\"day\":\"2004-09-29T00:00:00.000Z\",\"open\":35.8,\"high\":36.18,\"low\":35.4,\"close\":35.54,\"volume\":1362842},{\"day\":\"2004-09-30T00:00:00.000Z\",\"open\":35.5,\"high\":36.08,\"low\":34.55,\"close\":35.97,\"volume\":736647},{\"day\":\"2004-10-08T00:00:00.000Z\",\"open\":35.49,\"high\":36.55,\"low\":35.01,\"close\":36.51,\"volume\":966784},{\"day\":\"2004-10-11T00:00:00.000Z\",\"open\":36.55,\"high\":38.12,\"low\":36.55,\"close\":37.17,\"volume\":1019776},{\"day\":\"2004-10-12T00:00:00.000Z\",\"open\":36.9,\"high\":36.9,\"low\":35.6,\"close\":36.03,\"volume\":745222},{\"day\":\"2004-10-13T00:00:00.000Z\",\"open\":35.73,\"high\":35.95,\"low\":35.11,\"close\":35.69,\"volume\":664517},{\"day\":\"2004-10-14T00:00:00.000Z\",\"open\":35.7,\"high\":36.88,\"low\":35.18,\"close\":35.37,\"volume\":647914},{\"day\":\"2004-10-15T00:00:00.000Z\",\"open\":35,\"high\":36,\"low\":34.66,\"close\":35.35,\"volume\":512154},{\"day\":\"2004-10-18T00:00:00.000Z\",\"open\":35.29,\"high\":35.32,\"low\":34.65,\"close\":34.86,\"volume\":233687},{\"day\":\"2004-10-19T00:00:00.000Z\",\"open\":34.8,\"high\":36.2,\"low\":34.7,\"close\":35.98,\"volume\":1058364},{\"day\":\"2004-10-20T00:00:00.000Z\",\"open\":36,\"high\":37.51,\"low\":35.81,\"close\":36.68,\"volume\":1593384},{\"day\":\"2004-10-21T00:00:00.000Z\",\"open\":36.55,\"high\":37.5,\"low\":35.8,\"close\":37.07,\"volume\":599603},{\"day\":\"2004-10-22T00:00:00.000Z\",\"open\":37.03,\"high\":39.41,\"low\":37,\"close\":39.15,\"volume\":1816145},{\"day\":\"2004-10-25T00:00:00.000Z\",\"open\":39.5,\"high\":40.3,\"low\":39.12,\"close\":39.46,\"volume\":1560178},{\"day\":\"2004-10-26T00:00:00.000Z\",\"open\":39.18,\"high\":39.88,\"low\":38.7,\"close\":39.8,\"volume\":497347},{\"day\":\"2004-10-27T00:00:00.000Z\",\"open\":39.84,\"high\":40.6,\"low\":39.32,\"close\":39.4,\"volume\":1187804},{\"day\":\"2004-10-28T00:00:00.000Z\",\"open\":39.1,\"high\":39.66,\"low\":38.62,\"close\":39,\"volume\":933820},{\"day\":\"2004-10-29T00:00:00.000Z\",\"open\":38.01,\"high\":39.3,\"low\":38.01,\"close\":38.96,\"volume\":1436314},{\"day\":\"2004-11-01T00:00:00.000Z\",\"open\":38.58,\"high\":39.57,\"low\":38.52,\"close\":39.38,\"volume\":367318},{\"day\":\"2004-11-02T00:00:00.000Z\",\"open\":39,\"high\":39.1,\"low\":38.1,\"close\":39.09,\"volume\":335602},{\"day\":\"2004-11-03T00:00:00.000Z\",\"open\":39,\"high\":39.2,\"low\":38.4,\"close\":38.93,\"volume\":761586},{\"day\":\"2004-11-04T00:00:00.000Z\",\"open\":38.6,\"high\":39,\"low\":38.16,\"close\":38.31,\"volume\":678567},{\"day\":\"2004-11-05T00:00:00.000Z\",\"open\":38.05,\"high\":38.05,\"low\":35.99,\"close\":36.52,\"volume\":2599409},{\"day\":\"2004-11-08T00:00:00.000Z\",\"open\":36.5,\"high\":37,\"low\":36.02,\"close\":36.97,\"volume\":358553},{\"day\":\"2004-11-09T00:00:00.000Z\",\"open\":37.3,\"high\":38.3,\"low\":36.95,\"close\":38.29,\"volume\":731479},{\"day\":\"2004-11-10T00:00:00.000Z\",\"open\":38,\"high\":39.83,\"low\":38,\"close\":39.45,\"volume\":1128862},{\"day\":\"2004-11-11T00:00:00.000Z\",\"open\":39.4,\"high\":39.8,\"low\":38.8,\"close\":38.8,\"volume\":833013},{\"day\":\"2004-11-12T00:00:00.000Z\",\"open\":38.68,\"high\":39.1,\"low\":38.27,\"close\":38.5,\"volume\":566794},{\"day\":\"2004-11-15T00:00:00.000Z\",\"open\":38.51,\"high\":38.8,\"low\":37.6,\"close\":38.76,\"volume\":894776},{\"day\":\"2004-11-16T00:00:00.000Z\",\"open\":38.5,\"high\":38.76,\"low\":38,\"close\":38,\"volume\":329847},{\"day\":\"2004-11-17T00:00:00.000Z\",\"open\":38,\"high\":38.21,\"low\":37.7,\"close\":38,\"volume\":803272},{\"day\":\"2004-11-18T00:00:00.000Z\",\"open\":37.98,\"high\":38.25,\"low\":37.55,\"close\":37.98,\"volume\":262416},{\"day\":\"2004-11-19T00:00:00.000Z\",\"open\":38.01,\"high\":38.01,\"low\":37.7,\"close\":37.91,\"volume\":319634},{\"day\":\"2004-11-22T00:00:00.000Z\",\"open\":37.81,\"high\":37.9,\"low\":37.1,\"close\":37.4,\"volume\":642908},{\"day\":\"2004-11-23T00:00:00.000Z\",\"open\":37.25,\"high\":37.59,\"low\":36.8,\"close\":36.87,\"volume\":615590},{\"day\":\"2004-11-24T00:00:00.000Z\",\"open\":36.79,\"high\":37.2,\"low\":36.5,\"close\":36.55,\"volume\":429206},{\"day\":\"2004-11-25T00:00:00.000Z\",\"open\":36.41,\"high\":38.08,\"low\":36.41,\"close\":37.63,\"volume\":592414},{\"day\":\"2004-11-26T00:00:00.000Z\",\"open\":37.62,\"high\":37.96,\"low\":37.3,\"close\":37.61,\"volume\":197401},{\"day\":\"2004-11-29T00:00:00.000Z\",\"open\":37.65,\"high\":38.56,\"low\":37.6,\"close\":38.09,\"volume\":544253},{\"day\":\"2004-11-30T00:00:00.000Z\",\"open\":37.33,\"high\":38,\"low\":37,\"close\":37.05,\"volume\":161830},{\"day\":\"2004-12-01T00:00:00.000Z\",\"open\":37.51,\"high\":37.51,\"low\":36.8,\"close\":36.99,\"volume\":78490},{\"day\":\"2004-12-02T00:00:00.000Z\",\"open\":37.2,\"high\":37.2,\"low\":36.5,\"close\":37,\"volume\":398528},{\"day\":\"2004-12-03T00:00:00.000Z\",\"open\":36.8,\"high\":37.09,\"low\":36.6,\"close\":36.74,\"volume\":62624},{\"day\":\"2004-12-06T00:00:00.000Z\",\"open\":37,\"high\":37,\"low\":36.51,\"close\":36.69,\"volume\":111117},{\"day\":\"2004-12-07T00:00:00.000Z\",\"open\":36.52,\"high\":37.1,\"low\":36.51,\"close\":36.78,\"volume\":189908},{\"day\":\"2004-12-08T00:00:00.000Z\",\"open\":37,\"high\":37.17,\"low\":36.5,\"close\":36.81,\"volume\":1029083},{\"day\":\"2004-12-09T00:00:00.000Z\",\"open\":36.81,\"high\":37.5,\"low\":36.58,\"close\":36.59,\"volume\":1134904},{\"day\":\"2004-12-10T00:00:00.000Z\",\"open\":36.66,\"high\":37.01,\"low\":36.63,\"close\":37,\"volume\":89703},{\"day\":\"2004-12-13T00:00:00.000Z\",\"open\":36.6,\"high\":37.2,\"low\":36.6,\"close\":37.1,\"volume\":220832},{\"day\":\"2004-12-14T00:00:00.000Z\",\"open\":37,\"high\":37.1,\"low\":36.78,\"close\":36.78,\"volume\":124544},{\"day\":\"2004-12-15T00:00:00.000Z\",\"open\":36.58,\"high\":37.08,\"low\":36.5,\"close\":36.51,\"volume\":1096973},{\"day\":\"2004-12-16T00:00:00.000Z\",\"open\":36.5,\"high\":36.88,\"low\":36.3,\"close\":36.76,\"volume\":1150003},{\"day\":\"2004-12-17T00:00:00.000Z\",\"open\":36.5,\"high\":36.55,\"low\":36.07,\"close\":36.2,\"volume\":104903},{\"day\":\"2004-12-20T00:00:00.000Z\",\"open\":36,\"high\":36.5,\"low\":34.82,\"close\":34.9,\"volume\":245930},{\"day\":\"2004-12-21T00:00:00.000Z\",\"open\":35,\"high\":35.4,\"low\":34.66,\"close\":34.73,\"volume\":219868},{\"day\":\"2004-12-22T00:00:00.000Z\",\"open\":34.67,\"high\":35.35,\"low\":34.18,\"close\":35.3,\"volume\":316854},{\"day\":\"2004-12-23T00:00:00.000Z\",\"open\":35.3,\"high\":35.77,\"low\":35.2,\"close\":35.2,\"volume\":688348},{\"day\":\"2004-12-24T00:00:00.000Z\",\"open\":35,\"high\":35.85,\"low\":35,\"close\":35.5,\"volume\":446959},{\"day\":\"2004-12-27T00:00:00.000Z\",\"open\":35.5,\"high\":36.07,\"low\":35.5,\"close\":36,\"volume\":157084},{\"day\":\"2004-12-28T00:00:00.000Z\",\"open\":35.5,\"high\":36.93,\"low\":35.5,\"close\":36.67,\"volume\":292412},{\"day\":\"2004-12-29T00:00:00.000Z\",\"open\":36.99,\"high\":37.48,\"low\":36.67,\"close\":37.28,\"volume\":565478},{\"day\":\"2004-12-30T00:00:00.000Z\",\"open\":36.9,\"high\":37.25,\"low\":36.33,\"close\":36.81,\"volume\":334500},{\"day\":\"2004-12-31T00:00:00.000Z\",\"open\":36.7,\"high\":37.7,\"low\":36.08,\"close\":36.64,\"volume\":586990},{\"day\":\"2005-01-04T00:00:00.000Z\",\"open\":36.4,\"high\":36.8,\"low\":36,\"close\":36.45,\"volume\":234881},{\"day\":\"2005-01-05T00:00:00.000Z\",\"open\":36.4,\"high\":37.28,\"low\":36.23,\"close\":37.24,\"volume\":613933},{\"day\":\"2005-01-06T00:00:00.000Z\",\"open\":37,\"high\":37.1,\"low\":36.5,\"close\":36.6,\"volume\":552372},{\"day\":\"2005-01-07T00:00:00.000Z\",\"open\":36.5,\"high\":37.2,\"low\":36.5,\"close\":36.9,\"volume\":300274},{\"day\":\"2005-01-10T00:00:00.000Z\",\"open\":36.9,\"high\":38.3,\"low\":36.9,\"close\":38.25,\"volume\":1071811},{\"day\":\"2005-01-11T00:00:00.000Z\",\"open\":38.26,\"high\":38.6,\"low\":38.2,\"close\":38.3,\"volume\":500356},{\"day\":\"2005-01-12T00:00:00.000Z\",\"open\":38.28,\"high\":38.45,\"low\":37.88,\"close\":38.4,\"volume\":338903},{\"day\":\"2005-01-13T00:00:00.000Z\",\"open\":38.1,\"high\":38.85,\"low\":38.1,\"close\":38.62,\"volume\":288383},{\"day\":\"2005-01-14T00:00:00.000Z\",\"open\":38.45,\"high\":38.7,\"low\":37.7,\"close\":37.92,\"volume\":333847},{\"day\":\"2005-01-17T00:00:00.000Z\",\"open\":37.45,\"high\":38.18,\"low\":37.11,\"close\":37.9,\"volume\":181239},{\"day\":\"2005-01-18T00:00:00.000Z\",\"open\":37.9,\"high\":38.5,\"low\":37.7,\"close\":38.5,\"volume\":263820},{\"day\":\"2005-01-19T00:00:00.000Z\",\"open\":38,\"high\":38.88,\"low\":37.9,\"close\":37.92,\"volume\":265200},{\"day\":\"2005-01-20T00:00:00.000Z\",\"open\":37.84,\"high\":37.99,\"low\":37.5,\"close\":37.91,\"volume\":97405},{\"day\":\"2005-01-21T00:00:00.000Z\",\"open\":37.6,\"high\":38,\"low\":36.5,\"close\":37.9,\"volume\":317736},{\"day\":\"2005-01-24T00:00:00.000Z\",\"open\":37.95,\"high\":38.59,\"low\":37.68,\"close\":38.26,\"volume\":417340},{\"day\":\"2005-01-25T00:00:00.000Z\",\"open\":38.5,\"high\":39.5,\"low\":38.15,\"close\":39.39,\"volume\":581665},{\"day\":\"2005-01-26T00:00:00.000Z\",\"open\":39.45,\"high\":39.8,\"low\":38.98,\"close\":39.39,\"volume\":373498},{\"day\":\"2005-01-27T00:00:00.000Z\",\"open\":39.09,\"high\":39.45,\"low\":39.09,\"close\":39.22,\"volume\":102162},{\"day\":\"2005-01-28T00:00:00.000Z\",\"open\":39.22,\"high\":39.22,\"low\":38.61,\"close\":39.09,\"volume\":134123},{\"day\":\"2005-01-31T00:00:00.000Z\",\"open\":38.6,\"high\":39.4,\"low\":38.6,\"close\":39.36,\"volume\":116507},{\"day\":\"2005-02-01T00:00:00.000Z\",\"open\":39,\"high\":39.3,\"low\":38.67,\"close\":39,\"volume\":400260},{\"day\":\"2005-02-02T00:00:00.000Z\",\"open\":38.91,\"high\":39.98,\"low\":38.91,\"close\":39.85,\"volume\":537817},{\"day\":\"2005-02-03T00:00:00.000Z\",\"open\":39.85,\"high\":39.85,\"low\":39,\"close\":39.35,\"volume\":444264},{\"day\":\"2005-02-04T00:00:00.000Z\",\"open\":39.39,\"high\":39.85,\"low\":39,\"close\":39.66,\"volume\":400838},{\"day\":\"2005-02-16T00:00:00.000Z\",\"open\":39.98,\"high\":40,\"low\":39.6,\"close\":39.82,\"volume\":444063},{\"day\":\"2005-02-17T00:00:00.000Z\",\"open\":39.95,\"high\":39.95,\"low\":38.8,\"close\":39.02,\"volume\":1159168},{\"day\":\"2005-02-18T00:00:00.000Z\",\"open\":38.86,\"high\":39.3,\"low\":38.86,\"close\":39.26,\"volume\":959549},{\"day\":\"2005-02-21T00:00:00.000Z\",\"open\":39.28,\"high\":40.5,\"low\":39.27,\"close\":40.3,\"volume\":1062998},{\"day\":\"2005-02-22T00:00:00.000Z\",\"open\":40.3,\"high\":40.5,\"low\":40,\"close\":40.39,\"volume\":562902},{\"day\":\"2005-02-23T00:00:00.000Z\",\"open\":40.48,\"high\":41.5,\"low\":40.16,\"close\":41.42,\"volume\":564706},{\"day\":\"2005-02-24T00:00:00.000Z\",\"open\":41.3,\"high\":43.15,\"low\":41.01,\"close\":43,\"volume\":944726},{\"day\":\"2005-02-25T00:00:00.000Z\",\"open\":43.25,\"high\":43.25,\"low\":42.53,\"close\":42.98,\"volume\":599053},{\"day\":\"2005-02-28T00:00:00.000Z\",\"open\":42.98,\"high\":44.26,\"low\":42.68,\"close\":43.5,\"volume\":448344},{\"day\":\"2005-03-01T00:00:00.000Z\",\"open\":43.9,\"high\":43.9,\"low\":42.8,\"close\":43.47,\"volume\":550609},{\"day\":\"2005-03-02T00:00:00.000Z\",\"open\":42.88,\"high\":43.39,\"low\":42.5,\"close\":42.51,\"volume\":1139674},{\"day\":\"2005-03-03T00:00:00.000Z\",\"open\":42.28,\"high\":42.98,\"low\":42.2,\"close\":42.78,\"volume\":342985},{\"day\":\"2005-03-04T00:00:00.000Z\",\"open\":42.43,\"high\":43.4,\"low\":42.43,\"close\":43.2,\"volume\":436496},{\"day\":\"2005-03-07T00:00:00.000Z\",\"open\":43.25,\"high\":45,\"low\":43.25,\"close\":44.65,\"volume\":1022284},{\"day\":\"2005-03-08T00:00:00.000Z\",\"open\":45,\"high\":45.38,\"low\":44.31,\"close\":45.26,\"volume\":658554},{\"day\":\"2005-03-09T00:00:00.000Z\",\"open\":45.6,\"high\":46.78,\"low\":45.3,\"close\":46.08,\"volume\":471303},{\"day\":\"2005-03-10T00:00:00.000Z\",\"open\":47,\"high\":47,\"low\":44.3,\"close\":45.62,\"volume\":472621},{\"day\":\"2005-03-11T00:00:00.000Z\",\"open\":45.6,\"high\":46.78,\"low\":44.7,\"close\":46.38,\"volume\":936231},{\"day\":\"2005-03-14T00:00:00.000Z\",\"open\":45.8,\"high\":48.9,\"low\":45.6,\"close\":47.32,\"volume\":1037897},{\"day\":\"2005-03-15T00:00:00.000Z\",\"open\":47.3,\"high\":47.55,\"low\":46.6,\"close\":46.88,\"volume\":578303},{\"day\":\"2005-03-16T00:00:00.000Z\",\"open\":46.5,\"high\":47,\"low\":45.95,\"close\":46.88,\"volume\":682964},{\"day\":\"2005-03-17T00:00:00.000Z\",\"open\":46.7,\"high\":48.29,\"low\":46.2,\"close\":47.49,\"volume\":501569},{\"day\":\"2005-03-18T00:00:00.000Z\",\"open\":47.49,\"high\":47.6,\"low\":46.5,\"close\":47.14,\"volume\":240549},{\"day\":\"2005-03-21T00:00:00.000Z\",\"open\":47,\"high\":47.45,\"low\":46,\"close\":47,\"volume\":270126},{\"day\":\"2005-03-22T00:00:00.000Z\",\"open\":47,\"high\":49.38,\"low\":46.8,\"close\":48.78,\"volume\":1225920},{\"day\":\"2005-03-23T00:00:00.000Z\",\"open\":48.9,\"high\":50.2,\"low\":48.74,\"close\":49.03,\"volume\":1255123},{\"day\":\"2005-03-24T00:00:00.000Z\",\"open\":49,\"high\":49.15,\"low\":46.5,\"close\":47.02,\"volume\":916267},{\"day\":\"2005-03-25T00:00:00.000Z\",\"open\":47,\"high\":47.9,\"low\":46.22,\"close\":47.28,\"volume\":232946},{\"day\":\"2005-03-28T00:00:00.000Z\",\"open\":47.3,\"high\":49.38,\"low\":47,\"close\":49.09,\"volume\":242851},{\"day\":\"2005-03-29T00:00:00.000Z\",\"open\":49.09,\"high\":49.9,\"low\":48,\"close\":48.11,\"volume\":244856},{\"day\":\"2005-03-30T00:00:00.000Z\",\"open\":48,\"high\":48,\"low\":47.1,\"close\":47.37,\"volume\":248040},{\"day\":\"2005-03-31T00:00:00.000Z\",\"open\":47.02,\"high\":48.2,\"low\":46.8,\"close\":48.11,\"volume\":150718},{\"day\":\"2005-04-01T00:00:00.000Z\",\"open\":48.08,\"high\":50.1,\"low\":48,\"close\":48.97,\"volume\":341085},{\"day\":\"2005-04-04T00:00:00.000Z\",\"open\":48.97,\"high\":50.09,\"low\":48.45,\"close\":49.94,\"volume\":542751},{\"day\":\"2005-04-05T00:00:00.000Z\",\"open\":50.2,\"high\":50.99,\"low\":49.7,\"close\":49.95,\"volume\":490233},{\"day\":\"2005-04-06T00:00:00.000Z\",\"open\":50.17,\"high\":51.29,\"low\":49.59,\"close\":51.16,\"volume\":567488},{\"day\":\"2005-04-07T00:00:00.000Z\",\"open\":51.2,\"high\":52.49,\"low\":50,\"close\":50.08,\"volume\":1243752},{\"day\":\"2005-04-08T00:00:00.000Z\",\"open\":50.08,\"high\":50.08,\"low\":48.31,\"close\":49.9,\"volume\":450513},{\"day\":\"2005-04-11T00:00:00.000Z\",\"open\":49.8,\"high\":49.8,\"low\":47.7,\"close\":48.2,\"volume\":912619},{\"day\":\"2005-04-12T00:00:00.000Z\",\"open\":48.22,\"high\":48.3,\"low\":47.35,\"close\":47.57,\"volume\":199491},{\"day\":\"2005-04-13T00:00:00.000Z\",\"open\":48.3,\"high\":49.39,\"low\":48,\"close\":48.89,\"volume\":868912},{\"day\":\"2005-04-14T00:00:00.000Z\",\"open\":48.9,\"high\":49.18,\"low\":48.1,\"close\":48.99,\"volume\":191460},{\"day\":\"2005-04-15T00:00:00.000Z\",\"open\":49.5,\"high\":49.5,\"low\":48.5,\"close\":48.8,\"volume\":163559},{\"day\":\"2005-04-18T00:00:00.000Z\",\"open\":48.68,\"high\":48.7,\"low\":47.52,\"close\":47.56,\"volume\":295745},{\"day\":\"2005-04-19T00:00:00.000Z\",\"open\":47.5,\"high\":47.78,\"low\":46.4,\"close\":46.5,\"volume\":780795},{\"day\":\"2005-04-20T00:00:00.000Z\",\"open\":46.48,\"high\":46.99,\"low\":46.32,\"close\":46.84,\"volume\":535762},{\"day\":\"2005-04-21T00:00:00.000Z\",\"open\":46.6,\"high\":48.5,\"low\":46.5,\"close\":48.27,\"volume\":280896},{\"day\":\"2005-04-22T00:00:00.000Z\",\"open\":48.33,\"high\":48.74,\"low\":47.9,\"close\":48.12,\"volume\":352043},{\"day\":\"2005-04-25T00:00:00.000Z\",\"open\":49.1,\"high\":52.5,\"low\":48.61,\"close\":52,\"volume\":1270437},{\"day\":\"2005-04-26T00:00:00.000Z\",\"open\":51.99,\"high\":53.53,\"low\":51.8,\"close\":52.27,\"volume\":1360923},{\"day\":\"2005-04-27T00:00:00.000Z\",\"open\":51.88,\"high\":53.12,\"low\":51.81,\"close\":52.82,\"volume\":747270},{\"day\":\"2005-04-28T00:00:00.000Z\",\"open\":52.82,\"high\":53.5,\"low\":52.23,\"close\":53,\"volume\":852121},{\"day\":\"2005-04-29T00:00:00.000Z\",\"open\":52.3,\"high\":53.15,\"low\":52.01,\"close\":53,\"volume\":682503},{\"day\":\"2005-05-09T00:00:00.000Z\",\"open\":52.5,\"high\":52.95,\"low\":51.31,\"close\":51.52,\"volume\":765575},{\"day\":\"2005-05-10T00:00:00.000Z\",\"open\":51,\"high\":51.3,\"low\":49.8,\"close\":50.66,\"volume\":644694},{\"day\":\"2005-05-11T00:00:00.000Z\",\"open\":50.7,\"high\":50.7,\"low\":49.2,\"close\":49.35,\"volume\":678491},{\"day\":\"2005-05-12T00:00:00.000Z\",\"open\":48.5,\"high\":50.47,\"low\":48.05,\"close\":48.9,\"volume\":1425051},{\"day\":\"2005-05-13T00:00:00.000Z\",\"open\":48.51,\"high\":49.89,\"low\":47.99,\"close\":48.72,\"volume\":1507669},{\"day\":\"2005-05-16T00:00:00.000Z\",\"open\":48.48,\"high\":49.3,\"low\":48.18,\"close\":48.9,\"volume\":259641},{\"day\":\"2005-05-17T00:00:00.000Z\",\"open\":49,\"high\":50.1,\"low\":48.9,\"close\":49.65,\"volume\":772452},{\"day\":\"2005-05-18T00:00:00.000Z\",\"open\":49.89,\"high\":49.9,\"low\":46.52,\"close\":48,\"volume\":967809},{\"day\":\"2005-05-19T00:00:00.000Z\",\"open\":48,\"high\":49.65,\"low\":47.05,\"close\":49.17,\"volume\":512332},{\"day\":\"2005-05-20T00:00:00.000Z\",\"open\":49.01,\"high\":50.14,\"low\":49.01,\"close\":49.15,\"volume\":584502},{\"day\":\"2005-05-23T00:00:00.000Z\",\"open\":49.01,\"high\":49.89,\"low\":48,\"close\":48.39,\"volume\":261457},{\"day\":\"2005-05-24T00:00:00.000Z\",\"open\":48.39,\"high\":48.65,\"low\":48.06,\"close\":48.16,\"volume\":137917},{\"day\":\"2005-05-25T00:00:00.000Z\",\"open\":48.06,\"high\":48.1,\"low\":47.6,\"close\":47.8,\"volume\":320833},{\"day\":\"2005-05-26T00:00:00.000Z\",\"open\":47.9,\"high\":48.01,\"low\":45.8,\"close\":46.05,\"volume\":1063427},{\"day\":\"2005-05-27T00:00:00.000Z\",\"open\":45.5,\"high\":45.9,\"low\":44.15,\"close\":44.8,\"volume\":1594979},{\"day\":\"2005-05-30T00:00:00.000Z\",\"open\":44,\"high\":45.2,\"low\":43.31,\"close\":44.7,\"volume\":903473},{\"day\":\"2005-05-31T00:00:00.000Z\",\"open\":44.65,\"high\":45.2,\"low\":44.28,\"close\":44.57,\"volume\":1187976},{\"day\":\"2005-06-01T00:00:00.000Z\",\"open\":44.6,\"high\":45,\"low\":43.55,\"close\":44.7,\"volume\":865843},{\"day\":\"2005-06-02T00:00:00.000Z\",\"open\":44.5,\"high\":44.5,\"low\":40.5,\"close\":41.1,\"volume\":2529774},{\"day\":\"2005-06-03T00:00:00.000Z\",\"open\":40.5,\"high\":42.5,\"low\":39.62,\"close\":42.19,\"volume\":714669},{\"day\":\"2005-06-06T00:00:00.000Z\",\"open\":41.83,\"high\":44.8,\"low\":41.33,\"close\":44.64,\"volume\":421356},{\"day\":\"2005-06-07T00:00:00.000Z\",\"open\":44.95,\"high\":46.2,\"low\":44.66,\"close\":45.24,\"volume\":598946},{\"day\":\"2005-06-08T00:00:00.000Z\",\"open\":44.8,\"high\":49.74,\"low\":44.8,\"close\":49.41,\"volume\":1103910},{\"day\":\"2005-06-09T00:00:00.000Z\",\"open\":49.3,\"high\":50.18,\"low\":48,\"close\":48.33,\"volume\":777000},{\"day\":\"2005-06-10T00:00:00.000Z\",\"open\":48.12,\"high\":48.87,\"low\":46.6,\"close\":47.02,\"volume\":416509},{\"day\":\"2005-06-13T00:00:00.000Z\",\"open\":47.15,\"high\":48,\"low\":46.55,\"close\":47.23,\"volume\":706973},{\"day\":\"2005-06-14T00:00:00.000Z\",\"open\":47,\"high\":48.47,\"low\":47,\"close\":47.67,\"volume\":727149},{\"day\":\"2005-06-15T00:00:00.000Z\",\"open\":47.11,\"high\":48,\"low\":47.1,\"close\":47.63,\"volume\":159677},{\"day\":\"2005-06-16T00:00:00.000Z\",\"open\":47.7,\"high\":48.51,\"low\":47.5,\"close\":48.49,\"volume\":593153},{\"day\":\"2005-06-17T00:00:00.000Z\",\"open\":48.5,\"high\":49,\"low\":47.62,\"close\":48.5,\"volume\":326299},{\"day\":\"2005-06-20T00:00:00.000Z\",\"open\":49,\"high\":53.1,\"low\":48.5,\"close\":51.8,\"volume\":1236889},{\"day\":\"2005-06-21T00:00:00.000Z\",\"open\":51.49,\"high\":51.99,\"low\":50.56,\"close\":50.82,\"volume\":259792},{\"day\":\"2005-06-22T00:00:00.000Z\",\"open\":50.8,\"high\":52.5,\"low\":50.79,\"close\":52.31,\"volume\":612174},{\"day\":\"2005-06-23T00:00:00.000Z\",\"open\":52.28,\"high\":52.57,\"low\":51.69,\"close\":52.09,\"volume\":527645},{\"day\":\"2005-06-24T00:00:00.000Z\",\"open\":51.66,\"high\":52.6,\"low\":49.1,\"close\":52.51,\"volume\":615049},{\"day\":\"2005-06-27T00:00:00.000Z\",\"open\":52.8,\"high\":54.94,\"low\":52.4,\"close\":54.85,\"volume\":1082423},{\"day\":\"2005-06-28T00:00:00.000Z\",\"open\":54,\"high\":54.49,\"low\":53.02,\"close\":53.4,\"volume\":376636},{\"day\":\"2005-06-30T00:00:00.000Z\",\"open\":53,\"high\":54.35,\"low\":53,\"close\":53.65,\"volume\":1277817},{\"day\":\"2005-07-01T00:00:00.000Z\",\"open\":54.99,\"high\":54.99,\"low\":51.21,\"close\":52.36,\"volume\":610431},{\"day\":\"2005-07-04T00:00:00.000Z\",\"open\":52,\"high\":52.8,\"low\":51.52,\"close\":52.29,\"volume\":301851},{\"day\":\"2005-07-05T00:00:00.000Z\",\"open\":52,\"high\":52,\"low\":51.56,\"close\":51.97,\"volume\":224838},{\"day\":\"2005-07-06T00:00:00.000Z\",\"open\":51.75,\"high\":52,\"low\":50,\"close\":50.31,\"volume\":631676},{\"day\":\"2005-07-07T00:00:00.000Z\",\"open\":50,\"high\":50.96,\"low\":49.66,\"close\":50.51,\"volume\":578532},{\"day\":\"2005-07-08T00:00:00.000Z\",\"open\":50.16,\"high\":52.2,\"low\":50.16,\"close\":51.9,\"volume\":693076},{\"day\":\"2005-07-11T00:00:00.000Z\",\"open\":52,\"high\":53.1,\"low\":51.76,\"close\":51.96,\"volume\":656277},{\"day\":\"2005-07-12T00:00:00.000Z\",\"open\":51.87,\"high\":53.7,\"low\":51.24,\"close\":53.5,\"volume\":571243},{\"day\":\"2005-07-13T00:00:00.000Z\",\"open\":53.39,\"high\":53.48,\"low\":50.5,\"close\":52.5,\"volume\":385796},{\"day\":\"2005-07-14T00:00:00.000Z\",\"open\":52,\"high\":52.98,\"low\":51.97,\"close\":52.9,\"volume\":201266},{\"day\":\"2005-07-15T00:00:00.000Z\",\"open\":52.51,\"high\":53.28,\"low\":52.51,\"close\":52.99,\"volume\":100290},{\"day\":\"2005-07-18T00:00:00.000Z\",\"open\":52.95,\"high\":53.2,\"low\":52.56,\"close\":52.7,\"volume\":156407},{\"day\":\"2005-07-19T00:00:00.000Z\",\"open\":52.68,\"high\":53.37,\"low\":52.6,\"close\":52.95,\"volume\":132540},{\"day\":\"2005-07-20T00:00:00.000Z\",\"open\":52.94,\"high\":52.97,\"low\":51.92,\"close\":52.11,\"volume\":301229},{\"day\":\"2005-07-21T00:00:00.000Z\",\"open\":52.11,\"high\":52.56,\"low\":51.3,\"close\":51.98,\"volume\":253682},{\"day\":\"2005-07-22T00:00:00.000Z\",\"open\":52,\"high\":52.87,\"low\":51.58,\"close\":52.07,\"volume\":609596},{\"day\":\"2005-07-25T00:00:00.000Z\",\"open\":52.01,\"high\":52.28,\"low\":51.08,\"close\":51.36,\"volume\":696189},{\"day\":\"2005-07-26T00:00:00.000Z\",\"open\":51,\"high\":52.08,\"low\":51,\"close\":51.79,\"volume\":800824},{\"day\":\"2005-07-27T00:00:00.000Z\",\"open\":52.28,\"high\":53.2,\"low\":52,\"close\":52.87,\"volume\":536982},{\"day\":\"2005-07-28T00:00:00.000Z\",\"open\":52.88,\"high\":53.48,\"low\":52.53,\"close\":53.3,\"volume\":859252},{\"day\":\"2005-07-29T00:00:00.000Z\",\"open\":53.02,\"high\":53.5,\"low\":53,\"close\":53.16,\"volume\":242518},{\"day\":\"2005-08-01T00:00:00.000Z\",\"open\":53.24,\"high\":53.8,\"low\":53,\"close\":53.58,\"volume\":384030},{\"day\":\"2005-08-02T00:00:00.000Z\",\"open\":53.53,\"high\":53.7,\"low\":52.75,\"close\":53.38,\"volume\":426287},{\"day\":\"2005-08-03T00:00:00.000Z\",\"open\":53.2,\"high\":53.7,\"low\":53,\"close\":53.59,\"volume\":818421},{\"day\":\"2005-08-04T00:00:00.000Z\",\"open\":53.69,\"high\":55.8,\"low\":53.69,\"close\":55.51,\"volume\":1056044},{\"day\":\"2005-08-05T00:00:00.000Z\",\"open\":46.66,\"high\":47.46,\"low\":46,\"close\":46.65,\"volume\":636516},{\"day\":\"2005-08-08T00:00:00.000Z\",\"open\":46.7,\"high\":46.98,\"low\":44.8,\"close\":46.11,\"volume\":854555},{\"day\":\"2005-08-09T00:00:00.000Z\",\"open\":46,\"high\":46,\"low\":45.11,\"close\":45.44,\"volume\":584198},{\"day\":\"2005-08-10T00:00:00.000Z\",\"open\":45.12,\"high\":46.5,\"low\":45.12,\"close\":46.17,\"volume\":580027},{\"day\":\"2005-08-11T00:00:00.000Z\",\"open\":46.01,\"high\":47.4,\"low\":46.01,\"close\":47.37,\"volume\":1359360},{\"day\":\"2005-08-12T00:00:00.000Z\",\"open\":47.37,\"high\":47.4,\"low\":46.37,\"close\":47.02,\"volume\":471545},{\"day\":\"2005-08-15T00:00:00.000Z\",\"open\":46.89,\"high\":48.59,\"low\":46,\"close\":47.99,\"volume\":702040},{\"day\":\"2005-08-16T00:00:00.000Z\",\"open\":47.99,\"high\":47.99,\"low\":46.94,\"close\":47.48,\"volume\":575151},{\"day\":\"2005-08-17T00:00:00.000Z\",\"open\":49.69,\"high\":52.23,\"low\":46.5,\"close\":48.82,\"volume\":1250674},{\"day\":\"2005-08-18T00:00:00.000Z\",\"open\":49.5,\"high\":49.8,\"low\":47,\"close\":47.09,\"volume\":1098909},{\"day\":\"2005-08-19T00:00:00.000Z\",\"open\":46.88,\"high\":47.44,\"low\":46.68,\"close\":47.09,\"volume\":497271},{\"day\":\"2005-08-22T00:00:00.000Z\",\"open\":46.98,\"high\":47.81,\"low\":46.5,\"close\":47.5,\"volume\":692987},{\"day\":\"2005-08-23T00:00:00.000Z\",\"open\":47.2,\"high\":48.06,\"low\":47.2,\"close\":48.01,\"volume\":478600},{\"day\":\"2005-08-24T00:00:00.000Z\",\"open\":48,\"high\":48.2,\"low\":47.56,\"close\":47.95,\"volume\":321412},{\"day\":\"2005-08-25T00:00:00.000Z\",\"open\":47.96,\"high\":48.08,\"low\":47.6,\"close\":47.95,\"volume\":354008},{\"day\":\"2005-08-26T00:00:00.000Z\",\"open\":47.71,\"high\":48.75,\"low\":47.71,\"close\":48.42,\"volume\":458241},{\"day\":\"2005-08-29T00:00:00.000Z\",\"open\":48.5,\"high\":48.88,\"low\":48.4,\"close\":48.69,\"volume\":512830},{\"day\":\"2005-08-30T00:00:00.000Z\",\"open\":48.6,\"high\":48.85,\"low\":48.1,\"close\":48.38,\"volume\":245326},{\"day\":\"2005-08-31T00:00:00.000Z\",\"open\":48.1,\"high\":48.98,\"low\":48.01,\"close\":48.86,\"volume\":239434},{\"day\":\"2005-09-01T00:00:00.000Z\",\"open\":48.76,\"high\":50.32,\"low\":48.76,\"close\":50,\"volume\":548726},{\"day\":\"2005-09-02T00:00:00.000Z\",\"open\":49.8,\"high\":51.15,\"low\":49.8,\"close\":50.56,\"volume\":499816},{\"day\":\"2005-09-05T00:00:00.000Z\",\"open\":50.5,\"high\":51.58,\"low\":50.5,\"close\":50.95,\"volume\":391058},{\"day\":\"2005-09-06T00:00:00.000Z\",\"open\":50.96,\"high\":51.29,\"low\":50,\"close\":50.1,\"volume\":319483},{\"day\":\"2005-09-07T00:00:00.000Z\",\"open\":50.09,\"high\":50.66,\"low\":50.01,\"close\":50.54,\"volume\":518627},{\"day\":\"2005-09-08T00:00:00.000Z\",\"open\":50.54,\"high\":50.54,\"low\":49.71,\"close\":50.03,\"volume\":630752},{\"day\":\"2005-09-09T00:00:00.000Z\",\"open\":50.03,\"high\":50.05,\"low\":49,\"close\":49.8,\"volume\":425447},{\"day\":\"2005-09-12T00:00:00.000Z\",\"open\":49.8,\"high\":49.8,\"low\":48.83,\"close\":49.61,\"volume\":159547},{\"day\":\"2005-09-13T00:00:00.000Z\",\"open\":49.3,\"high\":50.8,\"low\":49.3,\"close\":50.79,\"volume\":490115},{\"day\":\"2005-09-14T00:00:00.000Z\",\"open\":50.7,\"high\":51.2,\"low\":50.1,\"close\":50.86,\"volume\":329947},{\"day\":\"2005-09-15T00:00:00.000Z\",\"open\":50.76,\"high\":51.34,\"low\":50.36,\"close\":50.74,\"volume\":174066},{\"day\":\"2005-09-16T00:00:00.000Z\",\"open\":50.63,\"high\":51.18,\"low\":50.63,\"close\":50.97,\"volume\":321733},{\"day\":\"2005-09-19T00:00:00.000Z\",\"open\":50.6,\"high\":51.38,\"low\":50.38,\"close\":50.48,\"volume\":204025},{\"day\":\"2005-09-20T00:00:00.000Z\",\"open\":50.55,\"high\":50.55,\"low\":50.2,\"close\":50.46,\"volume\":179522},{\"day\":\"2005-09-21T00:00:00.000Z\",\"open\":50.08,\"high\":50.6,\"low\":49.49,\"close\":49.69,\"volume\":294927},{\"day\":\"2005-09-22T00:00:00.000Z\",\"open\":49.38,\"high\":49.98,\"low\":48.18,\"close\":49.05,\"volume\":335826},{\"day\":\"2005-09-23T00:00:00.000Z\",\"open\":48.89,\"high\":49.49,\"low\":48.35,\"close\":48.92,\"volume\":306446},{\"day\":\"2005-09-26T00:00:00.000Z\",\"open\":48.95,\"high\":49.35,\"low\":48.5,\"close\":48.58,\"volume\":176660},{\"day\":\"2005-09-27T00:00:00.000Z\",\"open\":48.55,\"high\":48.75,\"low\":48.15,\"close\":48.25,\"volume\":170921},{\"day\":\"2005-09-28T00:00:00.000Z\",\"open\":48.02,\"high\":48.99,\"low\":48.02,\"close\":48.77,\"volume\":233695},{\"day\":\"2005-09-29T00:00:00.000Z\",\"open\":48.95,\"high\":49.8,\"low\":48.81,\"close\":49.7,\"volume\":208496},{\"day\":\"2005-09-30T00:00:00.000Z\",\"open\":49.7,\"high\":49.7,\"low\":48.5,\"close\":49.46,\"volume\":332415},{\"day\":\"2005-10-10T00:00:00.000Z\",\"open\":49.08,\"high\":49.7,\"low\":48.6,\"close\":48.64,\"volume\":264795},{\"day\":\"2005-10-11T00:00:00.000Z\",\"open\":48.5,\"high\":48.96,\"low\":48.22,\"close\":48.84,\"volume\":135909},{\"day\":\"2005-10-12T00:00:00.000Z\",\"open\":49,\"high\":49,\"low\":47.42,\"close\":47.51,\"volume\":832795},{\"day\":\"2005-10-13T00:00:00.000Z\",\"open\":47.55,\"high\":47.91,\"low\":46.72,\"close\":47.09,\"volume\":1090753},{\"day\":\"2005-10-14T00:00:00.000Z\",\"open\":46.98,\"high\":47.45,\"low\":45.3,\"close\":45.54,\"volume\":494258},{\"day\":\"2005-10-17T00:00:00.000Z\",\"open\":45.15,\"high\":46.5,\"low\":44.89,\"close\":45.71,\"volume\":946838},{\"day\":\"2005-10-18T00:00:00.000Z\",\"open\":45.7,\"high\":46.9,\"low\":45.7,\"close\":46.9,\"volume\":964218},{\"day\":\"2005-10-19T00:00:00.000Z\",\"open\":47.09,\"high\":47.45,\"low\":46.47,\"close\":46.9,\"volume\":792451},{\"day\":\"2005-10-20T00:00:00.000Z\",\"open\":46.72,\"high\":47.1,\"low\":46.05,\"close\":46.23,\"volume\":572162},{\"day\":\"2005-10-21T00:00:00.000Z\",\"open\":46.1,\"high\":46.45,\"low\":46,\"close\":46.3,\"volume\":339538},{\"day\":\"2005-10-24T00:00:00.000Z\",\"open\":46.2,\"high\":47.15,\"low\":46.2,\"close\":47.05,\"volume\":444467},{\"day\":\"2005-10-25T00:00:00.000Z\",\"open\":47.33,\"high\":47.8,\"low\":47.3,\"close\":47.64,\"volume\":1159486},{\"day\":\"2005-10-26T00:00:00.000Z\",\"open\":47.62,\"high\":47.74,\"low\":47.3,\"close\":47.58,\"volume\":963579},{\"day\":\"2005-10-27T00:00:00.000Z\",\"open\":47.54,\"high\":47.54,\"low\":46.55,\"close\":46.97,\"volume\":974815},{\"day\":\"2005-10-28T00:00:00.000Z\",\"open\":46.98,\"high\":48.1,\"low\":46.98,\"close\":47.56,\"volume\":698231},{\"day\":\"2005-10-31T00:00:00.000Z\",\"open\":47.49,\"high\":48.8,\"low\":47.11,\"close\":48.19,\"volume\":668572},{\"day\":\"2005-11-01T00:00:00.000Z\",\"open\":48.39,\"high\":48.55,\"low\":47.82,\"close\":48.3,\"volume\":854288},{\"day\":\"2005-11-02T00:00:00.000Z\",\"open\":48,\"high\":48.55,\"low\":47.58,\"close\":48.16,\"volume\":276609},{\"day\":\"2005-11-03T00:00:00.000Z\",\"open\":48.39,\"high\":48.45,\"low\":47.2,\"close\":47.21,\"volume\":253970},{\"day\":\"2005-11-04T00:00:00.000Z\",\"open\":47.22,\"high\":47.6,\"low\":46.39,\"close\":47.25,\"volume\":489562},{\"day\":\"2005-11-07T00:00:00.000Z\",\"open\":46.51,\"high\":47,\"low\":46.4,\"close\":46.93,\"volume\":247517},{\"day\":\"2005-11-08T00:00:00.000Z\",\"open\":46.92,\"high\":47.03,\"low\":46.86,\"close\":46.93,\"volume\":607730},{\"day\":\"2005-11-09T00:00:00.000Z\",\"open\":47.18,\"high\":47.5,\"low\":46.51,\"close\":46.72,\"volume\":602073},{\"day\":\"2005-11-10T00:00:00.000Z\",\"open\":46.9,\"high\":46.9,\"low\":46.16,\"close\":46.63,\"volume\":395013},{\"day\":\"2005-11-11T00:00:00.000Z\",\"open\":46.22,\"high\":46.64,\"low\":45.99,\"close\":46.38,\"volume\":292691},{\"day\":\"2005-11-14T00:00:00.000Z\",\"open\":46.06,\"high\":46.3,\"low\":45.55,\"close\":45.6,\"volume\":216289},{\"day\":\"2005-11-15T00:00:00.000Z\",\"open\":45.75,\"high\":45.88,\"low\":45.4,\"close\":45.4,\"volume\":776760},{\"day\":\"2005-11-16T00:00:00.000Z\",\"open\":45.38,\"high\":45.96,\"low\":45,\"close\":45.89,\"volume\":724856},{\"day\":\"2005-11-17T00:00:00.000Z\",\"open\":45.8,\"high\":45.86,\"low\":43.19,\"close\":44.96,\"volume\":1100802},{\"day\":\"2005-11-18T00:00:00.000Z\",\"open\":45,\"high\":45.8,\"low\":44.01,\"close\":45.3,\"volume\":694123},{\"day\":\"2005-11-21T00:00:00.000Z\",\"open\":45,\"high\":45.75,\"low\":44.8,\"close\":45.65,\"volume\":457517},{\"day\":\"2005-11-22T00:00:00.000Z\",\"open\":45.45,\"high\":46.58,\"low\":44.5,\"close\":46.14,\"volume\":353881},{\"day\":\"2005-11-23T00:00:00.000Z\",\"open\":45.72,\"high\":46.4,\"low\":45.6,\"close\":46.26,\"volume\":137141},{\"day\":\"2005-11-24T00:00:00.000Z\",\"open\":46,\"high\":46,\"low\":45,\"close\":45.37,\"volume\":1088295},{\"day\":\"2005-11-25T00:00:00.000Z\",\"open\":45.1,\"high\":45.6,\"low\":44.88,\"close\":45.53,\"volume\":391387},{\"day\":\"2005-11-28T00:00:00.000Z\",\"open\":45.47,\"high\":45.68,\"low\":44.5,\"close\":45.46,\"volume\":152378},{\"day\":\"2005-11-29T00:00:00.000Z\",\"open\":45.45,\"high\":45.68,\"low\":43,\"close\":44.39,\"volume\":248880},{\"day\":\"2005-11-30T00:00:00.000Z\",\"open\":44,\"high\":44.16,\"low\":42.9,\"close\":43.74,\"volume\":650820},{\"day\":\"2005-12-01T00:00:00.000Z\",\"open\":43.49,\"high\":43.85,\"low\":43.21,\"close\":43.3,\"volume\":535424},{\"day\":\"2005-12-02T00:00:00.000Z\",\"open\":43.3,\"high\":44.8,\"low\":43.3,\"close\":44.52,\"volume\":963383},{\"day\":\"2005-12-05T00:00:00.000Z\",\"open\":44.52,\"high\":44.65,\"low\":43.64,\"close\":44.17,\"volume\":275743},{\"day\":\"2005-12-06T00:00:00.000Z\",\"open\":43.7,\"high\":44.13,\"low\":43.5,\"close\":43.76,\"volume\":1491667},{\"day\":\"2005-12-07T00:00:00.000Z\",\"open\":43.5,\"high\":44.13,\"low\":43.5,\"close\":43.74,\"volume\":430998},{\"day\":\"2005-12-08T00:00:00.000Z\",\"open\":43.54,\"high\":44,\"low\":43.53,\"close\":43.6,\"volume\":365778},{\"day\":\"2005-12-09T00:00:00.000Z\",\"open\":43.7,\"high\":43.7,\"low\":42.8,\"close\":42.88,\"volume\":1546206},{\"day\":\"2005-12-12T00:00:00.000Z\",\"open\":42.8,\"high\":42.8,\"low\":41.65,\"close\":41.66,\"volume\":1510220},{\"day\":\"2005-12-13T00:00:00.000Z\",\"open\":41.7,\"high\":41.95,\"low\":40.5,\"close\":41.37,\"volume\":2041441},{\"day\":\"2005-12-14T00:00:00.000Z\",\"open\":41.05,\"high\":42.8,\"low\":41.03,\"close\":42.48,\"volume\":1797593},{\"day\":\"2005-12-15T00:00:00.000Z\",\"open\":42.53,\"high\":42.9,\"low\":42.01,\"close\":42.86,\"volume\":593465},{\"day\":\"2005-12-16T00:00:00.000Z\",\"open\":42.8,\"high\":43.66,\"low\":42.5,\"close\":43.47,\"volume\":667061},{\"day\":\"2005-12-19T00:00:00.000Z\",\"open\":43.5,\"high\":44.08,\"low\":43.25,\"close\":43.85,\"volume\":470267},{\"day\":\"2005-12-20T00:00:00.000Z\",\"open\":44.04,\"high\":44.05,\"low\":43,\"close\":43.38,\"volume\":454042},{\"day\":\"2005-12-21T00:00:00.000Z\",\"open\":43.1,\"high\":43.6,\"low\":42.72,\"close\":42.96,\"volume\":495917},{\"day\":\"2005-12-22T00:00:00.000Z\",\"open\":42.66,\"high\":43.6,\"low\":42.51,\"close\":43.23,\"volume\":334067},{\"day\":\"2005-12-23T00:00:00.000Z\",\"open\":42.91,\"high\":44.2,\"low\":42.9,\"close\":44.08,\"volume\":629183},{\"day\":\"2005-12-26T00:00:00.000Z\",\"open\":44.2,\"high\":44.5,\"low\":43.8,\"close\":44.21,\"volume\":699235},{\"day\":\"2005-12-27T00:00:00.000Z\",\"open\":44.3,\"high\":44.99,\"low\":44.13,\"close\":44.92,\"volume\":729017},{\"day\":\"2005-12-28T00:00:00.000Z\",\"open\":44.99,\"high\":45.5,\"low\":44.76,\"close\":45.47,\"volume\":625035},{\"day\":\"2005-12-29T00:00:00.000Z\",\"open\":45.5,\"high\":46.8,\"low\":45.5,\"close\":46.77,\"volume\":1567435},{\"day\":\"2005-12-30T00:00:00.000Z\",\"open\":46.5,\"high\":46.52,\"low\":44.9,\"close\":45.62,\"volume\":3664756},{\"day\":\"2006-01-04T00:00:00.000Z\",\"open\":45.4,\"high\":45.4,\"low\":44.11,\"close\":44.28,\"volume\":3550713},{\"day\":\"2006-01-05T00:00:00.000Z\",\"open\":44.2,\"high\":45.3,\"low\":44.12,\"close\":44.76,\"volume\":1699230},{\"day\":\"2006-01-06T00:00:00.000Z\",\"open\":44.8,\"high\":45.45,\"low\":44.35,\"close\":45.23,\"volume\":1716230},{\"day\":\"2006-01-09T00:00:00.000Z\",\"open\":45.35,\"high\":47.3,\"low\":45.3,\"close\":46.79,\"volume\":2077080},{\"day\":\"2006-01-10T00:00:00.000Z\",\"open\":47,\"high\":47.58,\"low\":46.53,\"close\":46.97,\"volume\":1745682},{\"day\":\"2006-01-11T00:00:00.000Z\",\"open\":46.95,\"high\":47.6,\"low\":46.51,\"close\":46.56,\"volume\":831515},{\"day\":\"2006-01-12T00:00:00.000Z\",\"open\":46.4,\"high\":47.06,\"low\":46.1,\"close\":47,\"volume\":998972},{\"day\":\"2006-01-13T00:00:00.000Z\",\"open\":47,\"high\":48.3,\"low\":46.5,\"close\":47.48,\"volume\":993688},{\"day\":\"2006-01-16T00:00:00.000Z\",\"open\":47.78,\"high\":47.9,\"low\":46.51,\"close\":46.55,\"volume\":773084},{\"day\":\"2006-01-17T00:00:00.000Z\",\"open\":46,\"high\":46.62,\"low\":45.8,\"close\":46.05,\"volume\":1382470},{\"day\":\"2006-01-18T00:00:00.000Z\",\"open\":46,\"high\":46.96,\"low\":46,\"close\":46.16,\"volume\":970685},{\"day\":\"2006-01-19T00:00:00.000Z\",\"open\":46.78,\"high\":46.8,\"low\":45.77,\"close\":46.08,\"volume\":728303},{\"day\":\"2006-01-20T00:00:00.000Z\",\"open\":46.1,\"high\":46.35,\"low\":45.36,\"close\":45.98,\"volume\":1421637},{\"day\":\"2006-01-23T00:00:00.000Z\",\"open\":46,\"high\":46,\"low\":44.9,\"close\":45,\"volume\":1328642},{\"day\":\"2006-01-24T00:00:00.000Z\",\"open\":45.01,\"high\":46.28,\"low\":45,\"close\":45.51,\"volume\":1145289},{\"day\":\"2006-01-25T00:00:00.000Z\",\"open\":45.62,\"high\":47.5,\"low\":45.32,\"close\":47.24,\"volume\":1573073},{\"day\":\"2006-02-06T00:00:00.000Z\",\"open\":47.55,\"high\":47.7,\"low\":46.5,\"close\":47.4,\"volume\":1569141},{\"day\":\"2006-02-07T00:00:00.000Z\",\"open\":47.4,\"high\":50.01,\"low\":47.15,\"close\":50,\"volume\":2866581},{\"day\":\"2006-02-08T00:00:00.000Z\",\"open\":49.67,\"high\":50.09,\"low\":48.88,\"close\":49.84,\"volume\":2226437},{\"day\":\"2006-02-09T00:00:00.000Z\",\"open\":49.75,\"high\":50,\"low\":48.3,\"close\":48.48,\"volume\":777030},{\"day\":\"2006-02-10T00:00:00.000Z\",\"open\":48.4,\"high\":53,\"low\":48.08,\"close\":52.53,\"volume\":3187395},{\"day\":\"2006-02-13T00:00:00.000Z\",\"open\":57.78,\"high\":57.78,\"low\":57.78,\"close\":57.78,\"volume\":1696600},{\"day\":\"2006-02-15T00:00:00.000Z\",\"open\":59.5,\"high\":59.5,\"low\":56.8,\"close\":58.09,\"volume\":2899655},{\"day\":\"2006-02-16T00:00:00.000Z\",\"open\":57.65,\"high\":59.99,\"low\":57.3,\"close\":58.67,\"volume\":1897750},{\"day\":\"2006-02-17T00:00:00.000Z\",\"open\":58.66,\"high\":58.88,\"low\":58.12,\"close\":58.26,\"volume\":890782},{\"day\":\"2006-02-20T00:00:00.000Z\",\"open\":57.78,\"high\":58.1,\"low\":56.18,\"close\":57.39,\"volume\":1084398},{\"day\":\"2006-02-21T00:00:00.000Z\",\"open\":56.88,\"high\":58.55,\"low\":56.88,\"close\":58.54,\"volume\":1023900},{\"day\":\"2006-02-22T00:00:00.000Z\",\"open\":58.35,\"high\":59,\"low\":58,\"close\":58.7,\"volume\":1033510},{\"day\":\"2006-02-23T00:00:00.000Z\",\"open\":58.71,\"high\":62.5,\"low\":58.29,\"close\":62.27,\"volume\":1173027},{\"day\":\"2006-04-17T00:00:00.000Z\",\"open\":68.5,\"high\":68.5,\"low\":68.5,\"close\":68.5,\"volume\":23810},{\"day\":\"2006-04-18T00:00:00.000Z\",\"open\":75.35,\"high\":75.35,\"low\":75.35,\"close\":75.35,\"volume\":32444},{\"day\":\"2006-04-19T00:00:00.000Z\",\"open\":82.89,\"high\":82.89,\"low\":82.08,\"close\":82.89,\"volume\":4396751},{\"day\":\"2006-04-20T00:00:00.000Z\",\"open\":89.98,\"high\":89.98,\"low\":80.05,\"close\":84.03,\"volume\":5561501},{\"day\":\"2006-04-21T00:00:00.000Z\",\"open\":83.77,\"high\":90.5,\"low\":83.01,\"close\":88.93,\"volume\":3188609},{\"day\":\"2006-04-24T00:00:00.000Z\",\"open\":89.5,\"high\":91.79,\"low\":87.3,\"close\":89.13,\"volume\":3624898},{\"day\":\"2006-04-25T00:00:00.000Z\",\"open\":89,\"high\":93.2,\"low\":87.61,\"close\":91.41,\"volume\":3970465},{\"day\":\"2006-05-25T00:00:00.000Z\",\"open\":45,\"high\":47,\"low\":38.1,\"close\":39.59,\"volume\":19811697},{\"day\":\"2006-05-26T00:00:00.000Z\",\"open\":39.49,\"high\":40.02,\"low\":37.68,\"close\":39.99,\"volume\":9180196},{\"day\":\"2006-05-29T00:00:00.000Z\",\"open\":40,\"high\":43.99,\"low\":40,\"close\":43.99,\"volume\":8068362},{\"day\":\"2006-05-30T00:00:00.000Z\",\"open\":47.1,\"high\":48.39,\"low\":45.61,\"close\":48.39,\"volume\":13875854},{\"day\":\"2006-05-31T00:00:00.000Z\",\"open\":48.45,\"high\":51.9,\"low\":46.88,\"close\":48.02,\"volume\":15173103},{\"day\":\"2006-06-01T00:00:00.000Z\",\"open\":48.02,\"high\":50.1,\"low\":46.98,\"close\":49.5,\"volume\":9033167},{\"day\":\"2006-06-02T00:00:00.000Z\",\"open\":49.5,\"high\":49.5,\"low\":46.6,\"close\":47.11,\"volume\":7310473},{\"day\":\"2006-06-05T00:00:00.000Z\",\"open\":46.6,\"high\":46.6,\"low\":43.8,\"close\":44.87,\"volume\":6874756},{\"day\":\"2006-06-06T00:00:00.000Z\",\"open\":44.23,\"high\":44.23,\"low\":43,\"close\":43.05,\"volume\":5664197},{\"day\":\"2006-06-07T00:00:00.000Z\",\"open\":42.57,\"high\":43.99,\"low\":41.7,\"close\":42.03,\"volume\":7100113},{\"day\":\"2006-06-08T00:00:00.000Z\",\"open\":41.83,\"high\":43.09,\"low\":41.01,\"close\":42.72,\"volume\":5845435},{\"day\":\"2006-06-09T00:00:00.000Z\",\"open\":42.72,\"high\":43.2,\"low\":41.5,\"close\":42.6,\"volume\":5841082},{\"day\":\"2006-06-12T00:00:00.000Z\",\"open\":42,\"high\":45.19,\"low\":41.5,\"close\":45.08,\"volume\":7134449},{\"day\":\"2006-06-13T00:00:00.000Z\",\"open\":45.08,\"high\":47.17,\"low\":45.08,\"close\":45.94,\"volume\":7482948},{\"day\":\"2006-06-14T00:00:00.000Z\",\"open\":45.5,\"high\":47.2,\"low\":43.5,\"close\":46.8,\"volume\":6223384},{\"day\":\"2006-06-15T00:00:00.000Z\",\"open\":46.79,\"high\":48.2,\"low\":45.9,\"close\":46.4,\"volume\":5131147},{\"day\":\"2006-06-16T00:00:00.000Z\",\"open\":46.39,\"high\":47.3,\"low\":46.2,\"close\":46.74,\"volume\":4008029},{\"day\":\"2006-06-19T00:00:00.000Z\",\"open\":46.5,\"high\":49.58,\"low\":45.7,\"close\":48.53,\"volume\":7630589},{\"day\":\"2006-06-20T00:00:00.000Z\",\"open\":48.15,\"high\":48.86,\"low\":47.71,\"close\":48.35,\"volume\":3760892},{\"day\":\"2006-06-21T00:00:00.000Z\",\"open\":48.35,\"high\":48.5,\"low\":46.75,\"close\":47.33,\"volume\":3632394},{\"day\":\"2006-06-22T00:00:00.000Z\",\"open\":47,\"high\":47.48,\"low\":46.7,\"close\":46.77,\"volume\":2365379},{\"day\":\"2006-06-23T00:00:00.000Z\",\"open\":46.5,\"high\":47.3,\"low\":46.3,\"close\":46.68,\"volume\":2792408},{\"day\":\"2006-06-26T00:00:00.000Z\",\"open\":46.7,\"high\":48.35,\"low\":46.7,\"close\":47.72,\"volume\":4786959},{\"day\":\"2006-06-27T00:00:00.000Z\",\"open\":47.87,\"high\":49.6,\"low\":47.82,\"close\":48.96,\"volume\":5146617},{\"day\":\"2006-06-28T00:00:00.000Z\",\"open\":48.86,\"high\":48.86,\"low\":47.6,\"close\":47.85,\"volume\":2680057},{\"day\":\"2006-06-29T00:00:00.000Z\",\"open\":47.9,\"high\":48.49,\"low\":47.6,\"close\":48.1,\"volume\":3719105},{\"day\":\"2006-06-30T00:00:00.000Z\",\"open\":48.25,\"high\":48.75,\"low\":46.8,\"close\":47.44,\"volume\":3903278},{\"day\":\"2006-07-03T00:00:00.000Z\",\"open\":47.42,\"high\":47.42,\"low\":46.38,\"close\":46.8,\"volume\":4828774},{\"day\":\"2006-07-04T00:00:00.000Z\",\"open\":46.5,\"high\":47.05,\"low\":45.65,\"close\":47,\"volume\":5250666},{\"day\":\"2006-07-05T00:00:00.000Z\",\"open\":47.2,\"high\":47.2,\"low\":46.2,\"close\":46.55,\"volume\":1557263},{\"day\":\"2006-07-06T00:00:00.000Z\",\"open\":46.5,\"high\":47.1,\"low\":46.1,\"close\":46.68,\"volume\":2205560},{\"day\":\"2006-07-07T00:00:00.000Z\",\"open\":46.72,\"high\":46.99,\"low\":45.91,\"close\":45.99,\"volume\":2802363},{\"day\":\"2006-07-10T00:00:00.000Z\",\"open\":45.88,\"high\":45.88,\"low\":44.85,\"close\":45.03,\"volume\":2769775},{\"day\":\"2006-07-11T00:00:00.000Z\",\"open\":45,\"high\":45.46,\"low\":44.6,\"close\":44.75,\"volume\":2721409},{\"day\":\"2006-07-12T00:00:00.000Z\",\"open\":44.7,\"high\":44.75,\"low\":43.55,\"close\":43.99,\"volume\":3312513},{\"day\":\"2006-07-13T00:00:00.000Z\",\"open\":43.75,\"high\":45.4,\"low\":43.28,\"close\":44.67,\"volume\":3942420},{\"day\":\"2006-07-14T00:00:00.000Z\",\"open\":44.2,\"high\":44.75,\"low\":43.62,\"close\":44.57,\"volume\":1834374},{\"day\":\"2006-07-17T00:00:00.000Z\",\"open\":44.3,\"high\":45.55,\"low\":43.85,\"close\":44.86,\"volume\":2568418},{\"day\":\"2006-07-18T00:00:00.000Z\",\"open\":44.82,\"high\":44.86,\"low\":44.03,\"close\":44.32,\"volume\":1539232},{\"day\":\"2006-07-19T00:00:00.000Z\",\"open\":44.2,\"high\":44.4,\"low\":42.9,\"close\":43.47,\"volume\":3132698},{\"day\":\"2006-07-20T00:00:00.000Z\",\"open\":43.43,\"high\":44.39,\"low\":42.88,\"close\":44.29,\"volume\":1937201},{\"day\":\"2006-07-21T00:00:00.000Z\",\"open\":44.25,\"high\":44.5,\"low\":44.01,\"close\":44.43,\"volume\":1075971},{\"day\":\"2006-07-24T00:00:00.000Z\",\"open\":44.1,\"high\":46.87,\"low\":43.8,\"close\":46.21,\"volume\":4052541},{\"day\":\"2006-07-25T00:00:00.000Z\",\"open\":46.21,\"high\":47,\"low\":45.7,\"close\":46.82,\"volume\":3254213},{\"day\":\"2006-07-26T00:00:00.000Z\",\"open\":46.82,\"high\":47,\"low\":45.85,\"close\":46.5,\"volume\":1740430},{\"day\":\"2006-07-27T00:00:00.000Z\",\"open\":46.4,\"high\":46.79,\"low\":45.8,\"close\":46.18,\"volume\":2451514},{\"day\":\"2006-07-28T00:00:00.000Z\",\"open\":46,\"high\":46.09,\"low\":45.25,\"close\":45.5,\"volume\":2288646},{\"day\":\"2006-07-31T00:00:00.000Z\",\"open\":45.38,\"high\":45.4,\"low\":44,\"close\":44,\"volume\":1594807},{\"day\":\"2006-08-01T00:00:00.000Z\",\"open\":44,\"high\":45,\"low\":43.9,\"close\":44.74,\"volume\":1316838},{\"day\":\"2006-08-02T00:00:00.000Z\",\"open\":44.7,\"high\":45,\"low\":43.88,\"close\":44.08,\"volume\":886022},{\"day\":\"2006-08-03T00:00:00.000Z\",\"open\":44.1,\"high\":44.55,\"low\":42.7,\"close\":42.98,\"volume\":1665548},{\"day\":\"2006-08-04T00:00:00.000Z\",\"open\":43,\"high\":43.38,\"low\":42,\"close\":42.69,\"volume\":1479341},{\"day\":\"2006-08-07T00:00:00.000Z\",\"open\":42.25,\"high\":43.39,\"low\":41.08,\"close\":42.36,\"volume\":1414235},{\"day\":\"2006-08-08T00:00:00.000Z\",\"open\":42,\"high\":43.24,\"low\":42,\"close\":43.21,\"volume\":777176},{\"day\":\"2006-08-09T00:00:00.000Z\",\"open\":43.25,\"high\":44.3,\"low\":43,\"close\":43.85,\"volume\":1028841},{\"day\":\"2006-08-10T00:00:00.000Z\",\"open\":43.85,\"high\":44.38,\"low\":43.85,\"close\":44.01,\"volume\":1310561},{\"day\":\"2006-08-11T00:00:00.000Z\",\"open\":44.08,\"high\":44.5,\"low\":44.05,\"close\":44.08,\"volume\":724713},{\"day\":\"2006-08-14T00:00:00.000Z\",\"open\":44.08,\"high\":44.28,\"low\":43.2,\"close\":43.81,\"volume\":1117366},{\"day\":\"2006-08-15T00:00:00.000Z\",\"open\":43.55,\"high\":44.18,\"low\":43.5,\"close\":44.12,\"volume\":639825},{\"day\":\"2006-08-16T00:00:00.000Z\",\"open\":44.1,\"high\":45.09,\"low\":44,\"close\":44.99,\"volume\":899888},{\"day\":\"2006-08-17T00:00:00.000Z\",\"open\":45.09,\"high\":45.09,\"low\":43.39,\"close\":44.25,\"volume\":1092965},{\"day\":\"2006-08-18T00:00:00.000Z\",\"open\":43.9,\"high\":44.46,\"low\":43.56,\"close\":44.13,\"volume\":338123},{\"day\":\"2006-08-21T00:00:00.000Z\",\"open\":42.98,\"high\":44.2,\"low\":42.85,\"close\":44.17,\"volume\":729321},{\"day\":\"2006-08-22T00:00:00.000Z\",\"open\":44,\"high\":45.35,\"low\":44,\"close\":45.19,\"volume\":1110875},{\"day\":\"2006-08-23T00:00:00.000Z\",\"open\":43.8,\"high\":44.69,\"low\":43.8,\"close\":44.42,\"volume\":2105623},{\"day\":\"2006-08-24T00:00:00.000Z\",\"open\":44,\"high\":44.4,\"low\":43.88,\"close\":44.11,\"volume\":1257407},{\"day\":\"2006-08-25T00:00:00.000Z\",\"open\":44.11,\"high\":44.59,\"low\":43.8,\"close\":44.04,\"volume\":747487},{\"day\":\"2006-08-28T00:00:00.000Z\",\"open\":43.91,\"high\":44.19,\"low\":43.4,\"close\":43.85,\"volume\":2557259},{\"day\":\"2006-08-29T00:00:00.000Z\",\"open\":43.97,\"high\":46.21,\"low\":43.96,\"close\":45.66,\"volume\":3785440},{\"day\":\"2006-08-30T00:00:00.000Z\",\"open\":45.25,\"high\":45.8,\"low\":44.8,\"close\":44.98,\"volume\":969292},{\"day\":\"2006-08-31T00:00:00.000Z\",\"open\":45,\"high\":45.47,\"low\":44.8,\"close\":45.23,\"volume\":1235848},{\"day\":\"2006-09-01T00:00:00.000Z\",\"open\":45.35,\"high\":45.37,\"low\":44.88,\"close\":45.07,\"volume\":1087394},{\"day\":\"2006-09-04T00:00:00.000Z\",\"open\":44.78,\"high\":45.27,\"low\":44.78,\"close\":45.13,\"volume\":590376},{\"day\":\"2006-09-05T00:00:00.000Z\",\"open\":45.01,\"high\":45.23,\"low\":44.82,\"close\":44.94,\"volume\":1235476},{\"day\":\"2006-09-06T00:00:00.000Z\",\"open\":44.9,\"high\":45.45,\"low\":44.8,\"close\":45.12,\"volume\":1138069},{\"day\":\"2006-09-07T00:00:00.000Z\",\"open\":44.98,\"high\":45.15,\"low\":44.39,\"close\":44.99,\"volume\":1051862},{\"day\":\"2006-09-08T00:00:00.000Z\",\"open\":44.5,\"high\":44.9,\"low\":44.16,\"close\":44.46,\"volume\":589062},{\"day\":\"2006-09-11T00:00:00.000Z\",\"open\":44.2,\"high\":44.41,\"low\":43.89,\"close\":44.13,\"volume\":830299},{\"day\":\"2006-09-12T00:00:00.000Z\",\"open\":44.13,\"high\":44.13,\"low\":43.7,\"close\":43.8,\"volume\":1939305},{\"day\":\"2006-09-13T00:00:00.000Z\",\"open\":43.82,\"high\":44.26,\"low\":43.82,\"close\":43.88,\"volume\":1842146},{\"day\":\"2006-09-14T00:00:00.000Z\",\"open\":44,\"high\":46.14,\"low\":43.2,\"close\":46.1,\"volume\":6336687},{\"day\":\"2006-09-15T00:00:00.000Z\",\"open\":46.1,\"high\":46.78,\"low\":45.1,\"close\":45.84,\"volume\":2924397},{\"day\":\"2006-09-18T00:00:00.000Z\",\"open\":45.88,\"high\":46.1,\"low\":45.28,\"close\":45.83,\"volume\":3408476},{\"day\":\"2006-09-19T00:00:00.000Z\",\"open\":45.66,\"high\":46.74,\"low\":45.45,\"close\":46.41,\"volume\":2999252},{\"day\":\"2006-09-20T00:00:00.000Z\",\"open\":46.29,\"high\":47.32,\"low\":46.08,\"close\":46.99,\"volume\":2244246},{\"day\":\"2006-09-21T00:00:00.000Z\",\"open\":47,\"high\":47.15,\"low\":46.8,\"close\":46.8,\"volume\":1631283},{\"day\":\"2006-09-22T00:00:00.000Z\",\"open\":46.76,\"high\":47,\"low\":46.1,\"close\":46.81,\"volume\":1242597},{\"day\":\"2006-09-25T00:00:00.000Z\",\"open\":46.35,\"high\":47.15,\"low\":46.35,\"close\":46.72,\"volume\":1047525},{\"day\":\"2006-09-26T00:00:00.000Z\",\"open\":46.67,\"high\":46.68,\"low\":45.96,\"close\":45.98,\"volume\":1178972},{\"day\":\"2006-09-27T00:00:00.000Z\",\"open\":45.89,\"high\":46.35,\"low\":45.66,\"close\":46.12,\"volume\":805218},{\"day\":\"2006-09-28T00:00:00.000Z\",\"open\":46,\"high\":46.95,\"low\":45.72,\"close\":46.81,\"volume\":1677920},{\"day\":\"2006-09-29T00:00:00.000Z\",\"open\":46.8,\"high\":47.88,\"low\":46.5,\"close\":47.43,\"volume\":2275622},{\"day\":\"2006-10-09T00:00:00.000Z\",\"open\":48.01,\"high\":51.3,\"low\":48.01,\"close\":50.87,\"volume\":3797012},{\"day\":\"2006-10-10T00:00:00.000Z\",\"open\":51.5,\"high\":52.5,\"low\":50.5,\"close\":50.73,\"volume\":2412448},{\"day\":\"2006-10-11T00:00:00.000Z\",\"open\":50.67,\"high\":51,\"low\":49.5,\"close\":49.74,\"volume\":1211797},{\"day\":\"2006-10-12T00:00:00.000Z\",\"open\":49.74,\"high\":50.26,\"low\":49.08,\"close\":49.63,\"volume\":1428689},{\"day\":\"2006-10-13T00:00:00.000Z\",\"open\":49.63,\"high\":49.8,\"low\":48.71,\"close\":49.01,\"volume\":1489803},{\"day\":\"2006-10-16T00:00:00.000Z\",\"open\":49,\"high\":49,\"low\":46.8,\"close\":47.4,\"volume\":3807675},{\"day\":\"2006-10-17T00:00:00.000Z\",\"open\":47.4,\"high\":48.4,\"low\":46.85,\"close\":48.14,\"volume\":1537044},{\"day\":\"2006-10-18T00:00:00.000Z\",\"open\":48,\"high\":50.21,\"low\":47.5,\"close\":49.81,\"volume\":2387883},{\"day\":\"2006-10-19T00:00:00.000Z\",\"open\":49.65,\"high\":50.5,\"low\":49.02,\"close\":50,\"volume\":1661115},{\"day\":\"2006-10-20T00:00:00.000Z\",\"open\":49.96,\"high\":50.15,\"low\":49.57,\"close\":49.6,\"volume\":1209540},{\"day\":\"2006-10-23T00:00:00.000Z\",\"open\":49.2,\"high\":51.35,\"low\":49.2,\"close\":51,\"volume\":3899875},{\"day\":\"2006-10-24T00:00:00.000Z\",\"open\":51.05,\"high\":52.58,\"low\":50.8,\"close\":52.16,\"volume\":2670912},{\"day\":\"2006-10-25T00:00:00.000Z\",\"open\":52.7,\"high\":55.88,\"low\":52.2,\"close\":55.18,\"volume\":4747608},{\"day\":\"2006-10-26T00:00:00.000Z\",\"open\":55,\"high\":55.36,\"low\":54,\"close\":55,\"volume\":2042850},{\"day\":\"2006-10-27T00:00:00.000Z\",\"open\":54.99,\"high\":54.99,\"low\":53.9,\"close\":54.02,\"volume\":1479145},{\"day\":\"2006-10-30T00:00:00.000Z\",\"open\":54,\"high\":54.35,\"low\":53.3,\"close\":54.04,\"volume\":1236943},{\"day\":\"2006-10-31T00:00:00.000Z\",\"open\":54.04,\"high\":55.3,\"low\":53.41,\"close\":53.99,\"volume\":1126683},{\"day\":\"2006-11-01T00:00:00.000Z\",\"open\":53.6,\"high\":54,\"low\":52.98,\"close\":53.2,\"volume\":1276204},{\"day\":\"2006-11-02T00:00:00.000Z\",\"open\":53.11,\"high\":54.79,\"low\":52.36,\"close\":54.77,\"volume\":2331900},{\"day\":\"2006-11-03T00:00:00.000Z\",\"open\":54.99,\"high\":55.49,\"low\":53.7,\"close\":54.77,\"volume\":1387640},{\"day\":\"2006-11-06T00:00:00.000Z\",\"open\":54.05,\"high\":57.2,\"low\":54,\"close\":56.09,\"volume\":2674004},{\"day\":\"2006-11-07T00:00:00.000Z\",\"open\":56.1,\"high\":56.9,\"low\":55.5,\"close\":55.8,\"volume\":2132645},{\"day\":\"2006-11-08T00:00:00.000Z\",\"open\":55.5,\"high\":57.5,\"low\":55,\"close\":56.81,\"volume\":2534830},{\"day\":\"2006-11-09T00:00:00.000Z\",\"open\":56.55,\"high\":57.2,\"low\":56.12,\"close\":57.17,\"volume\":1596243},{\"day\":\"2006-11-10T00:00:00.000Z\",\"open\":56.95,\"high\":58.9,\"low\":56.6,\"close\":57.6,\"volume\":3315329},{\"day\":\"2006-11-13T00:00:00.000Z\",\"open\":57.5,\"high\":57.5,\"low\":55.9,\"close\":56.91,\"volume\":2831549},{\"day\":\"2006-11-14T00:00:00.000Z\",\"open\":56.65,\"high\":60.15,\"low\":56.65,\"close\":59.9,\"volume\":3130677},{\"day\":\"2006-11-15T00:00:00.000Z\",\"open\":60.48,\"high\":63,\"low\":59.6,\"close\":61.84,\"volume\":3403376},{\"day\":\"2006-11-16T00:00:00.000Z\",\"open\":61.87,\"high\":66.98,\"low\":61.85,\"close\":64.68,\"volume\":4862857},{\"day\":\"2006-11-17T00:00:00.000Z\",\"open\":64.98,\"high\":65.5,\"low\":63,\"close\":64.56,\"volume\":3834146},{\"day\":\"2006-11-20T00:00:00.000Z\",\"open\":63.53,\"high\":65.8,\"low\":63.53,\"close\":64.6,\"volume\":2706049},{\"day\":\"2006-11-21T00:00:00.000Z\",\"open\":64.66,\"high\":64.72,\"low\":62,\"close\":63.13,\"volume\":3024121},{\"day\":\"2006-11-22T00:00:00.000Z\",\"open\":63.1,\"high\":64.19,\"low\":61.86,\"close\":63.44,\"volume\":2890047},{\"day\":\"2006-11-23T00:00:00.000Z\",\"open\":63.01,\"high\":64.5,\"low\":63.01,\"close\":63.46,\"volume\":1254785},{\"day\":\"2006-11-24T00:00:00.000Z\",\"open\":63.41,\"high\":64.29,\"low\":62.4,\"close\":63.9,\"volume\":2349589},{\"day\":\"2006-11-27T00:00:00.000Z\",\"open\":63.9,\"high\":65.66,\"low\":63.79,\"close\":64.3,\"volume\":1649849},{\"day\":\"2006-11-28T00:00:00.000Z\",\"open\":64.19,\"high\":64.99,\"low\":62.8,\"close\":62.81,\"volume\":2832241},{\"day\":\"2006-11-29T00:00:00.000Z\",\"open\":62,\"high\":66.15,\"low\":60.93,\"close\":64.41,\"volume\":2675401},{\"day\":\"2006-11-30T00:00:00.000Z\",\"open\":64.73,\"high\":69.18,\"low\":64.73,\"close\":67.75,\"volume\":2101203},{\"day\":\"2006-12-01T00:00:00.000Z\",\"open\":67.75,\"high\":71.7,\"low\":67.75,\"close\":69,\"volume\":4041469},{\"day\":\"2006-12-04T00:00:00.000Z\",\"open\":69.26,\"high\":70.93,\"low\":67.8,\"close\":69.1,\"volume\":2688658},{\"day\":\"2006-12-05T00:00:00.000Z\",\"open\":68.9,\"high\":71.28,\"low\":68.8,\"close\":70.08,\"volume\":3811783},{\"day\":\"2006-12-06T00:00:00.000Z\",\"open\":70,\"high\":70,\"low\":66.9,\"close\":69.03,\"volume\":3749300},{\"day\":\"2006-12-07T00:00:00.000Z\",\"open\":68.51,\"high\":70.1,\"low\":68.51,\"close\":69.54,\"volume\":2185538},{\"day\":\"2006-12-08T00:00:00.000Z\",\"open\":69,\"high\":69.9,\"low\":68,\"close\":69.05,\"volume\":2206889},{\"day\":\"2006-12-11T00:00:00.000Z\",\"open\":68.1,\"high\":72.5,\"low\":68.1,\"close\":72.3,\"volume\":2675430},{\"day\":\"2006-12-12T00:00:00.000Z\",\"open\":72.88,\"high\":73.48,\"low\":71.4,\"close\":71.82,\"volume\":1176703},{\"day\":\"2006-12-13T00:00:00.000Z\",\"open\":72.28,\"high\":72.44,\"low\":70.66,\"close\":71.3,\"volume\":3341653},{\"day\":\"2006-12-14T00:00:00.000Z\",\"open\":71.8,\"high\":77.38,\"low\":71.3,\"close\":77.04,\"volume\":3762824},{\"day\":\"2006-12-15T00:00:00.000Z\",\"open\":77,\"high\":79.96,\"low\":76.03,\"close\":79.13,\"volume\":2369730},{\"day\":\"2006-12-18T00:00:00.000Z\",\"open\":78.98,\"high\":86.66,\"low\":78.98,\"close\":86.4,\"volume\":3523829},{\"day\":\"2006-12-19T00:00:00.000Z\",\"open\":86.4,\"high\":88.8,\"low\":83.88,\"close\":84.49,\"volume\":3803816},{\"day\":\"2006-12-20T00:00:00.000Z\",\"open\":83.98,\"high\":85.9,\"low\":83.51,\"close\":84.3,\"volume\":2519590},{\"day\":\"2006-12-21T00:00:00.000Z\",\"open\":84.3,\"high\":85.5,\"low\":82.5,\"close\":82.98,\"volume\":3030146},{\"day\":\"2006-12-22T00:00:00.000Z\",\"open\":82.5,\"high\":83.7,\"low\":79.98,\"close\":80.83,\"volume\":3043946},{\"day\":\"2006-12-25T00:00:00.000Z\",\"open\":81.06,\"high\":84.18,\"low\":81.06,\"close\":83.21,\"volume\":2495441},{\"day\":\"2006-12-27T00:00:00.000Z\",\"open\":84.21,\"high\":86.4,\"low\":84.2,\"close\":85.48,\"volume\":1985302},{\"day\":\"2006-12-28T00:00:00.000Z\",\"open\":85.8,\"high\":86,\"low\":83.5,\"close\":85.48,\"volume\":2928105},{\"day\":\"2006-12-29T00:00:00.000Z\",\"open\":85.49,\"high\":92.1,\"low\":84.56,\"close\":87.83,\"volume\":8297549},{\"day\":\"2007-01-04T00:00:00.000Z\",\"open\":90.01,\"high\":90.18,\"low\":85.5,\"close\":85.84,\"volume\":4466467},{\"day\":\"2007-01-05T00:00:00.000Z\",\"open\":84.79,\"high\":86.69,\"low\":83.3,\"close\":86.27,\"volume\":2780501},{\"day\":\"2007-01-08T00:00:00.000Z\",\"open\":86.3,\"high\":86.6,\"low\":83.88,\"close\":84.86,\"volume\":4892359},{\"day\":\"2007-01-09T00:00:00.000Z\",\"open\":84.89,\"high\":89.99,\"low\":84.6,\"close\":88.79,\"volume\":2830001},{\"day\":\"2007-01-10T00:00:00.000Z\",\"open\":89,\"high\":90.49,\"low\":87.6,\"close\":88.97,\"volume\":2823940},{\"day\":\"2007-01-11T00:00:00.000Z\",\"open\":89,\"high\":93.18,\"low\":88.5,\"close\":91.99,\"volume\":3748280},{\"day\":\"2007-01-12T00:00:00.000Z\",\"open\":91.9,\"high\":97.2,\"low\":90,\"close\":96.96,\"volume\":3640208},{\"day\":\"2007-01-15T00:00:00.000Z\",\"open\":97.05,\"high\":102,\"low\":97.05,\"close\":99.61,\"volume\":3067052},{\"day\":\"2007-01-16T00:00:00.000Z\",\"open\":99.36,\"high\":100.78,\"low\":96.28,\"close\":97.73,\"volume\":3503970},{\"day\":\"2007-01-17T00:00:00.000Z\",\"open\":97.59,\"high\":103,\"low\":96.02,\"close\":98.12,\"volume\":2591604},{\"day\":\"2007-01-18T00:00:00.000Z\",\"open\":98,\"high\":105.49,\"low\":97,\"close\":105.22,\"volume\":3064535},{\"day\":\"2007-01-19T00:00:00.000Z\",\"open\":105.22,\"high\":111.89,\"low\":105.22,\"close\":109.35,\"volume\":2225551},{\"day\":\"2007-01-22T00:00:00.000Z\",\"open\":110.1,\"high\":116,\"low\":110,\"close\":113.2,\"volume\":2552122},{\"day\":\"2007-01-23T00:00:00.000Z\",\"open\":113.8,\"high\":114.8,\"low\":104.1,\"close\":105.28,\"volume\":4178280},{\"day\":\"2007-01-24T00:00:00.000Z\",\"open\":105.5,\"high\":113,\"low\":105.5,\"close\":109.78,\"volume\":1940422},{\"day\":\"2007-01-25T00:00:00.000Z\",\"open\":107.5,\"high\":110.95,\"low\":106.3,\"close\":108.37,\"volume\":4484815},{\"day\":\"2007-01-26T00:00:00.000Z\",\"open\":107,\"high\":109.95,\"low\":98,\"close\":108.89,\"volume\":3584570},{\"day\":\"2007-01-29T00:00:00.000Z\",\"open\":107.8,\"high\":113,\"low\":106.1,\"close\":107.49,\"volume\":1856036},{\"day\":\"2007-01-30T00:00:00.000Z\",\"open\":106.73,\"high\":111.1,\"low\":106.48,\"close\":109.75,\"volume\":2656109},{\"day\":\"2007-01-31T00:00:00.000Z\",\"open\":107.8,\"high\":110,\"low\":102,\"close\":103.23,\"volume\":3326784},{\"day\":\"2007-02-01T00:00:00.000Z\",\"open\":99.99,\"high\":105.97,\"low\":99.5,\"close\":105,\"volume\":2590975},{\"day\":\"2007-02-02T00:00:00.000Z\",\"open\":103.97,\"high\":104.8,\"low\":100,\"close\":101,\"volume\":1498880},{\"day\":\"2007-02-05T00:00:00.000Z\",\"open\":100.99,\"high\":101,\"low\":96.72,\"close\":97,\"volume\":1983799},{\"day\":\"2007-02-06T00:00:00.000Z\",\"open\":95.01,\"high\":96.9,\"low\":89.5,\"close\":95.75,\"volume\":3952256},{\"day\":\"2007-02-07T00:00:00.000Z\",\"open\":95.18,\"high\":99.98,\"low\":95.01,\"close\":97.47,\"volume\":1797622},{\"day\":\"2007-02-08T00:00:00.000Z\",\"open\":96.9,\"high\":98.98,\"low\":93.5,\"close\":95.96,\"volume\":1837314},{\"day\":\"2007-02-09T00:00:00.000Z\",\"open\":95.18,\"high\":96.58,\"low\":93,\"close\":94.17,\"volume\":1226217},{\"day\":\"2007-02-12T00:00:00.000Z\",\"open\":93.8,\"high\":98.75,\"low\":93.2,\"close\":97,\"volume\":1251133},{\"day\":\"2007-02-13T00:00:00.000Z\",\"open\":97.88,\"high\":99.84,\"low\":97,\"close\":99.8,\"volume\":1876710},{\"day\":\"2007-02-14T00:00:00.000Z\",\"open\":100.58,\"high\":101.99,\"low\":98,\"close\":99.56,\"volume\":1561447},{\"day\":\"2007-02-15T00:00:00.000Z\",\"open\":100.65,\"high\":104.98,\"low\":100.01,\"close\":103.21,\"volume\":1680518},{\"day\":\"2007-02-16T00:00:00.000Z\",\"open\":104.77,\"high\":105,\"low\":99.56,\"close\":100.17,\"volume\":2507162},{\"day\":\"2007-02-26T00:00:00.000Z\",\"open\":99.8,\"high\":99.8,\"low\":96.01,\"close\":97.02,\"volume\":1532146},{\"day\":\"2007-02-27T00:00:00.000Z\",\"open\":96.5,\"high\":96.5,\"low\":87.32,\"close\":87.64,\"volume\":3186695},{\"day\":\"2007-03-01T00:00:00.000Z\",\"open\":96.4,\"high\":96.4,\"low\":92.88,\"close\":96.4,\"volume\":4458245},{\"day\":\"2007-03-02T00:00:00.000Z\",\"open\":97,\"high\":100.99,\"low\":95.96,\"close\":97.79,\"volume\":3477066},{\"day\":\"2007-03-05T00:00:00.000Z\",\"open\":97.91,\"high\":97.91,\"low\":94.8,\"close\":94.9,\"volume\":2180501},{\"day\":\"2007-03-06T00:00:00.000Z\",\"open\":94,\"high\":101.15,\"low\":93,\"close\":100.1,\"volume\":2435058},{\"day\":\"2007-03-07T00:00:00.000Z\",\"open\":101.3,\"high\":103.45,\"low\":100.01,\"close\":101.46,\"volume\":2642534},{\"day\":\"2007-03-08T00:00:00.000Z\",\"open\":100.9,\"high\":102,\"low\":99.1,\"close\":101.45,\"volume\":1380763},{\"day\":\"2007-03-09T00:00:00.000Z\",\"open\":100.1,\"high\":102.48,\"low\":99.1,\"close\":100.01,\"volume\":1618595},{\"day\":\"2007-03-12T00:00:00.000Z\",\"open\":99.8,\"high\":100.01,\"low\":98.63,\"close\":99.8,\"volume\":1944399},{\"day\":\"2007-03-13T00:00:00.000Z\",\"open\":98.96,\"high\":99.8,\"low\":96.02,\"close\":98.41,\"volume\":1908052},{\"day\":\"2007-03-14T00:00:00.000Z\",\"open\":97,\"high\":98,\"low\":95.3,\"close\":96.02,\"volume\":2160027},{\"day\":\"2007-03-15T00:00:00.000Z\",\"open\":95,\"high\":98,\"low\":95,\"close\":97.42,\"volume\":2097319},{\"day\":\"2007-03-16T00:00:00.000Z\",\"open\":97.8,\"high\":98,\"low\":95.1,\"close\":97.61,\"volume\":1463493},{\"day\":\"2007-03-19T00:00:00.000Z\",\"open\":95.01,\"high\":98.22,\"low\":94.8,\"close\":97.38,\"volume\":2595161},{\"day\":\"2007-03-20T00:00:00.000Z\",\"open\":97.34,\"high\":97.5,\"low\":94.45,\"close\":94.61,\"volume\":2118752},{\"day\":\"2007-03-21T00:00:00.000Z\",\"open\":94.65,\"high\":96.3,\"low\":91.62,\"close\":94,\"volume\":2828956},{\"day\":\"2007-03-22T00:00:00.000Z\",\"open\":94.21,\"high\":94.88,\"low\":92,\"close\":94.49,\"volume\":3139702},{\"day\":\"2007-03-23T00:00:00.000Z\",\"open\":93.51,\"high\":95.1,\"low\":92.2,\"close\":94.99,\"volume\":3027938},{\"day\":\"2007-03-26T00:00:00.000Z\",\"open\":94.8,\"high\":94.9,\"low\":93.7,\"close\":94.02,\"volume\":2265620},{\"day\":\"2007-03-27T00:00:00.000Z\",\"open\":93.77,\"high\":94,\"low\":91.85,\"close\":92.79,\"volume\":3719764},{\"day\":\"2007-03-28T00:00:00.000Z\",\"open\":92.87,\"high\":93.85,\"low\":91,\"close\":93.09,\"volume\":3492636},{\"day\":\"2007-03-29T00:00:00.000Z\",\"open\":93.18,\"high\":96.49,\"low\":92.28,\"close\":96.37,\"volume\":4941537},{\"day\":\"2007-03-30T00:00:00.000Z\",\"open\":96.58,\"high\":96.65,\"low\":93.2,\"close\":94.5,\"volume\":3098507},{\"day\":\"2007-04-02T00:00:00.000Z\",\"open\":95,\"high\":95.01,\"low\":91.9,\"close\":93.89,\"volume\":2825719},{\"day\":\"2007-04-03T00:00:00.000Z\",\"open\":93.89,\"high\":95.6,\"low\":92.11,\"close\":94.88,\"volume\":4280091},{\"day\":\"2007-04-04T00:00:00.000Z\",\"open\":94.99,\"high\":97.99,\"low\":94.99,\"close\":97.34,\"volume\":4080726},{\"day\":\"2007-04-05T00:00:00.000Z\",\"open\":96.88,\"high\":96.88,\"low\":94.72,\"close\":95.34,\"volume\":3746014},{\"day\":\"2007-04-06T00:00:00.000Z\",\"open\":94.6,\"high\":95.01,\"low\":93.5,\"close\":94,\"volume\":2761536},{\"day\":\"2007-04-09T00:00:00.000Z\",\"open\":94.55,\"high\":96.6,\"low\":92.9,\"close\":95,\"volume\":6283418},{\"day\":\"2007-04-10T00:00:00.000Z\",\"open\":95.22,\"high\":95.79,\"low\":94.1,\"close\":94.39,\"volume\":6304682},{\"day\":\"2007-04-11T00:00:00.000Z\",\"open\":94.95,\"high\":94.95,\"low\":92.9,\"close\":93.88,\"volume\":5382825},{\"day\":\"2007-04-12T00:00:00.000Z\",\"open\":93.7,\"high\":100.1,\"low\":92.98,\"close\":98.84,\"volume\":7645857},{\"day\":\"2007-04-13T00:00:00.000Z\",\"open\":99,\"high\":105.38,\"low\":97,\"close\":102.95,\"volume\":8478318},{\"day\":\"2007-04-16T00:00:00.000Z\",\"open\":101.9,\"high\":103.95,\"low\":100.5,\"close\":101.73,\"volume\":3781242},{\"day\":\"2007-04-17T00:00:00.000Z\",\"open\":102,\"high\":103.44,\"low\":97,\"close\":98.69,\"volume\":4461885},{\"day\":\"2007-04-18T00:00:00.000Z\",\"open\":98.69,\"high\":98.69,\"low\":95.5,\"close\":96.59,\"volume\":4878084},{\"day\":\"2007-04-19T00:00:00.000Z\",\"open\":95.7,\"high\":96,\"low\":91.4,\"close\":92.8,\"volume\":3988171},{\"day\":\"2007-04-20T00:00:00.000Z\",\"open\":93,\"high\":95.5,\"low\":92.9,\"close\":94.57,\"volume\":4151694},{\"day\":\"2007-04-23T00:00:00.000Z\",\"open\":94.58,\"high\":95.81,\"low\":93,\"close\":95.58,\"volume\":4748675},{\"day\":\"2007-04-24T00:00:00.000Z\",\"open\":95.92,\"high\":95.98,\"low\":93.51,\"close\":94.48,\"volume\":3947857},{\"day\":\"2007-04-25T00:00:00.000Z\",\"open\":94.49,\"high\":96.8,\"low\":93.6,\"close\":95.99,\"volume\":3782234},{\"day\":\"2007-04-26T00:00:00.000Z\",\"open\":96.08,\"high\":98.48,\"low\":95,\"close\":97.34,\"volume\":3369828},{\"day\":\"2007-04-27T00:00:00.000Z\",\"open\":97.28,\"high\":97.31,\"low\":93.62,\"close\":93.78,\"volume\":2647491},{\"day\":\"2007-04-30T00:00:00.000Z\",\"open\":93,\"high\":97.37,\"low\":92.55,\"close\":95.42,\"volume\":4355729},{\"day\":\"2007-05-08T00:00:00.000Z\",\"open\":96.6,\"high\":97.9,\"low\":95.53,\"close\":96.5,\"volume\":4602697},{\"day\":\"2007-05-09T00:00:00.000Z\",\"open\":96.5,\"high\":96.51,\"low\":89.9,\"close\":92,\"volume\":15177660},{\"day\":\"2007-05-14T00:00:00.000Z\",\"open\":93.6,\"high\":100.78,\"low\":92.18,\"close\":94.39,\"volume\":13187045},{\"day\":\"2007-05-15T00:00:00.000Z\",\"open\":94.48,\"high\":94.48,\"low\":90.86,\"close\":90.93,\"volume\":7103792},{\"day\":\"2007-05-16T00:00:00.000Z\",\"open\":90.9,\"high\":94.6,\"low\":90.7,\"close\":93.58,\"volume\":5043288},{\"day\":\"2007-05-17T00:00:00.000Z\",\"open\":93.35,\"high\":100.05,\"low\":93.33,\"close\":99.02,\"volume\":9518160},{\"day\":\"2007-05-18T00:00:00.000Z\",\"open\":98.3,\"high\":101.1,\"low\":97,\"close\":98.43,\"volume\":5183691},{\"day\":\"2007-05-21T00:00:00.000Z\",\"open\":95.31,\"high\":99.18,\"low\":94.13,\"close\":96.63,\"volume\":4150822},{\"day\":\"2007-05-22T00:00:00.000Z\",\"open\":96.11,\"high\":96.5,\"low\":94.19,\"close\":94.84,\"volume\":5990195},{\"day\":\"2007-05-23T00:00:00.000Z\",\"open\":94.65,\"high\":99,\"low\":94.64,\"close\":96.97,\"volume\":4033890},{\"day\":\"2007-05-24T00:00:00.000Z\",\"open\":97.47,\"high\":99.61,\"low\":96.64,\"close\":99.37,\"volume\":5579895},{\"day\":\"2007-05-25T00:00:00.000Z\",\"open\":100.03,\"high\":109.31,\"low\":100.03,\"close\":106.39,\"volume\":8310533},{\"day\":\"2007-05-28T00:00:00.000Z\",\"open\":106.5,\"high\":111.25,\"low\":106.48,\"close\":110.31,\"volume\":5551105},{\"day\":\"2007-05-29T00:00:00.000Z\",\"open\":110.5,\"high\":115.4,\"low\":108.3,\"close\":109.22,\"volume\":4294511},{\"day\":\"2007-05-30T00:00:00.000Z\",\"open\":104,\"high\":108.99,\"low\":99.8,\"close\":101.97,\"volume\":7290654},{\"day\":\"2007-06-01T00:00:00.000Z\",\"open\":109.01,\"high\":112.17,\"low\":108.2,\"close\":110.44,\"volume\":6966650},{\"day\":\"2007-06-04T00:00:00.000Z\",\"open\":110.68,\"high\":115.2,\"low\":103.5,\"close\":105.63,\"volume\":5694906},{\"day\":\"2007-06-05T00:00:00.000Z\",\"open\":103,\"high\":106.99,\"low\":95.07,\"close\":106.07,\"volume\":5294878},{\"day\":\"2007-06-06T00:00:00.000Z\",\"open\":105,\"high\":109,\"low\":102.03,\"close\":105.51,\"volume\":3138434},{\"day\":\"2007-06-07T00:00:00.000Z\",\"open\":105.52,\"high\":107.5,\"low\":104.18,\"close\":105.66,\"volume\":5337084},{\"day\":\"2007-06-08T00:00:00.000Z\",\"open\":106.79,\"high\":107.49,\"low\":105,\"close\":106.91,\"volume\":3581908},{\"day\":\"2007-06-11T00:00:00.000Z\",\"open\":107.6,\"high\":117.6,\"low\":106.96,\"close\":117.6,\"volume\":5409546},{\"day\":\"2007-06-12T00:00:00.000Z\",\"open\":119.99,\"high\":122.5,\"low\":115.06,\"close\":120.43,\"volume\":4419028},{\"day\":\"2007-06-13T00:00:00.000Z\",\"open\":119.49,\"high\":123.45,\"low\":118,\"close\":119.87,\"volume\":3868378},{\"day\":\"2007-06-14T00:00:00.000Z\",\"open\":118.8,\"high\":130,\"low\":118.29,\"close\":125.16,\"volume\":3488110},{\"day\":\"2007-06-15T00:00:00.000Z\",\"open\":123.97,\"high\":126.2,\"low\":123.8,\"close\":125.88,\"volume\":1489786},{\"day\":\"2007-06-18T00:00:00.000Z\",\"open\":126.48,\"high\":131.44,\"low\":125.11,\"close\":126.96,\"volume\":2172221},{\"day\":\"2007-06-19T00:00:00.000Z\",\"open\":125.58,\"high\":127,\"low\":122,\"close\":123.4,\"volume\":2794684},{\"day\":\"2007-06-20T00:00:00.000Z\",\"open\":122.52,\"high\":126.98,\"low\":121.2,\"close\":123.43,\"volume\":1917026},{\"day\":\"2007-06-21T00:00:00.000Z\",\"open\":121.6,\"high\":124.78,\"low\":121,\"close\":123.83,\"volume\":1940141},{\"day\":\"2007-06-22T00:00:00.000Z\",\"open\":123.87,\"high\":125.4,\"low\":119,\"close\":120.83,\"volume\":1785337},{\"day\":\"2007-06-25T00:00:00.000Z\",\"open\":120.1,\"high\":124.51,\"low\":118.5,\"close\":119.09,\"volume\":3275657},{\"day\":\"2007-06-26T00:00:00.000Z\",\"open\":118.89,\"high\":121,\"low\":115.57,\"close\":120.22,\"volume\":1227169},{\"day\":\"2007-06-27T00:00:00.000Z\",\"open\":121.21,\"high\":124.62,\"low\":119.2,\"close\":124.49,\"volume\":2376647},{\"day\":\"2007-06-28T00:00:00.000Z\",\"open\":124.9,\"high\":125.5,\"low\":121.53,\"close\":121.88,\"volume\":2621217},{\"day\":\"2007-06-29T00:00:00.000Z\",\"open\":119.5,\"high\":123.45,\"low\":118.15,\"close\":119.68,\"volume\":1549939},{\"day\":\"2007-07-02T00:00:00.000Z\",\"open\":119,\"high\":120,\"low\":115,\"close\":119.07,\"volume\":1960022},{\"day\":\"2007-07-03T00:00:00.000Z\",\"open\":119.2,\"high\":119.5,\"low\":116,\"close\":118.22,\"volume\":1100903},{\"day\":\"2007-07-04T00:00:00.000Z\",\"open\":118.22,\"high\":119.4,\"low\":116.21,\"close\":117.12,\"volume\":1155694},{\"day\":\"2007-07-05T00:00:00.000Z\",\"open\":116,\"high\":118,\"low\":113.11,\"close\":114.03,\"volume\":1704363},{\"day\":\"2007-07-06T00:00:00.000Z\",\"open\":113.6,\"high\":118.05,\"low\":113.6,\"close\":117.88,\"volume\":1559604},{\"day\":\"2007-07-09T00:00:00.000Z\",\"open\":118.2,\"high\":120.7,\"low\":117.5,\"close\":120.15,\"volume\":1164344},{\"day\":\"2007-07-10T00:00:00.000Z\",\"open\":120,\"high\":120,\"low\":117,\"close\":118,\"volume\":979370},{\"day\":\"2007-07-11T00:00:00.000Z\",\"open\":117,\"high\":117,\"low\":114.8,\"close\":115.84,\"volume\":1212996},{\"day\":\"2007-07-12T00:00:00.000Z\",\"open\":116,\"high\":116.47,\"low\":113.89,\"close\":114.37,\"volume\":1473914},{\"day\":\"2007-07-13T00:00:00.000Z\",\"open\":114.03,\"high\":115.48,\"low\":113.92,\"close\":114.49,\"volume\":916686},{\"day\":\"2007-07-16T00:00:00.000Z\",\"open\":114.98,\"high\":114.98,\"low\":111.23,\"close\":111.28,\"volume\":1074733},{\"day\":\"2007-07-17T00:00:00.000Z\",\"open\":111.2,\"high\":115.2,\"low\":109.3,\"close\":115.13,\"volume\":1506588},{\"day\":\"2007-07-18T00:00:00.000Z\",\"open\":113.83,\"high\":117.01,\"low\":112,\"close\":116.08,\"volume\":1135686},{\"day\":\"2007-07-19T00:00:00.000Z\",\"open\":115.09,\"high\":119.08,\"low\":115,\"close\":118.75,\"volume\":1474677},{\"day\":\"2007-07-20T00:00:00.000Z\",\"open\":117.9,\"high\":120.5,\"low\":117,\"close\":119.94,\"volume\":1429446},{\"day\":\"2007-07-23T00:00:00.000Z\",\"open\":120.8,\"high\":126.66,\"low\":119.06,\"close\":125.45,\"volume\":1909284},{\"day\":\"2007-07-24T00:00:00.000Z\",\"open\":125.6,\"high\":126,\"low\":122.9,\"close\":123.46,\"volume\":1310379},{\"day\":\"2007-07-25T00:00:00.000Z\",\"open\":122.5,\"high\":124,\"low\":121.5,\"close\":121.99,\"volume\":1524167},{\"day\":\"2007-07-26T00:00:00.000Z\",\"open\":122.88,\"high\":125,\"low\":122.2,\"close\":123.04,\"volume\":1305304},{\"day\":\"2007-07-27T00:00:00.000Z\",\"open\":120.55,\"high\":122.49,\"low\":119.01,\"close\":119.5,\"volume\":1631215},{\"day\":\"2007-07-30T00:00:00.000Z\",\"open\":119.5,\"high\":125.6,\"low\":119.21,\"close\":124.39,\"volume\":2787699},{\"day\":\"2007-07-31T00:00:00.000Z\",\"open\":123.88,\"high\":130,\"low\":123.22,\"close\":129.07,\"volume\":2716592},{\"day\":\"2007-08-01T00:00:00.000Z\",\"open\":129,\"high\":130,\"low\":125.01,\"close\":126.03,\"volume\":1996605},{\"day\":\"2007-08-02T00:00:00.000Z\",\"open\":126.5,\"high\":131.5,\"low\":126.5,\"close\":129.91,\"volume\":2052129},{\"day\":\"2007-08-03T00:00:00.000Z\",\"open\":129.88,\"high\":139.09,\"low\":129.66,\"close\":138.09,\"volume\":3410698},{\"day\":\"2007-08-06T00:00:00.000Z\",\"open\":138.13,\"high\":139.99,\"low\":136.02,\"close\":138.07,\"volume\":1746992},{\"day\":\"2007-08-07T00:00:00.000Z\",\"open\":138.05,\"high\":138.98,\"low\":136.46,\"close\":138.52,\"volume\":2387426},{\"day\":\"2007-08-08T00:00:00.000Z\",\"open\":138.52,\"high\":145.98,\"low\":135.75,\"close\":138.85,\"volume\":1294506},{\"day\":\"2007-08-09T00:00:00.000Z\",\"open\":142.6,\"high\":146.36,\"low\":140,\"close\":144.59,\"volume\":1547505},{\"day\":\"2007-08-10T00:00:00.000Z\",\"open\":144.16,\"high\":145.5,\"low\":139,\"close\":139.96,\"volume\":2384176},{\"day\":\"2007-08-13T00:00:00.000Z\",\"open\":139.98,\"high\":139.98,\"low\":133.36,\"close\":137.73,\"volume\":1914059},{\"day\":\"2007-08-14T00:00:00.000Z\",\"open\":136,\"high\":138,\"low\":134.22,\"close\":136.93,\"volume\":1614446},{\"day\":\"2007-08-15T00:00:00.000Z\",\"open\":136.91,\"high\":140.5,\"low\":134.5,\"close\":136,\"volume\":2351953},{\"day\":\"2007-08-16T00:00:00.000Z\",\"open\":134.51,\"high\":138,\"low\":131.5,\"close\":135.01,\"volume\":2130630},{\"day\":\"2007-08-17T00:00:00.000Z\",\"open\":136.18,\"high\":141.18,\"low\":134.51,\"close\":135.16,\"volume\":2416437},{\"day\":\"2007-08-20T00:00:00.000Z\",\"open\":137.1,\"high\":144.8,\"low\":137.1,\"close\":143.49,\"volume\":1875135},{\"day\":\"2007-08-21T00:00:00.000Z\",\"open\":143.52,\"high\":150,\"low\":143.52,\"close\":148.04,\"volume\":1881098},{\"day\":\"2007-08-22T00:00:00.000Z\",\"open\":146,\"high\":156.8,\"low\":145.5,\"close\":155.23,\"volume\":2619515},{\"day\":\"2007-08-23T00:00:00.000Z\",\"open\":155.22,\"high\":161.2,\"low\":154,\"close\":159.95,\"volume\":1926367},{\"day\":\"2007-08-24T00:00:00.000Z\",\"open\":159.89,\"high\":161.99,\"low\":156,\"close\":157.15,\"volume\":2063017},{\"day\":\"2007-08-27T00:00:00.000Z\",\"open\":157,\"high\":159.98,\"low\":155,\"close\":155.06,\"volume\":2082282},{\"day\":\"2007-08-28T00:00:00.000Z\",\"open\":154.01,\"high\":156,\"low\":153.1,\"close\":153.79,\"volume\":1720550},{\"day\":\"2007-08-29T00:00:00.000Z\",\"open\":152.78,\"high\":157.46,\"low\":152,\"close\":153.6,\"volume\":1199701},{\"day\":\"2007-08-30T00:00:00.000Z\",\"open\":153.9,\"high\":155.79,\"low\":153.45,\"close\":154.99,\"volume\":919487},{\"day\":\"2007-08-31T00:00:00.000Z\",\"open\":155,\"high\":160.1,\"low\":154,\"close\":159.93,\"volume\":1000740},{\"day\":\"2007-09-03T00:00:00.000Z\",\"open\":160.9,\"high\":163.4,\"low\":159.5,\"close\":159.82,\"volume\":1874914},{\"day\":\"2007-09-04T00:00:00.000Z\",\"open\":159.6,\"high\":159.6,\"low\":151,\"close\":152.8,\"volume\":4722008},{\"day\":\"2007-09-05T00:00:00.000Z\",\"open\":152.92,\"high\":154.95,\"low\":148.58,\"close\":151.81,\"volume\":2287969},{\"day\":\"2007-09-06T00:00:00.000Z\",\"open\":152,\"high\":152,\"low\":148.9,\"close\":149.99,\"volume\":2752558},{\"day\":\"2007-09-07T00:00:00.000Z\",\"open\":149.99,\"high\":149.99,\"low\":143.9,\"close\":144.46,\"volume\":3301169},{\"day\":\"2007-09-10T00:00:00.000Z\",\"open\":140.25,\"high\":144.31,\"low\":140.25,\"close\":142.11,\"volume\":4080208},{\"day\":\"2007-09-11T00:00:00.000Z\",\"open\":142,\"high\":146.48,\"low\":142,\"close\":143.8,\"volume\":2586608},{\"day\":\"2007-09-12T00:00:00.000Z\",\"open\":143,\"high\":146,\"low\":140.33,\"close\":143.72,\"volume\":1219184},{\"day\":\"2007-09-13T00:00:00.000Z\",\"open\":144,\"high\":144.5,\"low\":141,\"close\":143.84,\"volume\":2116570},{\"day\":\"2007-09-14T00:00:00.000Z\",\"open\":144,\"high\":150,\"low\":141.73,\"close\":148.39,\"volume\":3662580},{\"day\":\"2007-09-17T00:00:00.000Z\",\"open\":148,\"high\":152.98,\"low\":145.76,\"close\":151.97,\"volume\":3881924},{\"day\":\"2007-09-18T00:00:00.000Z\",\"open\":152.2,\"high\":152.2,\"low\":144.88,\"close\":146.47,\"volume\":1483666},{\"day\":\"2007-09-19T00:00:00.000Z\",\"open\":145.1,\"high\":145.5,\"low\":139.77,\"close\":141.5,\"volume\":2901321},{\"day\":\"2007-09-20T00:00:00.000Z\",\"open\":141.72,\"high\":145.85,\"low\":141.72,\"close\":145.03,\"volume\":1290305},{\"day\":\"2007-09-21T00:00:00.000Z\",\"open\":145.06,\"high\":145.49,\"low\":141.8,\"close\":144.85,\"volume\":1278793},{\"day\":\"2007-09-24T00:00:00.000Z\",\"open\":144,\"high\":145.8,\"low\":140.51,\"close\":141.5,\"volume\":3170462},{\"day\":\"2007-09-25T00:00:00.000Z\",\"open\":141.46,\"high\":143.3,\"low\":138.58,\"close\":140.91,\"volume\":3024982},{\"day\":\"2007-09-26T00:00:00.000Z\",\"open\":139.01,\"high\":147.5,\"low\":139.01,\"close\":145.68,\"volume\":3095959},{\"day\":\"2007-09-27T00:00:00.000Z\",\"open\":145.67,\"high\":147.5,\"low\":142.55,\"close\":146.09,\"volume\":1271470},{\"day\":\"2007-09-28T00:00:00.000Z\",\"open\":145.98,\"high\":152.6,\"low\":145.52,\"close\":150.47,\"volume\":2693713},{\"day\":\"2007-10-08T00:00:00.000Z\",\"open\":151.53,\"high\":154.81,\"low\":147,\"close\":147.15,\"volume\":2339280},{\"day\":\"2007-10-09T00:00:00.000Z\",\"open\":146.5,\"high\":161,\"low\":146.5,\"close\":158.76,\"volume\":3771099},{\"day\":\"2007-10-10T00:00:00.000Z\",\"open\":160.71,\"high\":168.4,\"low\":157,\"close\":164.47,\"volume\":2265111},{\"day\":\"2007-10-11T00:00:00.000Z\",\"open\":164.84,\"high\":177,\"low\":164.5,\"close\":173.27,\"volume\":3055829},{\"day\":\"2007-10-12T00:00:00.000Z\",\"open\":175.1,\"high\":180.41,\"low\":168,\"close\":178.81,\"volume\":2600908},{\"day\":\"2007-10-15T00:00:00.000Z\",\"open\":176.1,\"high\":194,\"low\":176.1,\"close\":188.58,\"volume\":2090812},{\"day\":\"2007-10-16T00:00:00.000Z\",\"open\":188.99,\"high\":188.99,\"low\":181.12,\"close\":185.03,\"volume\":2109353},{\"day\":\"2007-10-17T00:00:00.000Z\",\"open\":184,\"high\":184,\"low\":181,\"close\":182,\"volume\":1470772},{\"day\":\"2007-10-18T00:00:00.000Z\",\"open\":178.68,\"high\":182,\"low\":174,\"close\":176.79,\"volume\":1995408},{\"day\":\"2007-10-19T00:00:00.000Z\",\"open\":176.5,\"high\":186,\"low\":176.5,\"close\":180.16,\"volume\":1772868},{\"day\":\"2007-10-22T00:00:00.000Z\",\"open\":178,\"high\":182,\"low\":175.5,\"close\":178.91,\"volume\":779737},{\"day\":\"2007-10-23T00:00:00.000Z\",\"open\":183.5,\"high\":193,\"low\":183.3,\"close\":188,\"volume\":2229093},{\"day\":\"2007-10-24T00:00:00.000Z\",\"open\":188.05,\"high\":199,\"low\":169.2,\"close\":191.99,\"volume\":2546944},{\"day\":\"2007-10-25T00:00:00.000Z\",\"open\":189,\"high\":198,\"low\":186,\"close\":193.75,\"volume\":2035328},{\"day\":\"2007-10-26T00:00:00.000Z\",\"open\":190.74,\"high\":196,\"low\":185.12,\"close\":195.04,\"volume\":2001033},{\"day\":\"2007-10-29T00:00:00.000Z\",\"open\":193.01,\"high\":197.5,\"low\":188.88,\"close\":190.74,\"volume\":1107361},{\"day\":\"2007-10-30T00:00:00.000Z\",\"open\":192.02,\"high\":193.98,\"low\":183.33,\"close\":187.4,\"volume\":1256486},{\"day\":\"2007-10-31T00:00:00.000Z\",\"open\":187.81,\"high\":192.4,\"low\":187.81,\"close\":191.01,\"volume\":1081422},{\"day\":\"2007-11-01T00:00:00.000Z\",\"open\":192.5,\"high\":192.5,\"low\":183.9,\"close\":184.82,\"volume\":962049},{\"day\":\"2007-11-02T00:00:00.000Z\",\"open\":183,\"high\":184.79,\"low\":178,\"close\":184.07,\"volume\":1383580},{\"day\":\"2007-11-05T00:00:00.000Z\",\"open\":184,\"high\":186,\"low\":180,\"close\":182.01,\"volume\":527930},{\"day\":\"2007-11-06T00:00:00.000Z\",\"open\":180.08,\"high\":185.62,\"low\":180.08,\"close\":181.93,\"volume\":245919},{\"day\":\"2007-11-07T00:00:00.000Z\",\"open\":182.5,\"high\":185,\"low\":177.4,\"close\":178.68,\"volume\":908571},{\"day\":\"2007-11-08T00:00:00.000Z\",\"open\":178.72,\"high\":179.99,\"low\":172.01,\"close\":174.02,\"volume\":572311},{\"day\":\"2007-11-09T00:00:00.000Z\",\"open\":172.02,\"high\":177.3,\"low\":170.5,\"close\":171.52,\"volume\":512665},{\"day\":\"2007-11-12T00:00:00.000Z\",\"open\":171.61,\"high\":172.6,\"low\":167.5,\"close\":170.32,\"volume\":1522422},{\"day\":\"2007-11-13T00:00:00.000Z\",\"open\":172,\"high\":182.95,\"low\":172,\"close\":177.78,\"volume\":2391144},{\"day\":\"2007-11-14T00:00:00.000Z\",\"open\":177.78,\"high\":187.35,\"low\":177.78,\"close\":186.97,\"volume\":1116403},{\"day\":\"2007-11-15T00:00:00.000Z\",\"open\":187.07,\"high\":187.07,\"low\":183.2,\"close\":184,\"volume\":1055782},{\"day\":\"2007-11-16T00:00:00.000Z\",\"open\":183.5,\"high\":183.5,\"low\":179.32,\"close\":179.99,\"volume\":371566},{\"day\":\"2007-11-19T00:00:00.000Z\",\"open\":180,\"high\":186,\"low\":177.6,\"close\":182.5,\"volume\":539734},{\"day\":\"2007-11-20T00:00:00.000Z\",\"open\":182.5,\"high\":186,\"low\":182,\"close\":185.52,\"volume\":947292},{\"day\":\"2007-11-21T00:00:00.000Z\",\"open\":186,\"high\":187.3,\"low\":182.48,\"close\":184.57,\"volume\":1241100},{\"day\":\"2007-11-22T00:00:00.000Z\",\"open\":182,\"high\":184,\"low\":177.77,\"close\":178.26,\"volume\":772689},{\"day\":\"2007-11-23T00:00:00.000Z\",\"open\":178,\"high\":181,\"low\":172.5,\"close\":174,\"volume\":769224},{\"day\":\"2007-11-26T00:00:00.000Z\",\"open\":177.5,\"high\":179.98,\"low\":175,\"close\":179.32,\"volume\":865649},{\"day\":\"2007-11-27T00:00:00.000Z\",\"open\":178.9,\"high\":184,\"low\":176.5,\"close\":182.12,\"volume\":1103638},{\"day\":\"2007-11-28T00:00:00.000Z\",\"open\":180.2,\"high\":182.2,\"low\":172,\"close\":176.63,\"volume\":1140600},{\"day\":\"2007-11-29T00:00:00.000Z\",\"open\":175.02,\"high\":178.99,\"low\":172.48,\"close\":175.49,\"volume\":1846321},{\"day\":\"2007-11-30T00:00:00.000Z\",\"open\":177.8,\"high\":177.8,\"low\":173,\"close\":173.49,\"volume\":1427292},{\"day\":\"2007-12-03T00:00:00.000Z\",\"open\":172.53,\"high\":175,\"low\":172.5,\"close\":174.12,\"volume\":851564},{\"day\":\"2007-12-04T00:00:00.000Z\",\"open\":174.5,\"high\":178.5,\"low\":174.5,\"close\":176.5,\"volume\":900989},{\"day\":\"2007-12-05T00:00:00.000Z\",\"open\":176.6,\"high\":185,\"low\":176.6,\"close\":183.01,\"volume\":992985},{\"day\":\"2007-12-06T00:00:00.000Z\",\"open\":184.97,\"high\":184.97,\"low\":181.5,\"close\":184.38,\"volume\":527399},{\"day\":\"2007-12-07T00:00:00.000Z\",\"open\":184.89,\"high\":194,\"low\":184.89,\"close\":193.04,\"volume\":1161519},{\"day\":\"2007-12-11T00:00:00.000Z\",\"open\":199,\"high\":206.2,\"low\":198.5,\"close\":201.72,\"volume\":2970227},{\"day\":\"2007-12-12T00:00:00.000Z\",\"open\":201.4,\"high\":206.2,\"low\":199.96,\"close\":201.8,\"volume\":2528187},{\"day\":\"2007-12-13T00:00:00.000Z\",\"open\":200,\"high\":203.5,\"low\":197,\"close\":200.49,\"volume\":1743749},{\"day\":\"2007-12-14T00:00:00.000Z\",\"open\":199,\"high\":217.88,\"low\":197.03,\"close\":216,\"volume\":1600346},{\"day\":\"2007-12-17T00:00:00.000Z\",\"open\":215.1,\"high\":225,\"low\":207,\"close\":211,\"volume\":1745132},{\"day\":\"2007-12-18T00:00:00.000Z\",\"open\":207.1,\"high\":207.11,\"low\":198.01,\"close\":200.99,\"volume\":1850765},{\"day\":\"2007-12-19T00:00:00.000Z\",\"open\":203.8,\"high\":205.9,\"low\":196.99,\"close\":202.95,\"volume\":1393365},{\"day\":\"2007-12-20T00:00:00.000Z\",\"open\":205.8,\"high\":206.24,\"low\":200.05,\"close\":203.78,\"volume\":690341},{\"day\":\"2007-12-21T00:00:00.000Z\",\"open\":204,\"high\":212.4,\"low\":204,\"close\":211.03,\"volume\":951587},{\"day\":\"2007-12-24T00:00:00.000Z\",\"open\":215.88,\"high\":215.95,\"low\":208.98,\"close\":209.38,\"volume\":2120379},{\"day\":\"2007-12-25T00:00:00.000Z\",\"open\":209.38,\"high\":218.38,\"low\":209.38,\"close\":216.5,\"volume\":1715678},{\"day\":\"2007-12-26T00:00:00.000Z\",\"open\":215.98,\"high\":223.5,\"low\":215.05,\"close\":222.01,\"volume\":1459384},{\"day\":\"2007-12-27T00:00:00.000Z\",\"open\":222,\"high\":225.3,\"low\":217.2,\"close\":224.85,\"volume\":2190698},{\"day\":\"2007-12-28T00:00:00.000Z\",\"open\":221.6,\"high\":230.1,\"low\":217.77,\"close\":230,\"volume\":2662799},{\"day\":\"2008-01-02T00:00:00.000Z\",\"open\":227,\"high\":228.94,\"low\":221,\"close\":222.02,\"volume\":1908575},{\"day\":\"2008-01-03T00:00:00.000Z\",\"open\":222.3,\"high\":227,\"low\":211.78,\"close\":214.15,\"volume\":2979946},{\"day\":\"2008-01-04T00:00:00.000Z\",\"open\":212,\"high\":216.08,\"low\":208,\"close\":215.24,\"volume\":3330368},{\"day\":\"2008-01-07T00:00:00.000Z\",\"open\":215.49,\"high\":219,\"low\":209.96,\"close\":212.33,\"volume\":3040917},{\"day\":\"2008-01-08T00:00:00.000Z\",\"open\":211,\"high\":217.59,\"low\":208.6,\"close\":215.03,\"volume\":3221828},{\"day\":\"2008-01-09T00:00:00.000Z\",\"open\":211.88,\"high\":216.96,\"low\":211.88,\"close\":215.04,\"volume\":1200960},{\"day\":\"2008-01-10T00:00:00.000Z\",\"open\":216,\"high\":219.56,\"low\":213.4,\"close\":217.08,\"volume\":2082664},{\"day\":\"2008-01-11T00:00:00.000Z\",\"open\":218,\"high\":219.85,\"low\":212,\"close\":216.02,\"volume\":1981108},{\"day\":\"2008-01-14T00:00:00.000Z\",\"open\":225,\"high\":228.6,\"low\":218.5,\"close\":224.12,\"volume\":4292507},{\"day\":\"2008-01-15T00:00:00.000Z\",\"open\":224.4,\"high\":230.55,\"low\":224.4,\"close\":228.36,\"volume\":2130322},{\"day\":\"2008-01-16T00:00:00.000Z\",\"open\":226.8,\"high\":227,\"low\":222,\"close\":222.84,\"volume\":2241908},{\"day\":\"2008-01-17T00:00:00.000Z\",\"open\":223.49,\"high\":223.5,\"low\":216,\"close\":218,\"volume\":3161352},{\"day\":\"2008-01-18T00:00:00.000Z\",\"open\":218.06,\"high\":219.5,\"low\":213,\"close\":214.97,\"volume\":2041694},{\"day\":\"2008-01-21T00:00:00.000Z\",\"open\":215.45,\"high\":217.28,\"low\":207,\"close\":211.01,\"volume\":2498681},{\"day\":\"2008-01-22T00:00:00.000Z\",\"open\":206.98,\"high\":219.95,\"low\":201,\"close\":210.53,\"volume\":4490866},{\"day\":\"2008-01-23T00:00:00.000Z\",\"open\":214.1,\"high\":220.3,\"low\":212.64,\"close\":220.12,\"volume\":2314633},{\"day\":\"2008-01-24T00:00:00.000Z\",\"open\":222,\"high\":224.3,\"low\":217,\"close\":222,\"volume\":1848556},{\"day\":\"2008-01-25T00:00:00.000Z\",\"open\":221.9,\"high\":225.5,\"low\":216,\"close\":218.89,\"volume\":1799311},{\"day\":\"2008-01-28T00:00:00.000Z\",\"open\":215.5,\"high\":220,\"low\":208.9,\"close\":214.79,\"volume\":1417041},{\"day\":\"2008-01-29T00:00:00.000Z\",\"open\":214.85,\"high\":218,\"low\":213,\"close\":215.46,\"volume\":1010703},{\"day\":\"2008-01-30T00:00:00.000Z\",\"open\":217,\"high\":217,\"low\":206.2,\"close\":214.76,\"volume\":2933197},{\"day\":\"2008-01-31T00:00:00.000Z\",\"open\":210.99,\"high\":213,\"low\":206,\"close\":206.03,\"volume\":1390499},{\"day\":\"2008-02-01T00:00:00.000Z\",\"open\":204.99,\"high\":204.99,\"low\":198.9,\"close\":202.51,\"volume\":2146695},{\"day\":\"2008-02-04T00:00:00.000Z\",\"open\":204.61,\"high\":214.65,\"low\":204,\"close\":211.98,\"volume\":2954633},{\"day\":\"2008-02-05T00:00:00.000Z\",\"open\":212,\"high\":212,\"low\":208,\"close\":209.38,\"volume\":847830},{\"day\":\"2008-02-13T00:00:00.000Z\",\"open\":208,\"high\":208,\"low\":202,\"close\":203,\"volume\":497172},{\"day\":\"2008-02-14T00:00:00.000Z\",\"open\":205,\"high\":205.9,\"low\":202.1,\"close\":203.11,\"volume\":755616},{\"day\":\"2008-02-15T00:00:00.000Z\",\"open\":202.97,\"high\":203,\"low\":198,\"close\":201.08,\"volume\":1281110},{\"day\":\"2008-02-18T00:00:00.000Z\",\"open\":201.8,\"high\":207.1,\"low\":201.8,\"close\":206.96,\"volume\":1257682},{\"day\":\"2008-02-19T00:00:00.000Z\",\"open\":206.95,\"high\":208,\"low\":203,\"close\":206.99,\"volume\":728733},{\"day\":\"2008-02-20T00:00:00.000Z\",\"open\":207,\"high\":209.9,\"low\":205.15,\"close\":206.1,\"volume\":970139},{\"day\":\"2008-02-21T00:00:00.000Z\",\"open\":208.5,\"high\":208.89,\"low\":204.8,\"close\":205.44,\"volume\":1220408},{\"day\":\"2008-02-22T00:00:00.000Z\",\"open\":205.01,\"high\":206.47,\"low\":197,\"close\":200.6,\"volume\":1942193},{\"day\":\"2008-02-25T00:00:00.000Z\",\"open\":199.9,\"high\":200,\"low\":196,\"close\":196.86,\"volume\":1121779},{\"day\":\"2008-02-26T00:00:00.000Z\",\"open\":198,\"high\":200.35,\"low\":185.9,\"close\":187.8,\"volume\":3514323},{\"day\":\"2008-02-27T00:00:00.000Z\",\"open\":187,\"high\":195,\"low\":183.2,\"close\":192.18,\"volume\":1211616},{\"day\":\"2008-02-28T00:00:00.000Z\",\"open\":192.19,\"high\":194,\"low\":188.02,\"close\":190,\"volume\":722637},{\"day\":\"2008-02-29T00:00:00.000Z\",\"open\":190.5,\"high\":195.98,\"low\":188.1,\"close\":195,\"volume\":711440},{\"day\":\"2008-03-03T00:00:00.000Z\",\"open\":204.1,\"high\":214.5,\"low\":204.1,\"close\":214.5,\"volume\":1778317},{\"day\":\"2008-03-04T00:00:00.000Z\",\"open\":225.82,\"high\":228.9,\"low\":217.05,\"close\":220.93,\"volume\":3789826},{\"day\":\"2008-03-05T00:00:00.000Z\",\"open\":220.91,\"high\":226.1,\"low\":217.5,\"close\":220.67,\"volume\":1403869},{\"day\":\"2008-03-06T00:00:00.000Z\",\"open\":220.68,\"high\":224,\"low\":216.8,\"close\":217.02,\"volume\":819736},{\"day\":\"2008-03-07T00:00:00.000Z\",\"open\":216.25,\"high\":216.51,\"low\":209.1,\"close\":213.17,\"volume\":1489627},{\"day\":\"2008-03-10T00:00:00.000Z\",\"open\":210,\"high\":215.02,\"low\":207.2,\"close\":209.59,\"volume\":1067285},{\"day\":\"2008-03-11T00:00:00.000Z\",\"open\":207.5,\"high\":216.5,\"low\":206.05,\"close\":214.78,\"volume\":1137728},{\"day\":\"2008-03-12T00:00:00.000Z\",\"open\":217.99,\"high\":218.78,\"low\":208.36,\"close\":212.25,\"volume\":611960},{\"day\":\"2008-03-13T00:00:00.000Z\",\"open\":198.11,\"high\":215,\"low\":191.04,\"close\":212.7,\"volume\":1669009},{\"day\":\"2008-03-14T00:00:00.000Z\",\"open\":209.8,\"high\":209.8,\"low\":203.99,\"close\":205.04,\"volume\":1185808},{\"day\":\"2008-03-17T00:00:00.000Z\",\"open\":200.03,\"high\":203.98,\"low\":198.5,\"close\":200.71,\"volume\":1718918},{\"day\":\"2008-03-18T00:00:00.000Z\",\"open\":196.84,\"high\":200,\"low\":186,\"close\":189.54,\"volume\":3022486},{\"day\":\"2008-03-19T00:00:00.000Z\",\"open\":189.01,\"high\":195,\"low\":188.11,\"close\":191.08,\"volume\":1857929},{\"day\":\"2008-03-20T00:00:00.000Z\",\"open\":189.9,\"high\":196,\"low\":179.5,\"close\":192.94,\"volume\":1475599},{\"day\":\"2008-03-21T00:00:00.000Z\",\"open\":194.3,\"high\":197,\"low\":191.2,\"close\":193.68,\"volume\":399904},{\"day\":\"2008-03-24T00:00:00.000Z\",\"open\":194,\"high\":196.36,\"low\":189.6,\"close\":192.31,\"volume\":935677},{\"day\":\"2008-03-25T00:00:00.000Z\",\"open\":188,\"high\":191.98,\"low\":186,\"close\":186.96,\"volume\":1128782},{\"day\":\"2008-03-26T00:00:00.000Z\",\"open\":187.5,\"high\":190,\"low\":183,\"close\":185.49,\"volume\":447511},{\"day\":\"2008-03-27T00:00:00.000Z\",\"open\":181,\"high\":187.98,\"low\":180.9,\"close\":181.06,\"volume\":1892465},{\"day\":\"2008-03-28T00:00:00.000Z\",\"open\":181.5,\"high\":187.6,\"low\":180,\"close\":186.58,\"volume\":671620},{\"day\":\"2008-03-31T00:00:00.000Z\",\"open\":185.8,\"high\":189.5,\"low\":183,\"close\":187.71,\"volume\":1502108},{\"day\":\"2008-04-01T00:00:00.000Z\",\"open\":189.5,\"high\":189.5,\"low\":182,\"close\":184.65,\"volume\":1367900},{\"day\":\"2008-04-02T00:00:00.000Z\",\"open\":184,\"high\":189,\"low\":172.01,\"close\":182.58,\"volume\":1643103},{\"day\":\"2008-04-03T00:00:00.000Z\",\"open\":179,\"high\":182,\"low\":175,\"close\":178.01,\"volume\":1341976},{\"day\":\"2008-04-07T00:00:00.000Z\",\"open\":177,\"high\":185.5,\"low\":175,\"close\":184.78,\"volume\":2196869},{\"day\":\"2008-04-08T00:00:00.000Z\",\"open\":184.5,\"high\":193,\"low\":182,\"close\":191.53,\"volume\":1305819},{\"day\":\"2008-04-09T00:00:00.000Z\",\"open\":188.7,\"high\":190,\"low\":182.85,\"close\":183.45,\"volume\":1250713},{\"day\":\"2008-04-10T00:00:00.000Z\",\"open\":182,\"high\":183,\"low\":175.9,\"close\":178.39,\"volume\":2040977},{\"day\":\"2008-04-11T00:00:00.000Z\",\"open\":178.5,\"high\":179,\"low\":175,\"close\":175.65,\"volume\":2395773},{\"day\":\"2008-04-14T00:00:00.000Z\",\"open\":174.98,\"high\":174.98,\"low\":167.68,\"close\":168.09,\"volume\":2168437},{\"day\":\"2008-04-15T00:00:00.000Z\",\"open\":167,\"high\":168.5,\"low\":161.5,\"close\":168.38,\"volume\":2014840},{\"day\":\"2008-04-16T00:00:00.000Z\",\"open\":168,\"high\":173,\"low\":164.06,\"close\":169.12,\"volume\":1563877},{\"day\":\"2008-04-17T00:00:00.000Z\",\"open\":170.5,\"high\":174,\"low\":166.1,\"close\":169.12,\"volume\":1040105},{\"day\":\"2008-04-18T00:00:00.000Z\",\"open\":166.65,\"high\":172.5,\"low\":164,\"close\":170.06,\"volume\":1376797},{\"day\":\"2008-04-21T00:00:00.000Z\",\"open\":180,\"high\":183,\"low\":166.02,\"close\":171.54,\"volume\":1452256},{\"day\":\"2008-04-22T00:00:00.000Z\",\"open\":166,\"high\":172,\"low\":155,\"close\":165.2,\"volume\":2212942},{\"day\":\"2008-04-23T00:00:00.000Z\",\"open\":161.4,\"high\":173,\"low\":157,\"close\":171.02,\"volume\":1266988},{\"day\":\"2008-04-24T00:00:00.000Z\",\"open\":183,\"high\":188.12,\"low\":177,\"close\":185.97,\"volume\":3932187},{\"day\":\"2008-04-25T00:00:00.000Z\",\"open\":184,\"high\":184,\"low\":177.8,\"close\":177.82,\"volume\":2384507},{\"day\":\"2008-04-28T00:00:00.000Z\",\"open\":175.99,\"high\":177.47,\"low\":170.17,\"close\":176.6,\"volume\":1277232},{\"day\":\"2008-04-29T00:00:00.000Z\",\"open\":172.01,\"high\":177.77,\"low\":172.01,\"close\":176.57,\"volume\":614926},{\"day\":\"2008-04-30T00:00:00.000Z\",\"open\":176.66,\"high\":184.9,\"low\":176.66,\"close\":183.13,\"volume\":1188327},{\"day\":\"2008-05-05T00:00:00.000Z\",\"open\":183.4,\"high\":185.58,\"low\":181.88,\"close\":183.66,\"volume\":808973},{\"day\":\"2008-05-06T00:00:00.000Z\",\"open\":183,\"high\":183,\"low\":178.08,\"close\":179.78,\"volume\":848761},{\"day\":\"2008-05-07T00:00:00.000Z\",\"open\":178,\"high\":181.6,\"low\":175.48,\"close\":175.54,\"volume\":735375},{\"day\":\"2008-05-08T00:00:00.000Z\",\"open\":174.99,\"high\":179.8,\"low\":171,\"close\":179.03,\"volume\":886066},{\"day\":\"2008-05-09T00:00:00.000Z\",\"open\":179.99,\"high\":179.99,\"low\":175.51,\"close\":177.74,\"volume\":577401},{\"day\":\"2008-05-12T00:00:00.000Z\",\"open\":174.49,\"high\":182.55,\"low\":172.8,\"close\":181,\"volume\":920633},{\"day\":\"2008-05-13T00:00:00.000Z\",\"open\":176.48,\"high\":182.9,\"low\":175.2,\"close\":178.96,\"volume\":514506},{\"day\":\"2008-05-14T00:00:00.000Z\",\"open\":177.3,\"high\":181.3,\"low\":177.12,\"close\":180.76,\"volume\":600844},{\"day\":\"2008-05-15T00:00:00.000Z\",\"open\":182,\"high\":187.5,\"low\":179,\"close\":183.58,\"volume\":1469044},{\"day\":\"2008-05-16T00:00:00.000Z\",\"open\":183,\"high\":186,\"low\":182.05,\"close\":182.94,\"volume\":467332},{\"day\":\"2008-05-19T00:00:00.000Z\",\"open\":182.94,\"high\":182.94,\"low\":179.06,\"close\":180.01,\"volume\":382832},{\"day\":\"2008-05-20T00:00:00.000Z\",\"open\":178.1,\"high\":181.2,\"low\":173,\"close\":173.09,\"volume\":992735},{\"day\":\"2008-05-21T00:00:00.000Z\",\"open\":171.6,\"high\":177,\"low\":170,\"close\":173.64,\"volume\":1954296},{\"day\":\"2008-05-22T00:00:00.000Z\",\"open\":173.34,\"high\":175,\"low\":168.44,\"close\":172.84,\"volume\":753639},{\"day\":\"2008-05-23T00:00:00.000Z\",\"open\":170.01,\"high\":173,\"low\":170,\"close\":172,\"volume\":1289114},{\"day\":\"2008-05-26T00:00:00.000Z\",\"open\":170,\"high\":173,\"low\":170,\"close\":172.84,\"volume\":735452},{\"day\":\"2008-05-27T00:00:00.000Z\",\"open\":170.98,\"high\":174,\"low\":169.6,\"close\":169.81,\"volume\":1545589},{\"day\":\"2008-05-29T00:00:00.000Z\",\"open\":169.88,\"high\":172,\"low\":167.25,\"close\":169.84,\"volume\":943131},{\"day\":\"2008-05-30T00:00:00.000Z\",\"open\":169.7,\"high\":170.5,\"low\":167.01,\"close\":168.14,\"volume\":520308},{\"day\":\"2008-06-02T00:00:00.000Z\",\"open\":168.8,\"high\":172,\"low\":164,\"close\":171.18,\"volume\":842312},{\"day\":\"2008-06-03T00:00:00.000Z\",\"open\":170,\"high\":172,\"low\":169.51,\"close\":170.79,\"volume\":657703},{\"day\":\"2008-06-04T00:00:00.000Z\",\"open\":168.04,\"high\":170,\"low\":167.69,\"close\":168.18,\"volume\":677030},{\"day\":\"2008-06-05T00:00:00.000Z\",\"open\":168,\"high\":170.88,\"low\":164.7,\"close\":164.99,\"volume\":392205},{\"day\":\"2008-06-06T00:00:00.000Z\",\"open\":164.99,\"high\":165.01,\"low\":161.01,\"close\":163.82,\"volume\":781469},{\"day\":\"2008-06-10T00:00:00.000Z\",\"open\":159.06,\"high\":160.99,\"low\":156.11,\"close\":157.83,\"volume\":1271558},{\"day\":\"2008-06-11T00:00:00.000Z\",\"open\":156.83,\"high\":158,\"low\":154,\"close\":157.49,\"volume\":912631},{\"day\":\"2008-06-12T00:00:00.000Z\",\"open\":157.48,\"high\":157.48,\"low\":147.4,\"close\":151.21,\"volume\":1378990},{\"day\":\"2008-06-13T00:00:00.000Z\",\"open\":148.11,\"high\":151.4,\"low\":148.11,\"close\":149.49,\"volume\":618634},{\"day\":\"2008-06-16T00:00:00.000Z\",\"open\":147.7,\"high\":148,\"low\":144.44,\"close\":144.5,\"volume\":1021954},{\"day\":\"2008-06-17T00:00:00.000Z\",\"open\":143.51,\"high\":143.51,\"low\":140.11,\"close\":141.97,\"volume\":1747415},{\"day\":\"2008-06-18T00:00:00.000Z\",\"open\":140.32,\"high\":145,\"low\":139.58,\"close\":144.29,\"volume\":1759240},{\"day\":\"2008-06-19T00:00:00.000Z\",\"open\":144.8,\"high\":144.8,\"low\":140,\"close\":140.47,\"volume\":697038},{\"day\":\"2008-06-20T00:00:00.000Z\",\"open\":140,\"high\":145.38,\"low\":139.19,\"close\":143.91,\"volume\":1417752},{\"day\":\"2008-06-23T00:00:00.000Z\",\"open\":142,\"high\":142,\"low\":134.01,\"close\":134.9,\"volume\":1540615},{\"day\":\"2008-06-24T00:00:00.000Z\",\"open\":130.11,\"high\":137.5,\"low\":128,\"close\":136.63,\"volume\":2205273},{\"day\":\"2008-06-25T00:00:00.000Z\",\"open\":135.2,\"high\":145,\"low\":134.01,\"close\":144.51,\"volume\":1278254},{\"day\":\"2008-06-26T00:00:00.000Z\",\"open\":146.5,\"high\":148,\"low\":142.5,\"close\":145.55,\"volume\":775352},{\"day\":\"2008-06-27T00:00:00.000Z\",\"open\":142.39,\"high\":143.65,\"low\":139.01,\"close\":140.26,\"volume\":1626046},{\"day\":\"2008-06-30T00:00:00.000Z\",\"open\":138,\"high\":142,\"low\":137.11,\"close\":138.58,\"volume\":849792},{\"day\":\"2008-07-01T00:00:00.000Z\",\"open\":138.58,\"high\":138.58,\"low\":136,\"close\":136.7,\"volume\":767765},{\"day\":\"2008-07-02T00:00:00.000Z\",\"open\":136.5,\"high\":137.99,\"low\":135.01,\"close\":136.11,\"volume\":604580},{\"day\":\"2008-07-03T00:00:00.000Z\",\"open\":134.73,\"high\":143,\"low\":134.42,\"close\":141.03,\"volume\":789510},{\"day\":\"2008-07-04T00:00:00.000Z\",\"open\":141.03,\"high\":142.25,\"low\":139.03,\"close\":141.28,\"volume\":398205},{\"day\":\"2008-07-07T00:00:00.000Z\",\"open\":141.28,\"high\":146.5,\"low\":140,\"close\":146.01,\"volume\":1251457},{\"day\":\"2008-07-08T00:00:00.000Z\",\"open\":145.87,\"high\":147.7,\"low\":143.25,\"close\":143.79,\"volume\":1364836},{\"day\":\"2008-07-09T00:00:00.000Z\",\"open\":144.51,\"high\":148,\"low\":144.51,\"close\":145.8,\"volume\":1018303},{\"day\":\"2008-07-10T00:00:00.000Z\",\"open\":145,\"high\":147.33,\"low\":144.3,\"close\":146.05,\"volume\":717003},{\"day\":\"2008-07-11T00:00:00.000Z\",\"open\":145.01,\"high\":146.78,\"low\":144,\"close\":144.51,\"volume\":301677},{\"day\":\"2008-07-14T00:00:00.000Z\",\"open\":144.98,\"high\":147.5,\"low\":143.8,\"close\":147.1,\"volume\":525811},{\"day\":\"2008-07-15T00:00:00.000Z\",\"open\":147.11,\"high\":148.18,\"low\":144.81,\"close\":145.33,\"volume\":573525},{\"day\":\"2008-07-16T00:00:00.000Z\",\"open\":144.8,\"high\":148.24,\"low\":143,\"close\":147.64,\"volume\":901048},{\"day\":\"2008-07-17T00:00:00.000Z\",\"open\":147.7,\"high\":157.8,\"low\":147.7,\"close\":155.19,\"volume\":1801551},{\"day\":\"2008-07-18T00:00:00.000Z\",\"open\":153,\"high\":158.49,\"low\":152.5,\"close\":157.96,\"volume\":921966},{\"day\":\"2008-07-21T00:00:00.000Z\",\"open\":156.78,\"high\":162,\"low\":156,\"close\":161.51,\"volume\":819227},{\"day\":\"2008-07-22T00:00:00.000Z\",\"open\":161.51,\"high\":164.99,\"low\":158,\"close\":158.97,\"volume\":427627},{\"day\":\"2008-07-23T00:00:00.000Z\",\"open\":158.11,\"high\":159.52,\"low\":155.02,\"close\":156.72,\"volume\":452493},{\"day\":\"2008-07-24T00:00:00.000Z\",\"open\":157.3,\"high\":161.5,\"low\":157.3,\"close\":161.34,\"volume\":444681},{\"day\":\"2008-07-25T00:00:00.000Z\",\"open\":160.08,\"high\":163,\"low\":158.62,\"close\":161.5,\"volume\":527951},{\"day\":\"2008-07-28T00:00:00.000Z\",\"open\":162.36,\"high\":163.5,\"low\":161.5,\"close\":162,\"volume\":256285},{\"day\":\"2008-07-29T00:00:00.000Z\",\"open\":161.99,\"high\":162.98,\"low\":158.51,\"close\":161.78,\"volume\":359419},{\"day\":\"2008-07-30T00:00:00.000Z\",\"open\":162.01,\"high\":162.3,\"low\":159,\"close\":160.96,\"volume\":349929},{\"day\":\"2008-07-31T00:00:00.000Z\",\"open\":160.19,\"high\":160.96,\"low\":158.52,\"close\":159.89,\"volume\":475142},{\"day\":\"2008-08-01T00:00:00.000Z\",\"open\":158.81,\"high\":161,\"low\":156.68,\"close\":159.04,\"volume\":323571},{\"day\":\"2008-08-04T00:00:00.000Z\",\"open\":157.21,\"high\":159.95,\"low\":156.8,\"close\":157.15,\"volume\":285052},{\"day\":\"2008-08-05T00:00:00.000Z\",\"open\":156.69,\"high\":158.1,\"low\":156,\"close\":156.39,\"volume\":236338},{\"day\":\"2008-08-06T00:00:00.000Z\",\"open\":157.38,\"high\":158.3,\"low\":155.55,\"close\":157.46,\"volume\":330257},{\"day\":\"2008-08-07T00:00:00.000Z\",\"open\":156.55,\"high\":157.99,\"low\":152.5,\"close\":153.53,\"volume\":427944},{\"day\":\"2008-08-08T00:00:00.000Z\",\"open\":153.2,\"high\":154.28,\"low\":150.8,\"close\":152.52,\"volume\":611698},{\"day\":\"2008-08-11T00:00:00.000Z\",\"open\":149,\"high\":153,\"low\":146,\"close\":146.07,\"volume\":799941},{\"day\":\"2008-08-12T00:00:00.000Z\",\"open\":144.9,\"high\":149,\"low\":143.11,\"close\":147.64,\"volume\":453050},{\"day\":\"2008-08-13T00:00:00.000Z\",\"open\":146.99,\"high\":148.58,\"low\":146.3,\"close\":147.96,\"volume\":637325},{\"day\":\"2008-08-14T00:00:00.000Z\",\"open\":147.99,\"high\":152.6,\"low\":146.67,\"close\":149.01,\"volume\":1297055},{\"day\":\"2008-08-15T00:00:00.000Z\",\"open\":149,\"high\":153,\"low\":148.1,\"close\":151.78,\"volume\":554096},{\"day\":\"2008-08-18T00:00:00.000Z\",\"open\":151.78,\"high\":152.9,\"low\":146.2,\"close\":146.43,\"volume\":333925},{\"day\":\"2008-08-19T00:00:00.000Z\",\"open\":142.09,\"high\":146.81,\"low\":142.09,\"close\":144.02,\"volume\":627008},{\"day\":\"2008-08-20T00:00:00.000Z\",\"open\":143.08,\"high\":153,\"low\":143.08,\"close\":151.26,\"volume\":725041},{\"day\":\"2008-08-21T00:00:00.000Z\",\"open\":149.52,\"high\":153,\"low\":145.01,\"close\":147.87,\"volume\":514322},{\"day\":\"2008-08-22T00:00:00.000Z\",\"open\":147.97,\"high\":148.88,\"low\":144.16,\"close\":145.27,\"volume\":291123},{\"day\":\"2008-08-25T00:00:00.000Z\",\"open\":145.17,\"high\":145.9,\"low\":142.52,\"close\":144.21,\"volume\":477613},{\"day\":\"2008-08-26T00:00:00.000Z\",\"open\":144.22,\"high\":144.22,\"low\":138.8,\"close\":140.01,\"volume\":470471},{\"day\":\"2008-08-27T00:00:00.000Z\",\"open\":138.13,\"high\":142.49,\"low\":134.97,\"close\":135.15,\"volume\":453888},{\"day\":\"2008-08-28T00:00:00.000Z\",\"open\":139.98,\"high\":142,\"low\":136,\"close\":136.5,\"volume\":963350},{\"day\":\"2008-08-29T00:00:00.000Z\",\"open\":136.98,\"high\":141,\"low\":136,\"close\":139.99,\"volume\":917211},{\"day\":\"2008-09-01T00:00:00.000Z\",\"open\":139.7,\"high\":140.3,\"low\":135.51,\"close\":135.65,\"volume\":1385644},{\"day\":\"2008-09-02T00:00:00.000Z\",\"open\":135.66,\"high\":135.66,\"low\":127.84,\"close\":129.99,\"volume\":2662945},{\"day\":\"2008-09-03T00:00:00.000Z\",\"open\":128.51,\"high\":128.8,\"low\":125.69,\"close\":127.15,\"volume\":3545636},{\"day\":\"2008-09-04T00:00:00.000Z\",\"open\":127.16,\"high\":130,\"low\":126.61,\"close\":129.44,\"volume\":805584},{\"day\":\"2008-09-05T00:00:00.000Z\",\"open\":127.75,\"high\":131.8,\"low\":126.1,\"close\":131.25,\"volume\":860680},{\"day\":\"2008-09-08T00:00:00.000Z\",\"open\":131.38,\"high\":132.55,\"low\":128.91,\"close\":130.56,\"volume\":804867},{\"day\":\"2008-09-09T00:00:00.000Z\",\"open\":129.04,\"high\":133.45,\"low\":129.04,\"close\":132.8,\"volume\":414508},{\"day\":\"2008-09-10T00:00:00.000Z\",\"open\":131.5,\"high\":136,\"low\":131.5,\"close\":132.77,\"volume\":660379},{\"day\":\"2008-09-11T00:00:00.000Z\",\"open\":133.88,\"high\":133.88,\"low\":132,\"close\":132.37,\"volume\":465700},{\"day\":\"2008-09-12T00:00:00.000Z\",\"open\":132.31,\"high\":134.34,\"low\":132.31,\"close\":133,\"volume\":620163},{\"day\":\"2008-09-16T00:00:00.000Z\",\"open\":132.78,\"high\":132.81,\"low\":129.02,\"close\":131.23,\"volume\":1375774},{\"day\":\"2008-09-17T00:00:00.000Z\",\"open\":131.33,\"high\":132.8,\"low\":127.8,\"close\":128.18,\"volume\":852372},{\"day\":\"2008-09-18T00:00:00.000Z\",\"open\":127.5,\"high\":128,\"low\":118.18,\"close\":120.82,\"volume\":3058171},{\"day\":\"2008-09-19T00:00:00.000Z\",\"open\":132.9,\"high\":132.9,\"low\":130,\"close\":132.9,\"volume\":4674712},{\"day\":\"2008-09-22T00:00:00.000Z\",\"open\":137.9,\"high\":144,\"low\":132.73,\"close\":132.84,\"volume\":5648653},{\"day\":\"2008-09-23T00:00:00.000Z\",\"open\":130.08,\"high\":130.08,\"low\":120.05,\"close\":120.31,\"volume\":3495594},{\"day\":\"2008-09-24T00:00:00.000Z\",\"open\":119,\"high\":126.78,\"low\":115.18,\"close\":126.48,\"volume\":1419794},{\"day\":\"2008-09-25T00:00:00.000Z\",\"open\":126.5,\"high\":131.5,\"low\":126.5,\"close\":129.19,\"volume\":1506991},{\"day\":\"2008-09-26T00:00:00.000Z\",\"open\":129.91,\"high\":133.88,\"low\":129.91,\"close\":131.89,\"volume\":1368966},{\"day\":\"2008-10-06T00:00:00.000Z\",\"open\":130.8,\"high\":131.9,\"low\":125,\"close\":127.18,\"volume\":610171},{\"day\":\"2008-10-07T00:00:00.000Z\",\"open\":125.01,\"high\":126,\"low\":121.03,\"close\":124.05,\"volume\":995724},{\"day\":\"2008-10-08T00:00:00.000Z\",\"open\":121.9,\"high\":123,\"low\":120.13,\"close\":120.3,\"volume\":1034410},{\"day\":\"2008-10-09T00:00:00.000Z\",\"open\":122.2,\"high\":122.3,\"low\":117.5,\"close\":117.55,\"volume\":876721},{\"day\":\"2008-10-10T00:00:00.000Z\",\"open\":114,\"high\":114.8,\"low\":110.11,\"close\":111.4,\"volume\":1354716},{\"day\":\"2008-10-13T00:00:00.000Z\",\"open\":111,\"high\":111.59,\"low\":102.2,\"close\":111.47,\"volume\":2209322},{\"day\":\"2008-10-14T00:00:00.000Z\",\"open\":116.17,\"high\":117.45,\"low\":106.46,\"close\":106.6,\"volume\":1184398},{\"day\":\"2008-10-15T00:00:00.000Z\",\"open\":103.78,\"high\":106.99,\"low\":102.5,\"close\":104.22,\"volume\":884236},{\"day\":\"2008-10-16T00:00:00.000Z\",\"open\":100.5,\"high\":104.1,\"low\":99,\"close\":100.58,\"volume\":1506136},{\"day\":\"2008-10-17T00:00:00.000Z\",\"open\":100.03,\"high\":100.99,\"low\":94.6,\"close\":97.89,\"volume\":2881243},{\"day\":\"2008-10-20T00:00:00.000Z\",\"open\":95.77,\"high\":97.8,\"low\":93.5,\"close\":96.74,\"volume\":3044762},{\"day\":\"2008-10-21T00:00:00.000Z\",\"open\":96.68,\"high\":99.98,\"low\":94.5,\"close\":94.63,\"volume\":1308180},{\"day\":\"2008-10-22T00:00:00.000Z\",\"open\":93.77,\"high\":97,\"low\":92.88,\"close\":96.38,\"volume\":1900644},{\"day\":\"2008-10-23T00:00:00.000Z\",\"open\":94,\"high\":99.2,\"low\":94,\"close\":99.14,\"volume\":1465493},{\"day\":\"2008-10-24T00:00:00.000Z\",\"open\":100,\"high\":100.35,\"low\":95,\"close\":98.28,\"volume\":897561},{\"day\":\"2008-10-27T00:00:00.000Z\",\"open\":95.01,\"high\":97.5,\"low\":90.1,\"close\":91.25,\"volume\":2774307},{\"day\":\"2008-10-28T00:00:00.000Z\",\"open\":89.92,\"high\":94.3,\"low\":88.01,\"close\":94.28,\"volume\":1399519},{\"day\":\"2008-10-29T00:00:00.000Z\",\"open\":94,\"high\":96.05,\"low\":92.05,\"close\":95.18,\"volume\":1222683},{\"day\":\"2008-10-30T00:00:00.000Z\",\"open\":95.99,\"high\":96.5,\"low\":93.41,\"close\":95.3,\"volume\":1015716},{\"day\":\"2008-10-31T00:00:00.000Z\",\"open\":94.3,\"high\":95.1,\"low\":92.06,\"close\":92.2,\"volume\":870573},{\"day\":\"2008-11-03T00:00:00.000Z\",\"open\":91.02,\"high\":93.5,\"low\":91.02,\"close\":91.7,\"volume\":630617},{\"day\":\"2008-11-04T00:00:00.000Z\",\"open\":91.8,\"high\":92.12,\"low\":89.65,\"close\":89.82,\"volume\":1107660},{\"day\":\"2008-11-05T00:00:00.000Z\",\"open\":90.6,\"high\":94.6,\"low\":89.99,\"close\":94.01,\"volume\":1165566},{\"day\":\"2008-11-06T00:00:00.000Z\",\"open\":91.99,\"high\":92.99,\"low\":90.1,\"close\":90.36,\"volume\":599739},{\"day\":\"2008-11-07T00:00:00.000Z\",\"open\":88.59,\"high\":89.5,\"low\":84.2,\"close\":85.78,\"volume\":3506714},{\"day\":\"2008-11-10T00:00:00.000Z\",\"open\":86.48,\"high\":91.58,\"low\":86,\"close\":90.63,\"volume\":4070807},{\"day\":\"2008-11-11T00:00:00.000Z\",\"open\":89.4,\"high\":89.4,\"low\":87.38,\"close\":87.61,\"volume\":2710401},{\"day\":\"2008-11-12T00:00:00.000Z\",\"open\":85.85,\"high\":88.18,\"low\":84.6,\"close\":87.99,\"volume\":1840088},{\"day\":\"2008-11-13T00:00:00.000Z\",\"open\":87,\"high\":90.01,\"low\":85.01,\"close\":89.63,\"volume\":3513508},{\"day\":\"2008-11-14T00:00:00.000Z\",\"open\":90.06,\"high\":98.59,\"low\":90.06,\"close\":98.59,\"volume\":4730806},{\"day\":\"2008-11-17T00:00:00.000Z\",\"open\":100,\"high\":102.51,\"low\":98,\"close\":101.59,\"volume\":2590585},{\"day\":\"2008-11-18T00:00:00.000Z\",\"open\":101,\"high\":101,\"low\":94.1,\"close\":96.62,\"volume\":3008889},{\"day\":\"2008-11-19T00:00:00.000Z\",\"open\":96.62,\"high\":103.03,\"low\":95.7,\"close\":102.43,\"volume\":1698748},{\"day\":\"2008-11-20T00:00:00.000Z\",\"open\":100,\"high\":103.2,\"low\":98.33,\"close\":100.13,\"volume\":1567803},{\"day\":\"2008-11-21T00:00:00.000Z\",\"open\":97.97,\"high\":103.5,\"low\":95.66,\"close\":100.53,\"volume\":2391762},{\"day\":\"2008-11-24T00:00:00.000Z\",\"open\":100.88,\"high\":102,\"low\":99.5,\"close\":99.71,\"volume\":940207},{\"day\":\"2008-11-25T00:00:00.000Z\",\"open\":100,\"high\":102,\"low\":97.66,\"close\":99.16,\"volume\":987335},{\"day\":\"2008-11-26T00:00:00.000Z\",\"open\":99.06,\"high\":100.38,\"low\":98.63,\"close\":99.14,\"volume\":734047},{\"day\":\"2008-11-27T00:00:00.000Z\",\"open\":104.07,\"high\":107,\"low\":101.55,\"close\":103.37,\"volume\":2677180},{\"day\":\"2008-11-28T00:00:00.000Z\",\"open\":102.19,\"high\":102.96,\"low\":100.25,\"close\":101.8,\"volume\":1221804},{\"day\":\"2008-12-01T00:00:00.000Z\",\"open\":101.4,\"high\":103.3,\"low\":100.04,\"close\":103.21,\"volume\":788328},{\"day\":\"2008-12-02T00:00:00.000Z\",\"open\":101.05,\"high\":105.12,\"low\":101.05,\"close\":104.94,\"volume\":1488514},{\"day\":\"2008-12-03T00:00:00.000Z\",\"open\":105,\"high\":108.22,\"low\":105,\"close\":107.8,\"volume\":1436995},{\"day\":\"2008-12-04T00:00:00.000Z\",\"open\":109.5,\"high\":115.29,\"low\":109.5,\"close\":112.97,\"volume\":2633055},{\"day\":\"2008-12-05T00:00:00.000Z\",\"open\":111.51,\"high\":118.09,\"low\":111.46,\"close\":115.45,\"volume\":1838462},{\"day\":\"2008-12-08T00:00:00.000Z\",\"open\":118.3,\"high\":120.8,\"low\":115.15,\"close\":118.99,\"volume\":1742992},{\"day\":\"2008-12-09T00:00:00.000Z\",\"open\":119.06,\"high\":119.58,\"low\":114.8,\"close\":116.03,\"volume\":1301335},{\"day\":\"2008-12-10T00:00:00.000Z\",\"open\":115,\"high\":116.9,\"low\":114.83,\"close\":116.2,\"volume\":1349502},{\"day\":\"2008-12-11T00:00:00.000Z\",\"open\":116.55,\"high\":120.6,\"low\":116,\"close\":117.93,\"volume\":2015809},{\"day\":\"2008-12-12T00:00:00.000Z\",\"open\":116.66,\"high\":118.8,\"low\":110.85,\"close\":111,\"volume\":1631445},{\"day\":\"2008-12-15T00:00:00.000Z\",\"open\":112,\"high\":117.06,\"low\":111.99,\"close\":114.27,\"volume\":1400771},{\"day\":\"2008-12-16T00:00:00.000Z\",\"open\":113.55,\"high\":116.3,\"low\":110.84,\"close\":114.17,\"volume\":1236738},{\"day\":\"2008-12-17T00:00:00.000Z\",\"open\":114.2,\"high\":117.5,\"low\":114.2,\"close\":115.61,\"volume\":1001362},{\"day\":\"2008-12-18T00:00:00.000Z\",\"open\":115.61,\"high\":118.66,\"low\":115.61,\"close\":117.98,\"volume\":1177063},{\"day\":\"2008-12-19T00:00:00.000Z\",\"open\":118.4,\"high\":119.5,\"low\":116,\"close\":117.63,\"volume\":1062197},{\"day\":\"2008-12-22T00:00:00.000Z\",\"open\":118.71,\"high\":118.71,\"low\":115.3,\"close\":116.36,\"volume\":902842},{\"day\":\"2008-12-23T00:00:00.000Z\",\"open\":115.78,\"high\":116.36,\"low\":110.91,\"close\":111.91,\"volume\":1827166},{\"day\":\"2008-12-24T00:00:00.000Z\",\"open\":111,\"high\":113,\"low\":109.8,\"close\":111.35,\"volume\":787763},{\"day\":\"2008-12-25T00:00:00.000Z\",\"open\":111.99,\"high\":111.99,\"low\":109,\"close\":110.03,\"volume\":902853},{\"day\":\"2008-12-26T00:00:00.000Z\",\"open\":109.2,\"high\":111.49,\"low\":109.2,\"close\":110.06,\"volume\":894460},{\"day\":\"2008-12-29T00:00:00.000Z\",\"open\":109.44,\"high\":110.5,\"low\":105.16,\"close\":108.75,\"volume\":3002856},{\"day\":\"2008-12-30T00:00:00.000Z\",\"open\":108.65,\"high\":109,\"low\":107,\"close\":108.64,\"volume\":2182996},{\"day\":\"2008-12-31T00:00:00.000Z\",\"open\":108.2,\"high\":109.49,\"low\":107.5,\"close\":108.7,\"volume\":1831313},{\"day\":\"2009-01-05T00:00:00.000Z\",\"open\":109.5,\"high\":111.08,\"low\":107,\"close\":108.38,\"volume\":1350550},{\"day\":\"2009-01-06T00:00:00.000Z\",\"open\":107.5,\"high\":109.2,\"low\":105.28,\"close\":108.71,\"volume\":3815408},{\"day\":\"2009-01-07T00:00:00.000Z\",\"open\":108.92,\"high\":109,\"low\":106.7,\"close\":106.79,\"volume\":1523802},{\"day\":\"2009-01-08T00:00:00.000Z\",\"open\":105.25,\"high\":108.57,\"low\":104.2,\"close\":108.53,\"volume\":1863467},{\"day\":\"2009-01-09T00:00:00.000Z\",\"open\":107.58,\"high\":108.55,\"low\":107,\"close\":107.29,\"volume\":1180016},{\"day\":\"2009-01-12T00:00:00.000Z\",\"open\":106.99,\"high\":107.78,\"low\":105.66,\"close\":105.91,\"volume\":1666790},{\"day\":\"2009-01-13T00:00:00.000Z\",\"open\":104.98,\"high\":105.99,\"low\":101.52,\"close\":101.86,\"volume\":1809911},{\"day\":\"2009-01-14T00:00:00.000Z\",\"open\":101.25,\"high\":103.99,\"low\":99.58,\"close\":102,\"volume\":3200370},{\"day\":\"2009-01-15T00:00:00.000Z\",\"open\":101.8,\"high\":101.8,\"low\":99.8,\"close\":99.97,\"volume\":2982065},{\"day\":\"2009-01-16T00:00:00.000Z\",\"open\":99.99,\"high\":104.39,\"low\":99.88,\"close\":101.51,\"volume\":9459955},{\"day\":\"2009-01-19T00:00:00.000Z\",\"open\":102.41,\"high\":103.8,\"low\":101.7,\"close\":102.36,\"volume\":4856293},{\"day\":\"2009-01-20T00:00:00.000Z\",\"open\":102.3,\"high\":102.3,\"low\":99.96,\"close\":101.6,\"volume\":4910405},{\"day\":\"2009-01-21T00:00:00.000Z\",\"open\":100,\"high\":100.97,\"low\":99,\"close\":99.72,\"volume\":6052648},{\"day\":\"2009-01-22T00:00:00.000Z\",\"open\":100,\"high\":101.2,\"low\":99.9,\"close\":100.8,\"volume\":2129344},{\"day\":\"2009-01-23T00:00:00.000Z\",\"open\":100.5,\"high\":104.31,\"low\":100.5,\"close\":103.2,\"volume\":3274252},{\"day\":\"2009-02-02T00:00:00.000Z\",\"open\":104.49,\"high\":104.49,\"low\":100,\"close\":101.32,\"volume\":3088726},{\"day\":\"2009-02-03T00:00:00.000Z\",\"open\":101.39,\"high\":104.49,\"low\":100.07,\"close\":104.1,\"volume\":4812665},{\"day\":\"2009-02-04T00:00:00.000Z\",\"open\":104.2,\"high\":107.28,\"low\":104.2,\"close\":106.28,\"volume\":4287890},{\"day\":\"2009-02-05T00:00:00.000Z\",\"open\":106.65,\"high\":110.6,\"low\":106,\"close\":107.04,\"volume\":3823158},{\"day\":\"2009-02-06T00:00:00.000Z\",\"open\":107.02,\"high\":111.99,\"low\":107.02,\"close\":111.21,\"volume\":3966141},{\"day\":\"2009-02-09T00:00:00.000Z\",\"open\":112.49,\"high\":117,\"low\":112.49,\"close\":116.8,\"volume\":4543559},{\"day\":\"2009-02-10T00:00:00.000Z\",\"open\":116.5,\"high\":116.5,\"low\":114,\"close\":115.97,\"volume\":2761349},{\"day\":\"2009-02-11T00:00:00.000Z\",\"open\":114.98,\"high\":125.55,\"low\":114,\"close\":120.09,\"volume\":4038656},{\"day\":\"2009-02-12T00:00:00.000Z\",\"open\":120,\"high\":121.5,\"low\":118.51,\"close\":120.53,\"volume\":5447034},{\"day\":\"2009-02-13T00:00:00.000Z\",\"open\":120.1,\"high\":123,\"low\":120.01,\"close\":122.42,\"volume\":2492019},{\"day\":\"2009-02-16T00:00:00.000Z\",\"open\":123.45,\"high\":125.3,\"low\":121.1,\"close\":122.7,\"volume\":2725648},{\"day\":\"2009-02-17T00:00:00.000Z\",\"open\":123.8,\"high\":129.94,\"low\":123.8,\"close\":126.11,\"volume\":5652541},{\"day\":\"2009-02-18T00:00:00.000Z\",\"open\":124,\"high\":126,\"low\":120.88,\"close\":121.36,\"volume\":4558128},{\"day\":\"2009-02-19T00:00:00.000Z\",\"open\":120.5,\"high\":123.9,\"low\":120.5,\"close\":121.88,\"volume\":2467779},{\"day\":\"2009-02-20T00:00:00.000Z\",\"open\":121.99,\"high\":127.28,\"low\":121.99,\"close\":125.08,\"volume\":3392422},{\"day\":\"2009-02-23T00:00:00.000Z\",\"open\":125.16,\"high\":128.1,\"low\":123.45,\"close\":127.78,\"volume\":1944278},{\"day\":\"2009-02-24T00:00:00.000Z\",\"open\":127.5,\"high\":132,\"low\":126.65,\"close\":128.79,\"volume\":3693633},{\"day\":\"2009-02-25T00:00:00.000Z\",\"open\":129.99,\"high\":130,\"low\":123,\"close\":127.5,\"volume\":2691796},{\"day\":\"2009-02-26T00:00:00.000Z\",\"open\":126.5,\"high\":129.9,\"low\":121.5,\"close\":122.43,\"volume\":2711209},{\"day\":\"2009-02-27T00:00:00.000Z\",\"open\":119.54,\"high\":123,\"low\":117.73,\"close\":118.43,\"volume\":4117059},{\"day\":\"2009-03-02T00:00:00.000Z\",\"open\":117,\"high\":118.43,\"low\":114.87,\"close\":117.03,\"volume\":2717285},{\"day\":\"2009-03-03T00:00:00.000Z\",\"open\":115.2,\"high\":116.8,\"low\":113.8,\"close\":114.92,\"volume\":1878013},{\"day\":\"2009-03-04T00:00:00.000Z\",\"open\":115.5,\"high\":126.3,\"low\":114.92,\"close\":124.82,\"volume\":4224525},{\"day\":\"2009-03-05T00:00:00.000Z\",\"open\":124.9,\"high\":126.5,\"low\":120.01,\"close\":122,\"volume\":2353230},{\"day\":\"2009-03-06T00:00:00.000Z\",\"open\":120,\"high\":120.8,\"low\":117.68,\"close\":118.22,\"volume\":2066413},{\"day\":\"2009-03-09T00:00:00.000Z\",\"open\":118.24,\"high\":119.5,\"low\":114.88,\"close\":114.9,\"volume\":2315203},{\"day\":\"2009-03-10T00:00:00.000Z\",\"open\":113.9,\"high\":119.2,\"low\":113.6,\"close\":118.13,\"volume\":1578292},{\"day\":\"2009-03-11T00:00:00.000Z\",\"open\":120,\"high\":120.88,\"low\":116,\"close\":117.48,\"volume\":881494},{\"day\":\"2009-03-12T00:00:00.000Z\",\"open\":116.08,\"high\":117.79,\"low\":114.13,\"close\":115.94,\"volume\":1129627},{\"day\":\"2009-03-13T00:00:00.000Z\",\"open\":116.8,\"high\":117.5,\"low\":113.78,\"close\":113.82,\"volume\":2003820},{\"day\":\"2009-03-16T00:00:00.000Z\",\"open\":113.85,\"high\":114.89,\"low\":112,\"close\":114.38,\"volume\":1339542},{\"day\":\"2009-03-17T00:00:00.000Z\",\"open\":114.45,\"high\":118.99,\"low\":114,\"close\":117.34,\"volume\":1834473},{\"day\":\"2009-03-18T00:00:00.000Z\",\"open\":117.92,\"high\":118.9,\"low\":115.96,\"close\":116.08,\"volume\":1776703},{\"day\":\"2009-03-19T00:00:00.000Z\",\"open\":116.5,\"high\":119.28,\"low\":116.1,\"close\":118.78,\"volume\":1889193},{\"day\":\"2009-03-20T00:00:00.000Z\",\"open\":119.8,\"high\":119.97,\"low\":117.2,\"close\":117.88,\"volume\":1539612},{\"day\":\"2009-03-23T00:00:00.000Z\",\"open\":117.99,\"high\":119.18,\"low\":117.41,\"close\":118.69,\"volume\":3246311},{\"day\":\"2009-03-24T00:00:00.000Z\",\"open\":120.5,\"high\":123.59,\"low\":118.36,\"close\":118.69,\"volume\":3529464},{\"day\":\"2009-03-25T00:00:00.000Z\",\"open\":116,\"high\":116,\"low\":112.65,\"close\":114.02,\"volume\":8621716},{\"day\":\"2009-03-26T00:00:00.000Z\",\"open\":114.02,\"high\":114.1,\"low\":110.78,\"close\":112.5,\"volume\":5929248},{\"day\":\"2009-03-27T00:00:00.000Z\",\"open\":113.46,\"high\":115,\"low\":112.8,\"close\":113.98,\"volume\":4207572},{\"day\":\"2009-03-30T00:00:00.000Z\",\"open\":114,\"high\":115,\"low\":112.1,\"close\":114.06,\"volume\":2426944},{\"day\":\"2009-03-31T00:00:00.000Z\",\"open\":113.33,\"high\":114.9,\"low\":113,\"close\":114.74,\"volume\":2642862},{\"day\":\"2009-04-01T00:00:00.000Z\",\"open\":114.98,\"high\":116.65,\"low\":114.9,\"close\":116.26,\"volume\":4038757},{\"day\":\"2009-04-02T00:00:00.000Z\",\"open\":116.56,\"high\":119.4,\"low\":116.56,\"close\":118,\"volume\":3743051},{\"day\":\"2009-04-03T00:00:00.000Z\",\"open\":119.1,\"high\":120.55,\"low\":116.4,\"close\":116.57,\"volume\":4144100},{\"day\":\"2009-04-07T00:00:00.000Z\",\"open\":116.57,\"high\":118.18,\"low\":116.4,\"close\":118,\"volume\":2141919},{\"day\":\"2009-04-08T00:00:00.000Z\",\"open\":118,\"high\":118.3,\"low\":115.88,\"close\":117.06,\"volume\":2565313},{\"day\":\"2009-04-09T00:00:00.000Z\",\"open\":116.88,\"high\":117.99,\"low\":116.21,\"close\":117.81,\"volume\":1835185},{\"day\":\"2009-04-10T00:00:00.000Z\",\"open\":118.81,\"high\":120.5,\"low\":117.78,\"close\":119.43,\"volume\":4063061},{\"day\":\"2009-04-13T00:00:00.000Z\",\"open\":120.59,\"high\":123.2,\"low\":120.59,\"close\":122.06,\"volume\":3668776},{\"day\":\"2009-04-14T00:00:00.000Z\",\"open\":122.07,\"high\":122.15,\"low\":118.81,\"close\":120.51,\"volume\":3802377},{\"day\":\"2009-04-15T00:00:00.000Z\",\"open\":119.96,\"high\":121.28,\"low\":117.5,\"close\":120.63,\"volume\":3836163},{\"day\":\"2009-04-16T00:00:00.000Z\",\"open\":120.01,\"high\":120.8,\"low\":118.25,\"close\":119.75,\"volume\":3863241},{\"day\":\"2009-04-17T00:00:00.000Z\",\"open\":119.33,\"high\":123.35,\"low\":118.3,\"close\":121.16,\"volume\":3830956},{\"day\":\"2009-04-20T00:00:00.000Z\",\"open\":122.19,\"high\":127.3,\"low\":121.16,\"close\":127.14,\"volume\":3241949},{\"day\":\"2009-04-21T00:00:00.000Z\",\"open\":125.23,\"high\":127.6,\"low\":125.11,\"close\":127.51,\"volume\":3892770},{\"day\":\"2009-04-22T00:00:00.000Z\",\"open\":128.18,\"high\":130.71,\"low\":123.5,\"close\":123.82,\"volume\":3970610},{\"day\":\"2009-04-23T00:00:00.000Z\",\"open\":122.5,\"high\":123.89,\"low\":120,\"close\":121.56,\"volume\":2249701},{\"day\":\"2009-04-24T00:00:00.000Z\",\"open\":121.99,\"high\":124.88,\"low\":121.98,\"close\":122.12,\"volume\":2271987},{\"day\":\"2009-04-27T00:00:00.000Z\",\"open\":121.5,\"high\":121.54,\"low\":117.4,\"close\":118.49,\"volume\":2867031},{\"day\":\"2009-04-28T00:00:00.000Z\",\"open\":116.88,\"high\":118.58,\"low\":113.9,\"close\":115.28,\"volume\":3430733},{\"day\":\"2009-04-29T00:00:00.000Z\",\"open\":115.29,\"high\":117.3,\"low\":115.25,\"close\":116.77,\"volume\":3107715},{\"day\":\"2009-04-30T00:00:00.000Z\",\"open\":117.2,\"high\":117.21,\"low\":115,\"close\":116.35,\"volume\":2051448},{\"day\":\"2009-05-04T00:00:00.000Z\",\"open\":116.89,\"high\":119.37,\"low\":116.35,\"close\":119.22,\"volume\":2355551},{\"day\":\"2009-05-05T00:00:00.000Z\",\"open\":120,\"high\":120.8,\"low\":118.38,\"close\":119.04,\"volume\":2269054},{\"day\":\"2009-05-06T00:00:00.000Z\",\"open\":118.61,\"high\":119,\"low\":116.9,\"close\":117.26,\"volume\":3806462},{\"day\":\"2009-05-07T00:00:00.000Z\",\"open\":117.8,\"high\":118.91,\"low\":115.66,\"close\":117.01,\"volume\":3472362},{\"day\":\"2009-05-08T00:00:00.000Z\",\"open\":116.5,\"high\":117.6,\"low\":115.4,\"close\":117.51,\"volume\":3100720},{\"day\":\"2009-05-11T00:00:00.000Z\",\"open\":117.5,\"high\":118.58,\"low\":116.25,\"close\":116.42,\"volume\":3277361},{\"day\":\"2009-05-12T00:00:00.000Z\",\"open\":115.51,\"high\":117.55,\"low\":115.31,\"close\":116.49,\"volume\":2598890},{\"day\":\"2009-05-13T00:00:00.000Z\",\"open\":117,\"high\":117.1,\"low\":115.22,\"close\":115.68,\"volume\":3579244},{\"day\":\"2009-05-14T00:00:00.000Z\",\"open\":115,\"high\":116.6,\"low\":114.8,\"close\":116.35,\"volume\":2150481},{\"day\":\"2009-05-15T00:00:00.000Z\",\"open\":116.76,\"high\":116.98,\"low\":115.61,\"close\":116.01,\"volume\":1679862},{\"day\":\"2009-05-18T00:00:00.000Z\",\"open\":115.9,\"high\":118.7,\"low\":115.71,\"close\":118.44,\"volume\":3507236},{\"day\":\"2009-05-19T00:00:00.000Z\",\"open\":118.64,\"high\":119.05,\"low\":116.5,\"close\":117.28,\"volume\":2655401},{\"day\":\"2009-05-20T00:00:00.000Z\",\"open\":117.06,\"high\":117.94,\"low\":115.98,\"close\":116.07,\"volume\":1471127},{\"day\":\"2009-05-21T00:00:00.000Z\",\"open\":115.8,\"high\":116.99,\"low\":114.2,\"close\":114.42,\"volume\":2578840},{\"day\":\"2009-05-25T00:00:00.000Z\",\"open\":112.82,\"high\":113.53,\"low\":112.06,\"close\":113.36,\"volume\":3367628},{\"day\":\"2009-05-26T00:00:00.000Z\",\"open\":113.36,\"high\":114.57,\"low\":112.91,\"close\":112.95,\"volume\":1680681},{\"day\":\"2009-05-27T00:00:00.000Z\",\"open\":113.13,\"high\":115.52,\"low\":112.95,\"close\":114.77,\"volume\":2763000},{\"day\":\"2009-06-01T00:00:00.000Z\",\"open\":115.01,\"high\":118.1,\"low\":114.71,\"close\":117.76,\"volume\":4592011},{\"day\":\"2009-06-02T00:00:00.000Z\",\"open\":117.02,\"high\":120.96,\"low\":117.02,\"close\":119.88,\"volume\":5016813},{\"day\":\"2009-06-03T00:00:00.000Z\",\"open\":119.88,\"high\":120.19,\"low\":117.82,\"close\":119.72,\"volume\":2924590},{\"day\":\"2009-06-04T00:00:00.000Z\",\"open\":119.8,\"high\":120.02,\"low\":117.9,\"close\":119.26,\"volume\":4653332},{\"day\":\"2009-06-05T00:00:00.000Z\",\"open\":118.66,\"high\":129.7,\"low\":118.65,\"close\":126.06,\"volume\":7774093},{\"day\":\"2009-06-08T00:00:00.000Z\",\"open\":127.2,\"high\":129.05,\"low\":125,\"close\":127.6,\"volume\":3688621},{\"day\":\"2009-06-09T00:00:00.000Z\",\"open\":127.6,\"high\":135,\"low\":127.2,\"close\":131.24,\"volume\":7330385},{\"day\":\"2009-06-10T00:00:00.000Z\",\"open\":131.69,\"high\":133.03,\"low\":130.01,\"close\":131.3,\"volume\":2647692},{\"day\":\"2009-06-11T00:00:00.000Z\",\"open\":131.28,\"high\":136.5,\"low\":131.28,\"close\":133.29,\"volume\":3973846},{\"day\":\"2009-06-12T00:00:00.000Z\",\"open\":133.67,\"high\":135.8,\"low\":129.2,\"close\":130.61,\"volume\":2703533},{\"day\":\"2009-06-15T00:00:00.000Z\",\"open\":130.05,\"high\":136.6,\"low\":130.05,\"close\":136.24,\"volume\":4408128},{\"day\":\"2009-06-16T00:00:00.000Z\",\"open\":135.8,\"high\":137.15,\"low\":134,\"close\":135.69,\"volume\":2003920},{\"day\":\"2009-06-17T00:00:00.000Z\",\"open\":135.35,\"high\":138.5,\"low\":135.2,\"close\":137.65,\"volume\":2258367},{\"day\":\"2009-06-18T00:00:00.000Z\",\"open\":137,\"high\":138.5,\"low\":135.5,\"close\":137.87,\"volume\":4119002},{\"day\":\"2009-06-19T00:00:00.000Z\",\"open\":136.98,\"high\":138.69,\"low\":135.6,\"close\":136.92,\"volume\":1853345},{\"day\":\"2009-06-22T00:00:00.000Z\",\"open\":137.5,\"high\":138.2,\"low\":132.88,\"close\":132.97,\"volume\":2118112},{\"day\":\"2009-06-23T00:00:00.000Z\",\"open\":131.8,\"high\":134.5,\"low\":129.56,\"close\":133.37,\"volume\":2758804},{\"day\":\"2009-06-24T00:00:00.000Z\",\"open\":133.3,\"high\":134,\"low\":131.01,\"close\":131.99,\"volume\":2093623},{\"day\":\"2009-06-25T00:00:00.000Z\",\"open\":132.99,\"high\":136.2,\"low\":132.01,\"close\":135.89,\"volume\":2183414},{\"day\":\"2009-06-26T00:00:00.000Z\",\"open\":136,\"high\":138,\"low\":136,\"close\":137,\"volume\":1826249},{\"day\":\"2009-06-29T00:00:00.000Z\",\"open\":138.01,\"high\":149.01,\"low\":137.3,\"close\":147.72,\"volume\":3801548},{\"day\":\"2009-06-30T00:00:00.000Z\",\"open\":148.5,\"high\":150.3,\"low\":144.8,\"close\":148.01,\"volume\":2455349},{\"day\":\"2009-07-01T00:00:00.000Z\",\"open\":146.6,\"high\":148,\"low\":144.98,\"close\":145.65,\"volume\":1935675},{\"day\":\"2009-07-02T00:00:00.000Z\",\"open\":145.6,\"high\":150.96,\"low\":143.7,\"close\":147.95,\"volume\":2699019},{\"day\":\"2009-07-03T00:00:00.000Z\",\"open\":147,\"high\":149,\"low\":145.4,\"close\":145.92,\"volume\":2573876},{\"day\":\"2009-07-06T00:00:00.000Z\",\"open\":145,\"high\":145.98,\"low\":142.8,\"close\":143.92,\"volume\":2949182},{\"day\":\"2009-07-07T00:00:00.000Z\",\"open\":143.94,\"high\":148.01,\"low\":143.01,\"close\":145.54,\"volume\":2740569},{\"day\":\"2009-07-08T00:00:00.000Z\",\"open\":143.5,\"high\":145.15,\"low\":141.5,\"close\":143.93,\"volume\":2651579},{\"day\":\"2009-07-09T00:00:00.000Z\",\"open\":143.21,\"high\":148.49,\"low\":143.21,\"close\":147.22,\"volume\":3464234},{\"day\":\"2009-07-10T00:00:00.000Z\",\"open\":147.6,\"high\":153.5,\"low\":147.37,\"close\":152.17,\"volume\":2977018},{\"day\":\"2009-07-13T00:00:00.000Z\",\"open\":152.35,\"high\":154,\"low\":149.33,\"close\":153.27,\"volume\":3976567},{\"day\":\"2009-07-14T00:00:00.000Z\",\"open\":153.19,\"high\":154.35,\"low\":152,\"close\":153.3,\"volume\":2664455},{\"day\":\"2009-07-15T00:00:00.000Z\",\"open\":153.3,\"high\":154.28,\"low\":149.97,\"close\":150.03,\"volume\":3159841},{\"day\":\"2009-07-16T00:00:00.000Z\",\"open\":150.51,\"high\":151,\"low\":147.95,\"close\":148.45,\"volume\":3643057},{\"day\":\"2009-07-17T00:00:00.000Z\",\"open\":148.73,\"high\":150.49,\"low\":147.7,\"close\":147.91,\"volume\":1410005},{\"day\":\"2009-07-20T00:00:00.000Z\",\"open\":148,\"high\":149.6,\"low\":146.98,\"close\":148.11,\"volume\":3873799},{\"day\":\"2009-07-21T00:00:00.000Z\",\"open\":148.9,\"high\":150.2,\"low\":146.97,\"close\":147.32,\"volume\":4222026},{\"day\":\"2009-07-22T00:00:00.000Z\",\"open\":147,\"high\":148.39,\"low\":145.7,\"close\":147.41,\"volume\":2503621},{\"day\":\"2009-07-23T00:00:00.000Z\",\"open\":147.85,\"high\":147.99,\"low\":146.01,\"close\":146.28,\"volume\":1724952},{\"day\":\"2009-07-24T00:00:00.000Z\",\"open\":146.58,\"high\":150.79,\"low\":146.28,\"close\":147,\"volume\":4537056},{\"day\":\"2009-07-27T00:00:00.000Z\",\"open\":147.49,\"high\":153.5,\"low\":147.49,\"close\":153.11,\"volume\":6453123},{\"day\":\"2009-07-28T00:00:00.000Z\",\"open\":153.1,\"high\":158.97,\"low\":152.6,\"close\":153.2,\"volume\":3622961},{\"day\":\"2009-07-29T00:00:00.000Z\",\"open\":153.3,\"high\":156.15,\"low\":144,\"close\":148.01,\"volume\":3695563},{\"day\":\"2009-07-30T00:00:00.000Z\",\"open\":151.7,\"high\":151.7,\"low\":146.51,\"close\":149.83,\"volume\":2755049},{\"day\":\"2009-07-31T00:00:00.000Z\",\"open\":150.99,\"high\":150.99,\"low\":148.65,\"close\":150.02,\"volume\":3299219},{\"day\":\"2009-08-03T00:00:00.000Z\",\"open\":152,\"high\":158.58,\"low\":152,\"close\":155.71,\"volume\":4445840},{\"day\":\"2009-08-04T00:00:00.000Z\",\"open\":157.02,\"high\":157.02,\"low\":152.6,\"close\":154.13,\"volume\":2143538},{\"day\":\"2009-08-05T00:00:00.000Z\",\"open\":154.7,\"high\":163.89,\"low\":154.7,\"close\":163.77,\"volume\":5544896},{\"day\":\"2009-08-06T00:00:00.000Z\",\"open\":161.01,\"high\":166.5,\"low\":160.1,\"close\":165.07,\"volume\":3944209},{\"day\":\"2009-08-07T00:00:00.000Z\",\"open\":166.8,\"high\":170,\"low\":161.56,\"close\":163.88,\"volume\":5786746},{\"day\":\"2009-08-10T00:00:00.000Z\",\"open\":164.01,\"high\":165,\"low\":158.88,\"close\":163.5,\"volume\":2929893},{\"day\":\"2009-08-11T00:00:00.000Z\",\"open\":163.88,\"high\":172.5,\"low\":161.66,\"close\":170,\"volume\":3630736},{\"day\":\"2009-08-12T00:00:00.000Z\",\"open\":169.9,\"high\":175.5,\"low\":162,\"close\":166.26,\"volume\":4140439},{\"day\":\"2009-08-13T00:00:00.000Z\",\"open\":162.88,\"high\":166.25,\"low\":159.8,\"close\":162.94,\"volume\":3376867},{\"day\":\"2009-08-14T00:00:00.000Z\",\"open\":162.99,\"high\":162.99,\"low\":156,\"close\":157.78,\"volume\":2470694},{\"day\":\"2009-08-17T00:00:00.000Z\",\"open\":155.1,\"high\":157.46,\"low\":147.88,\"close\":149.54,\"volume\":2975040},{\"day\":\"2009-08-18T00:00:00.000Z\",\"open\":148.5,\"high\":152.16,\"low\":148.01,\"close\":150.15,\"volume\":2983979},{\"day\":\"2009-08-19T00:00:00.000Z\",\"open\":151.97,\"high\":155.1,\"low\":148,\"close\":149.61,\"volume\":3357636},{\"day\":\"2009-08-20T00:00:00.000Z\",\"open\":149,\"high\":152.5,\"low\":148,\"close\":151.99,\"volume\":3459953},{\"day\":\"2009-08-21T00:00:00.000Z\",\"open\":152.01,\"high\":157,\"low\":151.01,\"close\":156.51,\"volume\":2474337},{\"day\":\"2009-08-24T00:00:00.000Z\",\"open\":156.99,\"high\":158.99,\"low\":156.55,\"close\":158.41,\"volume\":1341758},{\"day\":\"2009-08-25T00:00:00.000Z\",\"open\":157.9,\"high\":157.9,\"low\":152.1,\"close\":155.91,\"volume\":2450125},{\"day\":\"2009-08-26T00:00:00.000Z\",\"open\":153.53,\"high\":160.5,\"low\":153.53,\"close\":159.19,\"volume\":2235461},{\"day\":\"2009-08-27T00:00:00.000Z\",\"open\":158.88,\"high\":162.68,\"low\":158,\"close\":161.34,\"volume\":2216114},{\"day\":\"2009-08-28T00:00:00.000Z\",\"open\":161,\"high\":162.7,\"low\":159,\"close\":159.27,\"volume\":2404913},{\"day\":\"2009-08-31T00:00:00.000Z\",\"open\":158,\"high\":158.01,\"low\":149.5,\"close\":149.99,\"volume\":3733394},{\"day\":\"2009-09-01T00:00:00.000Z\",\"open\":150,\"high\":155.3,\"low\":149.97,\"close\":151.55,\"volume\":2063249},{\"day\":\"2009-09-02T00:00:00.000Z\",\"open\":150.98,\"high\":151.95,\"low\":149.56,\"close\":150.82,\"volume\":1615629},{\"day\":\"2009-09-03T00:00:00.000Z\",\"open\":150.05,\"high\":155.5,\"low\":150.02,\"close\":155.11,\"volume\":1915657},{\"day\":\"2009-09-04T00:00:00.000Z\",\"open\":154.99,\"high\":156,\"low\":153,\"close\":155.37,\"volume\":2155402},{\"day\":\"2009-09-07T00:00:00.000Z\",\"open\":156.42,\"high\":165.5,\"low\":156.28,\"close\":161.89,\"volume\":3884516},{\"day\":\"2009-09-08T00:00:00.000Z\",\"open\":161.9,\"high\":168.2,\"low\":159.12,\"close\":166.45,\"volume\":3449008},{\"day\":\"2009-09-09T00:00:00.000Z\",\"open\":166.45,\"high\":168.99,\"low\":162,\"close\":164.34,\"volume\":3120277},{\"day\":\"2009-09-10T00:00:00.000Z\",\"open\":164.3,\"high\":166.1,\"low\":162.5,\"close\":165.95,\"volume\":1325477},{\"day\":\"2009-09-11T00:00:00.000Z\",\"open\":165.9,\"high\":168,\"low\":163.9,\"close\":166.77,\"volume\":1347190},{\"day\":\"2009-09-14T00:00:00.000Z\",\"open\":168.05,\"high\":169,\"low\":166.8,\"close\":167.08,\"volume\":1555148},{\"day\":\"2009-09-15T00:00:00.000Z\",\"open\":167.2,\"high\":168.81,\"low\":164.23,\"close\":165.55,\"volume\":1781601},{\"day\":\"2009-09-16T00:00:00.000Z\",\"open\":165.03,\"high\":166.9,\"low\":162.88,\"close\":164.76,\"volume\":1343134},{\"day\":\"2009-09-17T00:00:00.000Z\",\"open\":164.8,\"high\":165.75,\"low\":164.41,\"close\":164.77,\"volume\":1669416},{\"day\":\"2009-09-18T00:00:00.000Z\",\"open\":164.8,\"high\":164.85,\"low\":162,\"close\":162.78,\"volume\":1841155},{\"day\":\"2009-09-21T00:00:00.000Z\",\"open\":161.33,\"high\":165.6,\"low\":159.2,\"close\":165.42,\"volume\":2612924},{\"day\":\"2009-09-22T00:00:00.000Z\",\"open\":165.11,\"high\":171.69,\"low\":164.48,\"close\":169.59,\"volume\":4097482},{\"day\":\"2009-09-23T00:00:00.000Z\",\"open\":169.69,\"high\":170.9,\"low\":165,\"close\":165.19,\"volume\":2121493},{\"day\":\"2009-09-24T00:00:00.000Z\",\"open\":165,\"high\":165,\"low\":159.76,\"close\":161.62,\"volume\":1878660},{\"day\":\"2009-09-25T00:00:00.000Z\",\"open\":162,\"high\":166.66,\"low\":162,\"close\":164.49,\"volume\":1852804},{\"day\":\"2009-09-28T00:00:00.000Z\",\"open\":164.6,\"high\":166.51,\"low\":164,\"close\":164.1,\"volume\":1345344},{\"day\":\"2009-09-29T00:00:00.000Z\",\"open\":164,\"high\":165,\"low\":161.5,\"close\":162.24,\"volume\":1542377},{\"day\":\"2009-09-30T00:00:00.000Z\",\"open\":163.99,\"high\":166.78,\"low\":163,\"close\":164.86,\"volume\":1288249},{\"day\":\"2009-10-09T00:00:00.000Z\",\"open\":166.8,\"high\":168.99,\"low\":166.7,\"close\":168.36,\"volume\":1250608},{\"day\":\"2009-10-12T00:00:00.000Z\",\"open\":169,\"high\":169.99,\"low\":166.9,\"close\":167.02,\"volume\":876204},{\"day\":\"2009-10-13T00:00:00.000Z\",\"open\":166.01,\"high\":168.49,\"low\":164.5,\"close\":165.89,\"volume\":1023723},{\"day\":\"2009-10-14T00:00:00.000Z\",\"open\":166.46,\"high\":166.49,\"low\":163.11,\"close\":164.28,\"volume\":3729999},{\"day\":\"2009-10-15T00:00:00.000Z\",\"open\":164.87,\"high\":164.87,\"low\":160.41,\"close\":161.14,\"volume\":2811233},{\"day\":\"2009-10-16T00:00:00.000Z\",\"open\":161.12,\"high\":162,\"low\":159.16,\"close\":159.98,\"volume\":2798654},{\"day\":\"2009-10-19T00:00:00.000Z\",\"open\":160.21,\"high\":162.5,\"low\":158.95,\"close\":162.49,\"volume\":4363978},{\"day\":\"2009-10-20T00:00:00.000Z\",\"open\":162.7,\"high\":165.6,\"low\":161.01,\"close\":165.43,\"volume\":4078812},{\"day\":\"2009-10-21T00:00:00.000Z\",\"open\":165,\"high\":165,\"low\":160.8,\"close\":160.89,\"volume\":3808393},{\"day\":\"2009-10-22T00:00:00.000Z\",\"open\":160.1,\"high\":161.97,\"low\":157.98,\"close\":158.92,\"volume\":3681739},{\"day\":\"2009-10-23T00:00:00.000Z\",\"open\":158.92,\"high\":160.2,\"low\":158.3,\"close\":159.31,\"volume\":4651561},{\"day\":\"2009-10-26T00:00:00.000Z\",\"open\":159.97,\"high\":159.98,\"low\":156.26,\"close\":156.59,\"volume\":4564431},{\"day\":\"2009-10-27T00:00:00.000Z\",\"open\":156.59,\"high\":157,\"low\":155.5,\"close\":155.99,\"volume\":2542841},{\"day\":\"2009-10-28T00:00:00.000Z\",\"open\":156.1,\"high\":157.85,\"low\":155.8,\"close\":157.43,\"volume\":1914190},{\"day\":\"2009-10-29T00:00:00.000Z\",\"open\":156.4,\"high\":158.38,\"low\":155.6,\"close\":156.36,\"volume\":2056523},{\"day\":\"2009-10-30T00:00:00.000Z\",\"open\":157.5,\"high\":157.89,\"low\":156.3,\"close\":157.61,\"volume\":2750385},{\"day\":\"2009-11-02T00:00:00.000Z\",\"open\":156,\"high\":160.1,\"low\":155.48,\"close\":160.01,\"volume\":3202027},{\"day\":\"2009-11-03T00:00:00.000Z\",\"open\":160,\"high\":161.4,\"low\":159.06,\"close\":159.88,\"volume\":2011889},{\"day\":\"2009-11-04T00:00:00.000Z\",\"open\":159.87,\"high\":163.01,\"low\":159,\"close\":162.53,\"volume\":3361238},{\"day\":\"2009-11-05T00:00:00.000Z\",\"open\":162.49,\"high\":163.35,\"low\":161.51,\"close\":162.33,\"volume\":2002860},{\"day\":\"2009-11-06T00:00:00.000Z\",\"open\":163.11,\"high\":163.19,\"low\":160.31,\"close\":161.04,\"volume\":2642166},{\"day\":\"2009-11-09T00:00:00.000Z\",\"open\":161.04,\"high\":161.8,\"low\":159.3,\"close\":159.89,\"volume\":1847589},{\"day\":\"2009-11-10T00:00:00.000Z\",\"open\":160.43,\"high\":161.61,\"low\":159,\"close\":160.35,\"volume\":3287833},{\"day\":\"2009-11-11T00:00:00.000Z\",\"open\":160.15,\"high\":165.8,\"low\":160.15,\"close\":163.42,\"volume\":4275738},{\"day\":\"2009-11-12T00:00:00.000Z\",\"open\":163.45,\"high\":167.61,\"low\":163.2,\"close\":166.5,\"volume\":4262095},{\"day\":\"2009-11-13T00:00:00.000Z\",\"open\":166.6,\"high\":170.3,\"low\":165.23,\"close\":168.57,\"volume\":5010775},{\"day\":\"2009-11-16T00:00:00.000Z\",\"open\":168.88,\"high\":175.53,\"low\":168.88,\"close\":173.88,\"volume\":4148038},{\"day\":\"2009-11-17T00:00:00.000Z\",\"open\":174,\"high\":175,\"low\":168.8,\"close\":174,\"volume\":2939921},{\"day\":\"2009-11-18T00:00:00.000Z\",\"open\":172.82,\"high\":174.4,\"low\":170.85,\"close\":170.96,\"volume\":1644019},{\"day\":\"2009-11-19T00:00:00.000Z\",\"open\":171.08,\"high\":172.79,\"low\":169.2,\"close\":170.11,\"volume\":1710850},{\"day\":\"2009-11-20T00:00:00.000Z\",\"open\":170.03,\"high\":170.5,\"low\":168.46,\"close\":168.86,\"volume\":2313306},{\"day\":\"2009-11-23T00:00:00.000Z\",\"open\":169.1,\"high\":172,\"low\":168.83,\"close\":171.78,\"volume\":3533050},{\"day\":\"2009-11-24T00:00:00.000Z\",\"open\":172.89,\"high\":177.11,\"low\":169.6,\"close\":169.84,\"volume\":4337935},{\"day\":\"2009-11-25T00:00:00.000Z\",\"open\":169.9,\"high\":174.88,\"low\":169.9,\"close\":174.06,\"volume\":3223322},{\"day\":\"2009-11-26T00:00:00.000Z\",\"open\":174.89,\"high\":174.89,\"low\":168.4,\"close\":168.49,\"volume\":2650131},{\"day\":\"2009-11-27T00:00:00.000Z\",\"open\":168.32,\"high\":168.6,\"low\":165.06,\"close\":165.21,\"volume\":2466989},{\"day\":\"2009-11-30T00:00:00.000Z\",\"open\":166.98,\"high\":174.44,\"low\":165.4,\"close\":173.91,\"volume\":4374659},{\"day\":\"2009-12-01T00:00:00.000Z\",\"open\":172.75,\"high\":178.2,\"low\":172.02,\"close\":177.24,\"volume\":3957941},{\"day\":\"2009-12-02T00:00:00.000Z\",\"open\":177.24,\"high\":177.44,\"low\":173.88,\"close\":176.14,\"volume\":2059622},{\"day\":\"2009-12-03T00:00:00.000Z\",\"open\":175.99,\"high\":176.02,\"low\":171.65,\"close\":173.9,\"volume\":2500586},{\"day\":\"2009-12-04T00:00:00.000Z\",\"open\":173.9,\"high\":173.9,\"low\":169.01,\"close\":170.9,\"volume\":3103525},{\"day\":\"2009-12-07T00:00:00.000Z\",\"open\":180,\"high\":181.06,\"low\":174.8,\"close\":176.53,\"volume\":4568280},{\"day\":\"2009-12-08T00:00:00.000Z\",\"open\":176.57,\"high\":178,\"low\":173.5,\"close\":174.56,\"volume\":2614410},{\"day\":\"2009-12-09T00:00:00.000Z\",\"open\":174,\"high\":174.44,\"low\":171.8,\"close\":172.81,\"volume\":1782365},{\"day\":\"2009-12-10T00:00:00.000Z\",\"open\":174.02,\"high\":174.55,\"low\":172.38,\"close\":174.42,\"volume\":1640437},{\"day\":\"2009-12-11T00:00:00.000Z\",\"open\":175.01,\"high\":175.97,\"low\":173.5,\"close\":174.91,\"volume\":1659376},{\"day\":\"2009-12-14T00:00:00.000Z\",\"open\":175.5,\"high\":175.5,\"low\":172.86,\"close\":174.38,\"volume\":2118208},{\"day\":\"2009-12-15T00:00:00.000Z\",\"open\":174.5,\"high\":175,\"low\":171.85,\"close\":172.92,\"volume\":2079146},{\"day\":\"2009-12-16T00:00:00.000Z\",\"open\":172.9,\"high\":172.91,\"low\":168.79,\"close\":169.4,\"volume\":3265028},{\"day\":\"2009-12-17T00:00:00.000Z\",\"open\":170.11,\"high\":170.11,\"low\":166.1,\"close\":166.34,\"volume\":2795703},{\"day\":\"2009-12-18T00:00:00.000Z\",\"open\":166,\"high\":166.09,\"low\":163.5,\"close\":165.26,\"volume\":1830917},{\"day\":\"2009-12-21T00:00:00.000Z\",\"open\":166,\"high\":169.23,\"low\":166,\"close\":167.77,\"volume\":1812323},{\"day\":\"2009-12-22T00:00:00.000Z\",\"open\":168.19,\"high\":168.5,\"low\":165.5,\"close\":166.87,\"volume\":1626432},{\"day\":\"2009-12-23T00:00:00.000Z\",\"open\":166.84,\"high\":168.1,\"low\":166.03,\"close\":167.68,\"volume\":2091885},{\"day\":\"2009-12-24T00:00:00.000Z\",\"open\":167,\"high\":173.93,\"low\":166.81,\"close\":172.45,\"volume\":3820366},{\"day\":\"2009-12-25T00:00:00.000Z\",\"open\":172.45,\"high\":173,\"low\":169.19,\"close\":170.44,\"volume\":3184660},{\"day\":\"2009-12-28T00:00:00.000Z\",\"open\":170.2,\"high\":171.96,\"low\":169.5,\"close\":170.4,\"volume\":2790543},{\"day\":\"2009-12-29T00:00:00.000Z\",\"open\":171.49,\"high\":171.74,\"low\":169.8,\"close\":171.2,\"volume\":2152713},{\"day\":\"2009-12-30T00:00:00.000Z\",\"open\":171.49,\"high\":171.49,\"low\":168,\"close\":169.08,\"volume\":4825415},{\"day\":\"2009-12-31T00:00:00.000Z\",\"open\":169.23,\"high\":170.05,\"low\":168.8,\"close\":169.82,\"volume\":2993429},{\"day\":\"2010-01-04T00:00:00.000Z\",\"open\":172,\"high\":172,\"low\":169.31,\"close\":169.94,\"volume\":4430488},{\"day\":\"2010-01-05T00:00:00.000Z\",\"open\":170.99,\"high\":171.5,\"low\":169,\"close\":169.44,\"volume\":3151318},{\"day\":\"2010-01-06T00:00:00.000Z\",\"open\":168.99,\"high\":169.5,\"low\":166.31,\"close\":166.76,\"volume\":3988903},{\"day\":\"2010-01-07T00:00:00.000Z\",\"open\":166.76,\"high\":167.19,\"low\":161.88,\"close\":163.72,\"volume\":4882555},{\"day\":\"2010-01-08T00:00:00.000Z\",\"open\":164,\"high\":164,\"low\":160.1,\"close\":162,\"volume\":3670209},{\"day\":\"2010-01-11T00:00:00.000Z\",\"open\":163.6,\"high\":164.9,\"low\":160.5,\"close\":161.29,\"volume\":2446103},{\"day\":\"2010-01-12T00:00:00.000Z\",\"open\":161.45,\"high\":166.17,\"low\":160.61,\"close\":165.65,\"volume\":3106340},{\"day\":\"2010-01-13T00:00:00.000Z\",\"open\":163.99,\"high\":165.15,\"low\":161,\"close\":161.44,\"volume\":3792444},{\"day\":\"2010-01-14T00:00:00.000Z\",\"open\":162,\"high\":169.2,\"low\":162,\"close\":168.54,\"volume\":4645464},{\"day\":\"2010-01-15T00:00:00.000Z\",\"open\":168.51,\"high\":173.38,\"low\":168.51,\"close\":169.87,\"volume\":4593850},{\"day\":\"2010-01-18T00:00:00.000Z\",\"open\":170,\"high\":172.26,\"low\":169.9,\"close\":170.98,\"volume\":2146153},{\"day\":\"2010-01-19T00:00:00.000Z\",\"open\":170.99,\"high\":171.5,\"low\":169.5,\"close\":169.77,\"volume\":1781891},{\"day\":\"2010-01-20T00:00:00.000Z\",\"open\":169.91,\"high\":170.15,\"low\":165.8,\"close\":165.92,\"volume\":2097295},{\"day\":\"2010-01-21T00:00:00.000Z\",\"open\":165.86,\"high\":168.38,\"low\":165.5,\"close\":166.73,\"volume\":1725748},{\"day\":\"2010-01-22T00:00:00.000Z\",\"open\":166.6,\"high\":167.29,\"low\":161.89,\"close\":164.13,\"volume\":2543294},{\"day\":\"2010-01-25T00:00:00.000Z\",\"open\":163.85,\"high\":167.3,\"low\":162.51,\"close\":166.04,\"volume\":2323915},{\"day\":\"2010-01-26T00:00:00.000Z\",\"open\":168.27,\"high\":170.17,\"low\":164.6,\"close\":166.7,\"volume\":3288916},{\"day\":\"2010-01-27T00:00:00.000Z\",\"open\":166.03,\"high\":167.78,\"low\":163.6,\"close\":163.98,\"volume\":1931657},{\"day\":\"2010-01-28T00:00:00.000Z\",\"open\":163.86,\"high\":170.35,\"low\":163.5,\"close\":169.2,\"volume\":3026752},{\"day\":\"2010-01-29T00:00:00.000Z\",\"open\":169.95,\"high\":170.2,\"low\":167.68,\"close\":168.54,\"volume\":3717282},{\"day\":\"2010-02-01T00:00:00.000Z\",\"open\":168.88,\"high\":169.58,\"low\":167.01,\"close\":168.89,\"volume\":2965594},{\"day\":\"2010-02-02T00:00:00.000Z\",\"open\":168,\"high\":170,\"low\":166.29,\"close\":166.52,\"volume\":1549353},{\"day\":\"2010-02-03T00:00:00.000Z\",\"open\":166.21,\"high\":168.1,\"low\":164.2,\"close\":165.93,\"volume\":2303465},{\"day\":\"2010-02-04T00:00:00.000Z\",\"open\":165.9,\"high\":169.25,\"low\":165.13,\"close\":168.6,\"volume\":2247533},{\"day\":\"2010-02-05T00:00:00.000Z\",\"open\":167.61,\"high\":171.88,\"low\":167,\"close\":171.25,\"volume\":2623430},{\"day\":\"2010-02-08T00:00:00.000Z\",\"open\":171.25,\"high\":175.6,\"low\":170.52,\"close\":171.23,\"volume\":3149610},{\"day\":\"2010-02-09T00:00:00.000Z\",\"open\":172,\"high\":173.33,\"low\":170.53,\"close\":171.11,\"volume\":1415124},{\"day\":\"2010-02-10T00:00:00.000Z\",\"open\":172,\"high\":172.59,\"low\":170.7,\"close\":171.83,\"volume\":639814},{\"day\":\"2010-02-11T00:00:00.000Z\",\"open\":171.8,\"high\":174.44,\"low\":171.6,\"close\":173.38,\"volume\":1494505},{\"day\":\"2010-02-12T00:00:00.000Z\",\"open\":173.97,\"high\":174.2,\"low\":172.2,\"close\":173.09,\"volume\":934640},{\"day\":\"2010-02-22T00:00:00.000Z\",\"open\":173,\"high\":173.1,\"low\":169.07,\"close\":169.08,\"volume\":1217808},{\"day\":\"2010-02-23T00:00:00.000Z\",\"open\":169.25,\"high\":170.5,\"low\":164.7,\"close\":166.75,\"volume\":2356213},{\"day\":\"2010-02-24T00:00:00.000Z\",\"open\":166.76,\"high\":168.6,\"low\":165.5,\"close\":167.92,\"volume\":990427},{\"day\":\"2010-02-25T00:00:00.000Z\",\"open\":166.9,\"high\":170,\"low\":166.9,\"close\":168.25,\"volume\":1531396},{\"day\":\"2010-02-26T00:00:00.000Z\",\"open\":168.98,\"high\":168.98,\"low\":166.6,\"close\":166.84,\"volume\":1033858},{\"day\":\"2010-03-01T00:00:00.000Z\",\"open\":166.45,\"high\":167.45,\"low\":165.99,\"close\":166.24,\"volume\":2173474},{\"day\":\"2010-03-02T00:00:00.000Z\",\"open\":166.61,\"high\":166.79,\"low\":164.9,\"close\":165.6,\"volume\":1718223},{\"day\":\"2010-03-03T00:00:00.000Z\",\"open\":165.99,\"high\":166.24,\"low\":164.93,\"close\":165.66,\"volume\":1423286},{\"day\":\"2010-03-04T00:00:00.000Z\",\"open\":166.02,\"high\":166.85,\"low\":164,\"close\":165.14,\"volume\":1416897},{\"day\":\"2010-03-05T00:00:00.000Z\",\"open\":165.15,\"high\":165.45,\"low\":164.28,\"close\":164.41,\"volume\":977055},{\"day\":\"2010-03-08T00:00:00.000Z\",\"open\":164.48,\"high\":164.98,\"low\":162.8,\"close\":163.18,\"volume\":2325944},{\"day\":\"2010-03-09T00:00:00.000Z\",\"open\":163.2,\"high\":163.7,\"low\":162.7,\"close\":163.17,\"volume\":1234097},{\"day\":\"2010-03-10T00:00:00.000Z\",\"open\":163.27,\"high\":163.7,\"low\":162.9,\"close\":163.66,\"volume\":1181406},{\"day\":\"2010-03-11T00:00:00.000Z\",\"open\":163.86,\"high\":164.45,\"low\":162.58,\"close\":163.01,\"volume\":1351856},{\"day\":\"2010-03-12T00:00:00.000Z\",\"open\":163.02,\"high\":163.67,\"low\":161.59,\"close\":161.92,\"volume\":1219227},{\"day\":\"2010-03-15T00:00:00.000Z\",\"open\":161.91,\"high\":161.91,\"low\":157.9,\"close\":158.7,\"volume\":1580851},{\"day\":\"2010-03-16T00:00:00.000Z\",\"open\":158.7,\"high\":159.65,\"low\":157.9,\"close\":158.94,\"volume\":776413},{\"day\":\"2010-03-17T00:00:00.000Z\",\"open\":158.98,\"high\":160.58,\"low\":158.9,\"close\":160.51,\"volume\":1871093},{\"day\":\"2010-03-18T00:00:00.000Z\",\"open\":160.58,\"high\":161.37,\"low\":157.75,\"close\":158.41,\"volume\":1472662},{\"day\":\"2010-03-19T00:00:00.000Z\",\"open\":158.88,\"high\":159.34,\"low\":158,\"close\":158.76,\"volume\":1336163},{\"day\":\"2010-03-22T00:00:00.000Z\",\"open\":159.24,\"high\":159.6,\"low\":157.68,\"close\":158,\"volume\":2300846},{\"day\":\"2010-03-23T00:00:00.000Z\",\"open\":157.81,\"high\":158.48,\"low\":156.92,\"close\":157.28,\"volume\":1832990},{\"day\":\"2010-03-24T00:00:00.000Z\",\"open\":157.58,\"high\":159.78,\"low\":157.55,\"close\":159.15,\"volume\":2017566},{\"day\":\"2010-03-25T00:00:00.000Z\",\"open\":158.9,\"high\":158.9,\"low\":157.8,\"close\":157.9,\"volume\":981360},{\"day\":\"2010-03-26T00:00:00.000Z\",\"open\":158.17,\"high\":160.88,\"low\":158.08,\"close\":159.66,\"volume\":2052737},{\"day\":\"2010-03-29T00:00:00.000Z\",\"open\":159.7,\"high\":161.97,\"low\":159.01,\"close\":161.72,\"volume\":3147543},{\"day\":\"2010-03-30T00:00:00.000Z\",\"open\":161.76,\"high\":161.96,\"low\":159.5,\"close\":160.01,\"volume\":1901210},{\"day\":\"2010-03-31T00:00:00.000Z\",\"open\":159.97,\"high\":161.62,\"low\":158.5,\"close\":158.76,\"volume\":1490516},{\"day\":\"2010-04-01T00:00:00.000Z\",\"open\":158.78,\"high\":160.5,\"low\":158.76,\"close\":160.06,\"volume\":2398083},{\"day\":\"2010-04-02T00:00:00.000Z\",\"open\":158,\"high\":158,\"low\":151.6,\"close\":152.63,\"volume\":15428170},{\"day\":\"2010-04-06T00:00:00.000Z\",\"open\":151.9,\"high\":152.99,\"low\":151.3,\"close\":151.84,\"volume\":5312291},{\"day\":\"2010-04-07T00:00:00.000Z\",\"open\":151.87,\"high\":152.85,\"low\":151.22,\"close\":152.13,\"volume\":4106108},{\"day\":\"2010-04-08T00:00:00.000Z\",\"open\":152.16,\"high\":152.17,\"low\":150,\"close\":150.51,\"volume\":3292119},{\"day\":\"2010-04-09T00:00:00.000Z\",\"open\":150.01,\"high\":150.6,\"low\":147.79,\"close\":149.14,\"volume\":5441818},{\"day\":\"2010-04-12T00:00:00.000Z\",\"open\":149.2,\"high\":149.78,\"low\":146.78,\"close\":147.29,\"volume\":3851423},{\"day\":\"2010-04-13T00:00:00.000Z\",\"open\":147.4,\"high\":150.99,\"low\":146.9,\"close\":149.88,\"volume\":5430527},{\"day\":\"2010-04-14T00:00:00.000Z\",\"open\":150.87,\"high\":150.87,\"low\":148.26,\"close\":150.52,\"volume\":4636844},{\"day\":\"2010-04-15T00:00:00.000Z\",\"open\":150.65,\"high\":150.65,\"low\":147,\"close\":147.48,\"volume\":4061730},{\"day\":\"2010-04-16T00:00:00.000Z\",\"open\":147.47,\"high\":149.51,\"low\":146.8,\"close\":147.98,\"volume\":2939556},{\"day\":\"2010-04-19T00:00:00.000Z\",\"open\":148.01,\"high\":149.55,\"low\":145.85,\"close\":146.16,\"volume\":4133219},{\"day\":\"2010-04-20T00:00:00.000Z\",\"open\":146,\"high\":146,\"low\":140.12,\"close\":143.52,\"volume\":4938723},{\"day\":\"2010-04-21T00:00:00.000Z\",\"open\":143.5,\"high\":148.21,\"low\":141.71,\"close\":148.02,\"volume\":6336587},{\"day\":\"2010-04-22T00:00:00.000Z\",\"open\":147.35,\"high\":149.25,\"low\":146.03,\"close\":148.56,\"volume\":3706395},{\"day\":\"2010-04-23T00:00:00.000Z\",\"open\":148,\"high\":149.6,\"low\":143.1,\"close\":143.83,\"volume\":6668694},{\"day\":\"2010-04-26T00:00:00.000Z\",\"open\":139,\"high\":139.58,\"low\":136.9,\"close\":136.93,\"volume\":10703613},{\"day\":\"2010-04-27T00:00:00.000Z\",\"open\":136.89,\"high\":136.89,\"low\":132.7,\"close\":132.95,\"volume\":5823448},{\"day\":\"2010-04-28T00:00:00.000Z\",\"open\":132,\"high\":133.4,\"low\":131,\"close\":132.13,\"volume\":2628743},{\"day\":\"2010-04-29T00:00:00.000Z\",\"open\":132.56,\"high\":135.26,\"low\":132.56,\"close\":134.25,\"volume\":3450120},{\"day\":\"2010-04-30T00:00:00.000Z\",\"open\":131.43,\"high\":131.43,\"low\":127.75,\"close\":129.03,\"volume\":8556670},{\"day\":\"2010-05-04T00:00:00.000Z\",\"open\":127.99,\"high\":129.56,\"low\":126.89,\"close\":128.64,\"volume\":2397516},{\"day\":\"2010-05-05T00:00:00.000Z\",\"open\":127.8,\"high\":131.24,\"low\":127.3,\"close\":130.79,\"volume\":3383878},{\"day\":\"2010-05-06T00:00:00.000Z\",\"open\":131,\"high\":131,\"low\":127.3,\"close\":127.35,\"volume\":2824034},{\"day\":\"2010-05-07T00:00:00.000Z\",\"open\":126,\"high\":130.37,\"low\":125.5,\"close\":130.01,\"volume\":3125476},{\"day\":\"2010-05-10T00:00:00.000Z\",\"open\":132,\"high\":136,\"low\":132,\"close\":133.54,\"volume\":6619258},{\"day\":\"2010-05-11T00:00:00.000Z\",\"open\":135.59,\"high\":136,\"low\":132.83,\"close\":133.66,\"volume\":3363241},{\"day\":\"2010-05-12T00:00:00.000Z\",\"open\":133.29,\"high\":134,\"low\":130,\"close\":133.18,\"volume\":2164319},{\"day\":\"2010-05-13T00:00:00.000Z\",\"open\":133.23,\"high\":135.7,\"low\":133.23,\"close\":134.87,\"volume\":2704954},{\"day\":\"2010-05-14T00:00:00.000Z\",\"open\":134.88,\"high\":136.11,\"low\":134,\"close\":134.95,\"volume\":1812616},{\"day\":\"2010-05-17T00:00:00.000Z\",\"open\":134.7,\"high\":134.7,\"low\":129.6,\"close\":129.8,\"volume\":1764359},{\"day\":\"2010-05-18T00:00:00.000Z\",\"open\":130,\"high\":130.97,\"low\":126.18,\"close\":130.11,\"volume\":2603747},{\"day\":\"2010-05-19T00:00:00.000Z\",\"open\":130.5,\"high\":131.2,\"low\":128.02,\"close\":129.83,\"volume\":1079897},{\"day\":\"2010-05-20T00:00:00.000Z\",\"open\":129.45,\"high\":133.33,\"low\":129.01,\"close\":131.48,\"volume\":2274045},{\"day\":\"2010-05-21T00:00:00.000Z\",\"open\":129.4,\"high\":134.6,\"low\":128.47,\"close\":134.21,\"volume\":2734138},{\"day\":\"2010-05-24T00:00:00.000Z\",\"open\":134.99,\"high\":136.5,\"low\":134.3,\"close\":135.97,\"volume\":2978347},{\"day\":\"2010-05-25T00:00:00.000Z\",\"open\":135.6,\"high\":135.6,\"low\":130.75,\"close\":131.25,\"volume\":2205077},{\"day\":\"2010-05-26T00:00:00.000Z\",\"open\":131.5,\"high\":132.66,\"low\":130.16,\"close\":131.94,\"volume\":1102531},{\"day\":\"2010-05-31T00:00:00.000Z\",\"open\":133.5,\"high\":135.22,\"low\":131.88,\"close\":131.88,\"volume\":2354988},{\"day\":\"2010-06-01T00:00:00.000Z\",\"open\":131.75,\"high\":133.46,\"low\":130.5,\"close\":132.63,\"volume\":2352557},{\"day\":\"2010-06-02T00:00:00.000Z\",\"open\":132.56,\"high\":134.4,\"low\":131.65,\"close\":134.16,\"volume\":2188944},{\"day\":\"2010-06-03T00:00:00.000Z\",\"open\":134.99,\"high\":136.5,\"low\":133.4,\"close\":135.03,\"volume\":2494942},{\"day\":\"2010-06-04T00:00:00.000Z\",\"open\":134.93,\"high\":138.4,\"low\":134.21,\"close\":138.12,\"volume\":3003643},{\"day\":\"2010-06-07T00:00:00.000Z\",\"open\":137,\"high\":142.27,\"low\":136,\"close\":141.06,\"volume\":3812507},{\"day\":\"2010-06-08T00:00:00.000Z\",\"open\":141.06,\"high\":141.88,\"low\":139,\"close\":140.12,\"volume\":1439478},{\"day\":\"2010-06-09T00:00:00.000Z\",\"open\":140.22,\"high\":142.6,\"low\":140.08,\"close\":141.42,\"volume\":1805393},{\"day\":\"2010-06-10T00:00:00.000Z\",\"open\":141.4,\"high\":142.6,\"low\":140.53,\"close\":141.35,\"volume\":1178127},{\"day\":\"2010-06-11T00:00:00.000Z\",\"open\":141.57,\"high\":142.5,\"low\":138.56,\"close\":138.71,\"volume\":1957275},{\"day\":\"2010-06-17T00:00:00.000Z\",\"open\":139.2,\"high\":139.49,\"low\":136.31,\"close\":136.48,\"volume\":1252371},{\"day\":\"2010-06-18T00:00:00.000Z\",\"open\":136.01,\"high\":136.8,\"low\":131.01,\"close\":132.26,\"volume\":2010229},{\"day\":\"2010-06-21T00:00:00.000Z\",\"open\":132.4,\"high\":134.5,\"low\":131.2,\"close\":134.44,\"volume\":1895401},{\"day\":\"2010-06-22T00:00:00.000Z\",\"open\":133.26,\"high\":133.94,\"low\":131.4,\"close\":132.19,\"volume\":2077910},{\"day\":\"2010-06-23T00:00:00.000Z\",\"open\":132,\"high\":132.88,\"low\":131.42,\"close\":131.7,\"volume\":1281276},{\"day\":\"2010-06-24T00:00:00.000Z\",\"open\":131.91,\"high\":132.47,\"low\":129.68,\"close\":129.97,\"volume\":2434403},{\"day\":\"2010-06-25T00:00:00.000Z\",\"open\":129.8,\"high\":131,\"low\":128.83,\"close\":130.52,\"volume\":1901135},{\"day\":\"2010-06-28T00:00:00.000Z\",\"open\":130.2,\"high\":130.22,\"low\":127.81,\"close\":128.01,\"volume\":1481698},{\"day\":\"2010-06-29T00:00:00.000Z\",\"open\":128.51,\"high\":129.39,\"low\":125.51,\"close\":126.27,\"volume\":2778266},{\"day\":\"2010-06-30T00:00:00.000Z\",\"open\":126,\"high\":127.5,\"low\":125.65,\"close\":127.36,\"volume\":1782412},{\"day\":\"2010-07-01T00:00:00.000Z\",\"open\":127.85,\"high\":127.85,\"low\":126.5,\"close\":127.02,\"volume\":744969},{\"day\":\"2010-07-02T00:00:00.000Z\",\"open\":126.55,\"high\":129.1,\"low\":126.55,\"close\":127.68,\"volume\":1645270},{\"day\":\"2010-07-05T00:00:00.000Z\",\"open\":126.5,\"high\":126.8,\"low\":124.56,\"close\":125.81,\"volume\":1404074},{\"day\":\"2010-07-06T00:00:00.000Z\",\"open\":125.9,\"high\":128.16,\"low\":125,\"close\":127.6,\"volume\":1530643},{\"day\":\"2010-07-07T00:00:00.000Z\",\"open\":127.6,\"high\":128.5,\"low\":126.5,\"close\":127.32,\"volume\":878828},{\"day\":\"2010-07-08T00:00:00.000Z\",\"open\":127.11,\"high\":128.5,\"low\":127.11,\"close\":128.32,\"volume\":851641},{\"day\":\"2010-07-09T00:00:00.000Z\",\"open\":128.58,\"high\":132.2,\"low\":127.71,\"close\":131.06,\"volume\":2737851},{\"day\":\"2010-07-12T00:00:00.000Z\",\"open\":130.8,\"high\":133.3,\"low\":130.55,\"close\":130.71,\"volume\":1783426},{\"day\":\"2010-07-13T00:00:00.000Z\",\"open\":130.74,\"high\":130.74,\"low\":128.51,\"close\":129.55,\"volume\":743911},{\"day\":\"2010-07-14T00:00:00.000Z\",\"open\":129.4,\"high\":131.16,\"low\":129.03,\"close\":130.24,\"volume\":964266},{\"day\":\"2010-07-15T00:00:00.000Z\",\"open\":130.5,\"high\":133.2,\"low\":130.35,\"close\":131.83,\"volume\":1883333},{\"day\":\"2010-07-16T00:00:00.000Z\",\"open\":130.9,\"high\":134.34,\"low\":130.58,\"close\":133.81,\"volume\":3294951},{\"day\":\"2010-07-19T00:00:00.000Z\",\"open\":133.05,\"high\":136.2,\"low\":132.91,\"close\":135.8,\"volume\":1941232},{\"day\":\"2010-07-20T00:00:00.000Z\",\"open\":135.98,\"high\":137.29,\"low\":134.68,\"close\":136.51,\"volume\":2688619},{\"day\":\"2010-07-21T00:00:00.000Z\",\"open\":136.51,\"high\":140.4,\"low\":136.51,\"close\":137.88,\"volume\":2436302},{\"day\":\"2010-07-22T00:00:00.000Z\",\"open\":138.8,\"high\":138.8,\"low\":136.8,\"close\":137.96,\"volume\":1622166},{\"day\":\"2010-07-23T00:00:00.000Z\",\"open\":138.18,\"high\":141.02,\"low\":138.18,\"close\":140.71,\"volume\":3846600},{\"day\":\"2010-07-26T00:00:00.000Z\",\"open\":140.71,\"high\":142.78,\"low\":140.25,\"close\":140.96,\"volume\":2201691},{\"day\":\"2010-07-27T00:00:00.000Z\",\"open\":140.1,\"high\":142.18,\"low\":140.1,\"close\":142,\"volume\":2522904},{\"day\":\"2010-07-28T00:00:00.000Z\",\"open\":142.6,\"high\":143.03,\"low\":141.5,\"close\":142.94,\"volume\":2774035},{\"day\":\"2010-07-29T00:00:00.000Z\",\"open\":142.93,\"high\":143.1,\"low\":139.16,\"close\":139.42,\"volume\":4537287},{\"day\":\"2010-07-30T00:00:00.000Z\",\"open\":139.28,\"high\":139.28,\"low\":137.5,\"close\":138.67,\"volume\":2943877},{\"day\":\"2010-08-02T00:00:00.000Z\",\"open\":138.63,\"high\":145.26,\"low\":138.63,\"close\":143.55,\"volume\":4296573},{\"day\":\"2010-08-03T00:00:00.000Z\",\"open\":143,\"high\":144.8,\"low\":142.01,\"close\":142.26,\"volume\":1757323},{\"day\":\"2010-08-04T00:00:00.000Z\",\"open\":142,\"high\":144.2,\"low\":141.72,\"close\":144.02,\"volume\":1735013},{\"day\":\"2010-08-05T00:00:00.000Z\",\"open\":144.08,\"high\":149.35,\"low\":144.08,\"close\":148.16,\"volume\":4196613},{\"day\":\"2010-08-06T00:00:00.000Z\",\"open\":147.8,\"high\":148.8,\"low\":147.2,\"close\":148.2,\"volume\":2184053},{\"day\":\"2010-08-09T00:00:00.000Z\",\"open\":148.25,\"high\":152.22,\"low\":148.25,\"close\":151.61,\"volume\":3870373},{\"day\":\"2010-08-10T00:00:00.000Z\",\"open\":151.61,\"high\":153.59,\"low\":146.5,\"close\":146.76,\"volume\":2873994},{\"day\":\"2010-08-11T00:00:00.000Z\",\"open\":146,\"high\":149,\"low\":146,\"close\":147.85,\"volume\":1519063},{\"day\":\"2010-08-12T00:00:00.000Z\",\"open\":147.8,\"high\":151.9,\"low\":146.21,\"close\":148.92,\"volume\":3102587},{\"day\":\"2010-08-13T00:00:00.000Z\",\"open\":148.88,\"high\":151.46,\"low\":148.32,\"close\":150.39,\"volume\":1577559},{\"day\":\"2010-08-16T00:00:00.000Z\",\"open\":150.41,\"high\":153.29,\"low\":150.41,\"close\":152.9,\"volume\":2591045},{\"day\":\"2010-08-17T00:00:00.000Z\",\"open\":152.8,\"high\":156.25,\"low\":152.5,\"close\":155.09,\"volume\":3574757},{\"day\":\"2010-08-18T00:00:00.000Z\",\"open\":154.98,\"high\":156.42,\"low\":152.3,\"close\":152.84,\"volume\":3017378},{\"day\":\"2010-08-19T00:00:00.000Z\",\"open\":152.88,\"high\":153.9,\"low\":150.5,\"close\":151.26,\"volume\":3543714},{\"day\":\"2010-08-20T00:00:00.000Z\",\"open\":151.19,\"high\":151.19,\"low\":148.48,\"close\":148.89,\"volume\":2084159},{\"day\":\"2010-08-23T00:00:00.000Z\",\"open\":148.25,\"high\":150.9,\"low\":148,\"close\":150.72,\"volume\":1321493},{\"day\":\"2010-08-24T00:00:00.000Z\",\"open\":150.32,\"high\":152.99,\"low\":149.1,\"close\":151.42,\"volume\":1083825},{\"day\":\"2010-08-25T00:00:00.000Z\",\"open\":150.5,\"high\":151.92,\"low\":149.63,\"close\":149.79,\"volume\":1650788},{\"day\":\"2010-08-26T00:00:00.000Z\",\"open\":149.9,\"high\":150.55,\"low\":148.5,\"close\":150.37,\"volume\":1223254},{\"day\":\"2010-08-27T00:00:00.000Z\",\"open\":150,\"high\":151.23,\"low\":149.2,\"close\":151.06,\"volume\":879939},{\"day\":\"2010-08-30T00:00:00.000Z\",\"open\":151.68,\"high\":160,\"low\":151.68,\"close\":159.82,\"volume\":5378443},{\"day\":\"2010-08-31T00:00:00.000Z\",\"open\":158.53,\"high\":160.99,\"low\":157.88,\"close\":159.23,\"volume\":3139997},{\"day\":\"2010-09-01T00:00:00.000Z\",\"open\":158.8,\"high\":161.2,\"low\":155.9,\"close\":156.88,\"volume\":2558928},{\"day\":\"2010-09-02T00:00:00.000Z\",\"open\":158,\"high\":162.08,\"low\":157.87,\"close\":159.99,\"volume\":2482198},{\"day\":\"2010-09-03T00:00:00.000Z\",\"open\":159.8,\"high\":165.38,\"low\":159.8,\"close\":162.62,\"volume\":2776144},{\"day\":\"2010-09-06T00:00:00.000Z\",\"open\":164,\"high\":168.6,\"low\":164,\"close\":166.72,\"volume\":2900844},{\"day\":\"2010-09-07T00:00:00.000Z\",\"open\":167.05,\"high\":169.1,\"low\":164.8,\"close\":165.27,\"volume\":2237367},{\"day\":\"2010-09-08T00:00:00.000Z\",\"open\":165,\"high\":167.5,\"low\":165,\"close\":166.48,\"volume\":1501080},{\"day\":\"2010-09-09T00:00:00.000Z\",\"open\":167,\"high\":169.1,\"low\":166,\"close\":166.89,\"volume\":2150384},{\"day\":\"2010-09-10T00:00:00.000Z\",\"open\":167.5,\"high\":169.9,\"low\":166.5,\"close\":169.49,\"volume\":1986768},{\"day\":\"2010-09-13T00:00:00.000Z\",\"open\":169,\"high\":173.45,\"low\":167.95,\"close\":168.78,\"volume\":2806347},{\"day\":\"2010-09-14T00:00:00.000Z\",\"open\":168.75,\"high\":170.22,\"low\":165.6,\"close\":167.29,\"volume\":2638343},{\"day\":\"2010-09-15T00:00:00.000Z\",\"open\":167,\"high\":167.29,\"low\":161.7,\"close\":162.45,\"volume\":2103208},{\"day\":\"2010-09-16T00:00:00.000Z\",\"open\":162.1,\"high\":164.05,\"low\":156.89,\"close\":159.34,\"volume\":2049773},{\"day\":\"2010-09-17T00:00:00.000Z\",\"open\":159.22,\"high\":164.44,\"low\":157.51,\"close\":161.81,\"volume\":1797526},{\"day\":\"2010-09-20T00:00:00.000Z\",\"open\":162.86,\"high\":166,\"low\":162,\"close\":164.65,\"volume\":1257607},{\"day\":\"2010-09-21T00:00:00.000Z\",\"open\":166.5,\"high\":166.88,\"low\":164.01,\"close\":166.08,\"volume\":1494036},{\"day\":\"2010-09-27T00:00:00.000Z\",\"open\":166.1,\"high\":169,\"low\":165.3,\"close\":168.83,\"volume\":1854846},{\"day\":\"2010-09-28T00:00:00.000Z\",\"open\":168.59,\"high\":171.19,\"low\":168,\"close\":170.78,\"volume\":2258512},{\"day\":\"2010-09-29T00:00:00.000Z\",\"open\":170.4,\"high\":171.55,\"low\":167.01,\"close\":167.16,\"volume\":1327200},{\"day\":\"2010-09-30T00:00:00.000Z\",\"open\":166.56,\"high\":169.2,\"low\":166,\"close\":168.73,\"volume\":1457890},{\"day\":\"2010-10-08T00:00:00.000Z\",\"open\":169,\"high\":175.5,\"low\":169,\"close\":173.53,\"volume\":3160889},{\"day\":\"2010-10-11T00:00:00.000Z\",\"open\":174,\"high\":176.43,\"low\":166,\"close\":167.8,\"volume\":4374269},{\"day\":\"2010-10-12T00:00:00.000Z\",\"open\":167.81,\"high\":169.98,\"low\":164.29,\"close\":166.6,\"volume\":2854304},{\"day\":\"2010-10-13T00:00:00.000Z\",\"open\":166,\"high\":166.53,\"low\":159.85,\"close\":161,\"volume\":6028775},{\"day\":\"2010-10-14T00:00:00.000Z\",\"open\":161.02,\"high\":161.3,\"low\":156.81,\"close\":158.44,\"volume\":5324373},{\"day\":\"2010-10-15T00:00:00.000Z\",\"open\":158.52,\"high\":163,\"low\":158.31,\"close\":159.98,\"volume\":7209979},{\"day\":\"2010-10-18T00:00:00.000Z\",\"open\":160,\"high\":165.16,\"low\":154.8,\"close\":162.42,\"volume\":9656442},{\"day\":\"2010-10-19T00:00:00.000Z\",\"open\":161.42,\"high\":164.9,\"low\":160,\"close\":163.27,\"volume\":5344848},{\"day\":\"2010-10-20T00:00:00.000Z\",\"open\":160.1,\"high\":168.9,\"low\":160.09,\"close\":167.41,\"volume\":4737289},{\"day\":\"2010-10-21T00:00:00.000Z\",\"open\":167.6,\"high\":170.05,\"low\":165.8,\"close\":167.47,\"volume\":3762194},{\"day\":\"2010-10-22T00:00:00.000Z\",\"open\":167.48,\"high\":171.6,\"low\":166.66,\"close\":168.11,\"volume\":4104654},{\"day\":\"2010-10-25T00:00:00.000Z\",\"open\":169,\"high\":173.8,\"low\":168.13,\"close\":173,\"volume\":3619520},{\"day\":\"2010-10-26T00:00:00.000Z\",\"open\":172.8,\"high\":172.88,\"low\":168.01,\"close\":169.01,\"volume\":2859063},{\"day\":\"2010-10-27T00:00:00.000Z\",\"open\":168.75,\"high\":169.4,\"low\":166.5,\"close\":168.15,\"volume\":2891262},{\"day\":\"2010-10-28T00:00:00.000Z\",\"open\":167.9,\"high\":168.3,\"low\":166.73,\"close\":167.04,\"volume\":1944068},{\"day\":\"2010-10-29T00:00:00.000Z\",\"open\":164.74,\"high\":165.07,\"low\":160.5,\"close\":163.15,\"volume\":6546557},{\"day\":\"2010-11-01T00:00:00.000Z\",\"open\":163.2,\"high\":164.9,\"low\":162.2,\"close\":163.76,\"volume\":4965892},{\"day\":\"2010-11-02T00:00:00.000Z\",\"open\":164.52,\"high\":164.52,\"low\":161.59,\"close\":162.67,\"volume\":6229217},{\"day\":\"2010-11-03T00:00:00.000Z\",\"open\":163,\"high\":165.65,\"low\":161.5,\"close\":163.35,\"volume\":4225317},{\"day\":\"2010-11-04T00:00:00.000Z\",\"open\":163.95,\"high\":165.54,\"low\":162.78,\"close\":165.05,\"volume\":4462919},{\"day\":\"2010-11-05T00:00:00.000Z\",\"open\":165.3,\"high\":166,\"low\":163.3,\"close\":163.98,\"volume\":3465491},{\"day\":\"2010-11-08T00:00:00.000Z\",\"open\":163.99,\"high\":164,\"low\":161.25,\"close\":163.49,\"volume\":5689413},{\"day\":\"2010-11-09T00:00:00.000Z\",\"open\":163.6,\"high\":166.59,\"low\":162.72,\"close\":165.86,\"volume\":6073790},{\"day\":\"2010-11-10T00:00:00.000Z\",\"open\":166.6,\"high\":182.45,\"low\":166.5,\"close\":179.73,\"volume\":15000509},{\"day\":\"2010-11-11T00:00:00.000Z\",\"open\":181.99,\"high\":181.99,\"low\":174.11,\"close\":175.92,\"volume\":7421720},{\"day\":\"2010-11-12T00:00:00.000Z\",\"open\":175.55,\"high\":188.08,\"low\":175.52,\"close\":177.53,\"volume\":12650029},{\"day\":\"2010-11-15T00:00:00.000Z\",\"open\":181.99,\"high\":188,\"low\":181.99,\"close\":183.69,\"volume\":7903878},{\"day\":\"2010-11-16T00:00:00.000Z\",\"open\":185.99,\"high\":186,\"low\":174.5,\"close\":177.19,\"volume\":7229177},{\"day\":\"2010-11-17T00:00:00.000Z\",\"open\":175.9,\"high\":175.9,\"low\":163.8,\"close\":165,\"volume\":8050906},{\"day\":\"2010-11-18T00:00:00.000Z\",\"open\":166.55,\"high\":170.97,\"low\":166,\"close\":169.49,\"volume\":4028604},{\"day\":\"2010-11-19T00:00:00.000Z\",\"open\":171.1,\"high\":176,\"low\":170.21,\"close\":175.16,\"volume\":4895475},{\"day\":\"2010-11-22T00:00:00.000Z\",\"open\":174.88,\"high\":182.38,\"low\":173.8,\"close\":178.51,\"volume\":4794081},{\"day\":\"2010-11-23T00:00:00.000Z\",\"open\":178.38,\"high\":189.2,\"low\":176.2,\"close\":189.04,\"volume\":10846981},{\"day\":\"2010-11-24T00:00:00.000Z\",\"open\":192,\"high\":206.6,\"low\":192,\"close\":199.92,\"volume\":11079930},{\"day\":\"2010-11-25T00:00:00.000Z\",\"open\":200.53,\"high\":203.62,\"low\":197,\"close\":202.97,\"volume\":4557974},{\"day\":\"2010-11-26T00:00:00.000Z\",\"open\":202.97,\"high\":212.67,\"low\":200.61,\"close\":207.24,\"volume\":6379942},{\"day\":\"2010-11-29T00:00:00.000Z\",\"open\":205.25,\"high\":222,\"low\":205.25,\"close\":216.43,\"volume\":6749939},{\"day\":\"2010-11-30T00:00:00.000Z\",\"open\":216.37,\"high\":216.37,\"low\":200.33,\"close\":204.81,\"volume\":6566539},{\"day\":\"2010-12-01T00:00:00.000Z\",\"open\":203,\"high\":208,\"low\":200.02,\"close\":202.4,\"volume\":3801622},{\"day\":\"2010-12-02T00:00:00.000Z\",\"open\":204.2,\"high\":206,\"low\":197.91,\"close\":198.17,\"volume\":4294009},{\"day\":\"2010-12-03T00:00:00.000Z\",\"open\":198,\"high\":203.49,\"low\":197.7,\"close\":199.79,\"volume\":4303732},{\"day\":\"2010-12-06T00:00:00.000Z\",\"open\":199.85,\"high\":202,\"low\":190.11,\"close\":193.02,\"volume\":4328158},{\"day\":\"2010-12-07T00:00:00.000Z\",\"open\":191.89,\"high\":198.8,\"low\":189.86,\"close\":197.56,\"volume\":3180480},{\"day\":\"2010-12-08T00:00:00.000Z\",\"open\":197.5,\"high\":201.8,\"low\":196.01,\"close\":196.18,\"volume\":2833468},{\"day\":\"2010-12-09T00:00:00.000Z\",\"open\":195.99,\"high\":196.78,\"low\":192.3,\"close\":195.26,\"volume\":2446140},{\"day\":\"2010-12-10T00:00:00.000Z\",\"open\":193.35,\"high\":198.88,\"low\":191,\"close\":197.72,\"volume\":3958731},{\"day\":\"2010-12-13T00:00:00.000Z\",\"open\":197.5,\"high\":197.5,\"low\":193.5,\"close\":196.99,\"volume\":5859283},{\"day\":\"2010-12-14T00:00:00.000Z\",\"open\":197.31,\"high\":201.5,\"low\":196.8,\"close\":197.91,\"volume\":6154272},{\"day\":\"2010-12-15T00:00:00.000Z\",\"open\":198,\"high\":203.33,\"low\":198,\"close\":200.7,\"volume\":4742380},{\"day\":\"2010-12-16T00:00:00.000Z\",\"open\":211.99,\"high\":212.5,\"low\":206.5,\"close\":206.98,\"volume\":6681758},{\"day\":\"2010-12-17T00:00:00.000Z\",\"open\":208,\"high\":209.2,\"low\":203.81,\"close\":204.42,\"volume\":5176982},{\"day\":\"2010-12-20T00:00:00.000Z\",\"open\":205.98,\"high\":206.66,\"low\":194,\"close\":197.38,\"volume\":6855725},{\"day\":\"2010-12-21T00:00:00.000Z\",\"open\":197.35,\"high\":197.61,\"low\":193.01,\"close\":194,\"volume\":5935942},{\"day\":\"2010-12-22T00:00:00.000Z\",\"open\":194.07,\"high\":194.49,\"low\":190,\"close\":190.95,\"volume\":4415122},{\"day\":\"2010-12-23T00:00:00.000Z\",\"open\":190.85,\"high\":192.7,\"low\":190,\"close\":190.71,\"volume\":3274389},{\"day\":\"2010-12-24T00:00:00.000Z\",\"open\":190.71,\"high\":190.91,\"low\":187,\"close\":188.72,\"volume\":2940852},{\"day\":\"2010-12-27T00:00:00.000Z\",\"open\":189,\"high\":189.99,\"low\":182.31,\"close\":182.99,\"volume\":4524640},{\"day\":\"2010-12-28T00:00:00.000Z\",\"open\":183,\"high\":186.6,\"low\":177.4,\"close\":183.26,\"volume\":4817644},{\"day\":\"2010-12-29T00:00:00.000Z\",\"open\":183.1,\"high\":186.07,\"low\":182,\"close\":186,\"volume\":3096760},{\"day\":\"2010-12-30T00:00:00.000Z\",\"open\":186.5,\"high\":186.5,\"low\":180.2,\"close\":181.93,\"volume\":4177468},{\"day\":\"2010-12-31T00:00:00.000Z\",\"open\":181.8,\"high\":184.28,\"low\":181.05,\"close\":183.92,\"volume\":4608487},{\"day\":\"2011-01-04T00:00:00.000Z\",\"open\":186.9,\"high\":187.9,\"low\":182.6,\"close\":185.5,\"volume\":6046226},{\"day\":\"2011-01-05T00:00:00.000Z\",\"open\":184.9,\"high\":185.4,\"low\":180.5,\"close\":181.08,\"volume\":5819802},{\"day\":\"2011-01-06T00:00:00.000Z\",\"open\":181.21,\"high\":183.6,\"low\":178.44,\"close\":180.24,\"volume\":3758456},{\"day\":\"2011-01-07T00:00:00.000Z\",\"open\":180.18,\"high\":181.69,\"low\":178.5,\"close\":179.72,\"volume\":3053380},{\"day\":\"2011-01-10T00:00:00.000Z\",\"open\":179.62,\"high\":180.51,\"low\":174.14,\"close\":174.31,\"volume\":3878483},{\"day\":\"2011-01-11T00:00:00.000Z\",\"open\":173.68,\"high\":175.5,\"low\":171.21,\"close\":173.56,\"volume\":4532210},{\"day\":\"2011-01-12T00:00:00.000Z\",\"open\":174.1,\"high\":176,\"low\":172.41,\"close\":174.47,\"volume\":3132325},{\"day\":\"2011-01-13T00:00:00.000Z\",\"open\":175.5,\"high\":181,\"low\":174.49,\"close\":179.49,\"volume\":4134174},{\"day\":\"2011-01-14T00:00:00.000Z\",\"open\":178.95,\"high\":181.21,\"low\":177.3,\"close\":180.19,\"volume\":2577266},{\"day\":\"2011-01-17T00:00:00.000Z\",\"open\":179.7,\"high\":182.2,\"low\":175.02,\"close\":175.59,\"volume\":3747516},{\"day\":\"2011-01-18T00:00:00.000Z\",\"open\":175.1,\"high\":182.61,\"low\":173.99,\"close\":182.56,\"volume\":4096235},{\"day\":\"2011-01-19T00:00:00.000Z\",\"open\":182.56,\"high\":183.57,\"low\":181.11,\"close\":182.83,\"volume\":2619867},{\"day\":\"2011-01-20T00:00:00.000Z\",\"open\":182.3,\"high\":183.99,\"low\":178.25,\"close\":180.07,\"volume\":2452305},{\"day\":\"2011-01-21T00:00:00.000Z\",\"open\":179.8,\"high\":181.5,\"low\":175.66,\"close\":175.89,\"volume\":2686737},{\"day\":\"2011-01-24T00:00:00.000Z\",\"open\":175.87,\"high\":177.48,\"low\":170.01,\"close\":171.52,\"volume\":3477549},{\"day\":\"2011-01-25T00:00:00.000Z\",\"open\":170.98,\"high\":172.4,\"low\":170,\"close\":170.7,\"volume\":1723864},{\"day\":\"2011-01-26T00:00:00.000Z\",\"open\":171.01,\"high\":173.99,\"low\":171.01,\"close\":172.14,\"volume\":1432571},{\"day\":\"2011-01-27T00:00:00.000Z\",\"open\":171.96,\"high\":175.28,\"low\":169.58,\"close\":173.06,\"volume\":2944427},{\"day\":\"2011-01-28T00:00:00.000Z\",\"open\":173.01,\"high\":174.13,\"low\":172.38,\"close\":173.34,\"volume\":1959143},{\"day\":\"2011-01-31T00:00:00.000Z\",\"open\":173.5,\"high\":180.92,\"low\":173.01,\"close\":177.99,\"volume\":3244243},{\"day\":\"2011-02-01T00:00:00.000Z\",\"open\":178,\"high\":181.85,\"low\":177.5,\"close\":180.28,\"volume\":1775846},{\"day\":\"2011-02-09T00:00:00.000Z\",\"open\":179.99,\"high\":180.81,\"low\":177,\"close\":177.96,\"volume\":1767531},{\"day\":\"2011-02-10T00:00:00.000Z\",\"open\":177.35,\"high\":185.99,\"low\":177.3,\"close\":185.03,\"volume\":3600875},{\"day\":\"2011-02-11T00:00:00.000Z\",\"open\":184.74,\"high\":188.45,\"low\":184.29,\"close\":184.93,\"volume\":3400141},{\"day\":\"2011-02-14T00:00:00.000Z\",\"open\":184.93,\"high\":188,\"low\":183.9,\"close\":187.11,\"volume\":3663915},{\"day\":\"2011-02-15T00:00:00.000Z\",\"open\":187.11,\"high\":188.8,\"low\":184.8,\"close\":185.24,\"volume\":2971640},{\"day\":\"2011-02-16T00:00:00.000Z\",\"open\":185.01,\"high\":185.99,\"low\":181.7,\"close\":183.68,\"volume\":3644018},{\"day\":\"2011-02-17T00:00:00.000Z\",\"open\":183,\"high\":183.7,\"low\":180.83,\"close\":181.26,\"volume\":3636380},{\"day\":\"2011-02-18T00:00:00.000Z\",\"open\":180.8,\"high\":185.45,\"low\":180.3,\"close\":181.98,\"volume\":3682873},{\"day\":\"2011-02-21T00:00:00.000Z\",\"open\":182,\"high\":184.8,\"low\":181.2,\"close\":183.48,\"volume\":2728985},{\"day\":\"2011-02-22T00:00:00.000Z\",\"open\":183.48,\"high\":185.25,\"low\":181,\"close\":181.88,\"volume\":3829380},{\"day\":\"2011-02-23T00:00:00.000Z\",\"open\":181.11,\"high\":183.47,\"low\":181.11,\"close\":182.76,\"volume\":1942229},{\"day\":\"2011-02-24T00:00:00.000Z\",\"open\":182.58,\"high\":183.47,\"low\":181.12,\"close\":182.15,\"volume\":2047631},{\"day\":\"2011-02-25T00:00:00.000Z\",\"open\":182.88,\"high\":182.88,\"low\":179.2,\"close\":179.62,\"volume\":2941343},{\"day\":\"2011-02-28T00:00:00.000Z\",\"open\":179.3,\"high\":179.46,\"low\":176,\"close\":178.68,\"volume\":3909310},{\"day\":\"2011-03-01T00:00:00.000Z\",\"open\":178.71,\"high\":179.93,\"low\":177.8,\"close\":178.64,\"volume\":2305941},{\"day\":\"2011-03-02T00:00:00.000Z\",\"open\":178.2,\"high\":179,\"low\":176.01,\"close\":177.21,\"volume\":3209550},{\"day\":\"2011-03-03T00:00:00.000Z\",\"open\":177.27,\"high\":178.69,\"low\":174.75,\"close\":175,\"volume\":3773509},{\"day\":\"2011-03-04T00:00:00.000Z\",\"open\":175,\"high\":176.78,\"low\":174.5,\"close\":175.93,\"volume\":3335119},{\"day\":\"2011-03-07T00:00:00.000Z\",\"open\":175.84,\"high\":177.53,\"low\":175.84,\"close\":177.38,\"volume\":3355369},{\"day\":\"2011-03-08T00:00:00.000Z\",\"open\":177.43,\"high\":177.6,\"low\":174.8,\"close\":176.72,\"volume\":3186955},{\"day\":\"2011-03-09T00:00:00.000Z\",\"open\":177.49,\"high\":178.2,\"low\":176.05,\"close\":177.99,\"volume\":2297146},{\"day\":\"2011-03-10T00:00:00.000Z\",\"open\":177.97,\"high\":184.2,\"low\":177.38,\"close\":182,\"volume\":5449213},{\"day\":\"2011-03-11T00:00:00.000Z\",\"open\":181.6,\"high\":183.4,\"low\":179.89,\"close\":180.04,\"volume\":2334545},{\"day\":\"2011-03-14T00:00:00.000Z\",\"open\":179.52,\"high\":184,\"low\":179.11,\"close\":182.88,\"volume\":2237298},{\"day\":\"2011-03-15T00:00:00.000Z\",\"open\":181.64,\"high\":183.22,\"low\":177.03,\"close\":179.27,\"volume\":3089855},{\"day\":\"2011-03-16T00:00:00.000Z\",\"open\":179.6,\"high\":182.97,\"low\":179.31,\"close\":181.84,\"volume\":2417624},{\"day\":\"2011-03-17T00:00:00.000Z\",\"open\":180.9,\"high\":189.53,\"low\":180.18,\"close\":189.03,\"volume\":8852277},{\"day\":\"2011-03-18T00:00:00.000Z\",\"open\":189.55,\"high\":194.1,\"low\":187.13,\"close\":191.15,\"volume\":6148407},{\"day\":\"2011-03-21T00:00:00.000Z\",\"open\":189.8,\"high\":190.98,\"low\":184.55,\"close\":187.13,\"volume\":4865124},{\"day\":\"2011-03-22T00:00:00.000Z\",\"open\":188.38,\"high\":189.98,\"low\":185.2,\"close\":185.75,\"volume\":2788755},{\"day\":\"2011-03-23T00:00:00.000Z\",\"open\":186.01,\"high\":186.69,\"low\":183.5,\"close\":186.54,\"volume\":4288185},{\"day\":\"2011-03-24T00:00:00.000Z\",\"open\":186.3,\"high\":186.55,\"low\":183.5,\"close\":183.55,\"volume\":2135318},{\"day\":\"2011-03-25T00:00:00.000Z\",\"open\":183,\"high\":185.58,\"low\":183,\"close\":183.43,\"volume\":2790552},{\"day\":\"2011-03-28T00:00:00.000Z\",\"open\":183.55,\"high\":184.4,\"low\":180.49,\"close\":180.91,\"volume\":4029587},{\"day\":\"2011-03-29T00:00:00.000Z\",\"open\":181,\"high\":181.3,\"low\":178.5,\"close\":178.95,\"volume\":2652330},{\"day\":\"2011-03-30T00:00:00.000Z\",\"open\":178.94,\"high\":180.26,\"low\":178.3,\"close\":178.71,\"volume\":2060299},{\"day\":\"2011-03-31T00:00:00.000Z\",\"open\":178.71,\"high\":182.8,\"low\":178.5,\"close\":179.85,\"volume\":1752586},{\"day\":\"2011-04-01T00:00:00.000Z\",\"open\":179.98,\"high\":181.35,\"low\":178.55,\"close\":179.46,\"volume\":1822749},{\"day\":\"2011-04-06T00:00:00.000Z\",\"open\":179.4,\"high\":179.9,\"low\":176.71,\"close\":176.98,\"volume\":2877481},{\"day\":\"2011-04-07T00:00:00.000Z\",\"open\":176.2,\"high\":177,\"low\":174.78,\"close\":174.94,\"volume\":4683074},{\"day\":\"2011-04-08T00:00:00.000Z\",\"open\":174.96,\"high\":176.5,\"low\":174.8,\"close\":175.66,\"volume\":2182315},{\"day\":\"2011-04-11T00:00:00.000Z\",\"open\":175.45,\"high\":178.65,\"low\":175.11,\"close\":177.49,\"volume\":2617314},{\"day\":\"2011-04-12T00:00:00.000Z\",\"open\":177.5,\"high\":179.34,\"low\":176.7,\"close\":177.42,\"volume\":3494568},{\"day\":\"2011-04-13T00:00:00.000Z\",\"open\":177.3,\"high\":179,\"low\":177.02,\"close\":178.33,\"volume\":2938919},{\"day\":\"2011-04-14T00:00:00.000Z\",\"open\":178.3,\"high\":178.5,\"low\":175.48,\"close\":175.74,\"volume\":3662196},{\"day\":\"2011-04-15T00:00:00.000Z\",\"open\":175.97,\"high\":176.99,\"low\":170.77,\"close\":172.38,\"volume\":5332701},{\"day\":\"2011-04-18T00:00:00.000Z\",\"open\":172.18,\"high\":173.39,\"low\":171.21,\"close\":173.06,\"volume\":1960899},{\"day\":\"2011-04-19T00:00:00.000Z\",\"open\":173.06,\"high\":174.64,\"low\":171.49,\"close\":173.38,\"volume\":2288067},{\"day\":\"2011-04-20T00:00:00.000Z\",\"open\":173.38,\"high\":175.18,\"low\":173,\"close\":174.8,\"volume\":2250928},{\"day\":\"2011-04-21T00:00:00.000Z\",\"open\":175,\"high\":177.59,\"low\":174.71,\"close\":174.86,\"volume\":2868434},{\"day\":\"2011-04-22T00:00:00.000Z\",\"open\":175.5,\"high\":176.4,\"low\":174.53,\"close\":176.15,\"volume\":1450023},{\"day\":\"2011-04-25T00:00:00.000Z\",\"open\":180,\"high\":185.08,\"low\":179.5,\"close\":183.06,\"volume\":7022553},{\"day\":\"2011-04-26T00:00:00.000Z\",\"open\":183,\"high\":183.5,\"low\":180.88,\"close\":181.17,\"volume\":3109542},{\"day\":\"2011-04-27T00:00:00.000Z\",\"open\":181.6,\"high\":185,\"low\":181,\"close\":181.15,\"volume\":2774847},{\"day\":\"2011-04-28T00:00:00.000Z\",\"open\":182.1,\"high\":182.58,\"low\":177.8,\"close\":178.42,\"volume\":2535717},{\"day\":\"2011-04-29T00:00:00.000Z\",\"open\":178.4,\"high\":183.09,\"low\":177.68,\"close\":182.31,\"volume\":2208382},{\"day\":\"2011-05-03T00:00:00.000Z\",\"open\":183,\"high\":186.8,\"low\":182,\"close\":185.86,\"volume\":4127082},{\"day\":\"2011-05-04T00:00:00.000Z\",\"open\":184.49,\"high\":188.08,\"low\":183.44,\"close\":183.5,\"volume\":3252106},{\"day\":\"2011-05-05T00:00:00.000Z\",\"open\":183.51,\"high\":187.5,\"low\":183.01,\"close\":184.95,\"volume\":2669349},{\"day\":\"2011-05-06T00:00:00.000Z\",\"open\":184,\"high\":187,\"low\":183.01,\"close\":185.81,\"volume\":2396065},{\"day\":\"2011-05-09T00:00:00.000Z\",\"open\":186.58,\"high\":187.49,\"low\":183.9,\"close\":184.16,\"volume\":1217595},{\"day\":\"2011-05-10T00:00:00.000Z\",\"open\":184.07,\"high\":184.5,\"low\":182.78,\"close\":183.59,\"volume\":1591880},{\"day\":\"2011-05-11T00:00:00.000Z\",\"open\":183.02,\"high\":186.3,\"low\":183.02,\"close\":185.27,\"volume\":1289667},{\"day\":\"2011-05-12T00:00:00.000Z\",\"open\":185,\"high\":189.5,\"low\":184.6,\"close\":187.32,\"volume\":2502771},{\"day\":\"2011-05-13T00:00:00.000Z\",\"open\":187.35,\"high\":188.99,\"low\":185.5,\"close\":187.66,\"volume\":1225320},{\"day\":\"2011-05-16T00:00:00.000Z\",\"open\":187.5,\"high\":188.98,\"low\":186.5,\"close\":187.67,\"volume\":1150557},{\"day\":\"2011-05-17T00:00:00.000Z\",\"open\":187.02,\"high\":190.3,\"low\":186,\"close\":187.63,\"volume\":2086644},{\"day\":\"2011-05-18T00:00:00.000Z\",\"open\":187.3,\"high\":197.44,\"low\":187.3,\"close\":194.95,\"volume\":6216505},{\"day\":\"2011-05-19T00:00:00.000Z\",\"open\":196,\"high\":201.65,\"low\":196,\"close\":199.88,\"volume\":8573805},{\"day\":\"2011-05-20T00:00:00.000Z\",\"open\":200.7,\"high\":201.66,\"low\":198.81,\"close\":200.83,\"volume\":4004386},{\"day\":\"2011-05-23T00:00:00.000Z\",\"open\":200,\"high\":202.75,\"low\":197,\"close\":197.03,\"volume\":3942088},{\"day\":\"2011-05-24T00:00:00.000Z\",\"open\":195.51,\"high\":197.5,\"low\":194.5,\"close\":194.61,\"volume\":2399707},{\"day\":\"2011-05-26T00:00:00.000Z\",\"open\":194.8,\"high\":202.79,\"low\":194.8,\"close\":198.69,\"volume\":3897036},{\"day\":\"2011-05-27T00:00:00.000Z\",\"open\":199.88,\"high\":200.78,\"low\":193.21,\"close\":193.74,\"volume\":3172958},{\"day\":\"2011-05-30T00:00:00.000Z\",\"open\":192.18,\"high\":202.58,\"low\":191.77,\"close\":202.53,\"volume\":4728600},{\"day\":\"2011-05-31T00:00:00.000Z\",\"open\":202.65,\"high\":203.98,\"low\":201.3,\"close\":203.8,\"volume\":3385483},{\"day\":\"2011-06-01T00:00:00.000Z\",\"open\":204.1,\"high\":209.98,\"low\":203.02,\"close\":209.89,\"volume\":3909376},{\"day\":\"2011-06-02T00:00:00.000Z\",\"open\":208.5,\"high\":209.66,\"low\":203.6,\"close\":206.59,\"volume\":3958543},{\"day\":\"2011-06-03T00:00:00.000Z\",\"open\":206.02,\"high\":212.7,\"low\":206.02,\"close\":211.61,\"volume\":2948396},{\"day\":\"2011-06-07T00:00:00.000Z\",\"open\":211.98,\"high\":211.99,\"low\":206.28,\"close\":207.87,\"volume\":2687617},{\"day\":\"2011-06-08T00:00:00.000Z\",\"open\":207.55,\"high\":209.7,\"low\":203.58,\"close\":208.74,\"volume\":2507047},{\"day\":\"2011-06-09T00:00:00.000Z\",\"open\":208.05,\"high\":208.3,\"low\":201.76,\"close\":201.82,\"volume\":3617970},{\"day\":\"2011-06-10T00:00:00.000Z\",\"open\":201.5,\"high\":204.49,\"low\":199.8,\"close\":202.56,\"volume\":3427917},{\"day\":\"2011-06-13T00:00:00.000Z\",\"open\":202.5,\"high\":203.9,\"low\":198.8,\"close\":201.49,\"volume\":2800457},{\"day\":\"2011-06-14T00:00:00.000Z\",\"open\":201.47,\"high\":204.98,\"low\":200.5,\"close\":204.46,\"volume\":3748788},{\"day\":\"2011-06-15T00:00:00.000Z\",\"open\":204.02,\"high\":204.47,\"low\":202.19,\"close\":203.21,\"volume\":1640856},{\"day\":\"2011-06-16T00:00:00.000Z\",\"open\":202.2,\"high\":205.29,\"low\":200.22,\"close\":203.02,\"volume\":1773147},{\"day\":\"2011-06-17T00:00:00.000Z\",\"open\":203.5,\"high\":209.99,\"low\":202.65,\"close\":208.63,\"volume\":3341100},{\"day\":\"2011-06-20T00:00:00.000Z\",\"open\":208.1,\"high\":208.28,\"low\":201,\"close\":203.46,\"volume\":2990915},{\"day\":\"2011-06-21T00:00:00.000Z\",\"open\":202.03,\"high\":204.84,\"low\":202.03,\"close\":203.3,\"volume\":1273817},{\"day\":\"2011-06-22T00:00:00.000Z\",\"open\":203.2,\"high\":207.48,\"low\":203.2,\"close\":205.93,\"volume\":1618853},{\"day\":\"2011-06-23T00:00:00.000Z\",\"open\":205.3,\"high\":209.2,\"low\":205,\"close\":207.99,\"volume\":2028098},{\"day\":\"2011-06-24T00:00:00.000Z\",\"open\":207.85,\"high\":210.15,\"low\":205.35,\"close\":206.44,\"volume\":3706850},{\"day\":\"2011-06-27T00:00:00.000Z\",\"open\":207.2,\"high\":208.96,\"low\":205.78,\"close\":208.27,\"volume\":2319042},{\"day\":\"2011-06-28T00:00:00.000Z\",\"open\":209,\"high\":211.87,\"low\":207.22,\"close\":210.45,\"volume\":2554048},{\"day\":\"2011-06-29T00:00:00.000Z\",\"open\":210.88,\"high\":212.88,\"low\":207.9,\"close\":210.94,\"volume\":1959670},{\"day\":\"2011-06-30T00:00:00.000Z\",\"open\":210.02,\"high\":213.3,\"low\":210.02,\"close\":212.63,\"volume\":3270121},{\"day\":\"2011-07-01T00:00:00.000Z\",\"open\":192.5,\"high\":192.5,\"low\":189.9,\"close\":191.63,\"volume\":1581050},{\"day\":\"2011-07-04T00:00:00.000Z\",\"open\":191.21,\"high\":193.33,\"low\":190.8,\"close\":193.02,\"volume\":4633841},{\"day\":\"2011-07-05T00:00:00.000Z\",\"open\":193,\"high\":193.02,\"low\":189.8,\"close\":191.43,\"volume\":2705785},{\"day\":\"2011-07-06T00:00:00.000Z\",\"open\":190.98,\"high\":192,\"low\":190.11,\"close\":191.07,\"volume\":1975377},{\"day\":\"2011-07-07T00:00:00.000Z\",\"open\":191,\"high\":196.08,\"low\":191,\"close\":194.11,\"volume\":4095675},{\"day\":\"2011-07-08T00:00:00.000Z\",\"open\":194.35,\"high\":195.48,\"low\":192.95,\"close\":194.08,\"volume\":1718381},{\"day\":\"2011-07-11T00:00:00.000Z\",\"open\":194.06,\"high\":198.07,\"low\":193.45,\"close\":196.83,\"volume\":2561574},{\"day\":\"2011-07-12T00:00:00.000Z\",\"open\":196.32,\"high\":196.83,\"low\":193.64,\"close\":193.74,\"volume\":2848826},{\"day\":\"2011-07-13T00:00:00.000Z\",\"open\":194.09,\"high\":195.49,\"low\":193.36,\"close\":194.59,\"volume\":2210907},{\"day\":\"2011-07-14T00:00:00.000Z\",\"open\":194.59,\"high\":194.8,\"low\":192.8,\"close\":193.25,\"volume\":2482217},{\"day\":\"2011-07-15T00:00:00.000Z\",\"open\":192.59,\"high\":195.79,\"low\":192.59,\"close\":195.15,\"volume\":1776389},{\"day\":\"2011-07-18T00:00:00.000Z\",\"open\":195.2,\"high\":200.44,\"low\":195.2,\"close\":198.96,\"volume\":2852341},{\"day\":\"2011-07-19T00:00:00.000Z\",\"open\":198.9,\"high\":200.03,\"low\":197.2,\"close\":198.84,\"volume\":2027661},{\"day\":\"2011-07-20T00:00:00.000Z\",\"open\":199.99,\"high\":200.48,\"low\":198.5,\"close\":199.89,\"volume\":1896708},{\"day\":\"2011-07-21T00:00:00.000Z\",\"open\":200.17,\"high\":205.5,\"low\":200,\"close\":203.43,\"volume\":4767686},{\"day\":\"2011-07-22T00:00:00.000Z\",\"open\":203.16,\"high\":208.88,\"low\":203.16,\"close\":206.28,\"volume\":4986088},{\"day\":\"2011-07-25T00:00:00.000Z\",\"open\":207,\"high\":207.68,\"low\":202.51,\"close\":203.65,\"volume\":3526043},{\"day\":\"2011-07-26T00:00:00.000Z\",\"open\":203.5,\"high\":203.99,\"low\":202,\"close\":203.56,\"volume\":2479175},{\"day\":\"2011-07-27T00:00:00.000Z\",\"open\":203.89,\"high\":207.5,\"low\":202.66,\"close\":204.32,\"volume\":3067625},{\"day\":\"2011-07-28T00:00:00.000Z\",\"open\":203.89,\"high\":207.9,\"low\":202,\"close\":207.75,\"volume\":2292323},{\"day\":\"2011-07-29T00:00:00.000Z\",\"open\":207.5,\"high\":207.5,\"low\":205.3,\"close\":206.69,\"volume\":1910416},{\"day\":\"2011-08-01T00:00:00.000Z\",\"open\":207.33,\"high\":207.33,\"low\":202.8,\"close\":203.38,\"volume\":1857289},{\"day\":\"2011-08-02T00:00:00.000Z\",\"open\":202.2,\"high\":202.75,\"low\":198.55,\"close\":201.11,\"volume\":2784958},{\"day\":\"2011-08-03T00:00:00.000Z\",\"open\":199.21,\"high\":202.8,\"low\":199,\"close\":201.79,\"volume\":1706132},{\"day\":\"2011-08-04T00:00:00.000Z\",\"open\":202.5,\"high\":205.69,\"low\":201.8,\"close\":204.98,\"volume\":1777327},{\"day\":\"2011-08-05T00:00:00.000Z\",\"open\":200.08,\"high\":205.6,\"low\":200.08,\"close\":203.13,\"volume\":2131985},{\"day\":\"2011-08-08T00:00:00.000Z\",\"open\":201.01,\"high\":205.1,\"low\":198,\"close\":199.66,\"volume\":3688434},{\"day\":\"2011-08-09T00:00:00.000Z\",\"open\":196.44,\"high\":203,\"low\":193,\"close\":201.1,\"volume\":3692433},{\"day\":\"2011-08-10T00:00:00.000Z\",\"open\":202.4,\"high\":206.49,\"low\":199.75,\"close\":205.7,\"volume\":3843626},{\"day\":\"2011-08-11T00:00:00.000Z\",\"open\":204,\"high\":215.6,\"low\":204,\"close\":214.7,\"volume\":6194915},{\"day\":\"2011-08-12T00:00:00.000Z\",\"open\":215,\"high\":217.6,\"low\":213,\"close\":216.77,\"volume\":3946631},{\"day\":\"2011-08-15T00:00:00.000Z\",\"open\":217.2,\"high\":218.79,\"low\":211.92,\"close\":213.3,\"volume\":2945063},{\"day\":\"2011-08-16T00:00:00.000Z\",\"open\":213.65,\"high\":215.28,\"low\":208.27,\"close\":209.69,\"volume\":3749156},{\"day\":\"2011-08-17T00:00:00.000Z\",\"open\":210,\"high\":211.49,\"low\":208.72,\"close\":209.85,\"volume\":1355328},{\"day\":\"2011-08-18T00:00:00.000Z\",\"open\":209.31,\"high\":209.85,\"low\":206.36,\"close\":208.2,\"volume\":2934173},{\"day\":\"2011-08-19T00:00:00.000Z\",\"open\":206.9,\"high\":210.15,\"low\":206.55,\"close\":209.9,\"volume\":3748808},{\"day\":\"2011-08-22T00:00:00.000Z\",\"open\":210.1,\"high\":210.9,\"low\":203.6,\"close\":204.31,\"volume\":2816438},{\"day\":\"2011-08-23T00:00:00.000Z\",\"open\":203.99,\"high\":206.2,\"low\":203.4,\"close\":204.93,\"volume\":2357921},{\"day\":\"2011-08-24T00:00:00.000Z\",\"open\":205,\"high\":207.99,\"low\":204.09,\"close\":205.8,\"volume\":1795707},{\"day\":\"2011-08-25T00:00:00.000Z\",\"open\":207.5,\"high\":208.5,\"low\":205.01,\"close\":207.42,\"volume\":3008305},{\"day\":\"2011-08-26T00:00:00.000Z\",\"open\":207.38,\"high\":212.99,\"low\":206.85,\"close\":212.88,\"volume\":2274888},{\"day\":\"2011-08-29T00:00:00.000Z\",\"open\":212,\"high\":215.98,\"low\":209.5,\"close\":215.27,\"volume\":2608244},{\"day\":\"2011-08-30T00:00:00.000Z\",\"open\":215.5,\"high\":217.43,\"low\":213.01,\"close\":214.82,\"volume\":2881601},{\"day\":\"2011-08-31T00:00:00.000Z\",\"open\":218.8,\"high\":219.5,\"low\":214.5,\"close\":214.77,\"volume\":5001461},{\"day\":\"2011-09-01T00:00:00.000Z\",\"open\":214.7,\"high\":215.48,\"low\":210.5,\"close\":211.48,\"volume\":2568961},{\"day\":\"2011-09-02T00:00:00.000Z\",\"open\":210.86,\"high\":212.2,\"low\":209.9,\"close\":211.86,\"volume\":1383257},{\"day\":\"2011-09-05T00:00:00.000Z\",\"open\":211.19,\"high\":211.38,\"low\":206.5,\"close\":207.27,\"volume\":2734484},{\"day\":\"2011-09-06T00:00:00.000Z\",\"open\":206,\"high\":208.3,\"low\":202.28,\"close\":203.01,\"volume\":3209469},{\"day\":\"2011-09-07T00:00:00.000Z\",\"open\":203.6,\"high\":207.88,\"low\":203.5,\"close\":207.59,\"volume\":2008770},{\"day\":\"2011-09-08T00:00:00.000Z\",\"open\":208,\"high\":208.99,\"low\":205.62,\"close\":205.87,\"volume\":1318267},{\"day\":\"2011-09-09T00:00:00.000Z\",\"open\":206.56,\"high\":209.68,\"low\":203.99,\"close\":207.08,\"volume\":1422719},{\"day\":\"2011-09-13T00:00:00.000Z\",\"open\":204.59,\"high\":206,\"low\":201.08,\"close\":201.63,\"volume\":1894913},{\"day\":\"2011-09-14T00:00:00.000Z\",\"open\":203,\"high\":203.28,\"low\":194.17,\"close\":197.95,\"volume\":4762579},{\"day\":\"2011-09-15T00:00:00.000Z\",\"open\":198,\"high\":200.2,\"low\":197.77,\"close\":198.49,\"volume\":1912200},{\"day\":\"2011-09-16T00:00:00.000Z\",\"open\":199.49,\"high\":203.13,\"low\":198,\"close\":202.92,\"volume\":1802927},{\"day\":\"2011-09-19T00:00:00.000Z\",\"open\":203.7,\"high\":204.5,\"low\":201.92,\"close\":202.72,\"volume\":1535204},{\"day\":\"2011-09-20T00:00:00.000Z\",\"open\":202.7,\"high\":202.7,\"low\":199.5,\"close\":200.84,\"volume\":1278463},{\"day\":\"2011-09-21T00:00:00.000Z\",\"open\":200.82,\"high\":205.03,\"low\":200.5,\"close\":204.36,\"volume\":2464016},{\"day\":\"2011-09-22T00:00:00.000Z\",\"open\":203,\"high\":203.88,\"low\":197.3,\"close\":197.66,\"volume\":2433610},{\"day\":\"2011-09-23T00:00:00.000Z\",\"open\":194.1,\"high\":196,\"low\":189.89,\"close\":194.05,\"volume\":7653720},{\"day\":\"2011-09-26T00:00:00.000Z\",\"open\":191.86,\"high\":194.25,\"low\":188,\"close\":188.12,\"volume\":4221118},{\"day\":\"2011-09-27T00:00:00.000Z\",\"open\":189.97,\"high\":191.64,\"low\":187.67,\"close\":189.46,\"volume\":2474981},{\"day\":\"2011-09-28T00:00:00.000Z\",\"open\":190.8,\"high\":190.8,\"low\":186.23,\"close\":187.12,\"volume\":3238984},{\"day\":\"2011-09-29T00:00:00.000Z\",\"open\":184.9,\"high\":191,\"low\":184.9,\"close\":187.09,\"volume\":3003061},{\"day\":\"2011-09-30T00:00:00.000Z\",\"open\":187.16,\"high\":191.1,\"low\":187.16,\"close\":190.59,\"volume\":1826966},{\"day\":\"2011-10-10T00:00:00.000Z\",\"open\":190.88,\"high\":191.8,\"low\":187.63,\"close\":188,\"volume\":1428391},{\"day\":\"2011-10-11T00:00:00.000Z\",\"open\":191.99,\"high\":191.99,\"low\":183,\"close\":186.97,\"volume\":2058625},{\"day\":\"2011-10-12T00:00:00.000Z\",\"open\":186.5,\"high\":192.6,\"low\":184.43,\"close\":192.04,\"volume\":2977855},{\"day\":\"2011-10-13T00:00:00.000Z\",\"open\":192.04,\"high\":194.84,\"low\":190,\"close\":192.07,\"volume\":2396172},{\"day\":\"2011-10-14T00:00:00.000Z\",\"open\":191.05,\"high\":192.78,\"low\":189.8,\"close\":191.44,\"volume\":1246836},{\"day\":\"2011-10-17T00:00:00.000Z\",\"open\":192.17,\"high\":197.51,\"low\":191.6,\"close\":197.14,\"volume\":2600851},{\"day\":\"2011-10-18T00:00:00.000Z\",\"open\":195.34,\"high\":199.37,\"low\":195.01,\"close\":196.42,\"volume\":2278575},{\"day\":\"2011-10-19T00:00:00.000Z\",\"open\":197.42,\"high\":201.5,\"low\":197,\"close\":198.12,\"volume\":2265785},{\"day\":\"2011-10-20T00:00:00.000Z\",\"open\":197,\"high\":198.56,\"low\":190.6,\"close\":191.1,\"volume\":2931263},{\"day\":\"2011-10-21T00:00:00.000Z\",\"open\":190.66,\"high\":195,\"low\":190.66,\"close\":194.39,\"volume\":1711645},{\"day\":\"2011-10-24T00:00:00.000Z\",\"open\":195.8,\"high\":201.11,\"low\":194.4,\"close\":200.55,\"volume\":3239068},{\"day\":\"2011-10-25T00:00:00.000Z\",\"open\":199.2,\"high\":203.33,\"low\":199.2,\"close\":200.62,\"volume\":3204192},{\"day\":\"2011-10-26T00:00:00.000Z\",\"open\":199.88,\"high\":202.08,\"low\":198.71,\"close\":201.86,\"volume\":2949276},{\"day\":\"2011-10-27T00:00:00.000Z\",\"open\":202.05,\"high\":204.36,\"low\":201.54,\"close\":202,\"volume\":2010454},{\"day\":\"2011-10-28T00:00:00.000Z\",\"open\":203.51,\"high\":206.8,\"low\":203.51,\"close\":205.01,\"volume\":2605660},{\"day\":\"2011-10-31T00:00:00.000Z\",\"open\":205.3,\"high\":206.18,\"low\":202.68,\"close\":204.21,\"volume\":2812199},{\"day\":\"2011-11-01T00:00:00.000Z\",\"open\":203.18,\"high\":207.5,\"low\":202.51,\"close\":207.19,\"volume\":2714739},{\"day\":\"2011-11-02T00:00:00.000Z\",\"open\":204.95,\"high\":209.65,\"low\":204.6,\"close\":209.57,\"volume\":2664701},{\"day\":\"2011-11-03T00:00:00.000Z\",\"open\":211.07,\"high\":211.5,\"low\":207.17,\"close\":207.28,\"volume\":3046590},{\"day\":\"2011-11-04T00:00:00.000Z\",\"open\":207.88,\"high\":210,\"low\":206.33,\"close\":207.76,\"volume\":1854675},{\"day\":\"2011-11-07T00:00:00.000Z\",\"open\":208.2,\"high\":208.7,\"low\":206.56,\"close\":206.8,\"volume\":1657390},{\"day\":\"2011-11-08T00:00:00.000Z\",\"open\":207.66,\"high\":207.93,\"low\":203.98,\"close\":204.75,\"volume\":2554641},{\"day\":\"2011-11-09T00:00:00.000Z\",\"open\":204.9,\"high\":206.66,\"low\":202.5,\"close\":204.12,\"volume\":2469607},{\"day\":\"2011-11-10T00:00:00.000Z\",\"open\":203.29,\"high\":205.6,\"low\":203.13,\"close\":205.01,\"volume\":1461770},{\"day\":\"2011-11-11T00:00:00.000Z\",\"open\":205.01,\"high\":205.15,\"low\":203.03,\"close\":203.97,\"volume\":1169264},{\"day\":\"2011-11-14T00:00:00.000Z\",\"open\":205.49,\"high\":208.15,\"low\":204.2,\"close\":207.26,\"volume\":1798624},{\"day\":\"2011-11-15T00:00:00.000Z\",\"open\":207.6,\"high\":207.95,\"low\":203,\"close\":203.93,\"volume\":1778226},{\"day\":\"2011-11-16T00:00:00.000Z\",\"open\":203.95,\"high\":203.95,\"low\":199.9,\"close\":200.77,\"volume\":2954580},{\"day\":\"2011-11-17T00:00:00.000Z\",\"open\":200.85,\"high\":203.6,\"low\":200.31,\"close\":201.84,\"volume\":1558904},{\"day\":\"2011-11-18T00:00:00.000Z\",\"open\":201.88,\"high\":202.88,\"low\":199.7,\"close\":200.57,\"volume\":1990746},{\"day\":\"2011-11-21T00:00:00.000Z\",\"open\":200.7,\"high\":203.4,\"low\":200.11,\"close\":200.87,\"volume\":1838975},{\"day\":\"2011-11-22T00:00:00.000Z\",\"open\":200.89,\"high\":206.89,\"low\":200.6,\"close\":206.07,\"volume\":3565252},{\"day\":\"2011-11-23T00:00:00.000Z\",\"open\":205.62,\"high\":209.3,\"low\":205.62,\"close\":209.11,\"volume\":3153785},{\"day\":\"2011-11-24T00:00:00.000Z\",\"open\":208.6,\"high\":209.18,\"low\":207.5,\"close\":207.69,\"volume\":2655899},{\"day\":\"2011-11-25T00:00:00.000Z\",\"open\":207.75,\"high\":213.34,\"low\":207,\"close\":209.98,\"volume\":4023570},{\"day\":\"2011-11-28T00:00:00.000Z\",\"open\":210.31,\"high\":214.77,\"low\":209.31,\"close\":213.87,\"volume\":5337998},{\"day\":\"2011-11-29T00:00:00.000Z\",\"open\":213.8,\"high\":216.09,\"low\":211.8,\"close\":212.56,\"volume\":4135500},{\"day\":\"2011-11-30T00:00:00.000Z\",\"open\":212.88,\"high\":214.78,\"low\":208.8,\"close\":210.06,\"volume\":4026323},{\"day\":\"2011-12-01T00:00:00.000Z\",\"open\":213.2,\"high\":215.19,\"low\":210.27,\"close\":212.84,\"volume\":3378549},{\"day\":\"2011-12-02T00:00:00.000Z\",\"open\":212,\"high\":216.2,\"low\":212,\"close\":214.03,\"volume\":2726718},{\"day\":\"2011-12-05T00:00:00.000Z\",\"open\":214.45,\"high\":214.45,\"low\":206.4,\"close\":206.72,\"volume\":3902560},{\"day\":\"2011-12-06T00:00:00.000Z\",\"open\":206.51,\"high\":206.55,\"low\":201.7,\"close\":203.67,\"volume\":3715216},{\"day\":\"2011-12-07T00:00:00.000Z\",\"open\":203.7,\"high\":206.5,\"low\":203.7,\"close\":205.7,\"volume\":2733376},{\"day\":\"2011-12-08T00:00:00.000Z\",\"open\":205.9,\"high\":208.6,\"low\":202.88,\"close\":203,\"volume\":2466108},{\"day\":\"2011-12-09T00:00:00.000Z\",\"open\":202.85,\"high\":203.85,\"low\":199.7,\"close\":199.82,\"volume\":3674573},{\"day\":\"2011-12-12T00:00:00.000Z\",\"open\":199.82,\"high\":200.9,\"low\":196.89,\"close\":197.54,\"volume\":2952692},{\"day\":\"2011-12-13T00:00:00.000Z\",\"open\":196.92,\"high\":197.98,\"low\":195.98,\"close\":196.25,\"volume\":2999583},{\"day\":\"2011-12-14T00:00:00.000Z\",\"open\":196.25,\"high\":200,\"low\":196.25,\"close\":197.84,\"volume\":2081322},{\"day\":\"2011-12-15T00:00:00.000Z\",\"open\":196.87,\"high\":198.88,\"low\":195.05,\"close\":196.98,\"volume\":2188003},{\"day\":\"2011-12-16T00:00:00.000Z\",\"open\":198,\"high\":201.98,\"low\":197.99,\"close\":201.78,\"volume\":3064900},{\"day\":\"2011-12-19T00:00:00.000Z\",\"open\":200.97,\"high\":201.39,\"low\":199.3,\"close\":201,\"volume\":2545636},{\"day\":\"2011-12-20T00:00:00.000Z\",\"open\":201,\"high\":202.8,\"low\":198.5,\"close\":200.24,\"volume\":1710630},{\"day\":\"2011-12-21T00:00:00.000Z\",\"open\":201.18,\"high\":201.48,\"low\":196.98,\"close\":197.23,\"volume\":2196281},{\"day\":\"2011-12-22T00:00:00.000Z\",\"open\":197.5,\"high\":200.92,\"low\":195.8,\"close\":199.67,\"volume\":1744332},{\"day\":\"2011-12-23T00:00:00.000Z\",\"open\":199.9,\"high\":201.4,\"low\":199,\"close\":200.76,\"volume\":1760956},{\"day\":\"2011-12-26T00:00:00.000Z\",\"open\":200.61,\"high\":200.62,\"low\":192.3,\"close\":193.12,\"volume\":4699504},{\"day\":\"2011-12-27T00:00:00.000Z\",\"open\":193,\"high\":193,\"low\":188.32,\"close\":189.03,\"volume\":3131498},{\"day\":\"2011-12-28T00:00:00.000Z\",\"open\":188.3,\"high\":190.5,\"low\":186.49,\"close\":190.23,\"volume\":2773843},{\"day\":\"2011-12-29T00:00:00.000Z\",\"open\":189.1,\"high\":192.89,\"low\":189.1,\"close\":192.21,\"volume\":2006213},{\"day\":\"2011-12-30T00:00:00.000Z\",\"open\":192.7,\"high\":194.88,\"low\":190,\"close\":193.3,\"volume\":2946086},{\"day\":\"2012-01-04T00:00:00.000Z\",\"open\":191.5,\"high\":192.77,\"low\":185,\"close\":185.27,\"volume\":3387828},{\"day\":\"2012-01-05T00:00:00.000Z\",\"open\":184,\"high\":185.2,\"low\":182.36,\"close\":183.15,\"volume\":3012264},{\"day\":\"2012-01-06T00:00:00.000Z\",\"open\":183.1,\"high\":188.05,\"low\":181.65,\"close\":186.64,\"volume\":2519062},{\"day\":\"2012-01-09T00:00:00.000Z\",\"open\":186,\"high\":188.09,\"low\":181.77,\"close\":188.01,\"volume\":2616016},{\"day\":\"2012-01-10T00:00:00.000Z\",\"open\":187,\"high\":194.66,\"low\":186.11,\"close\":194.48,\"volume\":3923560},{\"day\":\"2012-01-11T00:00:00.000Z\",\"open\":192.95,\"high\":193.89,\"low\":189.3,\"close\":189.68,\"volume\":3989116},{\"day\":\"2012-01-12T00:00:00.000Z\",\"open\":188.58,\"high\":191.56,\"low\":188.58,\"close\":190.35,\"volume\":2744036},{\"day\":\"2012-01-13T00:00:00.000Z\",\"open\":190.7,\"high\":191.2,\"low\":187.52,\"close\":188.69,\"volume\":2054230},{\"day\":\"2012-01-16T00:00:00.000Z\",\"open\":187.38,\"high\":187.38,\"low\":175.66,\"close\":177.41,\"volume\":5165579},{\"day\":\"2012-01-17T00:00:00.000Z\",\"open\":177.9,\"high\":181.98,\"low\":170.9,\"close\":180.44,\"volume\":6122764},{\"day\":\"2012-01-18T00:00:00.000Z\",\"open\":181.42,\"high\":185.18,\"low\":176.66,\"close\":177.38,\"volume\":4729465},{\"day\":\"2012-01-19T00:00:00.000Z\",\"open\":177.89,\"high\":181.6,\"low\":175.51,\"close\":180.7,\"volume\":2432942},{\"day\":\"2012-01-20T00:00:00.000Z\",\"open\":182,\"high\":186.2,\"low\":182,\"close\":185.97,\"volume\":2968320},{\"day\":\"2012-01-30T00:00:00.000Z\",\"open\":185.99,\"high\":186.99,\"low\":183.06,\"close\":183.8,\"volume\":3055021},{\"day\":\"2012-01-31T00:00:00.000Z\",\"open\":184.42,\"high\":186.6,\"low\":184.35,\"close\":186.41,\"volume\":1585470},{\"day\":\"2012-02-01T00:00:00.000Z\",\"open\":186.2,\"high\":188.52,\"low\":184.88,\"close\":186.15,\"volume\":2482436},{\"day\":\"2012-02-02T00:00:00.000Z\",\"open\":186.15,\"high\":187,\"low\":184.28,\"close\":186.43,\"volume\":2037511},{\"day\":\"2012-02-03T00:00:00.000Z\",\"open\":186.46,\"high\":186.6,\"low\":183.49,\"close\":186.48,\"volume\":2651789},{\"day\":\"2012-02-06T00:00:00.000Z\",\"open\":186.61,\"high\":188.76,\"low\":185.8,\"close\":188.54,\"volume\":2974767},{\"day\":\"2012-02-07T00:00:00.000Z\",\"open\":187.3,\"high\":188.45,\"low\":185.4,\"close\":185.86,\"volume\":1794210},{\"day\":\"2012-02-08T00:00:00.000Z\",\"open\":185.86,\"high\":189,\"low\":185.08,\"close\":188.29,\"volume\":2308220},{\"day\":\"2012-02-09T00:00:00.000Z\",\"open\":188,\"high\":191.15,\"low\":187.66,\"close\":190.75,\"volume\":3138479},{\"day\":\"2012-02-10T00:00:00.000Z\",\"open\":189.53,\"high\":192.4,\"low\":189.1,\"close\":190.51,\"volume\":2227637},{\"day\":\"2012-02-13T00:00:00.000Z\",\"open\":189.5,\"high\":195.17,\"low\":188.66,\"close\":193.42,\"volume\":2163921},{\"day\":\"2012-02-14T00:00:00.000Z\",\"open\":192.69,\"high\":194.66,\"low\":191.8,\"close\":193.82,\"volume\":1514248},{\"day\":\"2012-02-15T00:00:00.000Z\",\"open\":192.73,\"high\":195.9,\"low\":192.73,\"close\":194.8,\"volume\":2471409},{\"day\":\"2012-02-16T00:00:00.000Z\",\"open\":193.52,\"high\":194.8,\"low\":190.6,\"close\":191.72,\"volume\":2201602},{\"day\":\"2012-02-17T00:00:00.000Z\",\"open\":193.88,\"high\":193.88,\"low\":190.37,\"close\":191.44,\"volume\":1228791},{\"day\":\"2012-02-20T00:00:00.000Z\",\"open\":192.96,\"high\":193.67,\"low\":190.8,\"close\":190.86,\"volume\":1853002},{\"day\":\"2012-02-21T00:00:00.000Z\",\"open\":191.79,\"high\":192.58,\"low\":190.4,\"close\":191.95,\"volume\":1378929},{\"day\":\"2012-02-22T00:00:00.000Z\",\"open\":192.76,\"high\":193.5,\"low\":190.98,\"close\":192.76,\"volume\":2235227},{\"day\":\"2012-02-23T00:00:00.000Z\",\"open\":192.52,\"high\":195.04,\"low\":192.52,\"close\":194.31,\"volume\":3343326},{\"day\":\"2012-02-24T00:00:00.000Z\",\"open\":194.18,\"high\":198.21,\"low\":194.15,\"close\":198.08,\"volume\":2394408},{\"day\":\"2012-02-27T00:00:00.000Z\",\"open\":198.78,\"high\":200.02,\"low\":197.5,\"close\":198.5,\"volume\":2656235},{\"day\":\"2012-02-28T00:00:00.000Z\",\"open\":199.43,\"high\":200.95,\"low\":198.56,\"close\":200.74,\"volume\":2569800},{\"day\":\"2012-02-29T00:00:00.000Z\",\"open\":201,\"high\":205,\"low\":200.5,\"close\":204.46,\"volume\":3943224},{\"day\":\"2012-03-01T00:00:00.000Z\",\"open\":203.52,\"high\":205.47,\"low\":202.39,\"close\":202.58,\"volume\":1692079},{\"day\":\"2012-03-02T00:00:00.000Z\",\"open\":202.63,\"high\":203.7,\"low\":199.51,\"close\":200.9,\"volume\":3521672},{\"day\":\"2012-03-05T00:00:00.000Z\",\"open\":200.85,\"high\":200.88,\"low\":198.6,\"close\":199.84,\"volume\":3055381},{\"day\":\"2012-03-06T00:00:00.000Z\",\"open\":199,\"high\":199.84,\"low\":196,\"close\":196.05,\"volume\":3147400},{\"day\":\"2012-03-07T00:00:00.000Z\",\"open\":194.72,\"high\":195.59,\"low\":192.98,\"close\":193.13,\"volume\":2919886},{\"day\":\"2012-03-08T00:00:00.000Z\",\"open\":193.21,\"high\":196.11,\"low\":192.98,\"close\":194.44,\"volume\":2357465},{\"day\":\"2012-03-09T00:00:00.000Z\",\"open\":194.69,\"high\":200.12,\"low\":194.2,\"close\":199.93,\"volume\":2923934},{\"day\":\"2012-03-12T00:00:00.000Z\",\"open\":200.12,\"high\":201.61,\"low\":199.03,\"close\":200.54,\"volume\":2568162},{\"day\":\"2012-03-13T00:00:00.000Z\",\"open\":200.1,\"high\":203.3,\"low\":200.1,\"close\":201.66,\"volume\":1831624},{\"day\":\"2012-03-14T00:00:00.000Z\",\"open\":201.59,\"high\":204.05,\"low\":198,\"close\":198.67,\"volume\":4069986},{\"day\":\"2012-03-15T00:00:00.000Z\",\"open\":199.04,\"high\":202.4,\"low\":198.6,\"close\":198.93,\"volume\":2809496},{\"day\":\"2012-03-16T00:00:00.000Z\",\"open\":200.79,\"high\":208,\"low\":200.3,\"close\":207.59,\"volume\":5158356},{\"day\":\"2012-03-19T00:00:00.000Z\",\"open\":207.8,\"high\":211.57,\"low\":205.57,\"close\":207.64,\"volume\":4563576},{\"day\":\"2012-03-20T00:00:00.000Z\",\"open\":207.55,\"high\":209.1,\"low\":206.11,\"close\":207.75,\"volume\":2340021},{\"day\":\"2012-03-21T00:00:00.000Z\",\"open\":207.8,\"high\":209,\"low\":203.86,\"close\":205.1,\"volume\":2952771},{\"day\":\"2012-03-22T00:00:00.000Z\",\"open\":204.32,\"high\":206.9,\"low\":204.29,\"close\":205.35,\"volume\":833187},{\"day\":\"2012-03-23T00:00:00.000Z\",\"open\":207.5,\"high\":212.55,\"low\":207.5,\"close\":212.02,\"volume\":5487370},{\"day\":\"2012-03-26T00:00:00.000Z\",\"open\":211.12,\"high\":215.9,\"low\":211.1,\"close\":215.2,\"volume\":3765379},{\"day\":\"2012-03-27T00:00:00.000Z\",\"open\":210.22,\"high\":210.99,\"low\":201,\"close\":201.5,\"volume\":7910614},{\"day\":\"2012-03-28T00:00:00.000Z\",\"open\":199,\"high\":205,\"low\":198.31,\"close\":201.4,\"volume\":5546101},{\"day\":\"2012-03-29T00:00:00.000Z\",\"open\":200.8,\"high\":205.5,\"low\":200,\"close\":201.15,\"volume\":3698279},{\"day\":\"2012-03-30T00:00:00.000Z\",\"open\":201.16,\"high\":202.99,\"low\":195,\"close\":196.96,\"volume\":3795990},{\"day\":\"2012-04-05T00:00:00.000Z\",\"open\":196.1,\"high\":206.4,\"low\":196.1,\"close\":206,\"volume\":4096098},{\"day\":\"2012-04-06T00:00:00.000Z\",\"open\":205.62,\"high\":208.08,\"low\":205.53,\"close\":207.97,\"volume\":2672989},{\"day\":\"2012-04-09T00:00:00.000Z\",\"open\":207.55,\"high\":209.92,\"low\":205.6,\"close\":209.26,\"volume\":1447453},{\"day\":\"2012-04-10T00:00:00.000Z\",\"open\":209.28,\"high\":209.78,\"low\":205.11,\"close\":208.11,\"volume\":1664063},{\"day\":\"2012-04-11T00:00:00.000Z\",\"open\":205,\"high\":211.5,\"low\":203.51,\"close\":208.85,\"volume\":3146072},{\"day\":\"2012-04-12T00:00:00.000Z\",\"open\":208.85,\"high\":212.52,\"low\":206.68,\"close\":212.42,\"volume\":2842297},{\"day\":\"2012-04-13T00:00:00.000Z\",\"open\":212.5,\"high\":214.05,\"low\":211.4,\"close\":213.03,\"volume\":2052730},{\"day\":\"2012-04-16T00:00:00.000Z\",\"open\":212.5,\"high\":215.4,\"low\":211.59,\"close\":212.83,\"volume\":2089329},{\"day\":\"2012-04-17T00:00:00.000Z\",\"open\":212.84,\"high\":213.01,\"low\":210,\"close\":210.18,\"volume\":1787226},{\"day\":\"2012-04-18T00:00:00.000Z\",\"open\":210.41,\"high\":214.8,\"low\":210,\"close\":213.86,\"volume\":2281545},{\"day\":\"2012-04-19T00:00:00.000Z\",\"open\":213.78,\"high\":214.37,\"low\":207.81,\"close\":209.48,\"volume\":2182370},{\"day\":\"2012-04-20T00:00:00.000Z\",\"open\":208.3,\"high\":213.35,\"low\":208.3,\"close\":212.5,\"volume\":1704631},{\"day\":\"2012-04-23T00:00:00.000Z\",\"open\":211.72,\"high\":214.27,\"low\":209.86,\"close\":211.84,\"volume\":1328165},{\"day\":\"2012-04-24T00:00:00.000Z\",\"open\":212.19,\"high\":213.01,\"low\":209.94,\"close\":211.52,\"volume\":2178206},{\"day\":\"2012-04-25T00:00:00.000Z\",\"open\":212.45,\"high\":213.26,\"low\":210,\"close\":212.92,\"volume\":1552942},{\"day\":\"2012-04-26T00:00:00.000Z\",\"open\":214.25,\"high\":217,\"low\":213.5,\"close\":216.69,\"volume\":3501976},{\"day\":\"2012-04-27T00:00:00.000Z\",\"open\":216.69,\"high\":225.48,\"low\":216.69,\"close\":224.56,\"volume\":4272823},{\"day\":\"2012-05-02T00:00:00.000Z\",\"open\":226,\"high\":226.57,\"low\":222,\"close\":225.98,\"volume\":3533975},{\"day\":\"2012-05-03T00:00:00.000Z\",\"open\":225.98,\"high\":227.3,\"low\":223.61,\"close\":226.69,\"volume\":2565446},{\"day\":\"2012-05-04T00:00:00.000Z\",\"open\":226.5,\"high\":234.88,\"low\":226.5,\"close\":234,\"volume\":3187943},{\"day\":\"2012-05-07T00:00:00.000Z\",\"open\":234.8,\"high\":237.76,\"low\":233.28,\"close\":234.51,\"volume\":3424466},{\"day\":\"2012-05-08T00:00:00.000Z\",\"open\":234.45,\"high\":234.85,\"low\":229.38,\"close\":234.11,\"volume\":3666491},{\"day\":\"2012-05-09T00:00:00.000Z\",\"open\":231.12,\"high\":232.65,\"low\":227.2,\"close\":230.83,\"volume\":3290959},{\"day\":\"2012-05-10T00:00:00.000Z\",\"open\":231,\"high\":231,\"low\":226.95,\"close\":227.7,\"volume\":3057404},{\"day\":\"2012-05-11T00:00:00.000Z\",\"open\":228,\"high\":228.5,\"low\":225.9,\"close\":227.69,\"volume\":2326071},{\"day\":\"2012-05-14T00:00:00.000Z\",\"open\":228,\"high\":228,\"low\":220.61,\"close\":222.18,\"volume\":3879704},{\"day\":\"2012-05-15T00:00:00.000Z\",\"open\":221.1,\"high\":223.66,\"low\":220.1,\"close\":223.11,\"volume\":1616874},{\"day\":\"2012-05-16T00:00:00.000Z\",\"open\":222.95,\"high\":223.4,\"low\":218,\"close\":220.02,\"volume\":2813954},{\"day\":\"2012-05-17T00:00:00.000Z\",\"open\":220.12,\"high\":221.4,\"low\":218.61,\"close\":219.91,\"volume\":3417233},{\"day\":\"2012-05-18T00:00:00.000Z\",\"open\":218.67,\"high\":219.97,\"low\":215.9,\"close\":217.92,\"volume\":2627778},{\"day\":\"2012-05-21T00:00:00.000Z\",\"open\":217.58,\"high\":224.52,\"low\":217.58,\"close\":223.19,\"volume\":2884345},{\"day\":\"2012-05-22T00:00:00.000Z\",\"open\":225.01,\"high\":231.5,\"low\":225.01,\"close\":229.28,\"volume\":4145847},{\"day\":\"2012-05-23T00:00:00.000Z\",\"open\":229.25,\"high\":232.1,\"low\":228,\"close\":230.47,\"volume\":2472263},{\"day\":\"2012-05-24T00:00:00.000Z\",\"open\":229.8,\"high\":232.77,\"low\":217.88,\"close\":220.24,\"volume\":5374347},{\"day\":\"2012-05-25T00:00:00.000Z\",\"open\":220.24,\"high\":220.87,\"low\":216,\"close\":218.58,\"volume\":3056929},{\"day\":\"2012-05-28T00:00:00.000Z\",\"open\":218.01,\"high\":225.9,\"low\":217.81,\"close\":225.49,\"volume\":2783372},{\"day\":\"2012-05-30T00:00:00.000Z\",\"open\":227.51,\"high\":229.98,\"low\":227,\"close\":228.66,\"volume\":2570070},{\"day\":\"2012-05-31T00:00:00.000Z\",\"open\":228.2,\"high\":237.8,\"low\":228,\"close\":236.68,\"volume\":3736705},{\"day\":\"2012-06-01T00:00:00.000Z\",\"open\":238,\"high\":243,\"low\":236.71,\"close\":240.37,\"volume\":3850434},{\"day\":\"2012-06-04T00:00:00.000Z\",\"open\":238,\"high\":242.99,\"low\":236.47,\"close\":236.53,\"volume\":2432761},{\"day\":\"2012-06-05T00:00:00.000Z\",\"open\":237.48,\"high\":241.8,\"low\":237.21,\"close\":240.8,\"volume\":2456131},{\"day\":\"2012-06-06T00:00:00.000Z\",\"open\":241,\"high\":242,\"low\":236.41,\"close\":236.58,\"volume\":1872894},{\"day\":\"2012-06-07T00:00:00.000Z\",\"open\":238.39,\"high\":240.66,\"low\":236.8,\"close\":237.98,\"volume\":1967730},{\"day\":\"2012-06-08T00:00:00.000Z\",\"open\":239,\"high\":240.18,\"low\":236,\"close\":238.98,\"volume\":1728624},{\"day\":\"2012-06-11T00:00:00.000Z\",\"open\":238.9,\"high\":240.23,\"low\":233.4,\"close\":235.55,\"volume\":3306123},{\"day\":\"2012-06-12T00:00:00.000Z\",\"open\":234.21,\"high\":236.49,\"low\":232.13,\"close\":233.85,\"volume\":1637252},{\"day\":\"2012-06-13T00:00:00.000Z\",\"open\":234.5,\"high\":239.18,\"low\":233.1,\"close\":238.99,\"volume\":2046347},{\"day\":\"2012-06-14T00:00:00.000Z\",\"open\":238,\"high\":245.79,\"low\":237.22,\"close\":244.59,\"volume\":2870473},{\"day\":\"2012-06-15T00:00:00.000Z\",\"open\":245.02,\"high\":246.41,\"low\":239.77,\"close\":243.38,\"volume\":1985984},{\"day\":\"2012-06-18T00:00:00.000Z\",\"open\":243.41,\"high\":248.31,\"low\":243.41,\"close\":246.46,\"volume\":1953835},{\"day\":\"2012-06-19T00:00:00.000Z\",\"open\":245.11,\"high\":248.17,\"low\":241.96,\"close\":243.7,\"volume\":1729994},{\"day\":\"2012-06-20T00:00:00.000Z\",\"open\":243.83,\"high\":244.39,\"low\":242,\"close\":243.56,\"volume\":1139346},{\"day\":\"2012-06-21T00:00:00.000Z\",\"open\":243.56,\"high\":243.6,\"low\":238.8,\"close\":239.78,\"volume\":1703403},{\"day\":\"2012-06-25T00:00:00.000Z\",\"open\":238.1,\"high\":241.96,\"low\":237.5,\"close\":237.6,\"volume\":1843405},{\"day\":\"2012-06-26T00:00:00.000Z\",\"open\":237.2,\"high\":238.88,\"low\":232.62,\"close\":237.85,\"volume\":2612247},{\"day\":\"2012-06-27T00:00:00.000Z\",\"open\":238,\"high\":242.31,\"low\":238,\"close\":241.9,\"volume\":2325714},{\"day\":\"2012-06-28T00:00:00.000Z\",\"open\":241.88,\"high\":242,\"low\":235.99,\"close\":236.14,\"volume\":2221341},{\"day\":\"2012-06-29T00:00:00.000Z\",\"open\":235.37,\"high\":241,\"low\":235.37,\"close\":239.15,\"volume\":2322419},{\"day\":\"2012-07-02T00:00:00.000Z\",\"open\":240,\"high\":244.94,\"low\":236.02,\"close\":241.85,\"volume\":2573126},{\"day\":\"2012-07-03T00:00:00.000Z\",\"open\":241.3,\"high\":255,\"low\":241.01,\"close\":254.94,\"volume\":5015863},{\"day\":\"2012-07-04T00:00:00.000Z\",\"open\":257,\"high\":259.9,\"low\":252,\"close\":258.66,\"volume\":4503524},{\"day\":\"2012-07-05T00:00:00.000Z\",\"open\":251.6,\"high\":253.99,\"low\":249.16,\"close\":251.66,\"volume\":2274937},{\"day\":\"2012-07-06T00:00:00.000Z\",\"open\":251.95,\"high\":261.98,\"low\":250.2,\"close\":259.99,\"volume\":3915883},{\"day\":\"2012-07-09T00:00:00.000Z\",\"open\":259.88,\"high\":263,\"low\":254.63,\"close\":254.73,\"volume\":2852711},{\"day\":\"2012-07-10T00:00:00.000Z\",\"open\":254.5,\"high\":257.19,\"low\":249.87,\"close\":250.4,\"volume\":2698710},{\"day\":\"2012-07-11T00:00:00.000Z\",\"open\":250.92,\"high\":258.33,\"low\":248.38,\"close\":258.01,\"volume\":3200994},{\"day\":\"2012-07-12T00:00:00.000Z\",\"open\":258.11,\"high\":265.01,\"low\":255,\"close\":256.06,\"volume\":3727302},{\"day\":\"2012-07-13T00:00:00.000Z\",\"open\":255.67,\"high\":264,\"low\":255.3,\"close\":262.7,\"volume\":2954811},{\"day\":\"2012-07-16T00:00:00.000Z\",\"open\":262.1,\"high\":266.08,\"low\":261.9,\"close\":262.25,\"volume\":2953356},{\"day\":\"2012-07-17T00:00:00.000Z\",\"open\":260,\"high\":260.99,\"low\":253.31,\"close\":253.76,\"volume\":3603098},{\"day\":\"2012-07-18T00:00:00.000Z\",\"open\":253.6,\"high\":255.9,\"low\":239.9,\"close\":244.96,\"volume\":7404692},{\"day\":\"2012-07-19T00:00:00.000Z\",\"open\":243.99,\"high\":248.55,\"low\":243.05,\"close\":246.21,\"volume\":2658099},{\"day\":\"2012-07-20T00:00:00.000Z\",\"open\":245.49,\"high\":250.74,\"low\":242.89,\"close\":243.08,\"volume\":2605464},{\"day\":\"2012-07-23T00:00:00.000Z\",\"open\":239.88,\"high\":243.46,\"low\":239,\"close\":242.58,\"volume\":1981140},{\"day\":\"2012-07-24T00:00:00.000Z\",\"open\":240.61,\"high\":254.18,\"low\":240.61,\"close\":249.38,\"volume\":3437214},{\"day\":\"2012-07-25T00:00:00.000Z\",\"open\":250,\"high\":255.8,\"low\":249.51,\"close\":255.55,\"volume\":2617022},{\"day\":\"2012-07-26T00:00:00.000Z\",\"open\":254.9,\"high\":259.5,\"low\":249.7,\"close\":250.44,\"volume\":2341879},{\"day\":\"2012-07-27T00:00:00.000Z\",\"open\":250.88,\"high\":252,\"low\":246.8,\"close\":249.45,\"volume\":1842165},{\"day\":\"2012-07-30T00:00:00.000Z\",\"open\":249.25,\"high\":252.6,\"low\":247.55,\"close\":249.84,\"volume\":1749531},{\"day\":\"2012-07-31T00:00:00.000Z\",\"open\":249.5,\"high\":254,\"low\":246.05,\"close\":246.44,\"volume\":1946572},{\"day\":\"2012-08-01T00:00:00.000Z\",\"open\":246.18,\"high\":248.63,\"low\":241.89,\"close\":243.05,\"volume\":2671517},{\"day\":\"2012-08-02T00:00:00.000Z\",\"open\":243.11,\"high\":245.49,\"low\":241.15,\"close\":242.16,\"volume\":1705477},{\"day\":\"2012-08-03T00:00:00.000Z\",\"open\":242.5,\"high\":247,\"low\":242.17,\"close\":246.96,\"volume\":1647273},{\"day\":\"2012-08-06T00:00:00.000Z\",\"open\":246.64,\"high\":249.6,\"low\":245.2,\"close\":248.83,\"volume\":1732099},{\"day\":\"2012-08-07T00:00:00.000Z\",\"open\":248.82,\"high\":252.77,\"low\":248.12,\"close\":251.9,\"volume\":1811918},{\"day\":\"2012-08-08T00:00:00.000Z\",\"open\":252.46,\"high\":254,\"low\":249,\"close\":252.8,\"volume\":1489341},{\"day\":\"2012-08-09T00:00:00.000Z\",\"open\":251.8,\"high\":261.65,\"low\":251.2,\"close\":260.92,\"volume\":3067240},{\"day\":\"2012-08-10T00:00:00.000Z\",\"open\":251,\"high\":254.7,\"low\":244.02,\"close\":248.21,\"volume\":9122580},{\"day\":\"2012-08-13T00:00:00.000Z\",\"open\":248.48,\"high\":249.68,\"low\":246.8,\"close\":248,\"volume\":2303706},{\"day\":\"2012-08-14T00:00:00.000Z\",\"open\":248,\"high\":249.99,\"low\":245,\"close\":247.5,\"volume\":1878686},{\"day\":\"2012-08-15T00:00:00.000Z\",\"open\":246.98,\"high\":247.4,\"low\":243.5,\"close\":244.13,\"volume\":2272348},{\"day\":\"2012-08-16T00:00:00.000Z\",\"open\":244.26,\"high\":245.5,\"low\":239.07,\"close\":239.28,\"volume\":3148258},{\"day\":\"2012-08-17T00:00:00.000Z\",\"open\":238.42,\"high\":238.42,\"low\":228.5,\"close\":229.62,\"volume\":5907195},{\"day\":\"2012-08-20T00:00:00.000Z\",\"open\":229.61,\"high\":232.68,\"low\":225.98,\"close\":232.65,\"volume\":2405208},{\"day\":\"2012-08-21T00:00:00.000Z\",\"open\":232.67,\"high\":239.9,\"low\":232.67,\"close\":235.79,\"volume\":2632324},{\"day\":\"2012-08-22T00:00:00.000Z\",\"open\":236.92,\"high\":236.92,\"low\":230,\"close\":232.18,\"volume\":2042310},{\"day\":\"2012-08-23T00:00:00.000Z\",\"open\":231.9,\"high\":231.9,\"low\":226.07,\"close\":228.27,\"volume\":2795600},{\"day\":\"2012-08-24T00:00:00.000Z\",\"open\":227.21,\"high\":232.91,\"low\":227.05,\"close\":231.88,\"volume\":2167620},{\"day\":\"2012-08-27T00:00:00.000Z\",\"open\":230.5,\"high\":230.63,\"low\":227.15,\"close\":228.5,\"volume\":2089940},{\"day\":\"2012-08-28T00:00:00.000Z\",\"open\":229,\"high\":230.58,\"low\":225.01,\"close\":225.53,\"volume\":2029476},{\"day\":\"2012-08-29T00:00:00.000Z\",\"open\":225,\"high\":225,\"low\":218.77,\"close\":219.16,\"volume\":3042567},{\"day\":\"2012-08-30T00:00:00.000Z\",\"open\":216.99,\"high\":219.19,\"low\":213.5,\"close\":217.88,\"volume\":4834871},{\"day\":\"2012-08-31T00:00:00.000Z\",\"open\":218,\"high\":222,\"low\":217.2,\"close\":219.76,\"volume\":2248472},{\"day\":\"2012-09-04T00:00:00.000Z\",\"open\":237,\"high\":238,\"low\":231,\"close\":233.43,\"volume\":11150873},{\"day\":\"2012-09-05T00:00:00.000Z\",\"open\":232.5,\"high\":234.97,\"low\":232,\"close\":234.06,\"volume\":2749049},{\"day\":\"2012-09-06T00:00:00.000Z\",\"open\":234.25,\"high\":234.5,\"low\":229.1,\"close\":231.75,\"volume\":2079419},{\"day\":\"2012-09-07T00:00:00.000Z\",\"open\":233.2,\"high\":243,\"low\":233.2,\"close\":241.6,\"volume\":4281280},{\"day\":\"2012-09-10T00:00:00.000Z\",\"open\":241.71,\"high\":246,\"low\":239.28,\"close\":241.68,\"volume\":2816965},{\"day\":\"2012-09-11T00:00:00.000Z\",\"open\":240.3,\"high\":240.3,\"low\":237.98,\"close\":239.73,\"volume\":1613572},{\"day\":\"2012-09-12T00:00:00.000Z\",\"open\":241.5,\"high\":246.5,\"low\":238.9,\"close\":240.26,\"volume\":2902325},{\"day\":\"2012-09-13T00:00:00.000Z\",\"open\":240.45,\"high\":241.54,\"low\":238.3,\"close\":239.98,\"volume\":1429423},{\"day\":\"2012-09-14T00:00:00.000Z\",\"open\":241,\"high\":245.15,\"low\":239.11,\"close\":244.76,\"volume\":2458683},{\"day\":\"2012-09-17T00:00:00.000Z\",\"open\":245,\"high\":246.68,\"low\":241.2,\"close\":241.3,\"volume\":2001452},{\"day\":\"2012-09-18T00:00:00.000Z\",\"open\":240.79,\"high\":243.1,\"low\":239.5,\"close\":240.33,\"volume\":1827708},{\"day\":\"2012-09-19T00:00:00.000Z\",\"open\":239.54,\"high\":241,\"low\":230.15,\"close\":231.56,\"volume\":4099132},{\"day\":\"2012-09-20T00:00:00.000Z\",\"open\":230.9,\"high\":232.79,\"low\":228.89,\"close\":229.04,\"volume\":2151753},{\"day\":\"2012-09-21T00:00:00.000Z\",\"open\":228.31,\"high\":233,\"low\":228.12,\"close\":230.59,\"volume\":1567968},{\"day\":\"2012-09-24T00:00:00.000Z\",\"open\":229,\"high\":232.98,\"low\":228.08,\"close\":232.36,\"volume\":1763483},{\"day\":\"2012-09-25T00:00:00.000Z\",\"open\":232.47,\"high\":238.58,\"low\":231.5,\"close\":238.51,\"volume\":2623050},{\"day\":\"2012-09-26T00:00:00.000Z\",\"open\":238,\"high\":240.56,\"low\":233.7,\"close\":235.87,\"volume\":2036267},{\"day\":\"2012-09-27T00:00:00.000Z\",\"open\":235,\"high\":241.58,\"low\":234.53,\"close\":240.69,\"volume\":2714042},{\"day\":\"2012-09-28T00:00:00.000Z\",\"open\":239.02,\"high\":245.95,\"low\":239,\"close\":245.8,\"volume\":3128344},{\"day\":\"2012-10-08T00:00:00.000Z\",\"open\":245.3,\"high\":245.3,\"low\":237.48,\"close\":239.94,\"volume\":2360828},{\"day\":\"2012-10-09T00:00:00.000Z\",\"open\":240.98,\"high\":245.05,\"low\":240.04,\"close\":244.15,\"volume\":2341089},{\"day\":\"2012-10-10T00:00:00.000Z\",\"open\":243,\"high\":244.83,\"low\":240.75,\"close\":243.82,\"volume\":1345670},{\"day\":\"2012-10-11T00:00:00.000Z\",\"open\":242.35,\"high\":243.75,\"low\":241.13,\"close\":241.93,\"volume\":1062599},{\"day\":\"2012-10-12T00:00:00.000Z\",\"open\":242.62,\"high\":244.79,\"low\":241.73,\"close\":243.51,\"volume\":1174212},{\"day\":\"2012-10-15T00:00:00.000Z\",\"open\":244.77,\"high\":247.24,\"low\":244.77,\"close\":245.71,\"volume\":1888333},{\"day\":\"2012-10-16T00:00:00.000Z\",\"open\":245.11,\"high\":251.08,\"low\":245.11,\"close\":249.81,\"volume\":2773791},{\"day\":\"2012-10-17T00:00:00.000Z\",\"open\":249.81,\"high\":250.5,\"low\":247.9,\"close\":248.78,\"volume\":1598080},{\"day\":\"2012-10-18T00:00:00.000Z\",\"open\":249.25,\"high\":254.5,\"low\":249,\"close\":251.22,\"volume\":2227806},{\"day\":\"2012-10-19T00:00:00.000Z\",\"open\":251.25,\"high\":254.96,\"low\":251.25,\"close\":253,\"volume\":1862954},{\"day\":\"2012-10-22T00:00:00.000Z\",\"open\":252.68,\"high\":253.53,\"low\":247.8,\"close\":250.54,\"volume\":1911744},{\"day\":\"2012-10-23T00:00:00.000Z\",\"open\":250.8,\"high\":250.8,\"low\":244.6,\"close\":244.7,\"volume\":1870276},{\"day\":\"2012-10-24T00:00:00.000Z\",\"open\":244.6,\"high\":247.12,\"low\":244.1,\"close\":246.28,\"volume\":1097208},{\"day\":\"2012-10-25T00:00:00.000Z\",\"open\":247,\"high\":248,\"low\":244.3,\"close\":246.07,\"volume\":915980},{\"day\":\"2012-10-26T00:00:00.000Z\",\"open\":248.72,\"high\":248.98,\"low\":240.07,\"close\":241.09,\"volume\":2455909},{\"day\":\"2012-10-29T00:00:00.000Z\",\"open\":241.59,\"high\":243.6,\"low\":239.05,\"close\":241.82,\"volume\":1449080},{\"day\":\"2012-10-30T00:00:00.000Z\",\"open\":241.8,\"high\":245.49,\"low\":241.21,\"close\":244.58,\"volume\":1561011},{\"day\":\"2012-10-31T00:00:00.000Z\",\"open\":244.52,\"high\":247.94,\"low\":243.65,\"close\":247.34,\"volume\":1584535},{\"day\":\"2012-11-01T00:00:00.000Z\",\"open\":248.21,\"high\":250.85,\"low\":246.35,\"close\":249.4,\"volume\":1819126},{\"day\":\"2012-11-02T00:00:00.000Z\",\"open\":249.2,\"high\":250.5,\"low\":246.28,\"close\":248.36,\"volume\":1697481},{\"day\":\"2012-11-05T00:00:00.000Z\",\"open\":246.99,\"high\":246.99,\"low\":241.2,\"close\":242.92,\"volume\":2266559},{\"day\":\"2012-11-06T00:00:00.000Z\",\"open\":242.41,\"high\":242.41,\"low\":235.5,\"close\":235.93,\"volume\":4171323},{\"day\":\"2012-11-07T00:00:00.000Z\",\"open\":235,\"high\":238.03,\"low\":235,\"close\":237.47,\"volume\":1621759},{\"day\":\"2012-11-08T00:00:00.000Z\",\"open\":235.99,\"high\":236.95,\"low\":233.85,\"close\":234.1,\"volume\":1626181},{\"day\":\"2012-11-09T00:00:00.000Z\",\"open\":234.09,\"high\":235.8,\"low\":233.66,\"close\":234.81,\"volume\":1167006},{\"day\":\"2012-11-12T00:00:00.000Z\",\"open\":235,\"high\":235.78,\"low\":228.89,\"close\":231.46,\"volume\":2046433},{\"day\":\"2012-11-13T00:00:00.000Z\",\"open\":231,\"high\":231,\"low\":225.7,\"close\":228.06,\"volume\":2044777},{\"day\":\"2012-11-14T00:00:00.000Z\",\"open\":228.38,\"high\":231,\"low\":226.5,\"close\":230.65,\"volume\":1223848},{\"day\":\"2012-11-15T00:00:00.000Z\",\"open\":229,\"high\":229,\"low\":226.33,\"close\":227.25,\"volume\":1140061},{\"day\":\"2012-11-16T00:00:00.000Z\",\"open\":226.8,\"high\":226.95,\"low\":222.5,\"close\":224.4,\"volume\":1967713},{\"day\":\"2012-11-19T00:00:00.000Z\",\"open\":224.4,\"high\":224.4,\"low\":208.9,\"close\":214.05,\"volume\":7048401},{\"day\":\"2012-11-20T00:00:00.000Z\",\"open\":212.85,\"high\":218.34,\"low\":212.5,\"close\":215.96,\"volume\":3807816},{\"day\":\"2012-11-21T00:00:00.000Z\",\"open\":215.85,\"high\":219.8,\"low\":211.79,\"close\":218.65,\"volume\":3333464},{\"day\":\"2012-11-22T00:00:00.000Z\",\"open\":207.5,\"high\":217.46,\"low\":206.8,\"close\":217.29,\"volume\":5152080},{\"day\":\"2012-11-23T00:00:00.000Z\",\"open\":215.02,\"high\":223,\"low\":215.01,\"close\":222.23,\"volume\":2984464},{\"day\":\"2012-11-26T00:00:00.000Z\",\"open\":221.41,\"high\":221.8,\"low\":215.5,\"close\":217.05,\"volume\":2195475},{\"day\":\"2012-11-27T00:00:00.000Z\",\"open\":217.05,\"high\":221.09,\"low\":216.18,\"close\":219.76,\"volume\":2045885},{\"day\":\"2012-11-28T00:00:00.000Z\",\"open\":219.25,\"high\":219.25,\"low\":217,\"close\":218.39,\"volume\":1501708},{\"day\":\"2012-11-29T00:00:00.000Z\",\"open\":218.4,\"high\":220.12,\"low\":218.14,\"close\":219.28,\"volume\":1567574},{\"day\":\"2012-11-30T00:00:00.000Z\",\"open\":219.2,\"high\":219.2,\"low\":213.21,\"close\":216.01,\"volume\":2137137},{\"day\":\"2012-12-03T00:00:00.000Z\",\"open\":213,\"high\":213,\"low\":199.05,\"close\":200.19,\"volume\":7937236},{\"day\":\"2012-12-04T00:00:00.000Z\",\"open\":195.01,\"high\":199.98,\"low\":190.8,\"close\":196.95,\"volume\":7870541},{\"day\":\"2012-12-05T00:00:00.000Z\",\"open\":194.3,\"high\":200.52,\"low\":188.63,\"close\":196.64,\"volume\":11170381},{\"day\":\"2012-12-06T00:00:00.000Z\",\"open\":196.2,\"high\":197,\"low\":184,\"close\":194.21,\"volume\":11756199},{\"day\":\"2012-12-07T00:00:00.000Z\",\"open\":196.99,\"high\":202.69,\"low\":196.58,\"close\":198.79,\"volume\":9950141},{\"day\":\"2012-12-11T00:00:00.000Z\",\"open\":198.5,\"high\":208,\"low\":198.5,\"close\":202.31,\"volume\":9223260},{\"day\":\"2012-12-12T00:00:00.000Z\",\"open\":205,\"high\":211.99,\"low\":202.5,\"close\":211.86,\"volume\":6432531},{\"day\":\"2012-12-13T00:00:00.000Z\",\"open\":209.89,\"high\":214.98,\"low\":205.1,\"close\":205.7,\"volume\":6199646},{\"day\":\"2012-12-14T00:00:00.000Z\",\"open\":203,\"high\":209.5,\"low\":198.5,\"close\":207.92,\"volume\":7892633},{\"day\":\"2012-12-17T00:00:00.000Z\",\"open\":206,\"high\":213.66,\"low\":202,\"close\":211.09,\"volume\":7136126},{\"day\":\"2012-12-18T00:00:00.000Z\",\"open\":211.21,\"high\":216.78,\"low\":211.17,\"close\":214.53,\"volume\":4694545},{\"day\":\"2012-12-19T00:00:00.000Z\",\"open\":213.13,\"high\":221,\"low\":213.01,\"close\":219.45,\"volume\":4756978},{\"day\":\"2012-12-20T00:00:00.000Z\",\"open\":218.5,\"high\":220.4,\"low\":215.59,\"close\":218.4,\"volume\":3443414},{\"day\":\"2012-12-21T00:00:00.000Z\",\"open\":217.69,\"high\":219,\"low\":215.83,\"close\":216.6,\"volume\":2509281},{\"day\":\"2012-12-24T00:00:00.000Z\",\"open\":212.01,\"high\":212.01,\"low\":200,\"close\":204.58,\"volume\":10005074},{\"day\":\"2012-12-25T00:00:00.000Z\",\"open\":202.9,\"high\":206.87,\"low\":201.22,\"close\":204.72,\"volume\":5953352},{\"day\":\"2012-12-26T00:00:00.000Z\",\"open\":203.78,\"high\":206.8,\"low\":202.71,\"close\":205.25,\"volume\":4486624},{\"day\":\"2012-12-27T00:00:00.000Z\",\"open\":205.3,\"high\":209.5,\"low\":203.74,\"close\":207.58,\"volume\":6092624},{\"day\":\"2012-12-28T00:00:00.000Z\",\"open\":207.6,\"high\":215.58,\"low\":207.6,\"close\":212.3,\"volume\":5658924},{\"day\":\"2012-12-31T00:00:00.000Z\",\"open\":213.31,\"high\":214.8,\"low\":206.35,\"close\":209.02,\"volume\":5191483},{\"day\":\"2013-01-04T00:00:00.000Z\",\"open\":212,\"high\":212,\"low\":205,\"close\":206.94,\"volume\":5837034},{\"day\":\"2013-01-07T00:00:00.000Z\",\"open\":205.88,\"high\":205.88,\"low\":202.5,\"close\":204.29,\"volume\":4127139},{\"day\":\"2013-01-08T00:00:00.000Z\",\"open\":203.18,\"high\":210.85,\"low\":203.18,\"close\":210.84,\"volume\":6528698},{\"day\":\"2013-01-09T00:00:00.000Z\",\"open\":211.5,\"high\":217.65,\"low\":211.5,\"close\":216.45,\"volume\":5374932},{\"day\":\"2013-01-10T00:00:00.000Z\",\"open\":215.58,\"high\":217,\"low\":213,\"close\":214.5,\"volume\":3052786},{\"day\":\"2013-01-11T00:00:00.000Z\",\"open\":213.72,\"high\":215.15,\"low\":209.88,\"close\":211.26,\"volume\":3700999},{\"day\":\"2013-01-14T00:00:00.000Z\",\"open\":208.5,\"high\":210.3,\"low\":202.81,\"close\":209.42,\"volume\":6818358},{\"day\":\"2013-01-15T00:00:00.000Z\",\"open\":208.79,\"high\":212.1,\"low\":206.82,\"close\":210.85,\"volume\":5263508},{\"day\":\"2013-01-16T00:00:00.000Z\",\"open\":205,\"high\":206.8,\"low\":203.68,\"close\":206,\"volume\":6950165},{\"day\":\"2013-01-17T00:00:00.000Z\",\"open\":204.99,\"high\":207.68,\"low\":204.52,\"close\":205.13,\"volume\":3620185},{\"day\":\"2013-01-18T00:00:00.000Z\",\"open\":206.15,\"high\":206.48,\"low\":200.11,\"close\":203.76,\"volume\":5531807},{\"day\":\"2013-01-21T00:00:00.000Z\",\"open\":202.8,\"high\":202.8,\"low\":196.3,\"close\":197.31,\"volume\":7477928},{\"day\":\"2013-01-22T00:00:00.000Z\",\"open\":195.81,\"high\":199.73,\"low\":189,\"close\":198.83,\"volume\":7381541},{\"day\":\"2013-01-23T00:00:00.000Z\",\"open\":196,\"high\":199.51,\"low\":193.8,\"close\":198.98,\"volume\":5101393},{\"day\":\"2013-01-24T00:00:00.000Z\",\"open\":197.9,\"high\":200.1,\"low\":194.8,\"close\":195.96,\"volume\":5947438},{\"day\":\"2013-01-25T00:00:00.000Z\",\"open\":189,\"high\":191.8,\"low\":186.1,\"close\":189.05,\"volume\":8000786},{\"day\":\"2013-01-28T00:00:00.000Z\",\"open\":186,\"high\":187.8,\"low\":178,\"close\":178.5,\"volume\":15829058},{\"day\":\"2013-01-29T00:00:00.000Z\",\"open\":176,\"high\":179.99,\"low\":172,\"close\":178.16,\"volume\":11544787},{\"day\":\"2013-01-30T00:00:00.000Z\",\"open\":177.05,\"high\":182.49,\"low\":176.68,\"close\":180.12,\"volume\":7137678},{\"day\":\"2013-01-31T00:00:00.000Z\",\"open\":181.2,\"high\":181.8,\"low\":177.77,\"close\":178.9,\"volume\":3781623},{\"day\":\"2013-02-01T00:00:00.000Z\",\"open\":178.88,\"high\":181.77,\"low\":178.03,\"close\":178.98,\"volume\":4526564},{\"day\":\"2013-02-04T00:00:00.000Z\",\"open\":180,\"high\":180.95,\"low\":174,\"close\":175.13,\"volume\":6496402},{\"day\":\"2013-02-05T00:00:00.000Z\",\"open\":174.95,\"high\":184.5,\"low\":173.8,\"close\":184.43,\"volume\":8782540},{\"day\":\"2013-02-06T00:00:00.000Z\",\"open\":184.98,\"high\":185.07,\"low\":182,\"close\":183.93,\"volume\":4619517},{\"day\":\"2013-02-07T00:00:00.000Z\",\"open\":183,\"high\":186.55,\"low\":181.32,\"close\":185.17,\"volume\":4856791},{\"day\":\"2013-02-08T00:00:00.000Z\",\"open\":185.15,\"high\":188.4,\"low\":184.3,\"close\":187.86,\"volume\":4157253},{\"day\":\"2013-02-18T00:00:00.000Z\",\"open\":188.3,\"high\":188.3,\"low\":179,\"close\":179.69,\"volume\":5656978},{\"day\":\"2013-02-19T00:00:00.000Z\",\"open\":178.98,\"high\":180.59,\"low\":176.8,\"close\":177.92,\"volume\":3773753},{\"day\":\"2013-02-20T00:00:00.000Z\",\"open\":177,\"high\":179.98,\"low\":175.02,\"close\":177.9,\"volume\":3658226},{\"day\":\"2013-02-21T00:00:00.000Z\",\"open\":175.23,\"high\":185.2,\"low\":175.05,\"close\":180.02,\"volume\":5383287},{\"day\":\"2013-02-22T00:00:00.000Z\",\"open\":181,\"high\":186.6,\"low\":181,\"close\":185.59,\"volume\":6286418},{\"day\":\"2013-02-25T00:00:00.000Z\",\"open\":184,\"high\":185.35,\"low\":180.26,\"close\":181.09,\"volume\":3454909},{\"day\":\"2013-02-26T00:00:00.000Z\",\"open\":180.7,\"high\":184,\"low\":177.33,\"close\":177.37,\"volume\":4375479},{\"day\":\"2013-02-27T00:00:00.000Z\",\"open\":176.61,\"high\":178.7,\"low\":175.56,\"close\":176.77,\"volume\":3415815},{\"day\":\"2013-02-28T00:00:00.000Z\",\"open\":177.8,\"high\":177.8,\"low\":172,\"close\":175,\"volume\":5678643},{\"day\":\"2013-03-01T00:00:00.000Z\",\"open\":174.3,\"high\":175.96,\"low\":172.99,\"close\":173.82,\"volume\":3800345},{\"day\":\"2013-03-04T00:00:00.000Z\",\"open\":173.72,\"high\":176.62,\"low\":173.72,\"close\":174.72,\"volume\":5207295},{\"day\":\"2013-03-05T00:00:00.000Z\",\"open\":175.42,\"high\":176.46,\"low\":173.86,\"close\":175,\"volume\":3697471},{\"day\":\"2013-03-06T00:00:00.000Z\",\"open\":176,\"high\":177.3,\"low\":173.65,\"close\":177.22,\"volume\":4922726},{\"day\":\"2013-03-07T00:00:00.000Z\",\"open\":179.38,\"high\":188.6,\"low\":179.32,\"close\":183.86,\"volume\":8519062},{\"day\":\"2013-03-08T00:00:00.000Z\",\"open\":186.01,\"high\":187.5,\"low\":183.67,\"close\":184.13,\"volume\":3595978},{\"day\":\"2013-03-11T00:00:00.000Z\",\"open\":183.8,\"high\":185.5,\"low\":181.81,\"close\":185.2,\"volume\":3496528},{\"day\":\"2013-03-12T00:00:00.000Z\",\"open\":186,\"high\":186.1,\"low\":180,\"close\":182.18,\"volume\":2539365},{\"day\":\"2013-03-13T00:00:00.000Z\",\"open\":182.4,\"high\":186.02,\"low\":182.4,\"close\":183.83,\"volume\":3076990},{\"day\":\"2013-03-14T00:00:00.000Z\",\"open\":182.5,\"high\":184.77,\"low\":178.66,\"close\":178.94,\"volume\":3512400},{\"day\":\"2013-03-15T00:00:00.000Z\",\"open\":177.52,\"high\":180.7,\"low\":175.1,\"close\":176.97,\"volume\":3596112},{\"day\":\"2013-03-18T00:00:00.000Z\",\"open\":176.9,\"high\":176.9,\"low\":168.19,\"close\":169.45,\"volume\":7823153},{\"day\":\"2013-03-19T00:00:00.000Z\",\"open\":168.2,\"high\":169.82,\"low\":164.51,\"close\":165.18,\"volume\":6341403},{\"day\":\"2013-03-20T00:00:00.000Z\",\"open\":165.26,\"high\":170.59,\"low\":164.1,\"close\":169.91,\"volume\":7189498},{\"day\":\"2013-03-21T00:00:00.000Z\",\"open\":169.5,\"high\":169.5,\"low\":165.8,\"close\":166.78,\"volume\":6539272},{\"day\":\"2013-03-22T00:00:00.000Z\",\"open\":166.48,\"high\":169.9,\"low\":165.71,\"close\":169.05,\"volume\":4557863},{\"day\":\"2013-03-25T00:00:00.000Z\",\"open\":169,\"high\":170.77,\"low\":168.1,\"close\":169.03,\"volume\":3196646},{\"day\":\"2013-03-26T00:00:00.000Z\",\"open\":169.1,\"high\":171.21,\"low\":168.41,\"close\":169.88,\"volume\":3248009},{\"day\":\"2013-03-27T00:00:00.000Z\",\"open\":170.01,\"high\":170.4,\"low\":165.4,\"close\":166.79,\"volume\":4766221},{\"day\":\"2013-03-28T00:00:00.000Z\",\"open\":166.08,\"high\":168.18,\"low\":162.31,\"close\":166.82,\"volume\":4149090},{\"day\":\"2013-03-29T00:00:00.000Z\",\"open\":167.25,\"high\":169.57,\"low\":166.02,\"close\":168.86,\"volume\":4771709},{\"day\":\"2013-04-01T00:00:00.000Z\",\"open\":168.09,\"high\":168.46,\"low\":164.58,\"close\":164.95,\"volume\":2912880},{\"day\":\"2013-04-02T00:00:00.000Z\",\"open\":165.1,\"high\":165.97,\"low\":163.27,\"close\":163.71,\"volume\":3252490},{\"day\":\"2013-04-03T00:00:00.000Z\",\"open\":163.68,\"high\":165,\"low\":163.18,\"close\":163.85,\"volume\":2199050},{\"day\":\"2013-04-08T00:00:00.000Z\",\"open\":162.14,\"high\":165,\"low\":160.45,\"close\":164.32,\"volume\":3773276},{\"day\":\"2013-04-09T00:00:00.000Z\",\"open\":163.89,\"high\":164.9,\"low\":162.7,\"close\":163.6,\"volume\":2419465},{\"day\":\"2013-04-10T00:00:00.000Z\",\"open\":164,\"high\":171.11,\"low\":162.7,\"close\":169.96,\"volume\":7085838},{\"day\":\"2013-04-11T00:00:00.000Z\",\"open\":170,\"high\":171,\"low\":168.3,\"close\":168.92,\"volume\":2972952},{\"day\":\"2013-04-12T00:00:00.000Z\",\"open\":168.92,\"high\":174.4,\"low\":168.5,\"close\":172.23,\"volume\":5980006},{\"day\":\"2013-04-15T00:00:00.000Z\",\"open\":172.27,\"high\":173.66,\"low\":170.02,\"close\":172.74,\"volume\":2833673},{\"day\":\"2013-04-16T00:00:00.000Z\",\"open\":170,\"high\":175.2,\"low\":169.6,\"close\":173.16,\"volume\":3913792},{\"day\":\"2013-04-17T00:00:00.000Z\",\"open\":173.6,\"high\":178.77,\"low\":173.55,\"close\":178.49,\"volume\":4297408},{\"day\":\"2013-04-18T00:00:00.000Z\",\"open\":177.2,\"high\":180,\"low\":176.01,\"close\":179.15,\"volume\":4195684},{\"day\":\"2013-04-19T00:00:00.000Z\",\"open\":179.4,\"high\":179.88,\"low\":176.89,\"close\":179.23,\"volume\":3923838},{\"day\":\"2013-04-22T00:00:00.000Z\",\"open\":178.9,\"high\":178.9,\"low\":173.5,\"close\":173.71,\"volume\":4274596},{\"day\":\"2013-04-23T00:00:00.000Z\",\"open\":173.5,\"high\":174.98,\"low\":171.7,\"close\":171.81,\"volume\":3095262},{\"day\":\"2013-04-24T00:00:00.000Z\",\"open\":172.22,\"high\":175,\"low\":170.3,\"close\":174.87,\"volume\":3040261},{\"day\":\"2013-04-25T00:00:00.000Z\",\"open\":174.02,\"high\":177.56,\"low\":173.22,\"close\":176.7,\"volume\":2535969},{\"day\":\"2013-04-26T00:00:00.000Z\",\"open\":177.41,\"high\":178,\"low\":173.01,\"close\":173.99,\"volume\":1630764},{\"day\":\"2013-05-02T00:00:00.000Z\",\"open\":173,\"high\":173.05,\"low\":169.03,\"close\":171.11,\"volume\":2858679},{\"day\":\"2013-05-03T00:00:00.000Z\",\"open\":171.8,\"high\":174.02,\"low\":170.6,\"close\":172.45,\"volume\":2146052},{\"day\":\"2013-05-06T00:00:00.000Z\",\"open\":173,\"high\":177.98,\"low\":171.98,\"close\":177.8,\"volume\":3019639},{\"day\":\"2013-05-07T00:00:00.000Z\",\"open\":179.02,\"high\":188.34,\"low\":179.02,\"close\":187.69,\"volume\":7102055},{\"day\":\"2013-05-08T00:00:00.000Z\",\"open\":187.8,\"high\":190,\"low\":186.13,\"close\":188.89,\"volume\":4241606},{\"day\":\"2013-05-09T00:00:00.000Z\",\"open\":189.26,\"high\":197.2,\"low\":189.26,\"close\":197.18,\"volume\":7013468},{\"day\":\"2013-05-10T00:00:00.000Z\",\"open\":197.01,\"high\":200.92,\"low\":196.01,\"close\":197.11,\"volume\":4877659},{\"day\":\"2013-05-13T00:00:00.000Z\",\"open\":197.11,\"high\":201.6,\"low\":193.77,\"close\":197.68,\"volume\":3257904},{\"day\":\"2013-05-14T00:00:00.000Z\",\"open\":196.1,\"high\":197.1,\"low\":190.01,\"close\":191.19,\"volume\":3643160},{\"day\":\"2013-05-15T00:00:00.000Z\",\"open\":190.88,\"high\":196.66,\"low\":190.72,\"close\":194.66,\"volume\":2326440},{\"day\":\"2013-05-16T00:00:00.000Z\",\"open\":194.01,\"high\":200.51,\"low\":192,\"close\":194.85,\"volume\":4546227},{\"day\":\"2013-05-17T00:00:00.000Z\",\"open\":194.08,\"high\":196.45,\"low\":193,\"close\":195.91,\"volume\":3355672},{\"day\":\"2013-05-20T00:00:00.000Z\",\"open\":196.8,\"high\":198.48,\"low\":194.45,\"close\":195,\"volume\":3094406},{\"day\":\"2013-05-21T00:00:00.000Z\",\"open\":194.88,\"high\":195.76,\"low\":193.51,\"close\":195.02,\"volume\":2310234},{\"day\":\"2013-05-22T00:00:00.000Z\",\"open\":195.65,\"high\":200.6,\"low\":195.1,\"close\":199.47,\"volume\":4614964},{\"day\":\"2013-05-23T00:00:00.000Z\",\"open\":199.6,\"high\":206.49,\"low\":199.6,\"close\":202.44,\"volume\":6224745},{\"day\":\"2013-05-24T00:00:00.000Z\",\"open\":204,\"high\":207.17,\"low\":200,\"close\":200.93,\"volume\":4507312},{\"day\":\"2013-05-27T00:00:00.000Z\",\"open\":201.97,\"high\":202.1,\"low\":198,\"close\":201.63,\"volume\":2677812},{\"day\":\"2013-05-28T00:00:00.000Z\",\"open\":201.88,\"high\":203.31,\"low\":199.55,\"close\":202.14,\"volume\":2367636},{\"day\":\"2013-05-29T00:00:00.000Z\",\"open\":203,\"high\":206.87,\"low\":201.35,\"close\":201.49,\"volume\":3234002},{\"day\":\"2013-05-30T00:00:00.000Z\",\"open\":200.8,\"high\":202.82,\"low\":199.01,\"close\":200.25,\"volume\":2501942},{\"day\":\"2013-05-31T00:00:00.000Z\",\"open\":200.97,\"high\":201.4,\"low\":197,\"close\":197.1,\"volume\":2459056},{\"day\":\"2013-06-03T00:00:00.000Z\",\"open\":198.1,\"high\":202.55,\"low\":197.18,\"close\":202.08,\"volume\":4025675},{\"day\":\"2013-06-04T00:00:00.000Z\",\"open\":202.3,\"high\":205.3,\"low\":201.65,\"close\":201.7,\"volume\":4235692},{\"day\":\"2013-06-05T00:00:00.000Z\",\"open\":201.99,\"high\":202.5,\"low\":199.58,\"close\":201.17,\"volume\":2372442},{\"day\":\"2013-06-06T00:00:00.000Z\",\"open\":201.21,\"high\":204.8,\"low\":201.21,\"close\":201.66,\"volume\":3387735},{\"day\":\"2013-06-07T00:00:00.000Z\",\"open\":195.11,\"high\":200,\"low\":193.51,\"close\":196.26,\"volume\":2547838},{\"day\":\"2013-06-13T00:00:00.000Z\",\"open\":195.12,\"high\":198.48,\"low\":192.01,\"close\":194.71,\"volume\":4499864},{\"day\":\"2013-06-14T00:00:00.000Z\",\"open\":194.35,\"high\":195,\"low\":189.58,\"close\":194.02,\"volume\":3251867},{\"day\":\"2013-06-17T00:00:00.000Z\",\"open\":194.27,\"high\":194.98,\"low\":189.21,\"close\":189.48,\"volume\":2968927},{\"day\":\"2013-06-18T00:00:00.000Z\",\"open\":189.16,\"high\":191.8,\"low\":186.52,\"close\":191.65,\"volume\":2737772},{\"day\":\"2013-06-19T00:00:00.000Z\",\"open\":190.88,\"high\":195.5,\"low\":188.2,\"close\":194.83,\"volume\":2890918},{\"day\":\"2013-06-20T00:00:00.000Z\",\"open\":194.46,\"high\":195.48,\"low\":190.61,\"close\":191.74,\"volume\":2558681},{\"day\":\"2013-06-21T00:00:00.000Z\",\"open\":190.04,\"high\":195.88,\"low\":187.5,\"close\":191.17,\"volume\":3965419},{\"day\":\"2013-06-24T00:00:00.000Z\",\"open\":191.61,\"high\":192,\"low\":185.18,\"close\":185.62,\"volume\":4080720},{\"day\":\"2013-06-25T00:00:00.000Z\",\"open\":185.56,\"high\":190.3,\"low\":176.03,\"close\":189.84,\"volume\":5135249},{\"day\":\"2013-06-26T00:00:00.000Z\",\"open\":188.49,\"high\":189.82,\"low\":184.78,\"close\":188.72,\"volume\":3290348},{\"day\":\"2013-06-27T00:00:00.000Z\",\"open\":188.72,\"high\":192.35,\"low\":188.09,\"close\":189.58,\"volume\":3413576},{\"day\":\"2013-06-28T00:00:00.000Z\",\"open\":188.85,\"high\":193.46,\"low\":188.85,\"close\":192.37,\"volume\":2807002},{\"day\":\"2013-07-01T00:00:00.000Z\",\"open\":192.03,\"high\":194.97,\"low\":191.02,\"close\":194.29,\"volume\":2582852},{\"day\":\"2013-07-02T00:00:00.000Z\",\"open\":194.27,\"high\":198.99,\"low\":192.62,\"close\":197.95,\"volume\":3345317},{\"day\":\"2013-07-03T00:00:00.000Z\",\"open\":198.9,\"high\":199.8,\"low\":196.13,\"close\":197.97,\"volume\":3542464},{\"day\":\"2013-07-04T00:00:00.000Z\",\"open\":197.07,\"high\":199.86,\"low\":196.58,\"close\":196.62,\"volume\":2421452},{\"day\":\"2013-07-05T00:00:00.000Z\",\"open\":196.9,\"high\":199.37,\"low\":196.9,\"close\":197.12,\"volume\":1777954},{\"day\":\"2013-07-08T00:00:00.000Z\",\"open\":196.88,\"high\":197.89,\"low\":193,\"close\":195.16,\"volume\":2411390},{\"day\":\"2013-07-09T00:00:00.000Z\",\"open\":196.3,\"high\":196.3,\"low\":190.71,\"close\":192.05,\"volume\":2023361},{\"day\":\"2013-07-10T00:00:00.000Z\",\"open\":191.21,\"high\":194.1,\"low\":188.89,\"close\":193.84,\"volume\":3324496},{\"day\":\"2013-07-11T00:00:00.000Z\",\"open\":194.55,\"high\":196.5,\"low\":192.03,\"close\":195.97,\"volume\":4605661},{\"day\":\"2013-07-12T00:00:00.000Z\",\"open\":195.11,\"high\":196.77,\"low\":188.7,\"close\":188.81,\"volume\":4299164},{\"day\":\"2013-07-15T00:00:00.000Z\",\"open\":189.38,\"high\":190.1,\"low\":184.93,\"close\":187.95,\"volume\":3660735},{\"day\":\"2013-07-16T00:00:00.000Z\",\"open\":188.16,\"high\":191.28,\"low\":185.5,\"close\":190.95,\"volume\":3701140},{\"day\":\"2013-07-17T00:00:00.000Z\",\"open\":190.5,\"high\":190.79,\"low\":186.81,\"close\":186.92,\"volume\":2738846},{\"day\":\"2013-07-18T00:00:00.000Z\",\"open\":187,\"high\":187.45,\"low\":183.7,\"close\":185.07,\"volume\":2569977},{\"day\":\"2013-07-19T00:00:00.000Z\",\"open\":185.01,\"high\":185.01,\"low\":174.53,\"close\":176.01,\"volume\":7331922},{\"day\":\"2013-07-22T00:00:00.000Z\",\"open\":175.66,\"high\":177.09,\"low\":173.05,\"close\":174.88,\"volume\":2706232},{\"day\":\"2013-07-23T00:00:00.000Z\",\"open\":175.93,\"high\":180.29,\"low\":174.98,\"close\":179.59,\"volume\":2875611},{\"day\":\"2013-07-24T00:00:00.000Z\",\"open\":179.4,\"high\":179.4,\"low\":173.1,\"close\":174.62,\"volume\":4406723},{\"day\":\"2013-07-25T00:00:00.000Z\",\"open\":175.4,\"high\":179.8,\"low\":174.3,\"close\":178.74,\"volume\":3954054},{\"day\":\"2013-07-26T00:00:00.000Z\",\"open\":177,\"high\":177.8,\"low\":174.9,\"close\":174.97,\"volume\":1904567},{\"day\":\"2013-07-29T00:00:00.000Z\",\"open\":174.28,\"high\":174.28,\"low\":171,\"close\":171.32,\"volume\":2688331},{\"day\":\"2013-07-30T00:00:00.000Z\",\"open\":170.3,\"high\":171.28,\"low\":165.59,\"close\":168.43,\"volume\":4211397},{\"day\":\"2013-07-31T00:00:00.000Z\",\"open\":169.68,\"high\":171.2,\"low\":167.7,\"close\":168.5,\"volume\":1459004},{\"day\":\"2013-08-01T00:00:00.000Z\",\"open\":169.98,\"high\":172.5,\"low\":169.06,\"close\":171.89,\"volume\":2485259},{\"day\":\"2013-08-02T00:00:00.000Z\",\"open\":172.79,\"high\":178.16,\"low\":172.69,\"close\":176.03,\"volume\":2924078},{\"day\":\"2013-08-05T00:00:00.000Z\",\"open\":176.03,\"high\":176.77,\"low\":173.9,\"close\":175.5,\"volume\":1806507},{\"day\":\"2013-08-06T00:00:00.000Z\",\"open\":173.93,\"high\":175.5,\"low\":172.7,\"close\":175.23,\"volume\":2656226},{\"day\":\"2013-08-07T00:00:00.000Z\",\"open\":174.8,\"high\":178.66,\"low\":173.73,\"close\":176.38,\"volume\":2837775},{\"day\":\"2013-08-08T00:00:00.000Z\",\"open\":176.42,\"high\":177.36,\"low\":174.4,\"close\":175.16,\"volume\":1607673},{\"day\":\"2013-08-09T00:00:00.000Z\",\"open\":175.45,\"high\":176.09,\"low\":170.94,\"close\":172.83,\"volume\":2288924},{\"day\":\"2013-08-12T00:00:00.000Z\",\"open\":172.8,\"high\":178.43,\"low\":172.51,\"close\":178.31,\"volume\":3939034},{\"day\":\"2013-08-13T00:00:00.000Z\",\"open\":178.01,\"high\":180.5,\"low\":176.5,\"close\":179.95,\"volume\":2543583},{\"day\":\"2013-08-14T00:00:00.000Z\",\"open\":179.89,\"high\":182.34,\"low\":178.4,\"close\":178.69,\"volume\":2172190},{\"day\":\"2013-08-15T00:00:00.000Z\",\"open\":178.86,\"high\":181.2,\"low\":177.39,\"close\":177.46,\"volume\":1536566},{\"day\":\"2013-08-16T00:00:00.000Z\",\"open\":177.53,\"high\":181,\"low\":174.05,\"close\":174.4,\"volume\":3497393},{\"day\":\"2013-08-19T00:00:00.000Z\",\"open\":175.4,\"high\":175.91,\"low\":173,\"close\":175.17,\"volume\":1935761},{\"day\":\"2013-08-20T00:00:00.000Z\",\"open\":174.15,\"high\":175,\"low\":172.7,\"close\":173.61,\"volume\":3125074},{\"day\":\"2013-08-21T00:00:00.000Z\",\"open\":175.01,\"high\":175.15,\"low\":172.4,\"close\":174.69,\"volume\":2310320},{\"day\":\"2013-08-22T00:00:00.000Z\",\"open\":174.6,\"high\":176.68,\"low\":174.02,\"close\":175.08,\"volume\":1550152},{\"day\":\"2013-08-23T00:00:00.000Z\",\"open\":175.97,\"high\":175.98,\"low\":171.5,\"close\":172.99,\"volume\":1952964},{\"day\":\"2013-08-26T00:00:00.000Z\",\"open\":173.11,\"high\":175,\"low\":172,\"close\":173.94,\"volume\":1688531},{\"day\":\"2013-08-27T00:00:00.000Z\",\"open\":173.77,\"high\":173.77,\"low\":172,\"close\":173.15,\"volume\":2443655},{\"day\":\"2013-08-28T00:00:00.000Z\",\"open\":172.17,\"high\":172.17,\"low\":169.57,\"close\":169.9,\"volume\":3060304},{\"day\":\"2013-08-29T00:00:00.000Z\",\"open\":170,\"high\":170.34,\"low\":168.11,\"close\":168.48,\"volume\":2180402},{\"day\":\"2013-08-30T00:00:00.000Z\",\"open\":168.48,\"high\":169,\"low\":167.55,\"close\":168.78,\"volume\":2586142},{\"day\":\"2013-09-02T00:00:00.000Z\",\"open\":160.8,\"high\":160.8,\"low\":151.9,\"close\":151.92,\"volume\":22497074},{\"day\":\"2013-09-03T00:00:00.000Z\",\"open\":151,\"high\":152.8,\"low\":149,\"close\":151.66,\"volume\":12321105},{\"day\":\"2013-09-04T00:00:00.000Z\",\"open\":152,\"high\":153.55,\"low\":151.6,\"close\":152.1,\"volume\":7678998},{\"day\":\"2013-09-05T00:00:00.000Z\",\"open\":151.86,\"high\":152.8,\"low\":149.3,\"close\":150.27,\"volume\":7128326},{\"day\":\"2013-09-06T00:00:00.000Z\",\"open\":150.1,\"high\":150.9,\"low\":149.77,\"close\":150.28,\"volume\":3778366},{\"day\":\"2013-09-09T00:00:00.000Z\",\"open\":151,\"high\":151.52,\"low\":149.88,\"close\":150.95,\"volume\":6927092},{\"day\":\"2013-09-10T00:00:00.000Z\",\"open\":150.8,\"high\":151.88,\"low\":150.08,\"close\":151.62,\"volume\":5409309},{\"day\":\"2013-09-11T00:00:00.000Z\",\"open\":151.75,\"high\":152.78,\"low\":150,\"close\":152.57,\"volume\":6901293},{\"day\":\"2013-09-12T00:00:00.000Z\",\"open\":152.63,\"high\":153.2,\"low\":151.21,\"close\":151.73,\"volume\":4772311},{\"day\":\"2013-09-13T00:00:00.000Z\",\"open\":151.69,\"high\":154.48,\"low\":151.65,\"close\":152.02,\"volume\":6825487},{\"day\":\"2013-09-16T00:00:00.000Z\",\"open\":152.62,\"high\":152.62,\"low\":149.59,\"close\":149.65,\"volume\":5887712},{\"day\":\"2013-09-17T00:00:00.000Z\",\"open\":149,\"high\":149.2,\"low\":140.51,\"close\":141.3,\"volume\":10905797},{\"day\":\"2013-09-18T00:00:00.000Z\",\"open\":141,\"high\":142.38,\"low\":139.5,\"close\":141.9,\"volume\":6731766},{\"day\":\"2013-09-23T00:00:00.000Z\",\"open\":141.99,\"high\":142,\"low\":140.05,\"close\":140.81,\"volume\":6540962},{\"day\":\"2013-09-24T00:00:00.000Z\",\"open\":141,\"high\":142.26,\"low\":136.7,\"close\":136.8,\"volume\":9881915},{\"day\":\"2013-09-25T00:00:00.000Z\",\"open\":136.55,\"high\":137.5,\"low\":133.02,\"close\":135.16,\"volume\":6978901},{\"day\":\"2013-09-26T00:00:00.000Z\",\"open\":134,\"high\":136.22,\"low\":134,\"close\":135.42,\"volume\":4722783},{\"day\":\"2013-09-27T00:00:00.000Z\",\"open\":135.49,\"high\":136.16,\"low\":133.79,\"close\":134.06,\"volume\":3463925},{\"day\":\"2013-09-30T00:00:00.000Z\",\"open\":133.93,\"high\":136.31,\"low\":133.52,\"close\":135.94,\"volume\":5046064},{\"day\":\"2013-10-08T00:00:00.000Z\",\"open\":135.76,\"high\":137.4,\"low\":134.19,\"close\":136.67,\"volume\":5686725},{\"day\":\"2013-10-09T00:00:00.000Z\",\"open\":136.6,\"high\":137.4,\"low\":135.8,\"close\":136.99,\"volume\":4081504},{\"day\":\"2013-10-10T00:00:00.000Z\",\"open\":137,\"high\":137.38,\"low\":136.25,\"close\":137.04,\"volume\":2904552},{\"day\":\"2013-10-11T00:00:00.000Z\",\"open\":135.3,\"high\":137.83,\"low\":135.3,\"close\":137.52,\"volume\":3645556},{\"day\":\"2013-10-14T00:00:00.000Z\",\"open\":137.95,\"high\":139.73,\"low\":137.32,\"close\":139.65,\"volume\":5527479},{\"day\":\"2013-10-15T00:00:00.000Z\",\"open\":139.74,\"high\":144.8,\"low\":139.08,\"close\":144.25,\"volume\":6927751},{\"day\":\"2013-10-16T00:00:00.000Z\",\"open\":146.3,\"high\":147.7,\"low\":142.1,\"close\":144.24,\"volume\":9481320},{\"day\":\"2013-10-17T00:00:00.000Z\",\"open\":144.59,\"high\":145.8,\"low\":143.5,\"close\":144.19,\"volume\":4862119},{\"day\":\"2013-10-18T00:00:00.000Z\",\"open\":144.49,\"high\":144.91,\"low\":142,\"close\":142.98,\"volume\":3557495},{\"day\":\"2013-10-21T00:00:00.000Z\",\"open\":143.51,\"high\":145.3,\"low\":142.2,\"close\":145.09,\"volume\":4702298},{\"day\":\"2013-10-22T00:00:00.000Z\",\"open\":144.8,\"high\":144.8,\"low\":142.75,\"close\":143.42,\"volume\":2458139},{\"day\":\"2013-10-23T00:00:00.000Z\",\"open\":143.26,\"high\":144.68,\"low\":142.21,\"close\":143.69,\"volume\":2621511},{\"day\":\"2013-10-24T00:00:00.000Z\",\"open\":143.3,\"high\":143.97,\"low\":142.7,\"close\":143.71,\"volume\":2625533},{\"day\":\"2013-10-25T00:00:00.000Z\",\"open\":143.01,\"high\":143.01,\"low\":135.6,\"close\":136.73,\"volume\":5858415},{\"day\":\"2013-10-28T00:00:00.000Z\",\"open\":135.78,\"high\":136.77,\"low\":133.26,\"close\":133.97,\"volume\":3214102},{\"day\":\"2013-10-29T00:00:00.000Z\",\"open\":134.15,\"high\":134.66,\"low\":131.5,\"close\":132.8,\"volume\":3518294},{\"day\":\"2013-10-30T00:00:00.000Z\",\"open\":132.98,\"high\":133.3,\"low\":131.96,\"close\":132.59,\"volume\":2534346},{\"day\":\"2013-10-31T00:00:00.000Z\",\"open\":132.65,\"high\":136.51,\"low\":132.5,\"close\":135.11,\"volume\":3489343},{\"day\":\"2013-11-01T00:00:00.000Z\",\"open\":134.33,\"high\":135.84,\"low\":133.8,\"close\":135.18,\"volume\":2215447},{\"day\":\"2013-11-04T00:00:00.000Z\",\"open\":135.45,\"high\":136.97,\"low\":135.27,\"close\":136.34,\"volume\":1943628},{\"day\":\"2013-11-05T00:00:00.000Z\",\"open\":135.8,\"high\":138.39,\"low\":134.7,\"close\":138.11,\"volume\":2784307},{\"day\":\"2013-11-06T00:00:00.000Z\",\"open\":138.28,\"high\":141.01,\"low\":137.5,\"close\":139.65,\"volume\":4444925},{\"day\":\"2013-11-07T00:00:00.000Z\",\"open\":139.36,\"high\":139.88,\"low\":136.7,\"close\":138.97,\"volume\":2135888},{\"day\":\"2013-11-08T00:00:00.000Z\",\"open\":138.6,\"high\":139.99,\"low\":136.01,\"close\":136.14,\"volume\":2153743},{\"day\":\"2013-11-11T00:00:00.000Z\",\"open\":138,\"high\":141.68,\"low\":136.18,\"close\":139.55,\"volume\":5232877},{\"day\":\"2013-11-12T00:00:00.000Z\",\"open\":139.42,\"high\":145.35,\"low\":139.05,\"close\":144.84,\"volume\":6947801},{\"day\":\"2013-11-13T00:00:00.000Z\",\"open\":144.09,\"high\":146.45,\"low\":143.1,\"close\":144.72,\"volume\":3188146},{\"day\":\"2013-11-14T00:00:00.000Z\",\"open\":145,\"high\":145,\"low\":141.69,\"close\":144.07,\"volume\":2404202},{\"day\":\"2013-11-15T00:00:00.000Z\",\"open\":143.74,\"high\":144.62,\"low\":142.1,\"close\":143.44,\"volume\":3359785},{\"day\":\"2013-11-18T00:00:00.000Z\",\"open\":144,\"high\":144.86,\"low\":142.8,\"close\":143.49,\"volume\":4157171},{\"day\":\"2013-11-19T00:00:00.000Z\",\"open\":143.5,\"high\":144.2,\"low\":141.3,\"close\":142.82,\"volume\":4116683},{\"day\":\"2013-11-20T00:00:00.000Z\",\"open\":142.74,\"high\":142.92,\"low\":141.4,\"close\":142.06,\"volume\":2551780},{\"day\":\"2013-11-21T00:00:00.000Z\",\"open\":141.68,\"high\":142.29,\"low\":138.55,\"close\":138.66,\"volume\":3299198},{\"day\":\"2013-11-22T00:00:00.000Z\",\"open\":138.66,\"high\":139.35,\"low\":137.98,\"close\":138.47,\"volume\":2811090},{\"day\":\"2013-11-25T00:00:00.000Z\",\"open\":137.78,\"high\":141.86,\"low\":137.52,\"close\":140.93,\"volume\":2618102},{\"day\":\"2013-11-26T00:00:00.000Z\",\"open\":140.99,\"high\":141.84,\"low\":139.78,\"close\":139.98,\"volume\":1640604},{\"day\":\"2013-11-27T00:00:00.000Z\",\"open\":139.99,\"high\":141.19,\"low\":138.6,\"close\":139.95,\"volume\":1567952},{\"day\":\"2013-11-28T00:00:00.000Z\",\"open\":139.98,\"high\":142.65,\"low\":139.98,\"close\":141.83,\"volume\":2224051},{\"day\":\"2013-11-29T00:00:00.000Z\",\"open\":141,\"high\":141.65,\"low\":139.92,\"close\":141.44,\"volume\":2042378},{\"day\":\"2013-12-02T00:00:00.000Z\",\"open\":140.01,\"high\":140.27,\"low\":136.5,\"close\":136.78,\"volume\":4289240},{\"day\":\"2013-12-03T00:00:00.000Z\",\"open\":136.55,\"high\":137.92,\"low\":135.34,\"close\":137.58,\"volume\":3288230},{\"day\":\"2013-12-04T00:00:00.000Z\",\"open\":137.46,\"high\":139.02,\"low\":136.57,\"close\":138.48,\"volume\":3351042},{\"day\":\"2013-12-05T00:00:00.000Z\",\"open\":138.44,\"high\":138.44,\"low\":136.95,\"close\":136.99,\"volume\":1932631},{\"day\":\"2013-12-06T00:00:00.000Z\",\"open\":136.77,\"high\":139.1,\"low\":136,\"close\":138.75,\"volume\":2915072},{\"day\":\"2013-12-09T00:00:00.000Z\",\"open\":138.6,\"high\":138.7,\"low\":136,\"close\":137.94,\"volume\":2537190},{\"day\":\"2013-12-10T00:00:00.000Z\",\"open\":137.51,\"high\":137.9,\"low\":136.2,\"close\":136.95,\"volume\":2539266},{\"day\":\"2013-12-11T00:00:00.000Z\",\"open\":136.86,\"high\":137.6,\"low\":136.17,\"close\":136.39,\"volume\":1986816},{\"day\":\"2013-12-12T00:00:00.000Z\",\"open\":136.33,\"high\":137.34,\"low\":136.2,\"close\":136.4,\"volume\":1830695},{\"day\":\"2013-12-13T00:00:00.000Z\",\"open\":136.23,\"high\":137.39,\"low\":136.22,\"close\":136.4,\"volume\":1926726},{\"day\":\"2013-12-16T00:00:00.000Z\",\"open\":136.01,\"high\":136.42,\"low\":132.87,\"close\":132.97,\"volume\":3286944},{\"day\":\"2013-12-17T00:00:00.000Z\",\"open\":132.95,\"high\":134.73,\"low\":132.4,\"close\":133.21,\"volume\":1564120},{\"day\":\"2013-12-18T00:00:00.000Z\",\"open\":132.99,\"high\":133.5,\"low\":132.31,\"close\":132.49,\"volume\":2010517},{\"day\":\"2013-12-19T00:00:00.000Z\",\"open\":133.29,\"high\":133.4,\"low\":131.1,\"close\":131.15,\"volume\":1781345},{\"day\":\"2013-12-20T00:00:00.000Z\",\"open\":131.25,\"high\":131.75,\"low\":126,\"close\":126.65,\"volume\":3855601},{\"day\":\"2013-12-23T00:00:00.000Z\",\"open\":126.43,\"high\":127.64,\"low\":126.12,\"close\":126.51,\"volume\":1922251},{\"day\":\"2013-12-24T00:00:00.000Z\",\"open\":127,\"high\":127.7,\"low\":126.38,\"close\":126.61,\"volume\":2789714},{\"day\":\"2013-12-25T00:00:00.000Z\",\"open\":127,\"high\":127.37,\"low\":125.89,\"close\":126.26,\"volume\":1843945},{\"day\":\"2013-12-26T00:00:00.000Z\",\"open\":126,\"high\":126.23,\"low\":124.14,\"close\":124.74,\"volume\":3415622},{\"day\":\"2013-12-27T00:00:00.000Z\",\"open\":125.2,\"high\":127.23,\"low\":124.74,\"close\":126.2,\"volume\":2545548},{\"day\":\"2013-12-30T00:00:00.000Z\",\"open\":126.45,\"high\":126.98,\"low\":123.99,\"close\":124.46,\"volume\":3216672},{\"day\":\"2013-12-31T00:00:00.000Z\",\"open\":124,\"high\":129.31,\"low\":122.5,\"close\":128.38,\"volume\":5754649},{\"day\":\"2014-01-02T00:00:00.000Z\",\"open\":127.99,\"high\":127.99,\"low\":125.6,\"close\":125.98,\"volume\":2197666},{\"day\":\"2014-01-03T00:00:00.000Z\",\"open\":125.25,\"high\":125.8,\"low\":123.23,\"close\":123.98,\"volume\":2334165},{\"day\":\"2014-01-06T00:00:00.000Z\",\"open\":122.88,\"high\":124.9,\"low\":120.7,\"close\":120.73,\"volume\":3022921},{\"day\":\"2014-01-07T00:00:00.000Z\",\"open\":120.11,\"high\":121.35,\"low\":119.2,\"close\":120.56,\"volume\":1803946},{\"day\":\"2014-01-08T00:00:00.000Z\",\"open\":120.49,\"high\":121.18,\"low\":118.01,\"close\":119.4,\"volume\":3198959},{\"day\":\"2014-01-09T00:00:00.000Z\",\"open\":119,\"high\":121.8,\"low\":118.6,\"close\":119.34,\"volume\":4788671},{\"day\":\"2014-01-10T00:00:00.000Z\",\"open\":119.01,\"high\":120.43,\"low\":118.05,\"close\":119.27,\"volume\":2112663},{\"day\":\"2014-01-13T00:00:00.000Z\",\"open\":119.3,\"high\":122.32,\"low\":119.08,\"close\":119.89,\"volume\":3764646},{\"day\":\"2014-01-14T00:00:00.000Z\",\"open\":120.2,\"high\":121.79,\"low\":118.9,\"close\":121.31,\"volume\":2347499},{\"day\":\"2014-01-15T00:00:00.000Z\",\"open\":120.51,\"high\":121.15,\"low\":118.05,\"close\":118.76,\"volume\":1972069},{\"day\":\"2014-01-16T00:00:00.000Z\",\"open\":118.85,\"high\":122.45,\"low\":118.74,\"close\":121.99,\"volume\":3911963},{\"day\":\"2014-01-17T00:00:00.000Z\",\"open\":121.8,\"high\":122.65,\"low\":120.12,\"close\":120.3,\"volume\":3236373},{\"day\":\"2014-01-20T00:00:00.000Z\",\"open\":121.9,\"high\":127.3,\"low\":121.02,\"close\":126.79,\"volume\":6009063},{\"day\":\"2014-01-21T00:00:00.000Z\",\"open\":126,\"high\":128.71,\"low\":125.35,\"close\":126.99,\"volume\":3540462},{\"day\":\"2014-01-22T00:00:00.000Z\",\"open\":126.98,\"high\":134.81,\"low\":126.3,\"close\":134.17,\"volume\":7366781},{\"day\":\"2014-01-23T00:00:00.000Z\",\"open\":134.18,\"high\":135.4,\"low\":131.76,\"close\":134.09,\"volume\":4025848},{\"day\":\"2014-01-24T00:00:00.000Z\",\"open\":133.5,\"high\":135.69,\"low\":132.51,\"close\":135.5,\"volume\":3578070},{\"day\":\"2014-01-27T00:00:00.000Z\",\"open\":134.89,\"high\":143.78,\"low\":134.66,\"close\":140.75,\"volume\":8351084},{\"day\":\"2014-01-28T00:00:00.000Z\",\"open\":140.51,\"high\":142,\"low\":137.5,\"close\":139.22,\"volume\":3640115},{\"day\":\"2014-01-29T00:00:00.000Z\",\"open\":139.78,\"high\":141.06,\"low\":136.49,\"close\":137.01,\"volume\":3152040},{\"day\":\"2014-01-30T00:00:00.000Z\",\"open\":136.5,\"high\":136.95,\"low\":131,\"close\":132.2,\"volume\":3722344},{\"day\":\"2014-02-07T00:00:00.000Z\",\"open\":132.06,\"high\":134.62,\"low\":131.06,\"close\":133.89,\"volume\":2386561},{\"day\":\"2014-02-10T00:00:00.000Z\",\"open\":134,\"high\":134.4,\"low\":130.86,\"close\":132.86,\"volume\":3625174},{\"day\":\"2014-02-11T00:00:00.000Z\",\"open\":132.8,\"high\":135.58,\"low\":132.1,\"close\":134.04,\"volume\":4300694},{\"day\":\"2014-02-12T00:00:00.000Z\",\"open\":134.2,\"high\":134.97,\"low\":133.31,\"close\":134.15,\"volume\":1928348},{\"day\":\"2014-02-13T00:00:00.000Z\",\"open\":134.03,\"high\":138.39,\"low\":134.01,\"close\":135.67,\"volume\":3856747},{\"day\":\"2014-02-14T00:00:00.000Z\",\"open\":135.39,\"high\":143,\"low\":135.39,\"close\":142.9,\"volume\":6741037},{\"day\":\"2014-02-17T00:00:00.000Z\",\"open\":144.1,\"high\":150.99,\"low\":144.1,\"close\":149.98,\"volume\":8746517},{\"day\":\"2014-02-18T00:00:00.000Z\",\"open\":149.44,\"high\":149.44,\"low\":146.12,\"close\":147.01,\"volume\":3364035},{\"day\":\"2014-02-19T00:00:00.000Z\",\"open\":147.05,\"high\":151.98,\"low\":147.05,\"close\":149.53,\"volume\":3148266},{\"day\":\"2014-02-20T00:00:00.000Z\",\"open\":149.5,\"high\":151.58,\"low\":148,\"close\":148.99,\"volume\":2318897},{\"day\":\"2014-02-21T00:00:00.000Z\",\"open\":148,\"high\":150.15,\"low\":147.78,\"close\":149.08,\"volume\":3412540},{\"day\":\"2014-02-24T00:00:00.000Z\",\"open\":149.1,\"high\":151.08,\"low\":145.61,\"close\":147.62,\"volume\":3117865},{\"day\":\"2014-02-25T00:00:00.000Z\",\"open\":148,\"high\":148.4,\"low\":141,\"close\":142.37,\"volume\":4627993},{\"day\":\"2014-02-26T00:00:00.000Z\",\"open\":140.56,\"high\":144.98,\"low\":139.05,\"close\":142.03,\"volume\":2651394},{\"day\":\"2014-02-27T00:00:00.000Z\",\"open\":142.15,\"high\":145.79,\"low\":140.02,\"close\":144.95,\"volume\":2564611},{\"day\":\"2014-02-28T00:00:00.000Z\",\"open\":145,\"high\":150.8,\"low\":144.95,\"close\":150.02,\"volume\":4192617},{\"day\":\"2014-03-03T00:00:00.000Z\",\"open\":150,\"high\":154.99,\"low\":148.33,\"close\":154.93,\"volume\":4881665},{\"day\":\"2014-03-04T00:00:00.000Z\",\"open\":152.12,\"high\":159.29,\"low\":152,\"close\":153.4,\"volume\":5086676},{\"day\":\"2014-03-05T00:00:00.000Z\",\"open\":154.03,\"high\":159.99,\"low\":152,\"close\":159.84,\"volume\":4721154},{\"day\":\"2014-03-06T00:00:00.000Z\",\"open\":160.21,\"high\":162.3,\"low\":157,\"close\":162,\"volume\":4274121},{\"day\":\"2014-03-07T00:00:00.000Z\",\"open\":162,\"high\":167.2,\"low\":160.04,\"close\":165.49,\"volume\":5811048},{\"day\":\"2014-03-10T00:00:00.000Z\",\"open\":164.8,\"high\":165.8,\"low\":154.03,\"close\":156.94,\"volume\":4998548},{\"day\":\"2014-03-11T00:00:00.000Z\",\"open\":156,\"high\":163.6,\"low\":155.1,\"close\":162.18,\"volume\":3856141},{\"day\":\"2014-03-12T00:00:00.000Z\",\"open\":161.08,\"high\":163.6,\"low\":155.78,\"close\":158.53,\"volume\":3676392},{\"day\":\"2014-03-13T00:00:00.000Z\",\"open\":157.6,\"high\":165.1,\"low\":157.11,\"close\":164.87,\"volume\":4263778},{\"day\":\"2014-03-14T00:00:00.000Z\",\"open\":164.06,\"high\":166,\"low\":161.8,\"close\":163.87,\"volume\":2493355},{\"day\":\"2014-03-17T00:00:00.000Z\",\"open\":165,\"high\":166.66,\"low\":162.01,\"close\":166.47,\"volume\":3219888},{\"day\":\"2014-03-18T00:00:00.000Z\",\"open\":168.3,\"high\":176.2,\"low\":168.3,\"close\":171.32,\"volume\":5947371},{\"day\":\"2014-03-19T00:00:00.000Z\",\"open\":169.9,\"high\":175,\"low\":169,\"close\":174.37,\"volume\":3536579},{\"day\":\"2014-03-20T00:00:00.000Z\",\"open\":174.3,\"high\":174.5,\"low\":169,\"close\":169.18,\"volume\":3389521},{\"day\":\"2014-03-21T00:00:00.000Z\",\"open\":168.44,\"high\":171.98,\"low\":165.5,\"close\":171.4,\"volume\":4031881},{\"day\":\"2014-03-24T00:00:00.000Z\",\"open\":171,\"high\":175.73,\"low\":169.9,\"close\":171.29,\"volume\":2632092},{\"day\":\"2014-03-25T00:00:00.000Z\",\"open\":168.4,\"high\":168.4,\"low\":155.59,\"close\":166.81,\"volume\":6240383},{\"day\":\"2014-03-26T00:00:00.000Z\",\"open\":165.1,\"high\":166.11,\"low\":158.36,\"close\":158.49,\"volume\":5737639},{\"day\":\"2014-03-27T00:00:00.000Z\",\"open\":157.66,\"high\":160.8,\"low\":156.4,\"close\":157.66,\"volume\":3804459},{\"day\":\"2014-03-28T00:00:00.000Z\",\"open\":157.82,\"high\":158.99,\"low\":151.01,\"close\":152.64,\"volume\":4827296},{\"day\":\"2014-03-31T00:00:00.000Z\",\"open\":152.01,\"high\":157.38,\"low\":152,\"close\":154.7,\"volume\":3058360},{\"day\":\"2014-04-01T00:00:00.000Z\",\"open\":154.71,\"high\":162.55,\"low\":154.4,\"close\":162.49,\"volume\":3404689},{\"day\":\"2014-04-02T00:00:00.000Z\",\"open\":162.74,\"high\":169.66,\"low\":161.03,\"close\":165.64,\"volume\":4669833},{\"day\":\"2014-04-03T00:00:00.000Z\",\"open\":167.56,\"high\":167.69,\"low\":163.5,\"close\":165.31,\"volume\":2691848},{\"day\":\"2014-04-04T00:00:00.000Z\",\"open\":164.65,\"high\":165.3,\"low\":161,\"close\":164.06,\"volume\":2320651},{\"day\":\"2014-04-08T00:00:00.000Z\",\"open\":163.92,\"high\":165.42,\"low\":161.01,\"close\":164.54,\"volume\":2592749},{\"day\":\"2014-04-09T00:00:00.000Z\",\"open\":165.02,\"high\":166.63,\"low\":162.13,\"close\":163.35,\"volume\":2161889},{\"day\":\"2014-04-10T00:00:00.000Z\",\"open\":163.27,\"high\":171.02,\"low\":159.5,\"close\":169.51,\"volume\":5417787},{\"day\":\"2014-04-11T00:00:00.000Z\",\"open\":172,\"high\":179.6,\"low\":172,\"close\":176.08,\"volume\":9022579},{\"day\":\"2014-04-14T00:00:00.000Z\",\"open\":174.7,\"high\":177.31,\"low\":173,\"close\":174.36,\"volume\":2682436},{\"day\":\"2014-04-15T00:00:00.000Z\",\"open\":173.2,\"high\":175.87,\"low\":173.2,\"close\":174.49,\"volume\":2588021},{\"day\":\"2014-04-16T00:00:00.000Z\",\"open\":173.7,\"high\":174.56,\"low\":170.19,\"close\":171.02,\"volume\":2204062},{\"day\":\"2014-04-17T00:00:00.000Z\",\"open\":170.8,\"high\":176,\"low\":170.21,\"close\":175.2,\"volume\":2974441},{\"day\":\"2014-04-18T00:00:00.000Z\",\"open\":175,\"high\":177.77,\"low\":173.3,\"close\":175.31,\"volume\":1960146},{\"day\":\"2014-04-21T00:00:00.000Z\",\"open\":174.01,\"high\":175.98,\"low\":172,\"close\":172.05,\"volume\":1833379},{\"day\":\"2014-04-22T00:00:00.000Z\",\"open\":172,\"high\":175.13,\"low\":171.52,\"close\":172.13,\"volume\":2234496},{\"day\":\"2014-04-23T00:00:00.000Z\",\"open\":172.08,\"high\":176.49,\"low\":172.03,\"close\":176.06,\"volume\":3375573},{\"day\":\"2014-04-24T00:00:00.000Z\",\"open\":176.15,\"high\":176.71,\"low\":173.7,\"close\":175.76,\"volume\":1258135},{\"day\":\"2014-04-25T00:00:00.000Z\",\"open\":167.98,\"high\":168,\"low\":161.79,\"close\":164.69,\"volume\":9587743},{\"day\":\"2014-04-28T00:00:00.000Z\",\"open\":162.08,\"high\":164.56,\"low\":159.81,\"close\":162.79,\"volume\":3302860},{\"day\":\"2014-04-29T00:00:00.000Z\",\"open\":162.8,\"high\":165.48,\"low\":162.47,\"close\":163.59,\"volume\":2799649},{\"day\":\"2014-04-30T00:00:00.000Z\",\"open\":163.95,\"high\":164.29,\"low\":162.53,\"close\":163.88,\"volume\":1922066},{\"day\":\"2014-05-05T00:00:00.000Z\",\"open\":163.5,\"high\":163.5,\"low\":157.08,\"close\":160.25,\"volume\":3674347},{\"day\":\"2014-05-06T00:00:00.000Z\",\"open\":160,\"high\":162.7,\"low\":160,\"close\":160.79,\"volume\":1362295},{\"day\":\"2014-05-07T00:00:00.000Z\",\"open\":161.61,\"high\":161.61,\"low\":159.6,\"close\":160.66,\"volume\":1196073},{\"day\":\"2014-05-08T00:00:00.000Z\",\"open\":160.8,\"high\":162.49,\"low\":160.42,\"close\":160.67,\"volume\":1469786},{\"day\":\"2014-05-09T00:00:00.000Z\",\"open\":160.66,\"high\":162.3,\"low\":160.3,\"close\":160.62,\"volume\":1672145},{\"day\":\"2014-05-12T00:00:00.000Z\",\"open\":162.29,\"high\":162.3,\"low\":159.5,\"close\":160.91,\"volume\":2619478},{\"day\":\"2014-05-13T00:00:00.000Z\",\"open\":160.77,\"high\":161.61,\"low\":159.56,\"close\":160.74,\"volume\":1593936},{\"day\":\"2014-05-14T00:00:00.000Z\",\"open\":159.99,\"high\":160.93,\"low\":154.01,\"close\":155.27,\"volume\":3401655},{\"day\":\"2014-05-15T00:00:00.000Z\",\"open\":154.98,\"high\":157.08,\"low\":154.5,\"close\":156.15,\"volume\":1698338},{\"day\":\"2014-05-16T00:00:00.000Z\",\"open\":156.15,\"high\":157.1,\"low\":154.67,\"close\":155.16,\"volume\":1846730},{\"day\":\"2014-05-19T00:00:00.000Z\",\"open\":152.5,\"high\":153,\"low\":147.94,\"close\":147.98,\"volume\":5625009},{\"day\":\"2014-05-20T00:00:00.000Z\",\"open\":148.1,\"high\":149.44,\"low\":143.6,\"close\":144.98,\"volume\":4688591},{\"day\":\"2014-05-21T00:00:00.000Z\",\"open\":144.1,\"high\":151.66,\"low\":143.95,\"close\":151,\"volume\":3873787},{\"day\":\"2014-05-22T00:00:00.000Z\",\"open\":150.9,\"high\":153.6,\"low\":149.65,\"close\":150.05,\"volume\":1867894},{\"day\":\"2014-05-23T00:00:00.000Z\",\"open\":150,\"high\":152.78,\"low\":149.98,\"close\":152.3,\"volume\":1400963},{\"day\":\"2014-05-26T00:00:00.000Z\",\"open\":154.9,\"high\":154.9,\"low\":152.85,\"close\":153.57,\"volume\":891056},{\"day\":\"2014-05-27T00:00:00.000Z\",\"open\":153,\"high\":155.75,\"low\":152.86,\"close\":153.2,\"volume\":1303507},{\"day\":\"2014-05-28T00:00:00.000Z\",\"open\":152.89,\"high\":155,\"low\":152.8,\"close\":153.94,\"volume\":1250197},{\"day\":\"2014-05-29T00:00:00.000Z\",\"open\":153.73,\"high\":155.93,\"low\":153.46,\"close\":154.29,\"volume\":1010682},{\"day\":\"2014-05-30T00:00:00.000Z\",\"open\":154.25,\"high\":155.28,\"low\":153.02,\"close\":153.22,\"volume\":921765},{\"day\":\"2014-06-03T00:00:00.000Z\",\"open\":153,\"high\":154.5,\"low\":152.25,\"close\":152.77,\"volume\":1304848},{\"day\":\"2014-06-04T00:00:00.000Z\",\"open\":152.99,\"high\":153.38,\"low\":150.02,\"close\":151.15,\"volume\":1049431},{\"day\":\"2014-06-05T00:00:00.000Z\",\"open\":151.12,\"high\":155,\"low\":149.33,\"close\":154.77,\"volume\":2067863},{\"day\":\"2014-06-06T00:00:00.000Z\",\"open\":154.68,\"high\":155.65,\"low\":152.29,\"close\":153.59,\"volume\":947745},{\"day\":\"2014-06-09T00:00:00.000Z\",\"open\":152.3,\"high\":154.4,\"low\":152.3,\"close\":153.23,\"volume\":1003481},{\"day\":\"2014-06-10T00:00:00.000Z\",\"open\":153.25,\"high\":155.29,\"low\":153.25,\"close\":154.8,\"volume\":1930551},{\"day\":\"2014-06-11T00:00:00.000Z\",\"open\":154.75,\"high\":155.38,\"low\":153.21,\"close\":153.94,\"volume\":1078145},{\"day\":\"2014-06-12T00:00:00.000Z\",\"open\":154.07,\"high\":154.07,\"low\":152.12,\"close\":152.63,\"volume\":1149960},{\"day\":\"2014-06-13T00:00:00.000Z\",\"open\":152.69,\"high\":153.83,\"low\":151.16,\"close\":152.81,\"volume\":1697046},{\"day\":\"2014-06-16T00:00:00.000Z\",\"open\":152.9,\"high\":154.78,\"low\":152.4,\"close\":154.42,\"volume\":1623790},{\"day\":\"2014-06-17T00:00:00.000Z\",\"open\":154.3,\"high\":154.3,\"low\":152.2,\"close\":153.19,\"volume\":1636486},{\"day\":\"2014-06-18T00:00:00.000Z\",\"open\":153.8,\"high\":154.45,\"low\":153.4,\"close\":153.58,\"volume\":1402456},{\"day\":\"2014-06-19T00:00:00.000Z\",\"open\":153.56,\"high\":154.2,\"low\":152.5,\"close\":152.73,\"volume\":1155144},{\"day\":\"2014-06-20T00:00:00.000Z\",\"open\":152.7,\"high\":153.6,\"low\":152.32,\"close\":153.18,\"volume\":1201940},{\"day\":\"2014-06-23T00:00:00.000Z\",\"open\":153.5,\"high\":156.38,\"low\":153.36,\"close\":156.31,\"volume\":2898385},{\"day\":\"2014-06-24T00:00:00.000Z\",\"open\":156.62,\"high\":163.8,\"low\":156.55,\"close\":163.57,\"volume\":3853263},{\"day\":\"2014-06-25T00:00:00.000Z\",\"open\":145.33,\"high\":145.33,\"low\":141.5,\"close\":142.23,\"volume\":3817111},{\"day\":\"2014-06-26T00:00:00.000Z\",\"open\":142.23,\"high\":142.98,\"low\":141.41,\"close\":141.64,\"volume\":3634851},{\"day\":\"2014-06-27T00:00:00.000Z\",\"open\":141.42,\"high\":141.42,\"low\":139.22,\"close\":140.38,\"volume\":2647792},{\"day\":\"2014-06-30T00:00:00.000Z\",\"open\":141.18,\"high\":142.89,\"low\":140.4,\"close\":141.98,\"volume\":2439950},{\"day\":\"2014-07-01T00:00:00.000Z\",\"open\":142.59,\"high\":142.59,\"low\":140.8,\"close\":141.77,\"volume\":1194668},{\"day\":\"2014-07-02T00:00:00.000Z\",\"open\":142.03,\"high\":142.35,\"low\":141,\"close\":142.08,\"volume\":1206848},{\"day\":\"2014-07-03T00:00:00.000Z\",\"open\":142.21,\"high\":143.4,\"low\":141.4,\"close\":143.26,\"volume\":1933167},{\"day\":\"2014-07-04T00:00:00.000Z\",\"open\":143.4,\"high\":144.18,\"low\":142.72,\"close\":143.32,\"volume\":1540280},{\"day\":\"2014-07-07T00:00:00.000Z\",\"open\":142.8,\"high\":144.28,\"low\":142.21,\"close\":144.16,\"volume\":2287987},{\"day\":\"2014-07-08T00:00:00.000Z\",\"open\":144.1,\"high\":144.17,\"low\":141.02,\"close\":142.18,\"volume\":2109160},{\"day\":\"2014-07-09T00:00:00.000Z\",\"open\":142,\"high\":142.87,\"low\":141.02,\"close\":141.24,\"volume\":1432860},{\"day\":\"2014-07-10T00:00:00.000Z\",\"open\":141.12,\"high\":141.83,\"low\":140.6,\"close\":141.04,\"volume\":1215988},{\"day\":\"2014-07-11T00:00:00.000Z\",\"open\":141.47,\"high\":143.09,\"low\":141.12,\"close\":141.87,\"volume\":1843286},{\"day\":\"2014-07-14T00:00:00.000Z\",\"open\":141.87,\"high\":150.89,\"low\":141.5,\"close\":149.77,\"volume\":4653481},{\"day\":\"2014-07-15T00:00:00.000Z\",\"open\":149.11,\"high\":158,\"low\":149.11,\"close\":153.81,\"volume\":5878798},{\"day\":\"2014-07-16T00:00:00.000Z\",\"open\":153.85,\"high\":156.78,\"low\":153.85,\"close\":154.57,\"volume\":2445933},{\"day\":\"2014-07-17T00:00:00.000Z\",\"open\":154.09,\"high\":155.55,\"low\":152,\"close\":153.75,\"volume\":2019117},{\"day\":\"2014-07-18T00:00:00.000Z\",\"open\":153.59,\"high\":165,\"low\":152.7,\"close\":160.98,\"volume\":7489691},{\"day\":\"2014-07-21T00:00:00.000Z\",\"open\":160.39,\"high\":162.88,\"low\":158.59,\"close\":160.98,\"volume\":3014322},{\"day\":\"2014-07-22T00:00:00.000Z\",\"open\":159.6,\"high\":164,\"low\":159.6,\"close\":163.2,\"volume\":2982062},{\"day\":\"2014-07-23T00:00:00.000Z\",\"open\":162,\"high\":165,\"low\":161.6,\"close\":163.89,\"volume\":2783633},{\"day\":\"2014-07-24T00:00:00.000Z\",\"open\":163.76,\"high\":169.1,\"low\":162.3,\"close\":163.53,\"volume\":3568240},{\"day\":\"2014-07-25T00:00:00.000Z\",\"open\":164,\"high\":166.05,\"low\":161.06,\"close\":163.88,\"volume\":2783358},{\"day\":\"2014-07-28T00:00:00.000Z\",\"open\":164.23,\"high\":167.99,\"low\":162.92,\"close\":164.25,\"volume\":4296899},{\"day\":\"2014-07-29T00:00:00.000Z\",\"open\":164.3,\"high\":164.3,\"low\":160.26,\"close\":161.06,\"volume\":3601700},{\"day\":\"2014-07-30T00:00:00.000Z\",\"open\":160.74,\"high\":160.74,\"low\":156.5,\"close\":158.51,\"volume\":5487629},{\"day\":\"2014-07-31T00:00:00.000Z\",\"open\":158.29,\"high\":160.38,\"low\":156.96,\"close\":160.27,\"volume\":2520631},{\"day\":\"2014-08-01T00:00:00.000Z\",\"open\":160.17,\"high\":164.3,\"low\":159.62,\"close\":162.98,\"volume\":4325999},{\"day\":\"2014-08-04T00:00:00.000Z\",\"open\":163,\"high\":165.62,\"low\":162.29,\"close\":164.4,\"volume\":3884820},{\"day\":\"2014-08-05T00:00:00.000Z\",\"open\":164,\"high\":166.66,\"low\":161.67,\"close\":166.25,\"volume\":3835797},{\"day\":\"2014-08-06T00:00:00.000Z\",\"open\":164.8,\"high\":165.78,\"low\":162,\"close\":163.32,\"volume\":2031723},{\"day\":\"2014-08-07T00:00:00.000Z\",\"open\":163.1,\"high\":164.39,\"low\":160.5,\"close\":160.6,\"volume\":2539649},{\"day\":\"2014-08-08T00:00:00.000Z\",\"open\":161.96,\"high\":163.33,\"low\":159.8,\"close\":162.14,\"volume\":2381942},{\"day\":\"2014-08-11T00:00:00.000Z\",\"open\":162.48,\"high\":163.2,\"low\":161.51,\"close\":163.07,\"volume\":2007072},{\"day\":\"2014-08-12T00:00:00.000Z\",\"open\":161.81,\"high\":162.75,\"low\":160.15,\"close\":162.04,\"volume\":1960436},{\"day\":\"2014-08-13T00:00:00.000Z\",\"open\":162.04,\"high\":164.78,\"low\":160.8,\"close\":162.49,\"volume\":3445403},{\"day\":\"2014-08-14T00:00:00.000Z\",\"open\":162.02,\"high\":163.44,\"low\":161.28,\"close\":161.46,\"volume\":2295894},{\"day\":\"2014-08-15T00:00:00.000Z\",\"open\":162.2,\"high\":162.49,\"low\":161.13,\"close\":161.54,\"volume\":2180268},{\"day\":\"2014-08-18T00:00:00.000Z\",\"open\":162,\"high\":162.3,\"low\":159.1,\"close\":159.75,\"volume\":4169827},{\"day\":\"2014-08-19T00:00:00.000Z\",\"open\":159.75,\"high\":159.75,\"low\":158.45,\"close\":158.68,\"volume\":3209577},{\"day\":\"2014-08-20T00:00:00.000Z\",\"open\":158.74,\"high\":162.06,\"low\":158.5,\"close\":162,\"volume\":3708495},{\"day\":\"2014-08-21T00:00:00.000Z\",\"open\":162,\"high\":162.32,\"low\":159,\"close\":159.97,\"volume\":1887273},{\"day\":\"2014-08-22T00:00:00.000Z\",\"open\":160,\"high\":160.39,\"low\":158.75,\"close\":159.27,\"volume\":1863671},{\"day\":\"2014-08-25T00:00:00.000Z\",\"open\":159.27,\"high\":160.15,\"low\":158.3,\"close\":158.75,\"volume\":1537672},{\"day\":\"2014-08-26T00:00:00.000Z\",\"open\":158.5,\"high\":159.42,\"low\":156.96,\"close\":157.72,\"volume\":1658960},{\"day\":\"2014-08-27T00:00:00.000Z\",\"open\":157.72,\"high\":157.78,\"low\":156.18,\"close\":156.37,\"volume\":1382867},{\"day\":\"2014-08-28T00:00:00.000Z\",\"open\":156,\"high\":158.36,\"low\":156,\"close\":156.02,\"volume\":1761803},{\"day\":\"2014-08-29T00:00:00.000Z\",\"open\":156,\"high\":158.59,\"low\":155,\"close\":158.23,\"volume\":2383883},{\"day\":\"2014-09-01T00:00:00.000Z\",\"open\":158.2,\"high\":159.5,\"low\":157.71,\"close\":158.45,\"volume\":1645024},{\"day\":\"2014-09-02T00:00:00.000Z\",\"open\":158.81,\"high\":162.64,\"low\":158.03,\"close\":162.56,\"volume\":4124613},{\"day\":\"2014-09-03T00:00:00.000Z\",\"open\":162.58,\"high\":167.42,\"low\":162.56,\"close\":164.82,\"volume\":4204225},{\"day\":\"2014-09-04T00:00:00.000Z\",\"open\":164.7,\"high\":165.94,\"low\":163.68,\"close\":165.06,\"volume\":2397587},{\"day\":\"2014-09-05T00:00:00.000Z\",\"open\":165.7,\"high\":168.16,\"low\":165.21,\"close\":167.51,\"volume\":3473195},{\"day\":\"2014-09-09T00:00:00.000Z\",\"open\":167.65,\"high\":167.97,\"low\":164,\"close\":164.08,\"volume\":2056281},{\"day\":\"2014-09-10T00:00:00.000Z\",\"open\":163.7,\"high\":165,\"low\":163.01,\"close\":163.91,\"volume\":1786772},{\"day\":\"2014-09-11T00:00:00.000Z\",\"open\":163.87,\"high\":164.82,\"low\":161.48,\"close\":161.98,\"volume\":3187554},{\"day\":\"2014-09-12T00:00:00.000Z\",\"open\":161.49,\"high\":162.65,\"low\":160.32,\"close\":162.45,\"volume\":1735601},{\"day\":\"2014-09-15T00:00:00.000Z\",\"open\":161.9,\"high\":161.91,\"low\":158.8,\"close\":159.41,\"volume\":3254386},{\"day\":\"2014-09-16T00:00:00.000Z\",\"open\":160.5,\"high\":160.6,\"low\":157.02,\"close\":157.46,\"volume\":3482315},{\"day\":\"2014-09-17T00:00:00.000Z\",\"open\":158.47,\"high\":159.54,\"low\":157.34,\"close\":158.23,\"volume\":2584128},{\"day\":\"2014-09-18T00:00:00.000Z\",\"open\":158.02,\"high\":159.38,\"low\":157.08,\"close\":159.25,\"volume\":2648204},{\"day\":\"2014-09-19T00:00:00.000Z\",\"open\":159.25,\"high\":160.98,\"low\":158.5,\"close\":160.85,\"volume\":2266599},{\"day\":\"2014-09-22T00:00:00.000Z\",\"open\":160.71,\"high\":160.71,\"low\":156.84,\"close\":156.94,\"volume\":3719154},{\"day\":\"2014-09-23T00:00:00.000Z\",\"open\":156.7,\"high\":157.5,\"low\":156.36,\"close\":157.48,\"volume\":3454611},{\"day\":\"2014-09-24T00:00:00.000Z\",\"open\":156.49,\"high\":160.5,\"low\":155.6,\"close\":160.19,\"volume\":4344896},{\"day\":\"2014-09-25T00:00:00.000Z\",\"open\":160.92,\"high\":163.98,\"low\":160.9,\"close\":162.19,\"volume\":5685144},{\"day\":\"2014-09-26T00:00:00.000Z\",\"open\":161.5,\"high\":163.12,\"low\":159.2,\"close\":162.31,\"volume\":2271665},{\"day\":\"2014-09-29T00:00:00.000Z\",\"open\":162.33,\"high\":163.2,\"low\":161.39,\"close\":162.47,\"volume\":2348859},{\"day\":\"2014-09-30T00:00:00.000Z\",\"open\":162.74,\"high\":162.99,\"low\":161.2,\"close\":162.13,\"volume\":2157419},{\"day\":\"2014-10-08T00:00:00.000Z\",\"open\":161,\"high\":161.1,\"low\":157.8,\"close\":160.73,\"volume\":4565282},{\"day\":\"2014-10-09T00:00:00.000Z\",\"open\":159.87,\"high\":160.25,\"low\":158.58,\"close\":160.01,\"volume\":3624491},{\"day\":\"2014-10-10T00:00:00.000Z\",\"open\":159.02,\"high\":159.8,\"low\":157.7,\"close\":159.02,\"volume\":4314771},{\"day\":\"2014-10-13T00:00:00.000Z\",\"open\":157.81,\"high\":157.88,\"low\":153.68,\"close\":156.1,\"volume\":5317638},{\"day\":\"2014-10-14T00:00:00.000Z\",\"open\":155,\"high\":156.99,\"low\":154.44,\"close\":154.91,\"volume\":2889594},{\"day\":\"2014-10-15T00:00:00.000Z\",\"open\":154.75,\"high\":157.58,\"low\":154.71,\"close\":157.32,\"volume\":2223805},{\"day\":\"2014-10-16T00:00:00.000Z\",\"open\":156.1,\"high\":158.19,\"low\":156.1,\"close\":157.32,\"volume\":2394969},{\"day\":\"2014-10-17T00:00:00.000Z\",\"open\":158,\"high\":159.05,\"low\":156.9,\"close\":158.38,\"volume\":3097659},{\"day\":\"2014-10-20T00:00:00.000Z\",\"open\":158.38,\"high\":158.5,\"low\":156.4,\"close\":156.92,\"volume\":3291008},{\"day\":\"2014-10-21T00:00:00.000Z\",\"open\":157,\"high\":159.34,\"low\":156.6,\"close\":158.46,\"volume\":3991128},{\"day\":\"2014-10-22T00:00:00.000Z\",\"open\":158.44,\"high\":159.46,\"low\":157.5,\"close\":159.08,\"volume\":2283641},{\"day\":\"2014-10-23T00:00:00.000Z\",\"open\":158.57,\"high\":160.28,\"low\":157.89,\"close\":159.05,\"volume\":3191734},{\"day\":\"2014-10-24T00:00:00.000Z\",\"open\":158.95,\"high\":159.89,\"low\":157.69,\"close\":158.88,\"volume\":1998007},{\"day\":\"2014-10-27T00:00:00.000Z\",\"open\":156.97,\"high\":159.1,\"low\":154.89,\"close\":157.5,\"volume\":2797069},{\"day\":\"2014-10-28T00:00:00.000Z\",\"open\":157.32,\"high\":159.1,\"low\":157.18,\"close\":158.74,\"volume\":2054841},{\"day\":\"2014-10-29T00:00:00.000Z\",\"open\":158.8,\"high\":159.56,\"low\":157.48,\"close\":158.3,\"volume\":2142344},{\"day\":\"2014-10-30T00:00:00.000Z\",\"open\":158,\"high\":158,\"low\":155.1,\"close\":155.42,\"volume\":4908702},{\"day\":\"2014-10-31T00:00:00.000Z\",\"open\":155.47,\"high\":156.9,\"low\":154.35,\"close\":156.68,\"volume\":3642170},{\"day\":\"2014-11-03T00:00:00.000Z\",\"open\":156.75,\"high\":156.88,\"low\":155.45,\"close\":155.58,\"volume\":2467006},{\"day\":\"2014-11-04T00:00:00.000Z\",\"open\":155.49,\"high\":155.49,\"low\":151,\"close\":151.39,\"volume\":5594390},{\"day\":\"2014-11-05T00:00:00.000Z\",\"open\":151.05,\"high\":151.05,\"low\":145.5,\"close\":146.15,\"volume\":7671979},{\"day\":\"2014-11-06T00:00:00.000Z\",\"open\":146.15,\"high\":147.49,\"low\":146.01,\"close\":147.15,\"volume\":3636297},{\"day\":\"2014-11-07T00:00:00.000Z\",\"open\":147.17,\"high\":148.3,\"low\":147.11,\"close\":148.04,\"volume\":4150731},{\"day\":\"2014-11-10T00:00:00.000Z\",\"open\":150,\"high\":153.78,\"low\":149,\"close\":153.77,\"volume\":6232521},{\"day\":\"2014-11-11T00:00:00.000Z\",\"open\":154.3,\"high\":155.2,\"low\":152.01,\"close\":153.35,\"volume\":4770689},{\"day\":\"2014-11-12T00:00:00.000Z\",\"open\":152.98,\"high\":153.59,\"low\":150.2,\"close\":152.89,\"volume\":3082375},{\"day\":\"2014-11-13T00:00:00.000Z\",\"open\":152.72,\"high\":152.73,\"low\":149.68,\"close\":151.58,\"volume\":4915556},{\"day\":\"2014-11-14T00:00:00.000Z\",\"open\":151.56,\"high\":157.63,\"low\":150.91,\"close\":157.29,\"volume\":7522508},{\"day\":\"2014-11-17T00:00:00.000Z\",\"open\":168,\"high\":168,\"low\":160,\"close\":160.05,\"volume\":15041623},{\"day\":\"2014-11-18T00:00:00.000Z\",\"open\":161,\"high\":161.82,\"low\":155,\"close\":155.65,\"volume\":6349780},{\"day\":\"2014-11-19T00:00:00.000Z\",\"open\":155.57,\"high\":155.65,\"low\":152.61,\"close\":153.07,\"volume\":4629074},{\"day\":\"2014-11-20T00:00:00.000Z\",\"open\":152.88,\"high\":152.92,\"low\":150.49,\"close\":150.68,\"volume\":4625841},{\"day\":\"2014-11-21T00:00:00.000Z\",\"open\":150.56,\"high\":153.2,\"low\":150.2,\"close\":153.13,\"volume\":4199078},{\"day\":\"2014-11-24T00:00:00.000Z\",\"open\":153.88,\"high\":155,\"low\":152,\"close\":153.95,\"volume\":5387899},{\"day\":\"2014-11-25T00:00:00.000Z\",\"open\":153.42,\"high\":154.85,\"low\":152.8,\"close\":154.64,\"volume\":5323130},{\"day\":\"2014-11-26T00:00:00.000Z\",\"open\":154.6,\"high\":156.36,\"low\":153.89,\"close\":155.95,\"volume\":6385897},{\"day\":\"2014-11-27T00:00:00.000Z\",\"open\":155,\"high\":157.22,\"low\":154,\"close\":156.68,\"volume\":9655151},{\"day\":\"2014-11-28T00:00:00.000Z\",\"open\":156.57,\"high\":156.57,\"low\":153.17,\"close\":155.84,\"volume\":8828818},{\"day\":\"2014-12-01T00:00:00.000Z\",\"open\":156.57,\"high\":161,\"low\":156,\"close\":160.06,\"volume\":12174001},{\"day\":\"2014-12-02T00:00:00.000Z\",\"open\":159.05,\"high\":161.2,\"low\":158.25,\"close\":161.14,\"volume\":9926819},{\"day\":\"2014-12-03T00:00:00.000Z\",\"open\":162.44,\"high\":168.3,\"low\":162.36,\"close\":164.83,\"volume\":11732264},{\"day\":\"2014-12-04T00:00:00.000Z\",\"open\":166.5,\"high\":174.5,\"low\":166.5,\"close\":174.13,\"volume\":11778143},{\"day\":\"2014-12-05T00:00:00.000Z\",\"open\":177.99,\"high\":178.96,\"low\":168.6,\"close\":170.92,\"volume\":11290144},{\"day\":\"2014-12-08T00:00:00.000Z\",\"open\":168.84,\"high\":176.49,\"low\":167.2,\"close\":172.97,\"volume\":10089431},{\"day\":\"2014-12-09T00:00:00.000Z\",\"open\":172,\"high\":186.62,\"low\":171.5,\"close\":172.86,\"volume\":15189028},{\"day\":\"2014-12-10T00:00:00.000Z\",\"open\":175,\"high\":183.5,\"low\":175,\"close\":179.92,\"volume\":10665611},{\"day\":\"2014-12-11T00:00:00.000Z\",\"open\":180,\"high\":181.94,\"low\":175.29,\"close\":175.89,\"volume\":5488215},{\"day\":\"2014-12-12T00:00:00.000Z\",\"open\":176.78,\"high\":180.99,\"low\":176,\"close\":176.59,\"volume\":5105516},{\"day\":\"2014-12-15T00:00:00.000Z\",\"open\":176.6,\"high\":184.1,\"low\":175.43,\"close\":184.04,\"volume\":7096432},{\"day\":\"2014-12-16T00:00:00.000Z\",\"open\":183.7,\"high\":183.7,\"low\":178.11,\"close\":180.63,\"volume\":5112944},{\"day\":\"2014-12-17T00:00:00.000Z\",\"open\":179.99,\"high\":181.45,\"low\":177.8,\"close\":179.07,\"volume\":6002047},{\"day\":\"2014-12-18T00:00:00.000Z\",\"open\":179.69,\"high\":182.2,\"low\":179,\"close\":179.34,\"volume\":3856750},{\"day\":\"2014-12-19T00:00:00.000Z\",\"open\":179.06,\"high\":181.98,\"low\":178,\"close\":180.82,\"volume\":4963106},{\"day\":\"2014-12-22T00:00:00.000Z\",\"open\":179.65,\"high\":184.29,\"low\":175.88,\"close\":184.1,\"volume\":7362381},{\"day\":\"2014-12-23T00:00:00.000Z\",\"open\":183.78,\"high\":193.49,\"low\":182.01,\"close\":188.86,\"volume\":8565082},{\"day\":\"2014-12-24T00:00:00.000Z\",\"open\":188,\"high\":191.8,\"low\":180.68,\"close\":183.06,\"volume\":6355459},{\"day\":\"2014-12-25T00:00:00.000Z\",\"open\":183.15,\"high\":186,\"low\":181.01,\"close\":185.83,\"volume\":4407168},{\"day\":\"2014-12-26T00:00:00.000Z\",\"open\":185.09,\"high\":189,\"low\":183,\"close\":187.57,\"volume\":4267749},{\"day\":\"2014-12-29T00:00:00.000Z\",\"open\":188.1,\"high\":190,\"low\":182,\"close\":183.48,\"volume\":8983865},{\"day\":\"2014-12-30T00:00:00.000Z\",\"open\":183,\"high\":187.98,\"low\":182.48,\"close\":186.84,\"volume\":5617110},{\"day\":\"2014-12-31T00:00:00.000Z\",\"open\":185.6,\"high\":190,\"low\":185,\"close\":189.62,\"volume\":4626936},{\"day\":\"2015-01-05T00:00:00.000Z\",\"open\":189.62,\"high\":204.24,\"low\":188.69,\"close\":202.52,\"volume\":9451517},{\"day\":\"2015-01-06T00:00:00.000Z\",\"open\":200,\"high\":202.56,\"low\":196.02,\"close\":197.83,\"volume\":5502001},{\"day\":\"2015-01-07T00:00:00.000Z\",\"open\":196.04,\"high\":199.5,\"low\":189.99,\"close\":192.94,\"volume\":5479784},{\"day\":\"2015-01-08T00:00:00.000Z\",\"open\":194,\"high\":194.52,\"low\":190.14,\"close\":191.76,\"volume\":4052530},{\"day\":\"2015-01-09T00:00:00.000Z\",\"open\":190.4,\"high\":195.77,\"low\":190.11,\"close\":190.31,\"volume\":5398220},{\"day\":\"2015-01-12T00:00:00.000Z\",\"open\":190,\"high\":192.59,\"low\":184.46,\"close\":186.43,\"volume\":4991459},{\"day\":\"2015-01-13T00:00:00.000Z\",\"open\":187,\"high\":188.54,\"low\":184.6,\"close\":184.88,\"volume\":3670808},{\"day\":\"2015-01-14T00:00:00.000Z\",\"open\":185,\"high\":186.5,\"low\":180.88,\"close\":183.18,\"volume\":5240344},{\"day\":\"2015-01-15T00:00:00.000Z\",\"open\":183.89,\"high\":186.4,\"low\":182.48,\"close\":186.07,\"volume\":4858552},{\"day\":\"2015-01-16T00:00:00.000Z\",\"open\":186.2,\"high\":188,\"low\":185.98,\"close\":186.11,\"volume\":3997806},{\"day\":\"2015-01-19T00:00:00.000Z\",\"open\":181,\"high\":183.2,\"low\":171.47,\"close\":175.48,\"volume\":6467937},{\"day\":\"2015-01-20T00:00:00.000Z\",\"open\":176.02,\"high\":180.5,\"low\":173,\"close\":178.08,\"volume\":6102274},{\"day\":\"2015-01-21T00:00:00.000Z\",\"open\":178.27,\"high\":182.9,\"low\":177.2,\"close\":182.36,\"volume\":5267474},{\"day\":\"2015-01-22T00:00:00.000Z\",\"open\":182.37,\"high\":184.36,\"low\":180,\"close\":181.23,\"volume\":3825481},{\"day\":\"2015-01-23T00:00:00.000Z\",\"open\":180.12,\"high\":183.28,\"low\":180.11,\"close\":181.02,\"volume\":3308455},{\"day\":\"2015-01-26T00:00:00.000Z\",\"open\":181.7,\"high\":183.5,\"low\":181.05,\"close\":182.8,\"volume\":3564906},{\"day\":\"2015-01-27T00:00:00.000Z\",\"open\":182.82,\"high\":182.82,\"low\":178,\"close\":180.11,\"volume\":4188362},{\"day\":\"2015-01-28T00:00:00.000Z\",\"open\":179,\"high\":180.4,\"low\":177.3,\"close\":177.47,\"volume\":3068066},{\"day\":\"2015-01-29T00:00:00.000Z\",\"open\":176.2,\"high\":178,\"low\":175,\"close\":176.15,\"volume\":3249254},{\"day\":\"2015-01-30T00:00:00.000Z\",\"open\":176.99,\"high\":181,\"low\":176.5,\"close\":177.18,\"volume\":4750834},{\"day\":\"2015-02-02T00:00:00.000Z\",\"open\":175.51,\"high\":176.4,\"low\":173.5,\"close\":174.82,\"volume\":3398336},{\"day\":\"2015-02-03T00:00:00.000Z\",\"open\":177.48,\"high\":178.65,\"low\":176.2,\"close\":178.37,\"volume\":2779280},{\"day\":\"2015-02-04T00:00:00.000Z\",\"open\":179.15,\"high\":182.08,\"low\":177,\"close\":177.25,\"volume\":3529371},{\"day\":\"2015-02-05T00:00:00.000Z\",\"open\":178.97,\"high\":180.9,\"low\":174,\"close\":174.05,\"volume\":4123962},{\"day\":\"2015-02-06T00:00:00.000Z\",\"open\":174.64,\"high\":176.5,\"low\":173.6,\"close\":174.6,\"volume\":3710238},{\"day\":\"2015-02-09T00:00:00.000Z\",\"open\":175.77,\"high\":185.1,\"low\":175,\"close\":184.3,\"volume\":8729358},{\"day\":\"2015-02-10T00:00:00.000Z\",\"open\":184.8,\"high\":185.2,\"low\":181.45,\"close\":182.88,\"volume\":5363887},{\"day\":\"2015-02-11T00:00:00.000Z\",\"open\":182.4,\"high\":184.25,\"low\":182.08,\"close\":183.15,\"volume\":2289479},{\"day\":\"2015-02-12T00:00:00.000Z\",\"open\":183.99,\"high\":184.49,\"low\":182.01,\"close\":183.57,\"volume\":2505098},{\"day\":\"2015-02-13T00:00:00.000Z\",\"open\":184.11,\"high\":184.5,\"low\":181.4,\"close\":182.49,\"volume\":4012705},{\"day\":\"2015-02-16T00:00:00.000Z\",\"open\":182.54,\"high\":183.63,\"low\":181.22,\"close\":183.31,\"volume\":3952108},{\"day\":\"2015-02-17T00:00:00.000Z\",\"open\":183.55,\"high\":183.89,\"low\":181.91,\"close\":182.22,\"volume\":3417255},{\"day\":\"2015-02-25T00:00:00.000Z\",\"open\":183,\"high\":185.7,\"low\":181.11,\"close\":183.96,\"volume\":5993512},{\"day\":\"2015-02-26T00:00:00.000Z\",\"open\":183.8,\"high\":188.39,\"low\":183.55,\"close\":186.64,\"volume\":6229772},{\"day\":\"2015-02-27T00:00:00.000Z\",\"open\":186.9,\"high\":194.5,\"low\":186.8,\"close\":191.05,\"volume\":6337094},{\"day\":\"2015-03-02T00:00:00.000Z\",\"open\":190.8,\"high\":193.8,\"low\":189,\"close\":190.73,\"volume\":3109870},{\"day\":\"2015-03-03T00:00:00.000Z\",\"open\":189.3,\"high\":192,\"low\":185.16,\"close\":185.95,\"volume\":4299960},{\"day\":\"2015-03-04T00:00:00.000Z\",\"open\":186.99,\"high\":188.01,\"low\":184.6,\"close\":187.19,\"volume\":4066223},{\"day\":\"2015-03-05T00:00:00.000Z\",\"open\":185.01,\"high\":187.03,\"low\":184.05,\"close\":185.52,\"volume\":3620624},{\"day\":\"2015-03-06T00:00:00.000Z\",\"open\":185.35,\"high\":186.48,\"low\":183.27,\"close\":183.62,\"volume\":2547066},{\"day\":\"2015-03-09T00:00:00.000Z\",\"open\":185.8,\"high\":192.99,\"low\":183.8,\"close\":191.56,\"volume\":4348603},{\"day\":\"2015-03-10T00:00:00.000Z\",\"open\":190.94,\"high\":191.5,\"low\":187.28,\"close\":187.83,\"volume\":2963706},{\"day\":\"2015-03-11T00:00:00.000Z\",\"open\":187.83,\"high\":193,\"low\":187.8,\"close\":191.98,\"volume\":4058339},{\"day\":\"2015-03-12T00:00:00.000Z\",\"open\":193,\"high\":195.99,\"low\":191.4,\"close\":192.75,\"volume\":3849640},{\"day\":\"2015-03-13T00:00:00.000Z\",\"open\":192.7,\"high\":193.9,\"low\":188.58,\"close\":189.91,\"volume\":2547927},{\"day\":\"2015-03-16T00:00:00.000Z\",\"open\":190.06,\"high\":194.5,\"low\":187.01,\"close\":193.76,\"volume\":3116097},{\"day\":\"2015-03-17T00:00:00.000Z\",\"open\":194.99,\"high\":198.69,\"low\":194.89,\"close\":196.77,\"volume\":4590408},{\"day\":\"2015-03-18T00:00:00.000Z\",\"open\":196.8,\"high\":199.99,\"low\":195.52,\"close\":199.45,\"volume\":3930446},{\"day\":\"2015-03-19T00:00:00.000Z\",\"open\":198.54,\"high\":198.99,\"low\":194.06,\"close\":195.28,\"volume\":3353977},{\"day\":\"2015-03-20T00:00:00.000Z\",\"open\":194.2,\"high\":194.99,\"low\":190.88,\"close\":193.15,\"volume\":5137371},{\"day\":\"2015-03-23T00:00:00.000Z\",\"open\":194.67,\"high\":196.75,\"low\":193.2,\"close\":195.08,\"volume\":4097901},{\"day\":\"2015-03-24T00:00:00.000Z\",\"open\":195.3,\"high\":197.44,\"low\":192.1,\"close\":195.69,\"volume\":6007944},{\"day\":\"2015-03-25T00:00:00.000Z\",\"open\":193,\"high\":195.1,\"low\":192.06,\"close\":192.78,\"volume\":4224030},{\"day\":\"2015-03-26T00:00:00.000Z\",\"open\":193.55,\"high\":199.9,\"low\":192,\"close\":198.56,\"volume\":6710525},{\"day\":\"2015-03-27T00:00:00.000Z\",\"open\":198,\"high\":198.56,\"low\":192.95,\"close\":194.55,\"volume\":4014459},{\"day\":\"2015-03-30T00:00:00.000Z\",\"open\":194.68,\"high\":198.95,\"low\":193.1,\"close\":196.77,\"volume\":6345139},{\"day\":\"2015-03-31T00:00:00.000Z\",\"open\":196.68,\"high\":200.77,\"low\":194.02,\"close\":195.96,\"volume\":8813097},{\"day\":\"2015-04-01T00:00:00.000Z\",\"open\":196.03,\"high\":197.56,\"low\":194.48,\"close\":195.34,\"volume\":7687523},{\"day\":\"2015-04-02T00:00:00.000Z\",\"open\":195.96,\"high\":197.6,\"low\":192.88,\"close\":194.58,\"volume\":6298161},{\"day\":\"2015-04-03T00:00:00.000Z\",\"open\":194,\"high\":197.01,\"low\":192.78,\"close\":196.81,\"volume\":5121088},{\"day\":\"2015-04-07T00:00:00.000Z\",\"open\":196.85,\"high\":201.08,\"low\":195.8,\"close\":200.67,\"volume\":5982433},{\"day\":\"2015-04-08T00:00:00.000Z\",\"open\":202.5,\"high\":210.68,\"low\":201.59,\"close\":204.5,\"volume\":13585716},{\"day\":\"2015-04-09T00:00:00.000Z\",\"open\":204.48,\"high\":205.88,\"low\":199.05,\"close\":200,\"volume\":6239973},{\"day\":\"2015-04-10T00:00:00.000Z\",\"open\":199.99,\"high\":202.99,\"low\":199.61,\"close\":200.22,\"volume\":10201946},{\"day\":\"2015-04-13T00:00:00.000Z\",\"open\":201.55,\"high\":204.49,\"low\":198.94,\"close\":203.9,\"volume\":9135609},{\"day\":\"2015-04-14T00:00:00.000Z\",\"open\":204,\"high\":209.28,\"low\":203.96,\"close\":206,\"volume\":8190313},{\"day\":\"2015-04-15T00:00:00.000Z\",\"open\":209.1,\"high\":209.78,\"low\":204.16,\"close\":205.7,\"volume\":5500520},{\"day\":\"2015-04-16T00:00:00.000Z\",\"open\":208.55,\"high\":226.27,\"low\":207.83,\"close\":226.27,\"volume\":8601417},{\"day\":\"2015-04-17T00:00:00.000Z\",\"open\":238.9,\"high\":248.7,\"low\":228.28,\"close\":232.56,\"volume\":19209492},{\"day\":\"2015-04-20T00:00:00.000Z\",\"open\":230,\"high\":245.7,\"low\":229,\"close\":234.03,\"volume\":13058871},{\"day\":\"2015-04-21T00:00:00.000Z\",\"open\":240,\"high\":257.43,\"low\":240,\"close\":257.43,\"volume\":12240188},{\"day\":\"2015-04-22T00:00:00.000Z\",\"open\":268.8,\"high\":269,\"low\":257.11,\"close\":263.89,\"volume\":13463506},{\"day\":\"2015-04-23T00:00:00.000Z\",\"open\":264,\"high\":264.17,\"low\":252.98,\"close\":256.04,\"volume\":8603012},{\"day\":\"2015-04-24T00:00:00.000Z\",\"open\":251.88,\"high\":259.68,\"low\":245.01,\"close\":258.49,\"volume\":10053123},{\"day\":\"2015-04-27T00:00:00.000Z\",\"open\":257.58,\"high\":267.8,\"low\":252.99,\"close\":255.79,\"volume\":7897335},{\"day\":\"2015-04-28T00:00:00.000Z\",\"open\":254,\"high\":258.6,\"low\":247.05,\"close\":247.89,\"volume\":8729177},{\"day\":\"2015-04-29T00:00:00.000Z\",\"open\":246.1,\"high\":253,\"low\":246.1,\"close\":249.78,\"volume\":5930057},{\"day\":\"2015-04-30T00:00:00.000Z\",\"open\":251.15,\"high\":254.9,\"low\":247.75,\"close\":252.23,\"volume\":6406407},{\"day\":\"2015-05-04T00:00:00.000Z\",\"open\":252.66,\"high\":259,\"low\":250.02,\"close\":254.97,\"volume\":5473902},{\"day\":\"2015-05-05T00:00:00.000Z\",\"open\":252,\"high\":252,\"low\":239.88,\"close\":240.95,\"volume\":7370003},{\"day\":\"2015-05-06T00:00:00.000Z\",\"open\":243.98,\"high\":246.99,\"low\":240.01,\"close\":242.68,\"volume\":6032432},{\"day\":\"2015-05-07T00:00:00.000Z\",\"open\":245,\"high\":251.88,\"low\":242.56,\"close\":244.93,\"volume\":6810290},{\"day\":\"2015-05-08T00:00:00.000Z\",\"open\":246.12,\"high\":254.88,\"low\":245.9,\"close\":254.17,\"volume\":5780559},{\"day\":\"2015-05-11T00:00:00.000Z\",\"open\":251.5,\"high\":257.99,\"low\":250,\"close\":257.44,\"volume\":6134570},{\"day\":\"2015-05-12T00:00:00.000Z\",\"open\":257.2,\"high\":257.2,\"low\":252,\"close\":254.42,\"volume\":4703129},{\"day\":\"2015-05-13T00:00:00.000Z\",\"open\":253.8,\"high\":262.97,\"low\":252.5,\"close\":256.4,\"volume\":5891341},{\"day\":\"2015-05-14T00:00:00.000Z\",\"open\":256.25,\"high\":259.5,\"low\":251.22,\"close\":251.41,\"volume\":4185329},{\"day\":\"2015-05-15T00:00:00.000Z\",\"open\":251.41,\"high\":253.49,\"low\":241.61,\"close\":245.17,\"volume\":5418507},{\"day\":\"2015-05-18T00:00:00.000Z\",\"open\":245,\"high\":245,\"low\":240.1,\"close\":241.14,\"volume\":3536324},{\"day\":\"2015-05-19T00:00:00.000Z\",\"open\":241.05,\"high\":250.22,\"low\":240.2,\"close\":250.04,\"volume\":4763777},{\"day\":\"2015-05-20T00:00:00.000Z\",\"open\":252,\"high\":260,\"low\":249.3,\"close\":253.95,\"volume\":6377150},{\"day\":\"2015-05-21T00:00:00.000Z\",\"open\":256,\"high\":261.3,\"low\":254.01,\"close\":258.59,\"volume\":4766913},{\"day\":\"2015-05-22T00:00:00.000Z\",\"open\":259.68,\"high\":276.8,\"low\":259.59,\"close\":275.86,\"volume\":6664906},{\"day\":\"2015-05-25T00:00:00.000Z\",\"open\":270,\"high\":288.49,\"low\":269,\"close\":286.83,\"volume\":6747362},{\"day\":\"2015-05-26T00:00:00.000Z\",\"open\":286.6,\"high\":290,\"low\":283.96,\"close\":285.54,\"volume\":6091468},{\"day\":\"2015-05-27T00:00:00.000Z\",\"open\":285.52,\"high\":289.32,\"low\":273,\"close\":276.9,\"volume\":4693479},{\"day\":\"2015-05-28T00:00:00.000Z\",\"open\":275.25,\"high\":281,\"low\":260.1,\"close\":261.11,\"volume\":6088499},{\"day\":\"2015-05-29T00:00:00.000Z\",\"open\":260.01,\"high\":269,\"low\":259.89,\"close\":263.83,\"volume\":5778309},{\"day\":\"2015-06-01T00:00:00.000Z\",\"open\":263.94,\"high\":272.98,\"low\":259.8,\"close\":271.46,\"volume\":6581670},{\"day\":\"2015-06-02T00:00:00.000Z\",\"open\":270.5,\"high\":270.5,\"low\":260.66,\"close\":266.62,\"volume\":6463560},{\"day\":\"2015-06-03T00:00:00.000Z\",\"open\":265.18,\"high\":266.62,\"low\":260.01,\"close\":262.79,\"volume\":4642403},{\"day\":\"2015-06-04T00:00:00.000Z\",\"open\":262.98,\"high\":265,\"low\":240,\"close\":258.21,\"volume\":9236273},{\"day\":\"2015-06-05T00:00:00.000Z\",\"open\":258.11,\"high\":262.1,\"low\":246,\"close\":253.84,\"volume\":8573823},{\"day\":\"2015-06-08T00:00:00.000Z\",\"open\":251.51,\"high\":267.54,\"low\":249.8,\"close\":264.64,\"volume\":9600797},{\"day\":\"2015-06-09T00:00:00.000Z\",\"open\":265,\"high\":269.8,\"low\":256.5,\"close\":259.03,\"volume\":7785186},{\"day\":\"2015-06-10T00:00:00.000Z\",\"open\":255.64,\"high\":266.88,\"low\":253.8,\"close\":261.05,\"volume\":8046208},{\"day\":\"2015-06-11T00:00:00.000Z\",\"open\":260,\"high\":264.5,\"low\":257.77,\"close\":260.06,\"volume\":5295454},{\"day\":\"2015-06-12T00:00:00.000Z\",\"open\":262.12,\"high\":273,\"low\":261,\"close\":266,\"volume\":9090952},{\"day\":\"2015-06-15T00:00:00.000Z\",\"open\":266.98,\"high\":272,\"low\":260.08,\"close\":260.89,\"volume\":10001422},{\"day\":\"2015-06-16T00:00:00.000Z\",\"open\":259,\"high\":265.8,\"low\":252.5,\"close\":253.95,\"volume\":6930384},{\"day\":\"2015-06-17T00:00:00.000Z\",\"open\":253.96,\"high\":257.76,\"low\":249,\"close\":255.09,\"volume\":5838881},{\"day\":\"2015-06-18T00:00:00.000Z\",\"open\":253.02,\"high\":254.8,\"low\":240.6,\"close\":243.97,\"volume\":6150650},{\"day\":\"2015-06-19T00:00:00.000Z\",\"open\":245.87,\"high\":248.49,\"low\":234.02,\"close\":235.31,\"volume\":6760866},{\"day\":\"2015-06-23T00:00:00.000Z\",\"open\":239.8,\"high\":255.85,\"low\":234.13,\"close\":252.25,\"volume\":8124734},{\"day\":\"2015-06-24T00:00:00.000Z\",\"open\":250,\"high\":265.2,\"low\":247.65,\"close\":261.21,\"volume\":9570694},{\"day\":\"2015-06-25T00:00:00.000Z\",\"open\":261.5,\"high\":262.03,\"low\":250.21,\"close\":251.79,\"volume\":6652166},{\"day\":\"2015-06-26T00:00:00.000Z\",\"open\":250.02,\"high\":255.75,\"low\":235.3,\"close\":242.45,\"volume\":9933201},{\"day\":\"2015-06-29T00:00:00.000Z\",\"open\":248.37,\"high\":256.5,\"low\":227.8,\"close\":246.64,\"volume\":16507167},{\"day\":\"2015-06-30T00:00:00.000Z\",\"open\":246.64,\"high\":259.82,\"low\":246,\"close\":257.65,\"volume\":12629819},{\"day\":\"2015-07-01T00:00:00.000Z\",\"open\":255,\"high\":268.5,\"low\":250.98,\"close\":257.49,\"volume\":10332654},{\"day\":\"2015-07-02T00:00:00.000Z\",\"open\":255.3,\"high\":282.6,\"low\":245.01,\"close\":260.3,\"volume\":11845972},{\"day\":\"2015-07-03T00:00:00.000Z\",\"open\":255,\"high\":260.5,\"low\":242.2,\"close\":249.81,\"volume\":10960531},{\"day\":\"2015-07-06T00:00:00.000Z\",\"open\":267.95,\"high\":267.99,\"low\":239.5,\"close\":254.04,\"volume\":27279966},{\"day\":\"2015-07-07T00:00:00.000Z\",\"open\":250,\"high\":256.58,\"low\":239.5,\"close\":244.18,\"volume\":16756224},{\"day\":\"2015-07-08T00:00:00.000Z\",\"open\":229,\"high\":244.99,\"low\":219.76,\"close\":236.86,\"volume\":28914054},{\"day\":\"2015-07-09T00:00:00.000Z\",\"open\":236.86,\"high\":260.41,\"low\":233,\"close\":257.94,\"volume\":13820334},{\"day\":\"2015-07-10T00:00:00.000Z\",\"open\":257,\"high\":283,\"low\":251.96,\"close\":265.59,\"volume\":25614930},{\"day\":\"2015-07-13T00:00:00.000Z\",\"open\":258,\"high\":265.58,\"low\":251,\"close\":257.75,\"volume\":14892616},{\"day\":\"2015-07-14T00:00:00.000Z\",\"open\":255,\"high\":255.18,\"low\":247.2,\"close\":249.05,\"volume\":9676830},{\"day\":\"2015-07-15T00:00:00.000Z\",\"open\":247.5,\"high\":252.7,\"low\":243.28,\"close\":251.26,\"volume\":10407746},{\"day\":\"2015-07-16T00:00:00.000Z\",\"open\":251.26,\"high\":254.18,\"low\":248.26,\"close\":251.59,\"volume\":7281433},{\"day\":\"2015-07-17T00:00:00.000Z\",\"open\":229,\"high\":229.99,\"low\":224.74,\"close\":228.29,\"volume\":5641853},{\"day\":\"2015-07-20T00:00:00.000Z\",\"open\":227.15,\"high\":227.9,\"low\":222.5,\"close\":225.11,\"volume\":6793355},{\"day\":\"2015-07-21T00:00:00.000Z\",\"open\":221.75,\"high\":224.2,\"low\":220,\"close\":221.66,\"volume\":5178996},{\"day\":\"2015-07-22T00:00:00.000Z\",\"open\":220,\"high\":222,\"low\":216.58,\"close\":217.13,\"volume\":7085510},{\"day\":\"2015-07-23T00:00:00.000Z\",\"open\":217.99,\"high\":220.6,\"low\":215.77,\"close\":219.54,\"volume\":6474810},{\"day\":\"2015-07-24T00:00:00.000Z\",\"open\":220.5,\"high\":223.69,\"low\":218.75,\"close\":219.21,\"volume\":5739009},{\"day\":\"2015-07-27T00:00:00.000Z\",\"open\":217,\"high\":221.3,\"low\":201,\"close\":201.52,\"volume\":7694415},{\"day\":\"2015-07-28T00:00:00.000Z\",\"open\":199.86,\"high\":209.44,\"low\":197.48,\"close\":205.83,\"volume\":8670357},{\"day\":\"2015-07-29T00:00:00.000Z\",\"open\":207.78,\"high\":210,\"low\":202.13,\"close\":207.74,\"volume\":6650743},{\"day\":\"2015-07-30T00:00:00.000Z\",\"open\":208.83,\"high\":208.83,\"low\":205.1,\"close\":205.96,\"volume\":4113400},{\"day\":\"2015-07-31T00:00:00.000Z\",\"open\":206.7,\"high\":206.93,\"low\":203,\"close\":206.83,\"volume\":4073664},{\"day\":\"2015-08-03T00:00:00.000Z\",\"open\":205,\"high\":209.99,\"low\":203,\"close\":209.56,\"volume\":5455303},{\"day\":\"2015-08-04T00:00:00.000Z\",\"open\":209.26,\"high\":213.98,\"low\":209.26,\"close\":211.97,\"volume\":5953396},{\"day\":\"2015-08-05T00:00:00.000Z\",\"open\":212.93,\"high\":213.85,\"low\":206.94,\"close\":207.19,\"volume\":4314385},{\"day\":\"2015-08-06T00:00:00.000Z\",\"open\":206.23,\"high\":207.5,\"low\":203,\"close\":204.96,\"volume\":3924980},{\"day\":\"2015-08-07T00:00:00.000Z\",\"open\":207.49,\"high\":208.6,\"low\":205.6,\"close\":206.93,\"volume\":3952134},{\"day\":\"2015-08-10T00:00:00.000Z\",\"open\":207.01,\"high\":213,\"low\":205.13,\"close\":212.3,\"volume\":5649643},{\"day\":\"2015-08-11T00:00:00.000Z\",\"open\":212.3,\"high\":212.41,\"low\":210.01,\"close\":210.75,\"volume\":5089705},{\"day\":\"2015-08-12T00:00:00.000Z\",\"open\":209.99,\"high\":214.29,\"low\":208.75,\"close\":209.47,\"volume\":4582434},{\"day\":\"2015-08-13T00:00:00.000Z\",\"open\":211.5,\"high\":211.5,\"low\":206,\"close\":209.51,\"volume\":3518025},{\"day\":\"2015-08-14T00:00:00.000Z\",\"open\":210.5,\"high\":211.4,\"low\":209.25,\"close\":209.98,\"volume\":3066690},{\"day\":\"2015-08-17T00:00:00.000Z\",\"open\":208.02,\"high\":208.82,\"low\":204,\"close\":206.22,\"volume\":5385832},{\"day\":\"2015-08-18T00:00:00.000Z\",\"open\":206.98,\"high\":207.5,\"low\":200.35,\"close\":201.06,\"volume\":5128552},{\"day\":\"2015-08-19T00:00:00.000Z\",\"open\":199.75,\"high\":202.16,\"low\":198.18,\"close\":201.62,\"volume\":5026180},{\"day\":\"2015-08-20T00:00:00.000Z\",\"open\":200.83,\"high\":201,\"low\":194.9,\"close\":195.07,\"volume\":3964503},{\"day\":\"2015-08-21T00:00:00.000Z\",\"open\":191.52,\"high\":194.86,\"low\":186.12,\"close\":186.33,\"volume\":7562061},{\"day\":\"2015-08-24T00:00:00.000Z\",\"open\":181,\"high\":181.5,\"low\":168.2,\"close\":169.64,\"volume\":8981284},{\"day\":\"2015-08-25T00:00:00.000Z\",\"open\":167.46,\"high\":182.51,\"low\":166.2,\"close\":176.59,\"volume\":12308058},{\"day\":\"2015-08-26T00:00:00.000Z\",\"open\":176.76,\"high\":188.5,\"low\":175,\"close\":183.88,\"volume\":9157253},{\"day\":\"2015-08-27T00:00:00.000Z\",\"open\":190,\"high\":199.9,\"low\":184.89,\"close\":197.07,\"volume\":8705201},{\"day\":\"2015-08-28T00:00:00.000Z\",\"open\":195,\"high\":195.29,\"low\":187.13,\"close\":192.65,\"volume\":8992583},{\"day\":\"2015-08-31T00:00:00.000Z\",\"open\":189.34,\"high\":195.5,\"low\":185.18,\"close\":195.37,\"volume\":6273019},{\"day\":\"2015-09-01T00:00:00.000Z\",\"open\":191.82,\"high\":195,\"low\":188,\"close\":194.37,\"volume\":8743269},{\"day\":\"2015-09-02T00:00:00.000Z\",\"open\":190.11,\"high\":195,\"low\":189.2,\"close\":194.61,\"volume\":10694546},{\"day\":\"2015-09-07T00:00:00.000Z\",\"open\":192.6,\"high\":194,\"low\":188.65,\"close\":188.71,\"volume\":3221642},{\"day\":\"2015-09-08T00:00:00.000Z\",\"open\":188.46,\"high\":190.47,\"low\":185,\"close\":189.32,\"volume\":3309858},{\"day\":\"2015-09-09T00:00:00.000Z\",\"open\":190.14,\"high\":193.87,\"low\":190.14,\"close\":191.86,\"volume\":3521516},{\"day\":\"2015-09-10T00:00:00.000Z\",\"open\":190.38,\"high\":193.3,\"low\":189.14,\"close\":193.21,\"volume\":2685248},{\"day\":\"2015-09-11T00:00:00.000Z\",\"open\":191.88,\"high\":194.1,\"low\":191.05,\"close\":192.91,\"volume\":1693214},{\"day\":\"2015-09-14T00:00:00.000Z\",\"open\":192.43,\"high\":202.8,\"low\":187.9,\"close\":202.53,\"volume\":8617555},{\"day\":\"2015-09-15T00:00:00.000Z\",\"open\":198.01,\"high\":202.02,\"low\":195.12,\"close\":202,\"volume\":5188434},{\"day\":\"2015-09-16T00:00:00.000Z\",\"open\":200.01,\"high\":209.54,\"low\":197.73,\"close\":204.55,\"volume\":3719802},{\"day\":\"2015-09-17T00:00:00.000Z\",\"open\":202.6,\"high\":205.8,\"low\":197.61,\"close\":198,\"volume\":2642300},{\"day\":\"2015-09-18T00:00:00.000Z\",\"open\":198.6,\"high\":200.89,\"low\":198,\"close\":199.43,\"volume\":1564276},{\"day\":\"2015-09-21T00:00:00.000Z\",\"open\":198.01,\"high\":200.7,\"low\":198,\"close\":199.3,\"volume\":1652767},{\"day\":\"2015-09-22T00:00:00.000Z\",\"open\":200.77,\"high\":201.18,\"low\":198.98,\"close\":199.27,\"volume\":1645740},{\"day\":\"2015-09-23T00:00:00.000Z\",\"open\":197.15,\"high\":198.99,\"low\":194.1,\"close\":194.72,\"volume\":2234432},{\"day\":\"2015-09-24T00:00:00.000Z\",\"open\":195.8,\"high\":196.28,\"low\":192.8,\"close\":194,\"volume\":1388674},{\"day\":\"2015-09-25T00:00:00.000Z\",\"open\":193.99,\"high\":194.9,\"low\":189.5,\"close\":193.46,\"volume\":2445597},{\"day\":\"2015-09-28T00:00:00.000Z\",\"open\":191.48,\"high\":192.3,\"low\":189.23,\"close\":191.38,\"volume\":1234110},{\"day\":\"2015-09-29T00:00:00.000Z\",\"open\":189.55,\"high\":191.37,\"low\":188.3,\"close\":190.17,\"volume\":1840982},{\"day\":\"2015-09-30T00:00:00.000Z\",\"open\":190.23,\"high\":191.48,\"low\":190.17,\"close\":190.31,\"volume\":1163463},{\"day\":\"2015-10-08T00:00:00.000Z\",\"open\":198.78,\"high\":201.58,\"low\":197,\"close\":197.52,\"volume\":3439179},{\"day\":\"2015-10-09T00:00:00.000Z\",\"open\":198.78,\"high\":198.9,\"low\":196.5,\"close\":196.95,\"volume\":1572174},{\"day\":\"2015-10-12T00:00:00.000Z\",\"open\":199,\"high\":204.49,\"low\":197.85,\"close\":198.09,\"volume\":4903000},{\"day\":\"2015-10-13T00:00:00.000Z\",\"open\":198.09,\"high\":200.09,\"low\":198.09,\"close\":198.74,\"volume\":1575113},{\"day\":\"2015-10-14T00:00:00.000Z\",\"open\":198.98,\"high\":199.5,\"low\":197.01,\"close\":197.83,\"volume\":1521339},{\"day\":\"2015-10-15T00:00:00.000Z\",\"open\":198.16,\"high\":200.37,\"low\":197.56,\"close\":199.99,\"volume\":1655013},{\"day\":\"2015-10-16T00:00:00.000Z\",\"open\":201.22,\"high\":202.4,\"low\":199.41,\"close\":200.74,\"volume\":1923843},{\"day\":\"2015-10-19T00:00:00.000Z\",\"open\":204.94,\"high\":204.94,\"low\":201.9,\"close\":202.72,\"volume\":2612145},{\"day\":\"2015-10-20T00:00:00.000Z\",\"open\":202.02,\"high\":202.88,\"low\":201.18,\"close\":201.97,\"volume\":1478429},{\"day\":\"2015-10-21T00:00:00.000Z\",\"open\":202.08,\"high\":202.55,\"low\":197.01,\"close\":200.31,\"volume\":2234914},{\"day\":\"2015-10-22T00:00:00.000Z\",\"open\":200.24,\"high\":202.73,\"low\":199.43,\"close\":202.53,\"volume\":2372030},{\"day\":\"2015-10-23T00:00:00.000Z\",\"open\":205.8,\"high\":217.6,\"low\":205.55,\"close\":210.98,\"volume\":5627734},{\"day\":\"2015-10-26T00:00:00.000Z\",\"open\":212,\"high\":218.3,\"low\":208,\"close\":217.73,\"volume\":4334626},{\"day\":\"2015-10-27T00:00:00.000Z\",\"open\":217.1,\"high\":217.68,\"low\":212.58,\"close\":215.25,\"volume\":2257279},{\"day\":\"2015-10-28T00:00:00.000Z\",\"open\":214.99,\"high\":214.99,\"low\":211.9,\"close\":212.44,\"volume\":1655922},{\"day\":\"2015-10-29T00:00:00.000Z\",\"open\":212,\"high\":214.79,\"low\":212,\"close\":213,\"volume\":1345435},{\"day\":\"2015-10-30T00:00:00.000Z\",\"open\":212.95,\"high\":215.8,\"low\":212.12,\"close\":213.86,\"volume\":1225791},{\"day\":\"2015-11-02T00:00:00.000Z\",\"open\":214.6,\"high\":215.86,\"low\":212.5,\"close\":212.56,\"volume\":1529820},{\"day\":\"2015-11-03T00:00:00.000Z\",\"open\":212.92,\"high\":215.76,\"low\":208.4,\"close\":209.71,\"volume\":2317329},{\"day\":\"2015-11-04T00:00:00.000Z\",\"open\":210.58,\"high\":216,\"low\":210.11,\"close\":214.98,\"volume\":3080972},{\"day\":\"2015-11-05T00:00:00.000Z\",\"open\":214.6,\"high\":223.28,\"low\":213.5,\"close\":216.56,\"volume\":4998258},{\"day\":\"2015-11-06T00:00:00.000Z\",\"open\":217.35,\"high\":218.6,\"low\":215.56,\"close\":218.42,\"volume\":2169571},{\"day\":\"2015-11-09T00:00:00.000Z\",\"open\":222,\"high\":224.66,\"low\":219,\"close\":220.83,\"volume\":4052729},{\"day\":\"2015-11-10T00:00:00.000Z\",\"open\":220,\"high\":224.12,\"low\":219.16,\"close\":222.38,\"volume\":2872976},{\"day\":\"2015-11-11T00:00:00.000Z\",\"open\":222.01,\"high\":223,\"low\":218.6,\"close\":220.15,\"volume\":2381550},{\"day\":\"2015-11-12T00:00:00.000Z\",\"open\":220.23,\"high\":223,\"low\":219.38,\"close\":220.01,\"volume\":1618085},{\"day\":\"2015-11-13T00:00:00.000Z\",\"open\":218.1,\"high\":219.5,\"low\":214.83,\"close\":215.11,\"volume\":2839718},{\"day\":\"2015-11-16T00:00:00.000Z\",\"open\":212.5,\"high\":216.5,\"low\":212,\"close\":213.78,\"volume\":2391670},{\"day\":\"2015-11-17T00:00:00.000Z\",\"open\":214.72,\"high\":217.5,\"low\":213.14,\"close\":214.36,\"volume\":2198635},{\"day\":\"2015-11-18T00:00:00.000Z\",\"open\":213.59,\"high\":216,\"low\":213.59,\"close\":214.66,\"volume\":1972554},{\"day\":\"2015-11-19T00:00:00.000Z\",\"open\":214,\"high\":216,\"low\":213.9,\"close\":215.03,\"volume\":1526276},{\"day\":\"2015-11-20T00:00:00.000Z\",\"open\":215.14,\"high\":215.78,\"low\":213.1,\"close\":213.72,\"volume\":2227423},{\"day\":\"2015-11-23T00:00:00.000Z\",\"open\":213,\"high\":213.84,\"low\":212.51,\"close\":212.62,\"volume\":2099473},{\"day\":\"2015-11-24T00:00:00.000Z\",\"open\":212.39,\"high\":213.28,\"low\":210,\"close\":211.69,\"volume\":2046902},{\"day\":\"2015-11-25T00:00:00.000Z\",\"open\":211.7,\"high\":213,\"low\":210.4,\"close\":212.98,\"volume\":2424981},{\"day\":\"2015-11-26T00:00:00.000Z\",\"open\":213.49,\"high\":213.79,\"low\":211.83,\"close\":212.84,\"volume\":1880453},{\"day\":\"2015-11-27T00:00:00.000Z\",\"open\":212.49,\"high\":212.54,\"low\":206.63,\"close\":207.74,\"volume\":1622072},{\"day\":\"2015-11-30T00:00:00.000Z\",\"open\":208.04,\"high\":214.78,\"low\":207.79,\"close\":214.31,\"volume\":3344003},{\"day\":\"2015-12-01T00:00:00.000Z\",\"open\":213,\"high\":213.95,\"low\":211,\"close\":213.8,\"volume\":1887754},{\"day\":\"2015-12-02T00:00:00.000Z\",\"open\":214.48,\"high\":227,\"low\":212,\"close\":221.58,\"volume\":4789145},{\"day\":\"2015-12-03T00:00:00.000Z\",\"open\":219,\"high\":221.4,\"low\":216.7,\"close\":220.49,\"volume\":2238683},{\"day\":\"2015-12-04T00:00:00.000Z\",\"open\":219.96,\"high\":219.96,\"low\":215.01,\"close\":215.31,\"volume\":2084871},{\"day\":\"2015-12-07T00:00:00.000Z\",\"open\":215,\"high\":216.98,\"low\":213.2,\"close\":214.51,\"volume\":1925509},{\"day\":\"2015-12-08T00:00:00.000Z\",\"open\":214.55,\"high\":214.55,\"low\":211.46,\"close\":211.94,\"volume\":1739368},{\"day\":\"2015-12-09T00:00:00.000Z\",\"open\":211.58,\"high\":215.05,\"low\":211.5,\"close\":214.47,\"volume\":1411977},{\"day\":\"2015-12-10T00:00:00.000Z\",\"open\":215,\"high\":216.2,\"low\":211.99,\"close\":212.96,\"volume\":1378671},{\"day\":\"2015-12-11T00:00:00.000Z\",\"open\":212.5,\"high\":212.5,\"low\":210.5,\"close\":211.41,\"volume\":1303548},{\"day\":\"2015-12-14T00:00:00.000Z\",\"open\":210.19,\"high\":214.88,\"low\":209,\"close\":214.1,\"volume\":2070134},{\"day\":\"2015-12-15T00:00:00.000Z\",\"open\":213.8,\"high\":214.59,\"low\":212.08,\"close\":214.51,\"volume\":1508839},{\"day\":\"2015-12-16T00:00:00.000Z\",\"open\":214.41,\"high\":214.64,\"low\":212.59,\"close\":213.91,\"volume\":2014480},{\"day\":\"2015-12-17T00:00:00.000Z\",\"open\":214.39,\"high\":216.88,\"low\":214,\"close\":215.86,\"volume\":2425321},{\"day\":\"2015-12-18T00:00:00.000Z\",\"open\":215.5,\"high\":219.15,\"low\":215.11,\"close\":216.88,\"volume\":2846020},{\"day\":\"2015-12-21T00:00:00.000Z\",\"open\":218,\"high\":229.18,\"low\":218,\"close\":227.03,\"volume\":5939189},{\"day\":\"2015-12-22T00:00:00.000Z\",\"open\":226.8,\"high\":226.8,\"low\":223.28,\"close\":225.03,\"volume\":2840245},{\"day\":\"2015-12-23T00:00:00.000Z\",\"open\":225.45,\"high\":226.69,\"low\":222.7,\"close\":223,\"volume\":2237497},{\"day\":\"2015-12-24T00:00:00.000Z\",\"open\":223.98,\"high\":225.68,\"low\":223.2,\"close\":224.78,\"volume\":1557788},{\"day\":\"2015-12-25T00:00:00.000Z\",\"open\":225,\"high\":225.66,\"low\":222.88,\"close\":224.5,\"volume\":1154295},{\"day\":\"2015-12-28T00:00:00.000Z\",\"open\":225.48,\"high\":226,\"low\":219,\"close\":219.12,\"volume\":2559452},{\"day\":\"2015-12-29T00:00:00.000Z\",\"open\":218.62,\"high\":220.44,\"low\":218.51,\"close\":219.83,\"volume\":1577433},{\"day\":\"2015-12-30T00:00:00.000Z\",\"open\":220.18,\"high\":220.66,\"low\":217.52,\"close\":218.86,\"volume\":2014766},{\"day\":\"2015-12-31T00:00:00.000Z\",\"open\":218.22,\"high\":219.5,\"low\":217.82,\"close\":218.19,\"volume\":1967387},{\"day\":\"2016-01-04T00:00:00.000Z\",\"open\":218,\"high\":218,\"low\":209.99,\"close\":210.02,\"volume\":1734969},{\"day\":\"2016-01-05T00:00:00.000Z\",\"open\":210,\"high\":213.97,\"low\":207.51,\"close\":212.82,\"volume\":3190891},{\"day\":\"2016-01-06T00:00:00.000Z\",\"open\":212.78,\"high\":213.66,\"low\":209.3,\"close\":212.18,\"volume\":2376090},{\"day\":\"2016-01-07T00:00:00.000Z\",\"open\":208.99,\"high\":208.99,\"low\":200.03,\"close\":202.23,\"volume\":814868},{\"day\":\"2016-01-08T00:00:00.000Z\",\"open\":204.17,\"high\":208,\"low\":200,\"close\":204.63,\"volume\":4451009},{\"day\":\"2016-01-11T00:00:00.000Z\",\"open\":203.16,\"high\":203.79,\"low\":199.4,\"close\":199.86,\"volume\":2970258},{\"day\":\"2016-01-12T00:00:00.000Z\",\"open\":201.1,\"high\":202.1,\"low\":196,\"close\":196.79,\"volume\":4028723},{\"day\":\"2016-01-13T00:00:00.000Z\",\"open\":199.1,\"high\":206,\"low\":198.6,\"close\":199.78,\"volume\":2920198},{\"day\":\"2016-01-14T00:00:00.000Z\",\"open\":197.11,\"high\":205.98,\"low\":195.51,\"close\":204.82,\"volume\":3477606},{\"day\":\"2016-01-15T00:00:00.000Z\",\"open\":204.75,\"high\":206.18,\"low\":198,\"close\":199,\"volume\":2668119},{\"day\":\"2016-01-18T00:00:00.000Z\",\"open\":198,\"high\":202.4,\"low\":197.2,\"close\":199.43,\"volume\":2737123},{\"day\":\"2016-01-19T00:00:00.000Z\",\"open\":201,\"high\":210.33,\"low\":200.01,\"close\":210.24,\"volume\":5911022},{\"day\":\"2016-01-20T00:00:00.000Z\",\"open\":207,\"high\":210.16,\"low\":201.01,\"close\":202.32,\"volume\":4096866},{\"day\":\"2016-01-21T00:00:00.000Z\",\"open\":201.26,\"high\":204.59,\"low\":199.9,\"close\":200.26,\"volume\":2183229},{\"day\":\"2016-01-22T00:00:00.000Z\",\"open\":203.11,\"high\":203.4,\"low\":198.81,\"close\":202.74,\"volume\":2273348},{\"day\":\"2016-01-25T00:00:00.000Z\",\"open\":203,\"high\":203.49,\"low\":201.5,\"close\":202.77,\"volume\":1375045},{\"day\":\"2016-01-26T00:00:00.000Z\",\"open\":200.99,\"high\":204.47,\"low\":198.5,\"close\":199.01,\"volume\":2228092},{\"day\":\"2016-01-27T00:00:00.000Z\",\"open\":199.98,\"high\":200.89,\"low\":195.7,\"close\":199.93,\"volume\":2984041},{\"day\":\"2016-01-28T00:00:00.000Z\",\"open\":199.75,\"high\":199.75,\"low\":195.62,\"close\":196.64,\"volume\":1790300},{\"day\":\"2016-01-29T00:00:00.000Z\",\"open\":197.48,\"high\":202.5,\"low\":197,\"close\":200.65,\"volume\":2309024},{\"day\":\"2016-02-01T00:00:00.000Z\",\"open\":202.1,\"high\":202.8,\"low\":199.89,\"close\":201.29,\"volume\":1917802},{\"day\":\"2016-02-02T00:00:00.000Z\",\"open\":202,\"high\":204.8,\"low\":200.64,\"close\":204.55,\"volume\":1784208},{\"day\":\"2016-02-03T00:00:00.000Z\",\"open\":202.58,\"high\":204.56,\"low\":201.5,\"close\":203.66,\"volume\":1515699},{\"day\":\"2016-02-04T00:00:00.000Z\",\"open\":204.8,\"high\":205.88,\"low\":203.54,\"close\":204.99,\"volume\":1662475},{\"day\":\"2016-02-05T00:00:00.000Z\",\"open\":204.99,\"high\":205.18,\"low\":202.53,\"close\":203.87,\"volume\":1422767},{\"day\":\"2016-02-15T00:00:00.000Z\",\"open\":200,\"high\":203,\"low\":199.6,\"close\":200.41,\"volume\":1947018},{\"day\":\"2016-02-16T00:00:00.000Z\",\"open\":200.56,\"high\":208,\"low\":200.56,\"close\":203.92,\"volume\":1922316},{\"day\":\"2016-02-17T00:00:00.000Z\",\"open\":203.74,\"high\":204.92,\"low\":200.51,\"close\":202.3,\"volume\":2034911},{\"day\":\"2016-02-18T00:00:00.000Z\",\"open\":203.2,\"high\":203.6,\"low\":201.1,\"close\":201.71,\"volume\":1889256},{\"day\":\"2016-02-19T00:00:00.000Z\",\"open\":201.62,\"high\":203.18,\"low\":201.13,\"close\":203.11,\"volume\":1423846},{\"day\":\"2016-02-22T00:00:00.000Z\",\"open\":206,\"high\":208.32,\"low\":206,\"close\":207.8,\"volume\":2775986},{\"day\":\"2016-02-23T00:00:00.000Z\",\"open\":207.77,\"high\":214.98,\"low\":207.02,\"close\":212.41,\"volume\":3746089},{\"day\":\"2016-02-24T00:00:00.000Z\",\"open\":212.2,\"high\":218.03,\"low\":211.01,\"close\":217.74,\"volume\":3312902},{\"day\":\"2016-02-25T00:00:00.000Z\",\"open\":218.8,\"high\":220.48,\"low\":212.13,\"close\":212.41,\"volume\":3948065},{\"day\":\"2016-02-26T00:00:00.000Z\",\"open\":213.1,\"high\":219.25,\"low\":211.26,\"close\":216.84,\"volume\":2833271},{\"day\":\"2016-02-29T00:00:00.000Z\",\"open\":218.99,\"high\":220.88,\"low\":206.8,\"close\":214.91,\"volume\":4771246},{\"day\":\"2016-03-01T00:00:00.000Z\",\"open\":215.96,\"high\":220.3,\"low\":210.4,\"close\":218.42,\"volume\":3400459},{\"day\":\"2016-03-02T00:00:00.000Z\",\"open\":219,\"high\":225.5,\"low\":218.67,\"close\":224.22,\"volume\":4794266},{\"day\":\"2016-03-03T00:00:00.000Z\",\"open\":225,\"high\":231.98,\"low\":221.66,\"close\":227.81,\"volume\":4019328},{\"day\":\"2016-03-04T00:00:00.000Z\",\"open\":226.88,\"high\":240.16,\"low\":225.01,\"close\":238.78,\"volume\":8583869},{\"day\":\"2016-03-07T00:00:00.000Z\",\"open\":238.11,\"high\":240,\"low\":231.05,\"close\":233.64,\"volume\":3934555},{\"day\":\"2016-03-08T00:00:00.000Z\",\"open\":233.3,\"high\":233.3,\"low\":227,\"close\":229.21,\"volume\":2614722},{\"day\":\"2016-03-09T00:00:00.000Z\",\"open\":227,\"high\":232.65,\"low\":226.1,\"close\":227.44,\"volume\":1640260},{\"day\":\"2016-03-10T00:00:00.000Z\",\"open\":228.99,\"high\":233.7,\"low\":228,\"close\":228.06,\"volume\":2572746},{\"day\":\"2016-03-11T00:00:00.000Z\",\"open\":226.54,\"high\":231.88,\"low\":225.5,\"close\":228.05,\"volume\":1632008},{\"day\":\"2016-03-14T00:00:00.000Z\",\"open\":230.76,\"high\":233.5,\"low\":222.2,\"close\":224.57,\"volume\":4527783},{\"day\":\"2016-03-15T00:00:00.000Z\",\"open\":224.8,\"high\":234.39,\"low\":224.34,\"close\":231.92,\"volume\":3635633},{\"day\":\"2016-03-16T00:00:00.000Z\",\"open\":230.22,\"high\":232.5,\"low\":225,\"close\":228.61,\"volume\":2425097},{\"day\":\"2016-03-17T00:00:00.000Z\",\"open\":230,\"high\":234.1,\"low\":228.3,\"close\":229.56,\"volume\":2882095},{\"day\":\"2016-03-18T00:00:00.000Z\",\"open\":232,\"high\":232.26,\"low\":225.78,\"close\":226,\"volume\":7056894},{\"day\":\"2016-03-21T00:00:00.000Z\",\"open\":226.66,\"high\":232.02,\"low\":226.65,\"close\":231.98,\"volume\":3854745},{\"day\":\"2016-03-22T00:00:00.000Z\",\"open\":232.26,\"high\":238.18,\"low\":231.5,\"close\":234.49,\"volume\":4176661},{\"day\":\"2016-03-23T00:00:00.000Z\",\"open\":235.2,\"high\":237,\"low\":232.68,\"close\":234.97,\"volume\":2141206},{\"day\":\"2016-03-24T00:00:00.000Z\",\"open\":235,\"high\":245.4,\"low\":231.3,\"close\":242.66,\"volume\":6206802},{\"day\":\"2016-03-25T00:00:00.000Z\",\"open\":242.5,\"high\":249.79,\"low\":241.02,\"close\":244.98,\"volume\":4475616},{\"day\":\"2016-03-28T00:00:00.000Z\",\"open\":244.98,\"high\":253.38,\"low\":244.98,\"close\":249.58,\"volume\":4833765},{\"day\":\"2016-03-29T00:00:00.000Z\",\"open\":249.6,\"high\":251,\"low\":244.44,\"close\":248.11,\"volume\":3668805},{\"day\":\"2016-03-30T00:00:00.000Z\",\"open\":249,\"high\":250.4,\"low\":245.48,\"close\":248.66,\"volume\":2778260},{\"day\":\"2016-03-31T00:00:00.000Z\",\"open\":249.84,\"high\":250.3,\"low\":246.99,\"close\":247.64,\"volume\":1945734},{\"day\":\"2016-04-01T00:00:00.000Z\",\"open\":248.95,\"high\":250.49,\"low\":244.54,\"close\":245.09,\"volume\":2514607},{\"day\":\"2016-04-05T00:00:00.000Z\",\"open\":243,\"high\":247.5,\"low\":243,\"close\":245.52,\"volume\":2504785},{\"day\":\"2016-04-06T00:00:00.000Z\",\"open\":245.8,\"high\":257.6,\"low\":245.8,\"close\":257.21,\"volume\":4842492},{\"day\":\"2016-04-07T00:00:00.000Z\",\"open\":256.89,\"high\":257.48,\"low\":252.62,\"close\":254.11,\"volume\":2553639},{\"day\":\"2016-04-08T00:00:00.000Z\",\"open\":252,\"high\":255.89,\"low\":248.2,\"close\":249.86,\"volume\":2315602},{\"day\":\"2016-04-11T00:00:00.000Z\",\"open\":250.5,\"high\":255.18,\"low\":243.5,\"close\":243.72,\"volume\":11928468},{\"day\":\"2016-04-12T00:00:00.000Z\",\"open\":243.7,\"high\":245,\"low\":242.1,\"close\":244.92,\"volume\":2333909},{\"day\":\"2016-04-13T00:00:00.000Z\",\"open\":245.4,\"high\":248.63,\"low\":241.7,\"close\":242.24,\"volume\":5427425},{\"day\":\"2016-04-14T00:00:00.000Z\",\"open\":242.38,\"high\":244.83,\"low\":241,\"close\":242.76,\"volume\":2866437},{\"day\":\"2016-04-15T00:00:00.000Z\",\"open\":242.64,\"high\":244.98,\"low\":241.2,\"close\":244.9,\"volume\":1902926},{\"day\":\"2016-04-18T00:00:00.000Z\",\"open\":242.8,\"high\":246,\"low\":242.5,\"close\":243.68,\"volume\":1859304},{\"day\":\"2016-04-19T00:00:00.000Z\",\"open\":244.59,\"high\":245.19,\"low\":241.45,\"close\":243.18,\"volume\":1423668},{\"day\":\"2016-04-20T00:00:00.000Z\",\"open\":243.19,\"high\":244.4,\"low\":235.8,\"close\":238.44,\"volume\":3370850},{\"day\":\"2016-04-21T00:00:00.000Z\",\"open\":240.5,\"high\":242.3,\"low\":238.3,\"close\":240.37,\"volume\":2967222},{\"day\":\"2016-04-22T00:00:00.000Z\",\"open\":241,\"high\":247.88,\"low\":240.37,\"close\":247.4,\"volume\":3545938},{\"day\":\"2016-04-25T00:00:00.000Z\",\"open\":247.12,\"high\":248.1,\"low\":243.3,\"close\":244.52,\"volume\":2499028},{\"day\":\"2016-04-26T00:00:00.000Z\",\"open\":244.95,\"high\":246.88,\"low\":243,\"close\":243.86,\"volume\":1515668},{\"day\":\"2016-04-27T00:00:00.000Z\",\"open\":244.5,\"high\":245.48,\"low\":243.49,\"close\":244.88,\"volume\":1391510},{\"day\":\"2016-04-28T00:00:00.000Z\",\"open\":245.83,\"high\":246.74,\"low\":244,\"close\":246.44,\"volume\":1715655},{\"day\":\"2016-04-29T00:00:00.000Z\",\"open\":247.39,\"high\":252.43,\"low\":247.39,\"close\":251.2,\"volume\":4607949},{\"day\":\"2016-05-03T00:00:00.000Z\",\"open\":250.55,\"high\":262.28,\"low\":250.55,\"close\":260,\"volume\":5647486},{\"day\":\"2016-05-04T00:00:00.000Z\",\"open\":260,\"high\":262.39,\"low\":255.99,\"close\":256.21,\"volume\":2863626},{\"day\":\"2016-05-05T00:00:00.000Z\",\"open\":256.5,\"high\":258.15,\"low\":255.5,\"close\":257.77,\"volume\":1351789},{\"day\":\"2016-05-06T00:00:00.000Z\",\"open\":257.31,\"high\":258.52,\"low\":251.12,\"close\":252.22,\"volume\":2717369},{\"day\":\"2016-05-09T00:00:00.000Z\",\"open\":250.13,\"high\":252.8,\"low\":249.01,\"close\":250.82,\"volume\":2779918},{\"day\":\"2016-05-10T00:00:00.000Z\",\"open\":249.5,\"high\":254,\"low\":249.11,\"close\":252.08,\"volume\":3350589},{\"day\":\"2016-05-11T00:00:00.000Z\",\"open\":252.35,\"high\":260.48,\"low\":252.35,\"close\":256.87,\"volume\":4927713},{\"day\":\"2016-05-12T00:00:00.000Z\",\"open\":254.02,\"high\":256.56,\"low\":252,\"close\":255.96,\"volume\":1889411},{\"day\":\"2016-05-13T00:00:00.000Z\",\"open\":255.98,\"high\":258.9,\"low\":250.5,\"close\":250.96,\"volume\":2814561},{\"day\":\"2016-05-16T00:00:00.000Z\",\"open\":250.86,\"high\":251.8,\"low\":247.3,\"close\":251.63,\"volume\":2220273},{\"day\":\"2016-05-17T00:00:00.000Z\",\"open\":251.01,\"high\":252.4,\"low\":249.83,\"close\":250.03,\"volume\":1178569},{\"day\":\"2016-05-18T00:00:00.000Z\",\"open\":249.08,\"high\":251.85,\"low\":243.1,\"close\":244.44,\"volume\":2838034},{\"day\":\"2016-05-19T00:00:00.000Z\",\"open\":245.16,\"high\":248.5,\"low\":244.5,\"close\":245.77,\"volume\":2088943},{\"day\":\"2016-05-20T00:00:00.000Z\",\"open\":246.84,\"high\":252.18,\"low\":244.32,\"close\":251.26,\"volume\":2550157},{\"day\":\"2016-05-23T00:00:00.000Z\",\"open\":249.72,\"high\":254.99,\"low\":249.72,\"close\":254.2,\"volume\":1870618},{\"day\":\"2016-05-24T00:00:00.000Z\",\"open\":254.41,\"high\":255.21,\"low\":250.1,\"close\":251.94,\"volume\":1167440},{\"day\":\"2016-05-25T00:00:00.000Z\",\"open\":254.48,\"high\":254.94,\"low\":251.01,\"close\":251.86,\"volume\":1778534},{\"day\":\"2016-05-26T00:00:00.000Z\",\"open\":251.99,\"high\":253.8,\"low\":249.2,\"close\":252.71,\"volume\":1812026},{\"day\":\"2016-05-27T00:00:00.000Z\",\"open\":252.72,\"high\":254.69,\"low\":251.38,\"close\":252.44,\"volume\":1323044},{\"day\":\"2016-05-30T00:00:00.000Z\",\"open\":251.5,\"high\":256.5,\"low\":250,\"close\":256.13,\"volume\":2980692},{\"day\":\"2016-05-31T00:00:00.000Z\",\"open\":256,\"high\":266.62,\"low\":255.2,\"close\":264.47,\"volume\":5394965},{\"day\":\"2016-06-01T00:00:00.000Z\",\"open\":265.4,\"high\":265.5,\"low\":263,\"close\":263.79,\"volume\":2187669},{\"day\":\"2016-06-02T00:00:00.000Z\",\"open\":263.01,\"high\":268.68,\"low\":263.01,\"close\":267.74,\"volume\":2476076},{\"day\":\"2016-06-03T00:00:00.000Z\",\"open\":267,\"high\":286.74,\"low\":266.4,\"close\":283.89,\"volume\":6479813},{\"day\":\"2016-06-06T00:00:00.000Z\",\"open\":282,\"high\":283,\"low\":275,\"close\":276.05,\"volume\":3726166},{\"day\":\"2016-06-07T00:00:00.000Z\",\"open\":276.5,\"high\":278.49,\"low\":275.01,\"close\":277.85,\"volume\":1875353},{\"day\":\"2016-06-08T00:00:00.000Z\",\"open\":276.4,\"high\":277.86,\"low\":273.5,\"close\":274.28,\"volume\":2388209},{\"day\":\"2016-06-13T00:00:00.000Z\",\"open\":273.35,\"high\":276.66,\"low\":266.25,\"close\":267.06,\"volume\":3777506},{\"day\":\"2016-06-14T00:00:00.000Z\",\"open\":267.71,\"high\":273.8,\"low\":267.71,\"close\":272.75,\"volume\":2558729},{\"day\":\"2016-06-15T00:00:00.000Z\",\"open\":270.71,\"high\":277.8,\"low\":270.21,\"close\":276.49,\"volume\":2732201},{\"day\":\"2016-06-16T00:00:00.000Z\",\"open\":274.86,\"high\":277.8,\"low\":273.78,\"close\":274.02,\"volume\":1964357},{\"day\":\"2016-06-17T00:00:00.000Z\",\"open\":273.6,\"high\":282.49,\"low\":273.6,\"close\":278.26,\"volume\":2470518},{\"day\":\"2016-06-20T00:00:00.000Z\",\"open\":279.77,\"high\":279.86,\"low\":274,\"close\":276.11,\"volume\":1901926},{\"day\":\"2016-06-21T00:00:00.000Z\",\"open\":277.04,\"high\":277.94,\"low\":273,\"close\":273.81,\"volume\":1674933},{\"day\":\"2016-06-22T00:00:00.000Z\",\"open\":273.77,\"high\":279.36,\"low\":272.77,\"close\":278.44,\"volume\":2088448},{\"day\":\"2016-06-23T00:00:00.000Z\",\"open\":279.97,\"high\":279.97,\"low\":274.88,\"close\":276.44,\"volume\":1398451},{\"day\":\"2016-06-24T00:00:00.000Z\",\"open\":275.28,\"high\":277,\"low\":267.2,\"close\":273.77,\"volume\":2012951},{\"day\":\"2016-06-27T00:00:00.000Z\",\"open\":275,\"high\":292.3,\"low\":275,\"close\":287.68,\"volume\":6364269},{\"day\":\"2016-06-28T00:00:00.000Z\",\"open\":287.02,\"high\":289.66,\"low\":286.32,\"close\":288.21,\"volume\":2428223},{\"day\":\"2016-06-29T00:00:00.000Z\",\"open\":287.55,\"high\":289.45,\"low\":284.2,\"close\":288.18,\"volume\":2814760},{\"day\":\"2016-06-30T00:00:00.000Z\",\"open\":290.02,\"high\":298.2,\"low\":290.02,\"close\":291.92,\"volume\":3802240},{\"day\":\"2016-07-01T00:00:00.000Z\",\"open\":287.2,\"high\":291.88,\"low\":284,\"close\":286.17,\"volume\":2601495},{\"day\":\"2016-07-04T00:00:00.000Z\",\"open\":287,\"high\":295.4,\"low\":286,\"close\":293.9,\"volume\":2948864},{\"day\":\"2016-07-05T00:00:00.000Z\",\"open\":295.03,\"high\":303.1,\"low\":295.03,\"close\":300.58,\"volume\":4170773},{\"day\":\"2016-07-06T00:00:00.000Z\",\"open\":299.8,\"high\":318,\"low\":299.01,\"close\":317.19,\"volume\":4734770},{\"day\":\"2016-07-07T00:00:00.000Z\",\"open\":315.8,\"high\":326.8,\"low\":312.08,\"close\":316.91,\"volume\":5072520},{\"day\":\"2016-07-08T00:00:00.000Z\",\"open\":313.53,\"high\":315.5,\"low\":306.16,\"close\":309.91,\"volume\":4554563},{\"day\":\"2016-07-11T00:00:00.000Z\",\"open\":309.03,\"high\":324,\"low\":309.03,\"close\":315.14,\"volume\":5748167},{\"day\":\"2016-07-12T00:00:00.000Z\",\"open\":315.76,\"high\":326.6,\"low\":315,\"close\":324.73,\"volume\":5311945},{\"day\":\"2016-07-13T00:00:00.000Z\",\"open\":323.03,\"high\":324.73,\"low\":315.05,\"close\":317.19,\"volume\":5344828},{\"day\":\"2016-07-14T00:00:00.000Z\",\"open\":316.09,\"high\":320.8,\"low\":315.2,\"close\":317.09,\"volume\":2923085},{\"day\":\"2016-07-15T00:00:00.000Z\",\"open\":317.12,\"high\":318.03,\"low\":315.06,\"close\":317.52,\"volume\":2681101},{\"day\":\"2016-07-18T00:00:00.000Z\",\"open\":317.5,\"high\":319.5,\"low\":315.66,\"close\":316.21,\"volume\":2335289},{\"day\":\"2016-07-19T00:00:00.000Z\",\"open\":315.5,\"high\":316.3,\"low\":305.55,\"close\":308.11,\"volume\":4143166},{\"day\":\"2016-07-20T00:00:00.000Z\",\"open\":308.62,\"high\":310.87,\"low\":307.5,\"close\":308.56,\"volume\":1773384},{\"day\":\"2016-07-21T00:00:00.000Z\",\"open\":310.15,\"high\":317.6,\"low\":309,\"close\":314.38,\"volume\":3300949},{\"day\":\"2016-07-22T00:00:00.000Z\",\"open\":312.9,\"high\":315.2,\"low\":307.38,\"close\":307.92,\"volume\":2887145},{\"day\":\"2016-07-25T00:00:00.000Z\",\"open\":307.6,\"high\":314.19,\"low\":307,\"close\":311.26,\"volume\":2362353},{\"day\":\"2016-07-26T00:00:00.000Z\",\"open\":309.01,\"high\":319.5,\"low\":308.5,\"close\":319.04,\"volume\":3555567},{\"day\":\"2016-07-27T00:00:00.000Z\",\"open\":319.85,\"high\":320.6,\"low\":308.3,\"close\":314.01,\"volume\":3922806},{\"day\":\"2016-07-28T00:00:00.000Z\",\"open\":312,\"high\":319.3,\"low\":311.5,\"close\":316.05,\"volume\":3964399},{\"day\":\"2016-07-29T00:00:00.000Z\",\"open\":315.08,\"high\":318.88,\"low\":313,\"close\":313.15,\"volume\":2900737},{\"day\":\"2016-08-01T00:00:00.000Z\",\"open\":313,\"high\":313.95,\"low\":305,\"close\":306.96,\"volume\":3170185},{\"day\":\"2016-08-02T00:00:00.000Z\",\"open\":307.25,\"high\":310.5,\"low\":302.85,\"close\":306.21,\"volume\":2654142},{\"day\":\"2016-08-03T00:00:00.000Z\",\"open\":307,\"high\":307.9,\"low\":304.15,\"close\":306.82,\"volume\":2403907},{\"day\":\"2016-08-04T00:00:00.000Z\",\"open\":306.85,\"high\":308.33,\"low\":304.22,\"close\":306.3,\"volume\":2179364},{\"day\":\"2016-08-05T00:00:00.000Z\",\"open\":306.49,\"high\":308.37,\"low\":305.03,\"close\":305.93,\"volume\":2030848},{\"day\":\"2016-08-08T00:00:00.000Z\",\"open\":306.15,\"high\":308.3,\"low\":303.06,\"close\":308.1,\"volume\":2200740},{\"day\":\"2016-08-09T00:00:00.000Z\",\"open\":308.17,\"high\":317.67,\"low\":306.42,\"close\":315.75,\"volume\":3928967},{\"day\":\"2016-08-10T00:00:00.000Z\",\"open\":315.05,\"high\":316.5,\"low\":313.33,\"close\":313.81,\"volume\":2094471},{\"day\":\"2016-08-11T00:00:00.000Z\",\"open\":314.38,\"high\":321.57,\"low\":314.01,\"close\":316.77,\"volume\":3193972},{\"day\":\"2016-08-12T00:00:00.000Z\",\"open\":317.4,\"high\":317.4,\"low\":314.01,\"close\":316.97,\"volume\":2335283},{\"day\":\"2016-08-15T00:00:00.000Z\",\"open\":315.8,\"high\":321.69,\"low\":314.15,\"close\":318.78,\"volume\":3411013},{\"day\":\"2016-08-16T00:00:00.000Z\",\"open\":322,\"high\":322.48,\"low\":308,\"close\":309.52,\"volume\":8837869},{\"day\":\"2016-08-17T00:00:00.000Z\",\"open\":309.6,\"high\":310.97,\"low\":306.5,\"close\":308.16,\"volume\":4375406},{\"day\":\"2016-08-18T00:00:00.000Z\",\"open\":307.95,\"high\":309.65,\"low\":305.13,\"close\":306.43,\"volume\":3100599},{\"day\":\"2016-08-19T00:00:00.000Z\",\"open\":305.8,\"high\":307.45,\"low\":304.8,\"close\":306.48,\"volume\":1914091},{\"day\":\"2016-08-22T00:00:00.000Z\",\"open\":306.13,\"high\":309.58,\"low\":306,\"close\":307.32,\"volume\":2081270},{\"day\":\"2016-08-23T00:00:00.000Z\",\"open\":307.33,\"high\":309.04,\"low\":305.8,\"close\":306.88,\"volume\":1991426},{\"day\":\"2016-08-24T00:00:00.000Z\",\"open\":307.02,\"high\":307.49,\"low\":303.83,\"close\":305.28,\"volume\":2277942},{\"day\":\"2016-08-25T00:00:00.000Z\",\"open\":305.2,\"high\":305.38,\"low\":300.07,\"close\":303.01,\"volume\":2536258},{\"day\":\"2016-08-26T00:00:00.000Z\",\"open\":303.14,\"high\":304.55,\"low\":300.4,\"close\":301.45,\"volume\":2143645},{\"day\":\"2016-08-29T00:00:00.000Z\",\"open\":308,\"high\":308.8,\"low\":305.2,\"close\":307.53,\"volume\":3805557},{\"day\":\"2016-08-30T00:00:00.000Z\",\"open\":307,\"high\":308.5,\"low\":304.67,\"close\":305.86,\"volume\":2117052},{\"day\":\"2016-08-31T00:00:00.000Z\",\"open\":306.7,\"high\":310.76,\"low\":305.54,\"close\":310.19,\"volume\":4040144},{\"day\":\"2016-09-01T00:00:00.000Z\",\"open\":309.7,\"high\":312,\"low\":308.25,\"close\":308.71,\"volume\":1718597},{\"day\":\"2016-09-02T00:00:00.000Z\",\"open\":308,\"high\":309.45,\"low\":304.88,\"close\":305.78,\"volume\":1857224},{\"day\":\"2016-09-05T00:00:00.000Z\",\"open\":306.2,\"high\":309,\"low\":305.81,\"close\":308.5,\"volume\":1913870},{\"day\":\"2016-09-06T00:00:00.000Z\",\"open\":308.5,\"high\":310.36,\"low\":308.35,\"close\":309.94,\"volume\":2062583},{\"day\":\"2016-09-07T00:00:00.000Z\",\"open\":309.68,\"high\":309.68,\"low\":305.5,\"close\":306.6,\"volume\":2964515},{\"day\":\"2016-09-08T00:00:00.000Z\",\"open\":305.21,\"high\":306.5,\"low\":304.41,\"close\":305.82,\"volume\":1670578},{\"day\":\"2016-09-09T00:00:00.000Z\",\"open\":306.65,\"high\":306.86,\"low\":304,\"close\":304.63,\"volume\":1622251},{\"day\":\"2016-09-12T00:00:00.000Z\",\"open\":302,\"high\":304,\"low\":297.77,\"close\":298.06,\"volume\":3823881},{\"day\":\"2016-09-13T00:00:00.000Z\",\"open\":299.95,\"high\":300.97,\"low\":299.3,\"close\":300.43,\"volume\":1625588},{\"day\":\"2016-09-14T00:00:00.000Z\",\"open\":300.1,\"high\":302.2,\"low\":298.01,\"close\":299.57,\"volume\":1852765},{\"day\":\"2016-09-19T00:00:00.000Z\",\"open\":300.05,\"high\":301.57,\"low\":299.88,\"close\":300.13,\"volume\":1285210},{\"day\":\"2016-09-20T00:00:00.000Z\",\"open\":300.78,\"high\":300.8,\"low\":294,\"close\":294.96,\"volume\":3489260},{\"day\":\"2016-09-21T00:00:00.000Z\",\"open\":295.06,\"high\":295.39,\"low\":289.11,\"close\":294.05,\"volume\":3903723},{\"day\":\"2016-09-22T00:00:00.000Z\",\"open\":294.3,\"high\":299.98,\"low\":294.01,\"close\":296.98,\"volume\":2960617},{\"day\":\"2016-09-23T00:00:00.000Z\",\"open\":297.02,\"high\":298.95,\"low\":295.4,\"close\":297.68,\"volume\":1267190},{\"day\":\"2016-09-26T00:00:00.000Z\",\"open\":297,\"high\":297.01,\"low\":288.55,\"close\":288.73,\"volume\":3717608},{\"day\":\"2016-09-27T00:00:00.000Z\",\"open\":288.88,\"high\":291.98,\"low\":288.76,\"close\":291.17,\"volume\":1791582},{\"day\":\"2016-09-28T00:00:00.000Z\",\"open\":291.79,\"high\":291.79,\"low\":287.56,\"close\":288.41,\"volume\":2236001},{\"day\":\"2016-09-29T00:00:00.000Z\",\"open\":287.85,\"high\":293,\"low\":287.85,\"close\":290.98,\"volume\":2370569},{\"day\":\"2016-09-30T00:00:00.000Z\",\"open\":290,\"high\":299.63,\"low\":290,\"close\":297.91,\"volume\":2960350},{\"day\":\"2016-10-10T00:00:00.000Z\",\"open\":298.51,\"high\":303.86,\"low\":298.51,\"close\":302.96,\"volume\":2110362},{\"day\":\"2016-10-11T00:00:00.000Z\",\"open\":304,\"high\":309,\"low\":303,\"close\":308.92,\"volume\":4173675},{\"day\":\"2016-10-12T00:00:00.000Z\",\"open\":308.5,\"high\":308.5,\"low\":304.9,\"close\":305.82,\"volume\":1928602},{\"day\":\"2016-10-13T00:00:00.000Z\",\"open\":306.8,\"high\":306.94,\"low\":303.51,\"close\":303.89,\"volume\":1614398},{\"day\":\"2016-10-14T00:00:00.000Z\",\"open\":303.47,\"high\":306,\"low\":303.2,\"close\":305.6,\"volume\":1269092},{\"day\":\"2016-10-17T00:00:00.000Z\",\"open\":305.45,\"high\":305.5,\"low\":301.5,\"close\":302.45,\"volume\":1895703},{\"day\":\"2016-10-18T00:00:00.000Z\",\"open\":302.5,\"high\":308.5,\"low\":302,\"close\":307.16,\"volume\":3038931},{\"day\":\"2016-10-19T00:00:00.000Z\",\"open\":308.5,\"high\":308.75,\"low\":305.1,\"close\":306.45,\"volume\":1412328},{\"day\":\"2016-10-20T00:00:00.000Z\",\"open\":307.39,\"high\":307.39,\"low\":304.8,\"close\":305.48,\"volume\":1407992},{\"day\":\"2016-10-21T00:00:00.000Z\",\"open\":305.08,\"high\":305.48,\"low\":302.59,\"close\":304.19,\"volume\":1148332},{\"day\":\"2016-10-24T00:00:00.000Z\",\"open\":302.6,\"high\":307,\"low\":302.6,\"close\":306.93,\"volume\":2624652},{\"day\":\"2016-10-25T00:00:00.000Z\",\"open\":307.39,\"high\":313,\"low\":307.39,\"close\":312.94,\"volume\":4376239},{\"day\":\"2016-10-26T00:00:00.000Z\",\"open\":313,\"high\":318.31,\"low\":311.65,\"close\":313.68,\"volume\":4681307},{\"day\":\"2016-10-27T00:00:00.000Z\",\"open\":312.99,\"high\":318.22,\"low\":311.01,\"close\":316.87,\"volume\":3295162},{\"day\":\"2016-10-28T00:00:00.000Z\",\"open\":317.5,\"high\":318.43,\"low\":314,\"close\":317.05,\"volume\":2013733},{\"day\":\"2016-10-31T00:00:00.000Z\",\"open\":319,\"high\":322.8,\"low\":316.8,\"close\":317.95,\"volume\":4359610},{\"day\":\"2016-11-01T00:00:00.000Z\",\"open\":317.95,\"high\":319,\"low\":315.55,\"close\":316.68,\"volume\":1951239},{\"day\":\"2016-11-02T00:00:00.000Z\",\"open\":316.09,\"high\":317.16,\"low\":313.68,\"close\":315.18,\"volume\":2063642},{\"day\":\"2016-11-03T00:00:00.000Z\",\"open\":315,\"high\":316.46,\"low\":314.15,\"close\":315.86,\"volume\":1869081},{\"day\":\"2016-11-04T00:00:00.000Z\",\"open\":315.99,\"high\":318.25,\"low\":313.98,\"close\":314.82,\"volume\":2061927},{\"day\":\"2016-11-07T00:00:00.000Z\",\"open\":315,\"high\":317,\"low\":313.2,\"close\":315.33,\"volume\":1604780},{\"day\":\"2016-11-08T00:00:00.000Z\",\"open\":316.5,\"high\":322.18,\"low\":315.68,\"close\":320,\"volume\":3419383},{\"day\":\"2016-11-09T00:00:00.000Z\",\"open\":320,\"high\":321.97,\"low\":313.8,\"close\":316.81,\"volume\":3000449},{\"day\":\"2016-11-10T00:00:00.000Z\",\"open\":319.1,\"high\":321,\"low\":317.73,\"close\":319.13,\"volume\":1780496},{\"day\":\"2016-11-11T00:00:00.000Z\",\"open\":317.99,\"high\":318.3,\"low\":314.8,\"close\":315.08,\"volume\":3590265},{\"day\":\"2016-11-14T00:00:00.000Z\",\"open\":315.55,\"high\":315.87,\"low\":309.99,\"close\":310.99,\"volume\":3992049},{\"day\":\"2016-11-15T00:00:00.000Z\",\"open\":310.03,\"high\":315.65,\"low\":310.03,\"close\":314.01,\"volume\":2447055},{\"day\":\"2016-11-16T00:00:00.000Z\",\"open\":313.81,\"high\":315.4,\"low\":312,\"close\":313.15,\"volume\":1339981},{\"day\":\"2016-11-17T00:00:00.000Z\",\"open\":312.08,\"high\":313,\"low\":310.53,\"close\":311.04,\"volume\":1833776},{\"day\":\"2016-11-18T00:00:00.000Z\",\"open\":311.16,\"high\":311.8,\"low\":309.88,\"close\":310,\"volume\":1937769},{\"day\":\"2016-11-21T00:00:00.000Z\",\"open\":311.02,\"high\":311.66,\"low\":308.37,\"close\":309.5,\"volume\":2608384},{\"day\":\"2016-11-22T00:00:00.000Z\",\"open\":310.3,\"high\":310.45,\"low\":308.37,\"close\":308.87,\"volume\":2642427},{\"day\":\"2016-11-23T00:00:00.000Z\",\"open\":311,\"high\":313,\"low\":309.11,\"close\":312.95,\"volume\":3401504},{\"day\":\"2016-11-24T00:00:00.000Z\",\"open\":313.2,\"high\":317,\"low\":311.42,\"close\":316.93,\"volume\":3907870},{\"day\":\"2016-11-25T00:00:00.000Z\",\"open\":317.04,\"high\":318,\"low\":313.42,\"close\":316.89,\"volume\":2236967},{\"day\":\"2016-11-28T00:00:00.000Z\",\"open\":317.55,\"high\":320.18,\"low\":316.6,\"close\":319.5,\"volume\":4925301},{\"day\":\"2016-11-29T00:00:00.000Z\",\"open\":320.7,\"high\":330.45,\"low\":319.41,\"close\":323.96,\"volume\":5883062},{\"day\":\"2016-11-30T00:00:00.000Z\",\"open\":321.22,\"high\":323.3,\"low\":318.45,\"close\":319.08,\"volume\":2675237},{\"day\":\"2016-12-01T00:00:00.000Z\",\"open\":320,\"high\":324.59,\"low\":318.68,\"close\":321.02,\"volume\":2794182},{\"day\":\"2016-12-02T00:00:00.000Z\",\"open\":321,\"high\":323.2,\"low\":319,\"close\":321.77,\"volume\":3062833},{\"day\":\"2016-12-05T00:00:00.000Z\",\"open\":319.2,\"high\":324.54,\"low\":315.82,\"close\":315.93,\"volume\":4206081},{\"day\":\"2016-12-06T00:00:00.000Z\",\"open\":316.23,\"high\":326.58,\"low\":316.23,\"close\":326.42,\"volume\":3892309},{\"day\":\"2016-12-07T00:00:00.000Z\",\"open\":327.12,\"high\":328.5,\"low\":323.97,\"close\":327.45,\"volume\":2527174},{\"day\":\"2016-12-08T00:00:00.000Z\",\"open\":328.01,\"high\":340,\"low\":327,\"close\":337.71,\"volume\":5447578},{\"day\":\"2016-12-09T00:00:00.000Z\",\"open\":337.2,\"high\":339.42,\"low\":334.02,\"close\":337.76,\"volume\":3449559},{\"day\":\"2016-12-12T00:00:00.000Z\",\"open\":337.7,\"high\":340,\"low\":325.7,\"close\":326.86,\"volume\":5033244},{\"day\":\"2016-12-13T00:00:00.000Z\",\"open\":326.84,\"high\":335,\"low\":325.5,\"close\":333.01,\"volume\":4178000},{\"day\":\"2016-12-14T00:00:00.000Z\",\"open\":333,\"high\":334.07,\"low\":328.5,\"close\":332.27,\"volume\":3202902},{\"day\":\"2016-12-15T00:00:00.000Z\",\"open\":332.46,\"high\":332.99,\"low\":325.58,\"close\":328.05,\"volume\":3920275},{\"day\":\"2016-12-16T00:00:00.000Z\",\"open\":327,\"high\":329.88,\"low\":323.58,\"close\":327.58,\"volume\":2505126},{\"day\":\"2016-12-19T00:00:00.000Z\",\"open\":326,\"high\":334.37,\"low\":325.61,\"close\":325.96,\"volume\":3047187},{\"day\":\"2016-12-20T00:00:00.000Z\",\"open\":326.04,\"high\":327,\"low\":321.81,\"close\":326.48,\"volume\":3083159},{\"day\":\"2016-12-21T00:00:00.000Z\",\"open\":326.9,\"high\":329.29,\"low\":323.56,\"close\":328.66,\"volume\":2471124},{\"day\":\"2016-12-22T00:00:00.000Z\",\"open\":328,\"high\":328.46,\"low\":324.88,\"close\":325.2,\"volume\":1467813},{\"day\":\"2016-12-23T00:00:00.000Z\",\"open\":323.55,\"high\":324.5,\"low\":319.13,\"close\":320.03,\"volume\":3109555},{\"day\":\"2016-12-26T00:00:00.000Z\",\"open\":319.03,\"high\":324.99,\"low\":316.2,\"close\":324.48,\"volume\":2600143},{\"day\":\"2016-12-27T00:00:00.000Z\",\"open\":324.51,\"high\":328.8,\"low\":323.5,\"close\":326.16,\"volume\":2006229},{\"day\":\"2016-12-28T00:00:00.000Z\",\"open\":326.99,\"high\":328,\"low\":323.33,\"close\":323.72,\"volume\":1787811},{\"day\":\"2016-12-29T00:00:00.000Z\",\"open\":324,\"high\":327.87,\"low\":323,\"close\":327.31,\"volume\":2122512},{\"day\":\"2016-12-30T00:00:00.000Z\",\"open\":326.61,\"high\":335.29,\"low\":326.61,\"close\":334.15,\"volume\":3468767},{\"day\":\"2017-01-03T00:00:00.000Z\",\"open\":334.28,\"high\":337,\"low\":332.81,\"close\":334.56,\"volume\":2076389},{\"day\":\"2017-01-04T00:00:00.000Z\",\"open\":334.62,\"high\":352.17,\"low\":334.6,\"close\":351.91,\"volume\":6525738},{\"day\":\"2017-01-05T00:00:00.000Z\",\"open\":350,\"high\":351.45,\"low\":345.44,\"close\":346.74,\"volume\":4170448},{\"day\":\"2017-01-06T00:00:00.000Z\",\"open\":346.64,\"high\":359.78,\"low\":346.1,\"close\":350.76,\"volume\":6809562},{\"day\":\"2017-01-09T00:00:00.000Z\",\"open\":347.8,\"high\":352.88,\"low\":346.54,\"close\":348.51,\"volume\":3540500},{\"day\":\"2017-01-10T00:00:00.000Z\",\"open\":348.45,\"high\":352,\"low\":346.6,\"close\":349,\"volume\":3172764},{\"day\":\"2017-01-11T00:00:00.000Z\",\"open\":348,\"high\":348,\"low\":343.5,\"close\":345.45,\"volume\":2359851},{\"day\":\"2017-01-12T00:00:00.000Z\",\"open\":346.55,\"high\":347.4,\"low\":344.51,\"close\":347.05,\"volume\":1777940},{\"day\":\"2017-01-13T00:00:00.000Z\",\"open\":346.98,\"high\":347.39,\"low\":343.88,\"close\":344.87,\"volume\":1828248},{\"day\":\"2017-01-16T00:00:00.000Z\",\"open\":344.13,\"high\":344.8,\"low\":338.8,\"close\":341.47,\"volume\":3685545},{\"day\":\"2017-01-17T00:00:00.000Z\",\"open\":342.6,\"high\":351.5,\"low\":342,\"close\":349.13,\"volume\":3518838},{\"day\":\"2017-01-18T00:00:00.000Z\",\"open\":348.88,\"high\":356.77,\"low\":347.21,\"close\":355.08,\"volume\":4600570},{\"day\":\"2017-01-19T00:00:00.000Z\",\"open\":355,\"high\":358.48,\"low\":351.7,\"close\":354.72,\"volume\":2852392},{\"day\":\"2017-01-20T00:00:00.000Z\",\"open\":354.9,\"high\":357.4,\"low\":353.03,\"close\":354.99,\"volume\":2134417},{\"day\":\"2017-01-23T00:00:00.000Z\",\"open\":356.88,\"high\":359.8,\"low\":349.46,\"close\":351.22,\"volume\":3258118},{\"day\":\"2017-01-24T00:00:00.000Z\",\"open\":351.27,\"high\":352.8,\"low\":346.75,\"close\":350.31,\"volume\":2691458},{\"day\":\"2017-01-25T00:00:00.000Z\",\"open\":349.98,\"high\":349.98,\"low\":346.2,\"close\":347.63,\"volume\":2299036},{\"day\":\"2017-01-26T00:00:00.000Z\",\"open\":348.14,\"high\":348.8,\"low\":341.3,\"close\":344.42,\"volume\":3782617},{\"day\":\"2017-02-03T00:00:00.000Z\",\"open\":346,\"high\":349.18,\"low\":345,\"close\":346.85,\"volume\":2093643},{\"day\":\"2017-02-06T00:00:00.000Z\",\"open\":348.49,\"high\":348.89,\"low\":344.96,\"close\":346.85,\"volume\":1568079},{\"day\":\"2017-02-07T00:00:00.000Z\",\"open\":346.84,\"high\":347.4,\"low\":343.14,\"close\":343.58,\"volume\":2051983},{\"day\":\"2017-02-08T00:00:00.000Z\",\"open\":343.76,\"high\":345.5,\"low\":342.67,\"close\":344.21,\"volume\":1908854},{\"day\":\"2017-02-09T00:00:00.000Z\",\"open\":345,\"high\":348.79,\"low\":344.61,\"close\":347.61,\"volume\":2332438},{\"day\":\"2017-02-10T00:00:00.000Z\",\"open\":348.62,\"high\":349.82,\"low\":345,\"close\":345.08,\"volume\":2405659},{\"day\":\"2017-02-13T00:00:00.000Z\",\"open\":344,\"high\":351.9,\"low\":341.92,\"close\":349.75,\"volume\":5358790},{\"day\":\"2017-02-14T00:00:00.000Z\",\"open\":349.54,\"high\":352.6,\"low\":349.1,\"close\":350.21,\"volume\":2655868},{\"day\":\"2017-02-15T00:00:00.000Z\",\"open\":351.5,\"high\":352.44,\"low\":347.2,\"close\":348.53,\"volume\":2625696},{\"day\":\"2017-02-16T00:00:00.000Z\",\"open\":348.5,\"high\":348.62,\"low\":345.51,\"close\":348.09,\"volume\":1764230},{\"day\":\"2017-02-17T00:00:00.000Z\",\"open\":348.9,\"high\":354.44,\"low\":347.5,\"close\":350.56,\"volume\":2910234},{\"day\":\"2017-02-20T00:00:00.000Z\",\"open\":350.41,\"high\":362.32,\"low\":350.01,\"close\":361.29,\"volume\":6185340},{\"day\":\"2017-02-21T00:00:00.000Z\",\"open\":361.88,\"high\":362.43,\"low\":357.18,\"close\":358.74,\"volume\":2770577},{\"day\":\"2017-02-22T00:00:00.000Z\",\"open\":360.61,\"high\":366.52,\"low\":360,\"close\":361.89,\"volume\":3713031},{\"day\":\"2017-02-23T00:00:00.000Z\",\"open\":360.97,\"high\":365.48,\"low\":359.76,\"close\":361.7,\"volume\":2332806},{\"day\":\"2017-02-24T00:00:00.000Z\",\"open\":362,\"high\":362.89,\"low\":360.05,\"close\":362.62,\"volume\":1769278},{\"day\":\"2017-02-27T00:00:00.000Z\",\"open\":362.49,\"high\":362.85,\"low\":356.8,\"close\":357.6,\"volume\":2540046},{\"day\":\"2017-02-28T00:00:00.000Z\",\"open\":357,\"high\":359.2,\"low\":353.58,\"close\":354.66,\"volume\":2747351},{\"day\":\"2017-03-01T00:00:00.000Z\",\"open\":355.1,\"high\":358.2,\"low\":355,\"close\":356.61,\"volume\":2194420},{\"day\":\"2017-03-02T00:00:00.000Z\",\"open\":356.71,\"high\":357,\"low\":354.53,\"close\":356.82,\"volume\":2210362},{\"day\":\"2017-03-03T00:00:00.000Z\",\"open\":355,\"high\":358.22,\"low\":355,\"close\":356.54,\"volume\":1415355},{\"day\":\"2017-03-06T00:00:00.000Z\",\"open\":357.66,\"high\":359.54,\"low\":356.55,\"close\":358.96,\"volume\":2281884},{\"day\":\"2017-03-07T00:00:00.000Z\",\"open\":358.03,\"high\":368.88,\"low\":358.03,\"close\":367.2,\"volume\":4628698},{\"day\":\"2017-03-08T00:00:00.000Z\",\"open\":367.18,\"high\":368.49,\"low\":365.5,\"close\":367.25,\"volume\":1603770},{\"day\":\"2017-03-09T00:00:00.000Z\",\"open\":367,\"high\":369.98,\"low\":365.56,\"close\":369.9,\"volume\":2340606},{\"day\":\"2017-03-10T00:00:00.000Z\",\"open\":369.92,\"high\":377,\"low\":368.36,\"close\":369.85,\"volume\":4095105},{\"day\":\"2017-03-13T00:00:00.000Z\",\"open\":370.05,\"high\":374.33,\"low\":367.53,\"close\":371.55,\"volume\":2767432},{\"day\":\"2017-03-14T00:00:00.000Z\",\"open\":371.55,\"high\":373.85,\"low\":368.34,\"close\":369.5,\"volume\":2041649},{\"day\":\"2017-03-15T00:00:00.000Z\",\"open\":369.5,\"high\":375.15,\"low\":369.01,\"close\":374.68,\"volume\":2515526},{\"day\":\"2017-03-16T00:00:00.000Z\",\"open\":376.56,\"high\":378.3,\"low\":372.8,\"close\":374.77,\"volume\":2502260},{\"day\":\"2017-03-17T00:00:00.000Z\",\"open\":373.1,\"high\":384.45,\"low\":373.1,\"close\":378.48,\"volume\":3470026},{\"day\":\"2017-03-20T00:00:00.000Z\",\"open\":380.5,\"high\":386.71,\"low\":378.88,\"close\":386.41,\"volume\":3154594},{\"day\":\"2017-03-21T00:00:00.000Z\",\"open\":386.55,\"high\":396.5,\"low\":386.5,\"close\":394.01,\"volume\":4846096},{\"day\":\"2017-03-22T00:00:00.000Z\",\"open\":390.53,\"high\":394.6,\"low\":385,\"close\":394.48,\"volume\":4553271},{\"day\":\"2017-03-23T00:00:00.000Z\",\"open\":392.03,\"high\":393.99,\"low\":386.6,\"close\":389.79,\"volume\":3450481},{\"day\":\"2017-03-24T00:00:00.000Z\",\"open\":392.32,\"high\":393.22,\"low\":385,\"close\":386.82,\"volume\":3328772},{\"day\":\"2017-03-27T00:00:00.000Z\",\"open\":386.03,\"high\":389.26,\"low\":378.39,\"close\":378.82,\"volume\":5369028},{\"day\":\"2017-03-28T00:00:00.000Z\",\"open\":379.95,\"high\":381.15,\"low\":376.66,\"close\":380.26,\"volume\":4118717},{\"day\":\"2017-03-29T00:00:00.000Z\",\"open\":381.01,\"high\":385.8,\"low\":379.9,\"close\":383.65,\"volume\":3729967},{\"day\":\"2017-03-30T00:00:00.000Z\",\"open\":383,\"high\":386.89,\"low\":382.6,\"close\":386.14,\"volume\":3161299},{\"day\":\"2017-03-31T00:00:00.000Z\",\"open\":386.2,\"high\":388,\"low\":384.18,\"close\":386.36,\"volume\":2447422},{\"day\":\"2017-04-05T00:00:00.000Z\",\"open\":385.66,\"high\":394.99,\"low\":385,\"close\":389.66,\"volume\":4078998},{\"day\":\"2017-04-06T00:00:00.000Z\",\"open\":389.01,\"high\":393,\"low\":386.63,\"close\":391.91,\"volume\":2885720},{\"day\":\"2017-04-07T00:00:00.000Z\",\"open\":392.99,\"high\":394,\"low\":389.6,\"close\":392.87,\"volume\":2409723},{\"day\":\"2017-04-10T00:00:00.000Z\",\"open\":394,\"high\":394,\"low\":388,\"close\":389.2,\"volume\":2886948},{\"day\":\"2017-04-11T00:00:00.000Z\",\"open\":388.05,\"high\":390.7,\"low\":380.6,\"close\":385.29,\"volume\":4353072},{\"day\":\"2017-04-12T00:00:00.000Z\",\"open\":385.29,\"high\":391,\"low\":384.8,\"close\":390.23,\"volume\":2700291},{\"day\":\"2017-04-13T00:00:00.000Z\",\"open\":390.78,\"high\":398.59,\"low\":390.51,\"close\":398.39,\"volume\":4564835},{\"day\":\"2017-04-14T00:00:00.000Z\",\"open\":399.43,\"high\":399.88,\"low\":395,\"close\":395.45,\"volume\":2364656},{\"day\":\"2017-04-17T00:00:00.000Z\",\"open\":391,\"high\":398.28,\"low\":388.55,\"close\":395.79,\"volume\":2879371},{\"day\":\"2017-04-18T00:00:00.000Z\",\"open\":394.6,\"high\":406.55,\"low\":394.6,\"close\":404.65,\"volume\":4958100},{\"day\":\"2017-04-19T00:00:00.000Z\",\"open\":403,\"high\":409.1,\"low\":402.86,\"close\":405.74,\"volume\":3755011},{\"day\":\"2017-04-20T00:00:00.000Z\",\"open\":406.09,\"high\":420.43,\"low\":406.09,\"close\":415.31,\"volume\":5045768},{\"day\":\"2017-04-21T00:00:00.000Z\",\"open\":415,\"high\":415.6,\"low\":400,\"close\":400.53,\"volume\":4933292},{\"day\":\"2017-04-24T00:00:00.000Z\",\"open\":400.62,\"high\":405,\"low\":389,\"close\":398.55,\"volume\":5003797},{\"day\":\"2017-04-25T00:00:00.000Z\",\"open\":404.8,\"high\":420.17,\"low\":404.8,\"close\":418.89,\"volume\":7619271},{\"day\":\"2017-04-26T00:00:00.000Z\",\"open\":418.85,\"high\":428.68,\"low\":413.01,\"close\":417.96,\"volume\":5662412},{\"day\":\"2017-04-27T00:00:00.000Z\",\"open\":415.53,\"high\":421.97,\"low\":410.43,\"close\":421.44,\"volume\":2824071},{\"day\":\"2017-04-28T00:00:00.000Z\",\"open\":421.99,\"high\":423,\"low\":409.9,\"close\":413.48,\"volume\":4950587},{\"day\":\"2017-05-02T00:00:00.000Z\",\"open\":411.6,\"high\":415,\"low\":409.18,\"close\":412.08,\"volume\":2329168},{\"day\":\"2017-05-03T00:00:00.000Z\",\"open\":411,\"high\":417.66,\"low\":411,\"close\":417.61,\"volume\":2026791},{\"day\":\"2017-05-04T00:00:00.000Z\",\"open\":414.63,\"high\":418.48,\"low\":414.63,\"close\":416,\"volume\":2670915},{\"day\":\"2017-05-05T00:00:00.000Z\",\"open\":416.2,\"high\":422.78,\"low\":415.1,\"close\":416.19,\"volume\":3743711},{\"day\":\"2017-05-08T00:00:00.000Z\",\"open\":416.18,\"high\":417,\"low\":404.72,\"close\":405.48,\"volume\":4072165},{\"day\":\"2017-05-09T00:00:00.000Z\",\"open\":404.44,\"high\":409.88,\"low\":398,\"close\":408.76,\"volume\":5280192},{\"day\":\"2017-05-10T00:00:00.000Z\",\"open\":408.4,\"high\":414.44,\"low\":407.02,\"close\":410.09,\"volume\":2603938},{\"day\":\"2017-05-11T00:00:00.000Z\",\"open\":408.4,\"high\":414.7,\"low\":406.51,\"close\":412.16,\"volume\":3046764},{\"day\":\"2017-05-12T00:00:00.000Z\",\"open\":413.59,\"high\":415.3,\"low\":410.01,\"close\":413.47,\"volume\":2233742},{\"day\":\"2017-05-15T00:00:00.000Z\",\"open\":413.12,\"high\":420.35,\"low\":413.12,\"close\":419.55,\"volume\":3344735},{\"day\":\"2017-05-16T00:00:00.000Z\",\"open\":419.6,\"high\":431.22,\"low\":418.26,\"close\":430.12,\"volume\":5016490},{\"day\":\"2017-05-17T00:00:00.000Z\",\"open\":429,\"high\":430.19,\"low\":424.88,\"close\":426.6,\"volume\":2751521},{\"day\":\"2017-05-18T00:00:00.000Z\",\"open\":425.05,\"high\":430.7,\"low\":425.01,\"close\":429.54,\"volume\":2430080},{\"day\":\"2017-05-19T00:00:00.000Z\",\"open\":429.57,\"high\":441.8,\"low\":429.57,\"close\":440.82,\"volume\":3831083},{\"day\":\"2017-05-22T00:00:00.000Z\",\"open\":439.04,\"high\":446.01,\"low\":436.2,\"close\":441.78,\"volume\":3532149},{\"day\":\"2017-05-23T00:00:00.000Z\",\"open\":442.25,\"high\":454.47,\"low\":442.25,\"close\":454.2,\"volume\":4845439},{\"day\":\"2017-05-24T00:00:00.000Z\",\"open\":452.9,\"high\":456.48,\"low\":446,\"close\":450.32,\"volume\":4022618},{\"day\":\"2017-05-25T00:00:00.000Z\",\"open\":448.71,\"high\":452.96,\"low\":447.5,\"close\":450.6,\"volume\":2889842},{\"day\":\"2017-05-26T00:00:00.000Z\",\"open\":450.82,\"high\":455.6,\"low\":448,\"close\":451.92,\"volume\":2738664},{\"day\":\"2017-05-31T00:00:00.000Z\",\"open\":450,\"high\":450.5,\"low\":440.11,\"close\":442.94,\"volume\":4431225},{\"day\":\"2017-06-01T00:00:00.000Z\",\"open\":442.5,\"high\":449.95,\"low\":441.01,\"close\":449.28,\"volume\":4060478},{\"day\":\"2017-06-02T00:00:00.000Z\",\"open\":450,\"high\":450.95,\"low\":445.6,\"close\":447.31,\"volume\":2178526},{\"day\":\"2017-06-05T00:00:00.000Z\",\"open\":448.04,\"high\":449,\"low\":442.35,\"close\":444.41,\"volume\":1924120},{\"day\":\"2017-06-06T00:00:00.000Z\",\"open\":444.97,\"high\":449,\"low\":444.2,\"close\":448.82,\"volume\":2040244},{\"day\":\"2017-06-07T00:00:00.000Z\",\"open\":449.12,\"high\":460,\"low\":449.12,\"close\":459.37,\"volume\":3883430},{\"day\":\"2017-06-08T00:00:00.000Z\",\"open\":461.32,\"high\":464.4,\"low\":458.5,\"close\":464.31,\"volume\":2895111},{\"day\":\"2017-06-09T00:00:00.000Z\",\"open\":464.24,\"high\":470.8,\"low\":463,\"close\":465.74,\"volume\":3143076},{\"day\":\"2017-06-12T00:00:00.000Z\",\"open\":467,\"high\":475.44,\"low\":465,\"close\":472.88,\"volume\":3510916},{\"day\":\"2017-06-13T00:00:00.000Z\",\"open\":473.05,\"high\":474.5,\"low\":467,\"close\":473.04,\"volume\":2423798},{\"day\":\"2017-06-14T00:00:00.000Z\",\"open\":472.79,\"high\":477.5,\"low\":470.48,\"close\":474.39,\"volume\":3376863},{\"day\":\"2017-06-15T00:00:00.000Z\",\"open\":475,\"high\":475.48,\"low\":464,\"close\":464.3,\"volume\":5020280},{\"day\":\"2017-06-16T00:00:00.000Z\",\"open\":461.5,\"high\":467.49,\"low\":461.26,\"close\":462.63,\"volume\":3333180},{\"day\":\"2017-06-19T00:00:00.000Z\",\"open\":461.96,\"high\":470.39,\"low\":461.96,\"close\":470.17,\"volume\":3853668},{\"day\":\"2017-06-20T00:00:00.000Z\",\"open\":473,\"high\":474.88,\"low\":465.66,\"close\":466.3,\"volume\":3450539},{\"day\":\"2017-06-21T00:00:00.000Z\",\"open\":469.55,\"high\":473,\"low\":466.03,\"close\":472.71,\"volume\":4203854},{\"day\":\"2017-06-22T00:00:00.000Z\",\"open\":473.02,\"high\":477.93,\"low\":471.2,\"close\":472.75,\"volume\":3824234},{\"day\":\"2017-06-23T00:00:00.000Z\",\"open\":472.86,\"high\":474.88,\"low\":468.33,\"close\":472.73,\"volume\":3130362},{\"day\":\"2017-06-26T00:00:00.000Z\",\"open\":473.01,\"high\":485,\"low\":472,\"close\":484.68,\"volume\":5293257},{\"day\":\"2017-06-27T00:00:00.000Z\",\"open\":482.82,\"high\":485,\"low\":480.85,\"close\":484.1,\"volume\":2798078},{\"day\":\"2017-06-28T00:00:00.000Z\",\"open\":484.09,\"high\":484.09,\"low\":473,\"close\":475.3,\"volume\":3772874},{\"day\":\"2017-06-29T00:00:00.000Z\",\"open\":476.3,\"high\":477.35,\"low\":470,\"close\":473.01,\"volume\":3509272},{\"day\":\"2017-06-30T00:00:00.000Z\",\"open\":471.51,\"high\":474.16,\"low\":467.8,\"close\":471.85,\"volume\":2242717},{\"day\":\"2017-07-03T00:00:00.000Z\",\"open\":474.2,\"high\":474.2,\"low\":457.9,\"close\":460.37,\"volume\":4962853},{\"day\":\"2017-07-04T00:00:00.000Z\",\"open\":458.96,\"high\":460,\"low\":449,\"close\":451.92,\"volume\":5648895},{\"day\":\"2017-07-05T00:00:00.000Z\",\"open\":453.01,\"high\":460.33,\"low\":453.01,\"close\":460.13,\"volume\":3754032},{\"day\":\"2017-07-06T00:00:00.000Z\",\"open\":458.11,\"high\":460.2,\"low\":450.6,\"close\":455.98,\"volume\":4204439},{\"day\":\"2017-07-07T00:00:00.000Z\",\"open\":451.05,\"high\":451.1,\"low\":441.2,\"close\":445.97,\"volume\":3779647},{\"day\":\"2017-07-10T00:00:00.000Z\",\"open\":446.88,\"high\":454.9,\"low\":442.97,\"close\":454.47,\"volume\":3662409},{\"day\":\"2017-07-11T00:00:00.000Z\",\"open\":454.5,\"high\":464.58,\"low\":454,\"close\":463.13,\"volume\":4460182},{\"day\":\"2017-07-12T00:00:00.000Z\",\"open\":465.8,\"high\":465.99,\"low\":455,\"close\":457.47,\"volume\":2895072},{\"day\":\"2017-07-13T00:00:00.000Z\",\"open\":455.35,\"high\":461.91,\"low\":453.68,\"close\":456.16,\"volume\":2595135},{\"day\":\"2017-07-14T00:00:00.000Z\",\"open\":456.25,\"high\":458.76,\"low\":453.05,\"close\":456.41,\"volume\":1772657},{\"day\":\"2017-07-17T00:00:00.000Z\",\"open\":457.04,\"high\":458.04,\"low\":446.28,\"close\":450.07,\"volume\":3526368},{\"day\":\"2017-07-18T00:00:00.000Z\",\"open\":451.99,\"high\":453.99,\"low\":448,\"close\":452.55,\"volume\":3068449},{\"day\":\"2017-07-19T00:00:00.000Z\",\"open\":454,\"high\":463.62,\"low\":452.8,\"close\":456.86,\"volume\":5625994},{\"day\":\"2017-07-20T00:00:00.000Z\",\"open\":455.86,\"high\":466.89,\"low\":455.86,\"close\":466.47,\"volume\":4663487},{\"day\":\"2017-07-21T00:00:00.000Z\",\"open\":466.96,\"high\":475.01,\"low\":463.66,\"close\":473.2,\"volume\":4679241},{\"day\":\"2017-07-24T00:00:00.000Z\",\"open\":474.88,\"high\":485.35,\"low\":474.88,\"close\":477.8,\"volume\":4271643},{\"day\":\"2017-07-25T00:00:00.000Z\",\"open\":482.2,\"high\":482.8,\"low\":476.1,\"close\":477.96,\"volume\":2192999},{\"day\":\"2017-07-26T00:00:00.000Z\",\"open\":478.05,\"high\":481.63,\"low\":466.56,\"close\":471.63,\"volume\":3147018},{\"day\":\"2017-07-27T00:00:00.000Z\",\"open\":471.63,\"high\":475.85,\"low\":471.1,\"close\":473.87,\"volume\":1959503},{\"day\":\"2017-07-28T00:00:00.000Z\",\"open\":471,\"high\":484.07,\"low\":467.71,\"close\":483.92,\"volume\":4661877},{\"day\":\"2017-07-31T00:00:00.000Z\",\"open\":484,\"high\":487.96,\"low\":481,\"close\":481.22,\"volume\":3841218},{\"day\":\"2017-08-01T00:00:00.000Z\",\"open\":481,\"high\":483,\"low\":477.4,\"close\":480.24,\"volume\":2750154},{\"day\":\"2017-08-02T00:00:00.000Z\",\"open\":480.04,\"high\":484.88,\"low\":478.51,\"close\":482.84,\"volume\":2677422},{\"day\":\"2017-08-03T00:00:00.000Z\",\"open\":483.68,\"high\":486.85,\"low\":475.63,\"close\":477.22,\"volume\":3176839},{\"day\":\"2017-08-04T00:00:00.000Z\",\"open\":477,\"high\":478.98,\"low\":472.6,\"close\":473.64,\"volume\":1868114},{\"day\":\"2017-08-07T00:00:00.000Z\",\"open\":472.5,\"high\":482.4,\"low\":471.13,\"close\":481.56,\"volume\":2309937},{\"day\":\"2017-08-08T00:00:00.000Z\",\"open\":482,\"high\":484.22,\"low\":479.5,\"close\":482.58,\"volume\":1605158},{\"day\":\"2017-08-09T00:00:00.000Z\",\"open\":484.84,\"high\":492.98,\"low\":482.03,\"close\":490.89,\"volume\":4179447},{\"day\":\"2017-08-10T00:00:00.000Z\",\"open\":491.09,\"high\":499.6,\"low\":489,\"close\":491.63,\"volume\":3536438},{\"day\":\"2017-08-11T00:00:00.000Z\",\"open\":489,\"high\":496.55,\"low\":483.48,\"close\":484.06,\"volume\":3657257},{\"day\":\"2017-08-14T00:00:00.000Z\",\"open\":485.21,\"high\":500.1,\"low\":485.21,\"close\":499.83,\"volume\":3933147},{\"day\":\"2017-08-15T00:00:00.000Z\",\"open\":500.11,\"high\":501.1,\"low\":495.01,\"close\":495.97,\"volume\":2716322},{\"day\":\"2017-08-16T00:00:00.000Z\",\"open\":498,\"high\":498.8,\"low\":493,\"close\":496.49,\"volume\":1858722},{\"day\":\"2017-08-17T00:00:00.000Z\",\"open\":497.6,\"high\":497.6,\"low\":489.8,\"close\":492.69,\"volume\":2584673},{\"day\":\"2017-08-18T00:00:00.000Z\",\"open\":492.8,\"high\":494.44,\"low\":488,\"close\":489.65,\"volume\":2385775},{\"day\":\"2017-08-21T00:00:00.000Z\",\"open\":488,\"high\":494.4,\"low\":486.94,\"close\":489.73,\"volume\":2354662},{\"day\":\"2017-08-22T00:00:00.000Z\",\"open\":487.4,\"high\":489.48,\"low\":476,\"close\":487.22,\"volume\":4245703},{\"day\":\"2017-08-23T00:00:00.000Z\",\"open\":485.45,\"high\":494.63,\"low\":484.32,\"close\":494.01,\"volume\":2721499},{\"day\":\"2017-08-24T00:00:00.000Z\",\"open\":493.99,\"high\":496.4,\"low\":492.02,\"close\":492.81,\"volume\":1815678},{\"day\":\"2017-08-25T00:00:00.000Z\",\"open\":493.45,\"high\":494.25,\"low\":489.32,\"close\":492.99,\"volume\":1729788},{\"day\":\"2017-08-28T00:00:00.000Z\",\"open\":493,\"high\":497.29,\"low\":491.03,\"close\":492.04,\"volume\":2902107},{\"day\":\"2017-08-29T00:00:00.000Z\",\"open\":493.02,\"high\":494.88,\"low\":488.01,\"close\":489.44,\"volume\":2517662},{\"day\":\"2017-08-30T00:00:00.000Z\",\"open\":489.7,\"high\":493.75,\"low\":489.16,\"close\":492.97,\"volume\":1850364},{\"day\":\"2017-08-31T00:00:00.000Z\",\"open\":494.04,\"high\":494.88,\"low\":489.8,\"close\":491.15,\"volume\":1873686},{\"day\":\"2017-09-01T00:00:00.000Z\",\"open\":490.2,\"high\":496.28,\"low\":490.03,\"close\":495.18,\"volume\":3145100},{\"day\":\"2017-09-04T00:00:00.000Z\",\"open\":495.18,\"high\":496.66,\"low\":491.27,\"close\":492.42,\"volume\":1893162},{\"day\":\"2017-09-05T00:00:00.000Z\",\"open\":492.88,\"high\":493.99,\"low\":489.5,\"close\":489.99,\"volume\":2262215},{\"day\":\"2017-09-06T00:00:00.000Z\",\"open\":490,\"high\":492.77,\"low\":484.84,\"close\":484.98,\"volume\":3300650},{\"day\":\"2017-09-07T00:00:00.000Z\",\"open\":485.31,\"high\":486.9,\"low\":480.06,\"close\":481.27,\"volume\":3332016},{\"day\":\"2017-09-08T00:00:00.000Z\",\"open\":478.25,\"high\":480.5,\"low\":474,\"close\":474.37,\"volume\":4117327},{\"day\":\"2017-09-11T00:00:00.000Z\",\"open\":471.09,\"high\":482.22,\"low\":469.98,\"close\":478.32,\"volume\":4537440},{\"day\":\"2017-09-12T00:00:00.000Z\",\"open\":479.5,\"high\":486,\"low\":478.4,\"close\":484.91,\"volume\":3434163},{\"day\":\"2017-09-13T00:00:00.000Z\",\"open\":485,\"high\":492.2,\"low\":481.38,\"close\":491.63,\"volume\":3307570},{\"day\":\"2017-09-14T00:00:00.000Z\",\"open\":492.99,\"high\":494.03,\"low\":488.99,\"close\":490.71,\"volume\":1939949},{\"day\":\"2017-09-15T00:00:00.000Z\",\"open\":492.5,\"high\":492.5,\"low\":488,\"close\":489.84,\"volume\":1603946},{\"day\":\"2017-09-18T00:00:00.000Z\",\"open\":490.14,\"high\":500.5,\"low\":490.14,\"close\":498.97,\"volume\":4220681},{\"day\":\"2017-09-19T00:00:00.000Z\",\"open\":500.3,\"high\":502.5,\"low\":496.01,\"close\":496.95,\"volume\":2305481},{\"day\":\"2017-09-20T00:00:00.000Z\",\"open\":496.9,\"high\":500.02,\"low\":496,\"close\":496.2,\"volume\":1731816},{\"day\":\"2017-09-21T00:00:00.000Z\",\"open\":495.94,\"high\":500.58,\"low\":492.88,\"close\":498.77,\"volume\":1940268},{\"day\":\"2017-09-22T00:00:00.000Z\",\"open\":496.9,\"high\":500.18,\"low\":495.8,\"close\":499.93,\"volume\":1634353},{\"day\":\"2017-09-25T00:00:00.000Z\",\"open\":500.31,\"high\":508.2,\"low\":500.3,\"close\":507.24,\"volume\":3269756},{\"day\":\"2017-09-26T00:00:00.000Z\",\"open\":506.69,\"high\":510,\"low\":503.6,\"close\":509.29,\"volume\":2547049},{\"day\":\"2017-09-27T00:00:00.000Z\",\"open\":508.92,\"high\":511.03,\"low\":506.07,\"close\":508.21,\"volume\":1667111},{\"day\":\"2017-09-28T00:00:00.000Z\",\"open\":507.2,\"high\":520.2,\"low\":507.15,\"close\":518.46,\"volume\":2596985},{\"day\":\"2017-09-29T00:00:00.000Z\",\"open\":516,\"high\":525.88,\"low\":515.5,\"close\":517.64,\"volume\":2243622},{\"day\":\"2017-10-09T00:00:00.000Z\",\"open\":524.54,\"high\":535.55,\"low\":520.1,\"close\":527.77,\"volume\":3489129},{\"day\":\"2017-10-10T00:00:00.000Z\",\"open\":527.05,\"high\":540.49,\"low\":527.01,\"close\":540.06,\"volume\":3100644},{\"day\":\"2017-10-11T00:00:00.000Z\",\"open\":538.1,\"high\":551.25,\"low\":538.1,\"close\":545.54,\"volume\":3340643},{\"day\":\"2017-10-12T00:00:00.000Z\",\"open\":545,\"high\":547.5,\"low\":540.18,\"close\":544.09,\"volume\":1964622},{\"day\":\"2017-10-13T00:00:00.000Z\",\"open\":545,\"high\":556.6,\"low\":542.01,\"close\":556.15,\"volume\":2785842},{\"day\":\"2017-10-16T00:00:00.000Z\",\"open\":559.99,\"high\":566.66,\"low\":555.87,\"close\":560.69,\"volume\":2990901},{\"day\":\"2017-10-17T00:00:00.000Z\",\"open\":560.97,\"high\":560.97,\"low\":554,\"close\":556.73,\"volume\":2097712},{\"day\":\"2017-10-18T00:00:00.000Z\",\"open\":554.2,\"high\":562.59,\"low\":554.2,\"close\":560.72,\"volume\":1917865},{\"day\":\"2017-10-19T00:00:00.000Z\",\"open\":561,\"high\":585.15,\"low\":560.72,\"close\":582.6,\"volume\":4065882},{\"day\":\"2017-10-20T00:00:00.000Z\",\"open\":581,\"high\":581,\"low\":571.76,\"close\":574.33,\"volume\":3153433},{\"day\":\"2017-10-23T00:00:00.000Z\",\"open\":574.92,\"high\":580.5,\"low\":568,\"close\":573.41,\"volume\":2377182},{\"day\":\"2017-10-24T00:00:00.000Z\",\"open\":572,\"high\":573.8,\"low\":563.61,\"close\":567.33,\"volume\":3127428},{\"day\":\"2017-10-25T00:00:00.000Z\",\"open\":569.75,\"high\":571.68,\"low\":562.06,\"close\":565.67,\"volume\":2507600},{\"day\":\"2017-10-26T00:00:00.000Z\",\"open\":605,\"high\":613,\"low\":591.91,\"close\":605.09,\"volume\":11543497},{\"day\":\"2017-10-27T00:00:00.000Z\",\"open\":602.11,\"high\":655,\"low\":600.03,\"close\":649.63,\"volume\":8438379},{\"day\":\"2017-10-30T00:00:00.000Z\",\"open\":643.05,\"high\":644,\"low\":621,\"close\":622.08,\"volume\":8100786},{\"day\":\"2017-10-31T00:00:00.000Z\",\"open\":622.01,\"high\":627.6,\"low\":611.88,\"close\":618.03,\"volume\":5187568},{\"day\":\"2017-11-01T00:00:00.000Z\",\"open\":620.88,\"high\":631.54,\"low\":619.22,\"close\":623.01,\"volume\":4343525},{\"day\":\"2017-11-02T00:00:00.000Z\",\"open\":626.95,\"high\":629.78,\"low\":621,\"close\":626.92,\"volume\":3424973},{\"day\":\"2017-11-03T00:00:00.000Z\",\"open\":628.65,\"high\":643.44,\"low\":628.65,\"close\":639.17,\"volume\":4818897},{\"day\":\"2017-11-06T00:00:00.000Z\",\"open\":641.5,\"high\":657.62,\"low\":640.2,\"close\":653.06,\"volume\":4851398},{\"day\":\"2017-11-07T00:00:00.000Z\",\"open\":650.58,\"high\":657.15,\"low\":638.18,\"close\":642.07,\"volume\":5556485},{\"day\":\"2017-11-08T00:00:00.000Z\",\"open\":642.33,\"high\":654.5,\"low\":642.33,\"close\":650.38,\"volume\":4395194},{\"day\":\"2017-11-09T00:00:00.000Z\",\"open\":648,\"high\":654.15,\"low\":644.61,\"close\":650.07,\"volume\":3364113},{\"day\":\"2017-11-10T00:00:00.000Z\",\"open\":650.43,\"high\":683.4,\"low\":650.43,\"close\":677.95,\"volume\":7407860},{\"day\":\"2017-11-13T00:00:00.000Z\",\"open\":680,\"high\":692.78,\"low\":675.8,\"close\":687.88,\"volume\":4986984},{\"day\":\"2017-11-14T00:00:00.000Z\",\"open\":687.14,\"high\":687.22,\"low\":677.35,\"close\":678.75,\"volume\":4636671},{\"day\":\"2017-11-15T00:00:00.000Z\",\"open\":678.75,\"high\":689.99,\"low\":674,\"close\":688.08,\"volume\":4503633},{\"day\":\"2017-11-16T00:00:00.000Z\",\"open\":686.01,\"high\":719.96,\"low\":686.01,\"close\":719.11,\"volume\":6071632},{\"day\":\"2017-11-17T00:00:00.000Z\",\"open\":696,\"high\":709,\"low\":677.77,\"close\":690.25,\"volume\":12386124},{\"day\":\"2017-11-20T00:00:00.000Z\",\"open\":676.8,\"high\":685.6,\"low\":660,\"close\":679.15,\"volume\":8830582},{\"day\":\"2017-11-21T00:00:00.000Z\",\"open\":669,\"high\":688.8,\"low\":662.02,\"close\":677.25,\"volume\":9601651},{\"day\":\"2017-11-22T00:00:00.000Z\",\"open\":677,\"high\":688,\"low\":650,\"close\":650.52,\"volume\":12849826},{\"day\":\"2017-11-23T00:00:00.000Z\",\"open\":642,\"high\":646,\"low\":630.22,\"close\":633.73,\"volume\":10959913},{\"day\":\"2017-11-24T00:00:00.000Z\",\"open\":635.9,\"high\":642.5,\"low\":622.23,\"close\":630.04,\"volume\":7654194},{\"day\":\"2017-11-27T00:00:00.000Z\",\"open\":634,\"high\":636.33,\"low\":613.01,\"close\":621.29,\"volume\":6354846},{\"day\":\"2017-11-28T00:00:00.000Z\",\"open\":625.06,\"high\":648.88,\"low\":624,\"close\":648.23,\"volume\":7029183},{\"day\":\"2017-11-29T00:00:00.000Z\",\"open\":649.94,\"high\":651.97,\"low\":634.01,\"close\":638.12,\"volume\":4676372},{\"day\":\"2017-11-30T00:00:00.000Z\",\"open\":635.51,\"high\":648.48,\"low\":626,\"close\":631,\"volume\":3801962},{\"day\":\"2017-12-01T00:00:00.000Z\",\"open\":638.01,\"high\":638.99,\"low\":620.13,\"close\":622.35,\"volume\":4719274},{\"day\":\"2017-12-04T00:00:00.000Z\",\"open\":623.95,\"high\":644.1,\"low\":616.72,\"close\":637.79,\"volume\":5426771},{\"day\":\"2017-12-05T00:00:00.000Z\",\"open\":634,\"high\":647.4,\"low\":630.13,\"close\":632.96,\"volume\":4746576},{\"day\":\"2017-12-06T00:00:00.000Z\",\"open\":631.5,\"high\":644.1,\"low\":620,\"close\":625.01,\"volume\":5817409},{\"day\":\"2017-12-07T00:00:00.000Z\",\"open\":624.95,\"high\":624.99,\"low\":615.26,\"close\":616.69,\"volume\":5103262},{\"day\":\"2017-12-08T00:00:00.000Z\",\"open\":615.42,\"high\":628.85,\"low\":615.42,\"close\":627.28,\"volume\":4550339},{\"day\":\"2017-12-11T00:00:00.000Z\",\"open\":631,\"high\":651.95,\"low\":631,\"close\":650.99,\"volume\":7284917},{\"day\":\"2017-12-12T00:00:00.000Z\",\"open\":658.7,\"high\":658.77,\"low\":651.02,\"close\":651.32,\"volume\":4788931},{\"day\":\"2017-12-13T00:00:00.000Z\",\"open\":654.99,\"high\":670,\"low\":650.72,\"close\":668.21,\"volume\":4850248},{\"day\":\"2017-12-14T00:00:00.000Z\",\"open\":669.98,\"high\":671.3,\"low\":660.5,\"close\":664.55,\"volume\":3196794},{\"day\":\"2017-12-15T00:00:00.000Z\",\"open\":664,\"high\":667.95,\"low\":650.78,\"close\":653.79,\"volume\":3225595},{\"day\":\"2017-12-18T00:00:00.000Z\",\"open\":660,\"high\":669.8,\"low\":658.58,\"close\":665.77,\"volume\":3916228},{\"day\":\"2017-12-19T00:00:00.000Z\",\"open\":663,\"high\":672.44,\"low\":661,\"close\":667.09,\"volume\":4407221},{\"day\":\"2017-12-20T00:00:00.000Z\",\"open\":669.9,\"high\":686.86,\"low\":664.03,\"close\":684.91,\"volume\":6360131},{\"day\":\"2017-12-21T00:00:00.000Z\",\"open\":683,\"high\":687.42,\"low\":675.5,\"close\":681.74,\"volume\":4668038},{\"day\":\"2017-12-22T00:00:00.000Z\",\"open\":680,\"high\":685.9,\"low\":677.01,\"close\":682.92,\"volume\":2831701},{\"day\":\"2017-12-25T00:00:00.000Z\",\"open\":686,\"high\":696.3,\"low\":683.72,\"close\":688.12,\"volume\":3621428},{\"day\":\"2017-12-26T00:00:00.000Z\",\"open\":688.18,\"high\":692.99,\"low\":676.5,\"close\":680.81,\"volume\":3186766},{\"day\":\"2017-12-27T00:00:00.000Z\",\"open\":684.86,\"high\":684.86,\"low\":662.5,\"close\":664.18,\"volume\":3772205},{\"day\":\"2017-12-28T00:00:00.000Z\",\"open\":687,\"high\":719.9,\"low\":671.32,\"close\":718.69,\"volume\":12414107},{\"day\":\"2017-12-29T00:00:00.000Z\",\"open\":718,\"high\":726.5,\"low\":691.6,\"close\":697.49,\"volume\":7603887},{\"day\":\"2018-01-02T00:00:00.000Z\",\"open\":700,\"high\":710.16,\"low\":689.89,\"close\":703.85,\"volume\":4961248},{\"day\":\"2018-01-03T00:00:00.000Z\",\"open\":701.5,\"high\":721.4,\"low\":699.74,\"close\":715.86,\"volume\":5201941},{\"day\":\"2018-01-04T00:00:00.000Z\",\"open\":721.4,\"high\":743.5,\"low\":719.33,\"close\":737.07,\"volume\":7220508},{\"day\":\"2018-01-05T00:00:00.000Z\",\"open\":741,\"high\":746.03,\"low\":728.22,\"close\":738.36,\"volume\":3998907},{\"day\":\"2018-01-08T00:00:00.000Z\",\"open\":735.02,\"high\":756.5,\"low\":735.02,\"close\":752.13,\"volume\":5220456},{\"day\":\"2018-01-09T00:00:00.000Z\",\"open\":752.21,\"high\":783,\"low\":752.21,\"close\":782.52,\"volume\":6459195},{\"day\":\"2018-01-10T00:00:00.000Z\",\"open\":785,\"high\":788.88,\"low\":773.48,\"close\":785.71,\"volume\":4771424},{\"day\":\"2018-01-11T00:00:00.000Z\",\"open\":787,\"high\":788,\"low\":772,\"close\":774.81,\"volume\":5065607},{\"day\":\"2018-01-12T00:00:00.000Z\",\"open\":773.77,\"high\":788.8,\"low\":767.02,\"close\":788.42,\"volume\":4598824},{\"day\":\"2018-01-15T00:00:00.000Z\",\"open\":793.46,\"high\":799.06,\"low\":779.02,\"close\":785.37,\"volume\":5247313},{\"day\":\"2018-01-16T00:00:00.000Z\",\"open\":780.48,\"high\":788.61,\"low\":768,\"close\":772.94,\"volume\":6542833},{\"day\":\"2018-01-17T00:00:00.000Z\",\"open\":770,\"high\":774,\"low\":738.51,\"close\":747.93,\"volume\":9070954},{\"day\":\"2018-01-18T00:00:00.000Z\",\"open\":747.93,\"high\":765,\"low\":744.09,\"close\":750.74,\"volume\":5897851},{\"day\":\"2018-01-19T00:00:00.000Z\",\"open\":752.9,\"high\":758.9,\"low\":739.02,\"close\":750.18,\"volume\":5092556},{\"day\":\"2018-01-22T00:00:00.000Z\",\"open\":751.81,\"high\":774,\"low\":751.81,\"close\":773.64,\"volume\":6712675},{\"day\":\"2018-01-23T00:00:00.000Z\",\"open\":777.81,\"high\":780,\"low\":768.6,\"close\":773.78,\"volume\":4954918},{\"day\":\"2018-01-24T00:00:00.000Z\",\"open\":776.44,\"high\":776.46,\"low\":758.6,\"close\":764.46,\"volume\":4329881},{\"day\":\"2018-01-25T00:00:00.000Z\",\"open\":761,\"high\":776,\"low\":751,\"close\":769.16,\"volume\":5004072},{\"day\":\"2018-01-26T00:00:00.000Z\",\"open\":767.24,\"high\":777.4,\"low\":764,\"close\":777.22,\"volume\":4397833},{\"day\":\"2018-01-29T00:00:00.000Z\",\"open\":778.76,\"high\":779.67,\"low\":735,\"close\":736.32,\"volume\":7453551},{\"day\":\"2018-01-30T00:00:00.000Z\",\"open\":736,\"high\":748.77,\"low\":730.02,\"close\":742.08,\"volume\":5191103},{\"day\":\"2018-01-31T00:00:00.000Z\",\"open\":739,\"high\":771.71,\"low\":739,\"close\":764.54,\"volume\":6040241},{\"day\":\"2018-02-01T00:00:00.000Z\",\"open\":767,\"high\":767.3,\"low\":752.92,\"close\":757.73,\"volume\":5058261},{\"day\":\"2018-02-02T00:00:00.000Z\",\"open\":752.22,\"high\":753.23,\"low\":725,\"close\":740.4,\"volume\":7542082},{\"day\":\"2018-02-05T00:00:00.000Z\",\"open\":727.22,\"high\":729.96,\"low\":705.6,\"close\":718.23,\"volume\":9899585},{\"day\":\"2018-02-06T00:00:00.000Z\",\"open\":703,\"high\":722.6,\"low\":703,\"close\":708.86,\"volume\":8816871},{\"day\":\"2018-02-07T00:00:00.000Z\",\"open\":720,\"high\":723.88,\"low\":682.01,\"close\":683.43,\"volume\":8828998},{\"day\":\"2018-02-08T00:00:00.000Z\",\"open\":682.2,\"high\":718,\"low\":682.2,\"close\":700.99,\"volume\":8340943},{\"day\":\"2018-02-09T00:00:00.000Z\",\"open\":680,\"high\":689.89,\"low\":658,\"close\":683.43,\"volume\":10557826},{\"day\":\"2018-02-12T00:00:00.000Z\",\"open\":691,\"high\":705.5,\"low\":685.2,\"close\":697.48,\"volume\":6417955},{\"day\":\"2018-02-13T00:00:00.000Z\",\"open\":705.02,\"high\":714.82,\"low\":704.5,\"close\":711.98,\"volume\":5338918},{\"day\":\"2018-02-14T00:00:00.000Z\",\"open\":720,\"high\":720,\"low\":712.22,\"close\":718.45,\"volume\":3065260},{\"day\":\"2018-02-22T00:00:00.000Z\",\"open\":727.3,\"high\":744,\"low\":723.24,\"close\":742.45,\"volume\":5076469},{\"day\":\"2018-02-23T00:00:00.000Z\",\"open\":747,\"high\":756.56,\"low\":737,\"close\":742.48,\"volume\":3815877},{\"day\":\"2018-02-26T00:00:00.000Z\",\"open\":746.88,\"high\":752.05,\"low\":733.02,\"close\":743.51,\"volume\":4365824},{\"day\":\"2018-02-27T00:00:00.000Z\",\"open\":749,\"high\":756,\"low\":737.22,\"close\":737.98,\"volume\":4260154},{\"day\":\"2018-02-28T00:00:00.000Z\",\"open\":732,\"high\":742.3,\"low\":719,\"close\":725.62,\"volume\":4833067},{\"day\":\"2018-03-01T00:00:00.000Z\",\"open\":728,\"high\":746.85,\"low\":723.77,\"close\":741.97,\"volume\":4479465},{\"day\":\"2018-03-02T00:00:00.000Z\",\"open\":738,\"high\":743.56,\"low\":730,\"close\":736.41,\"volume\":2599190},{\"day\":\"2018-03-05T00:00:00.000Z\",\"open\":738.18,\"high\":742,\"low\":717.03,\"close\":720.11,\"volume\":3723470},{\"day\":\"2018-03-06T00:00:00.000Z\",\"open\":725,\"high\":727.6,\"low\":697.13,\"close\":718.26,\"volume\":6457036},{\"day\":\"2018-03-07T00:00:00.000Z\",\"open\":715,\"high\":724,\"low\":708.99,\"close\":710.04,\"volume\":3459594},{\"day\":\"2018-03-08T00:00:00.000Z\",\"open\":714,\"high\":724,\"low\":708,\"close\":722.76,\"volume\":3534930},{\"day\":\"2018-03-09T00:00:00.000Z\",\"open\":727.55,\"high\":732.57,\"low\":723.5,\"close\":728.2,\"volume\":3017100},{\"day\":\"2018-03-12T00:00:00.000Z\",\"open\":729.55,\"high\":733.92,\"low\":722.77,\"close\":723.95,\"volume\":3988841},{\"day\":\"2018-03-13T00:00:00.000Z\",\"open\":723,\"high\":726.6,\"low\":710,\"close\":710.35,\"volume\":3857709},{\"day\":\"2018-03-14T00:00:00.000Z\",\"open\":709.67,\"high\":728.08,\"low\":707.22,\"close\":726.88,\"volume\":3735576},{\"day\":\"2018-03-15T00:00:00.000Z\",\"open\":728.02,\"high\":747,\"low\":728.02,\"close\":746.47,\"volume\":5614879},{\"day\":\"2018-03-16T00:00:00.000Z\",\"open\":747.6,\"high\":753.98,\"low\":738.88,\"close\":739.85,\"volume\":3585552},{\"day\":\"2018-03-19T00:00:00.000Z\",\"open\":743.97,\"high\":753.99,\"low\":739,\"close\":753.48,\"volume\":3866658},{\"day\":\"2018-03-20T00:00:00.000Z\",\"open\":750,\"high\":752,\"low\":740,\"close\":747.73,\"volume\":2887720},{\"day\":\"2018-03-21T00:00:00.000Z\",\"open\":750.11,\"high\":753.11,\"low\":740,\"close\":742,\"volume\":2674271},{\"day\":\"2018-03-22T00:00:00.000Z\",\"open\":744,\"high\":748,\"low\":724.01,\"close\":726.08,\"volume\":3748697},{\"day\":\"2018-03-23T00:00:00.000Z\",\"open\":701,\"high\":723.49,\"low\":700.08,\"close\":711.06,\"volume\":5254677},{\"day\":\"2018-03-26T00:00:00.000Z\",\"open\":708,\"high\":715.06,\"low\":701.88,\"close\":713.49,\"volume\":4625611},{\"day\":\"2018-03-27T00:00:00.000Z\",\"open\":723,\"high\":725.88,\"low\":704,\"close\":714.74,\"volume\":4754844},{\"day\":\"2018-03-28T00:00:00.000Z\",\"open\":699.97,\"high\":703,\"low\":669,\"close\":682.05,\"volume\":11353972},{\"day\":\"2018-03-29T00:00:00.000Z\",\"open\":682.2,\"high\":697.85,\"low\":658.41,\"close\":689.1,\"volume\":7908196},{\"day\":\"2018-03-30T00:00:00.000Z\",\"open\":686,\"high\":693.5,\"low\":679.88,\"close\":683.62,\"volume\":3654028},{\"day\":\"2018-04-02T00:00:00.000Z\",\"open\":680,\"high\":691,\"low\":674.11,\"close\":680.06,\"volume\":3203908},{\"day\":\"2018-04-03T00:00:00.000Z\",\"open\":678,\"high\":687,\"low\":675.39,\"close\":677.91,\"volume\":4023558},{\"day\":\"2018-04-04T00:00:00.000Z\",\"open\":682,\"high\":700.43,\"low\":680.38,\"close\":694.01,\"volume\":5689131},{\"day\":\"2018-04-09T00:00:00.000Z\",\"open\":697.1,\"high\":705.43,\"low\":690.15,\"close\":698.3,\"volume\":3083305},{\"day\":\"2018-04-10T00:00:00.000Z\",\"open\":704.8,\"high\":708.5,\"low\":698.46,\"close\":708.02,\"volume\":3204325},{\"day\":\"2018-04-11T00:00:00.000Z\",\"open\":710,\"high\":714.78,\"low\":703.02,\"close\":705.36,\"volume\":2572318},{\"day\":\"2018-04-12T00:00:00.000Z\",\"open\":704,\"high\":706.88,\"low\":692.22,\"close\":694.2,\"volume\":3071361},{\"day\":\"2018-04-13T00:00:00.000Z\",\"open\":698.5,\"high\":701,\"low\":685.08,\"close\":686.86,\"volume\":2754952},{\"day\":\"2018-04-16T00:00:00.000Z\",\"open\":680.58,\"high\":686.85,\"low\":677,\"close\":681.38,\"volume\":3293967},{\"day\":\"2018-04-17T00:00:00.000Z\",\"open\":685,\"high\":685.38,\"low\":665.6,\"close\":666.2,\"volume\":3517276},{\"day\":\"2018-04-18T00:00:00.000Z\",\"open\":671,\"high\":671,\"low\":645,\"close\":655.64,\"volume\":6261660},{\"day\":\"2018-04-19T00:00:00.000Z\",\"open\":659.85,\"high\":680,\"low\":656.66,\"close\":679.96,\"volume\":4420757},{\"day\":\"2018-04-20T00:00:00.000Z\",\"open\":681,\"high\":694,\"low\":668.23,\"close\":670.26,\"volume\":4151168},{\"day\":\"2018-04-23T00:00:00.000Z\",\"open\":666.01,\"high\":680.33,\"low\":666.01,\"close\":674.01,\"volume\":3265920},{\"day\":\"2018-04-24T00:00:00.000Z\",\"open\":676,\"high\":693.5,\"low\":675,\"close\":689.88,\"volume\":4728256},{\"day\":\"2018-04-25T00:00:00.000Z\",\"open\":689,\"high\":692,\"low\":683.02,\"close\":690.97,\"volume\":2525222},{\"day\":\"2018-04-26T00:00:00.000Z\",\"open\":692,\"high\":692.28,\"low\":673,\"close\":678.23,\"volume\":3504790},{\"day\":\"2018-04-27T00:00:00.000Z\",\"open\":685.25,\"high\":688.36,\"low\":655,\"close\":662.53,\"volume\":5791521},{\"day\":\"2018-05-02T00:00:00.000Z\",\"open\":660,\"high\":668.99,\"low\":645.06,\"close\":667.83,\"volume\":7025911},{\"day\":\"2018-05-03T00:00:00.000Z\",\"open\":666,\"high\":673.68,\"low\":658,\"close\":670.88,\"volume\":3632653},{\"day\":\"2018-05-04T00:00:00.000Z\",\"open\":670.98,\"high\":674.83,\"low\":660.57,\"close\":662.87,\"volume\":3737584},{\"day\":\"2018-05-07T00:00:00.000Z\",\"open\":659.95,\"high\":701.88,\"low\":657.77,\"close\":698.17,\"volume\":8559143},{\"day\":\"2018-05-08T00:00:00.000Z\",\"open\":698.03,\"high\":712.13,\"low\":698.03,\"close\":708.83,\"volume\":6249783},{\"day\":\"2018-05-09T00:00:00.000Z\",\"open\":709.08,\"high\":712.3,\"low\":697.12,\"close\":701.95,\"volume\":3233106},{\"day\":\"2018-05-10T00:00:00.000Z\",\"open\":703.5,\"high\":716,\"low\":703.5,\"close\":714.19,\"volume\":3929380},{\"day\":\"2018-05-11T00:00:00.000Z\",\"open\":718.69,\"high\":730.5,\"low\":715.7,\"close\":718.02,\"volume\":3914165},{\"day\":\"2018-05-14T00:00:00.000Z\",\"open\":724,\"high\":743,\"low\":724,\"close\":742.41,\"volume\":5101471},{\"day\":\"2018-05-15T00:00:00.000Z\",\"open\":746,\"high\":746.44,\"low\":734,\"close\":743.06,\"volume\":3805580},{\"day\":\"2018-05-16T00:00:00.000Z\",\"open\":740,\"high\":745.66,\"low\":733.28,\"close\":734.52,\"volume\":3079520},{\"day\":\"2018-05-17T00:00:00.000Z\",\"open\":735.12,\"high\":737.5,\"low\":724,\"close\":727.38,\"volume\":2851793},{\"day\":\"2018-05-18T00:00:00.000Z\",\"open\":723.99,\"high\":741,\"low\":721.19,\"close\":739.32,\"volume\":2925517},{\"day\":\"2018-05-21T00:00:00.000Z\",\"open\":744,\"high\":747.3,\"low\":732.48,\"close\":734.82,\"volume\":2905958},{\"day\":\"2018-05-22T00:00:00.000Z\",\"open\":735.22,\"high\":739.84,\"low\":730.02,\"close\":739.57,\"volume\":1699896},{\"day\":\"2018-05-23T00:00:00.000Z\",\"open\":740,\"high\":740,\"low\":723.58,\"close\":723.78,\"volume\":2826871},{\"day\":\"2018-05-24T00:00:00.000Z\",\"open\":720,\"high\":728.66,\"low\":713,\"close\":715.4,\"volume\":3041634},{\"day\":\"2018-05-25T00:00:00.000Z\",\"open\":712,\"high\":727,\"low\":712,\"close\":716.86,\"volume\":2651146},{\"day\":\"2018-05-28T00:00:00.000Z\",\"open\":718,\"high\":740.66,\"low\":715.12,\"close\":740.4,\"volume\":4280523},{\"day\":\"2018-05-29T00:00:00.000Z\",\"open\":738.8,\"high\":750,\"low\":731.28,\"close\":731.43,\"volume\":4082027},{\"day\":\"2018-05-30T00:00:00.000Z\",\"open\":727.22,\"high\":737.3,\"low\":720.05,\"close\":725.87,\"volume\":3714710},{\"day\":\"2018-05-31T00:00:00.000Z\",\"open\":730.25,\"high\":751.62,\"low\":730.24,\"close\":751.13,\"volume\":7185287},{\"day\":\"2018-06-01T00:00:00.000Z\",\"open\":751.13,\"high\":754.98,\"low\":738.76,\"close\":745.11,\"volume\":3617763},{\"day\":\"2018-06-04T00:00:00.000Z\",\"open\":752.35,\"high\":782.9,\"low\":745.88,\"close\":781.97,\"volume\":7380597},{\"day\":\"2018-06-05T00:00:00.000Z\",\"open\":786.5,\"high\":794.7,\"low\":777.23,\"close\":788.05,\"volume\":5262967},{\"day\":\"2018-06-06T00:00:00.000Z\",\"open\":788,\"high\":800.95,\"low\":782.3,\"close\":785.75,\"volume\":4896948},{\"day\":\"2018-06-07T00:00:00.000Z\",\"open\":789.98,\"high\":795.55,\"low\":778.9,\"close\":780.97,\"volume\":3916778},{\"day\":\"2018-06-08T00:00:00.000Z\",\"open\":780,\"high\":785.9,\"low\":770,\"close\":777.95,\"volume\":3495846},{\"day\":\"2018-06-11T00:00:00.000Z\",\"open\":776.05,\"high\":786,\"low\":768.33,\"close\":775.73,\"volume\":3654755},{\"day\":\"2018-06-12T00:00:00.000Z\",\"open\":778,\"high\":803.5,\"low\":776.5,\"close\":799.19,\"volume\":5528708},{\"day\":\"2018-06-13T00:00:00.000Z\",\"open\":800,\"high\":802.62,\"low\":788.88,\"close\":790.33,\"volume\":3524437},{\"day\":\"2018-06-14T00:00:00.000Z\",\"open\":790,\"high\":793.8,\"low\":775.18,\"close\":786.13,\"volume\":3615961},{\"day\":\"2018-06-15T00:00:00.000Z\",\"open\":773.2,\"high\":778.58,\"low\":769.1,\"close\":773.33,\"volume\":3170773},{\"day\":\"2018-06-19T00:00:00.000Z\",\"open\":769,\"high\":769,\"low\":737,\"close\":738,\"volume\":6019587},{\"day\":\"2018-06-20T00:00:00.000Z\",\"open\":741,\"high\":765,\"low\":741,\"close\":763.59,\"volume\":4583802},{\"day\":\"2018-06-21T00:00:00.000Z\",\"open\":765.22,\"high\":778.89,\"low\":758.77,\"close\":759.32,\"volume\":3918255},{\"day\":\"2018-06-22T00:00:00.000Z\",\"open\":754,\"high\":767,\"low\":750,\"close\":766.53,\"volume\":2885481},{\"day\":\"2018-06-25T00:00:00.000Z\",\"open\":766,\"high\":778.97,\"low\":764.9,\"close\":765.56,\"volume\":3293416},{\"day\":\"2018-06-26T00:00:00.000Z\",\"open\":765.31,\"high\":769.88,\"low\":747,\"close\":754.8,\"volume\":4657798},{\"day\":\"2018-06-27T00:00:00.000Z\",\"open\":752,\"high\":757,\"low\":721,\"close\":722.44,\"volume\":5729801},{\"day\":\"2018-06-28T00:00:00.000Z\",\"open\":714,\"high\":719,\"low\":697,\"close\":710.93,\"volume\":5083394},{\"day\":\"2018-06-29T00:00:00.000Z\",\"open\":712.3,\"high\":732.3,\"low\":705,\"close\":731.46,\"volume\":3292927},{\"day\":\"2018-07-02T00:00:00.000Z\",\"open\":734.52,\"high\":739.33,\"low\":703,\"close\":711.55,\"volume\":3755811},{\"day\":\"2018-07-03T00:00:00.000Z\",\"open\":709.76,\"high\":715.78,\"low\":678.23,\"close\":694.92,\"volume\":8283710},{\"day\":\"2018-07-04T00:00:00.000Z\",\"open\":692,\"high\":700,\"low\":688,\"close\":690.91,\"volume\":3799075},{\"day\":\"2018-07-05T00:00:00.000Z\",\"open\":700,\"high\":716.2,\"low\":700,\"close\":702.39,\"volume\":4712380},{\"day\":\"2018-07-06T00:00:00.000Z\",\"open\":707,\"high\":720.93,\"low\":699.26,\"close\":714.12,\"volume\":4415661},{\"day\":\"2018-07-09T00:00:00.000Z\",\"open\":720.03,\"high\":729.86,\"low\":719.73,\"close\":727.24,\"volume\":4057266},{\"day\":\"2018-07-10T00:00:00.000Z\",\"open\":729,\"high\":731.5,\"low\":713.33,\"close\":725.76,\"volume\":2901047},{\"day\":\"2018-07-11T00:00:00.000Z\",\"open\":710,\"high\":724,\"low\":702.22,\"close\":719.58,\"volume\":2427845},{\"day\":\"2018-07-12T00:00:00.000Z\",\"open\":718,\"high\":741.17,\"low\":718,\"close\":737.54,\"volume\":4017004},{\"day\":\"2018-07-13T00:00:00.000Z\",\"open\":742.3,\"high\":748.1,\"low\":735.12,\"close\":746.99,\"volume\":2890704},{\"day\":\"2018-07-16T00:00:00.000Z\",\"open\":752.3,\"high\":764.11,\"low\":751.03,\"close\":754.68,\"volume\":3247487},{\"day\":\"2018-07-17T00:00:00.000Z\",\"open\":757,\"high\":757,\"low\":736.02,\"close\":742.43,\"volume\":2780603},{\"day\":\"2018-07-18T00:00:00.000Z\",\"open\":742.43,\"high\":749.69,\"low\":735,\"close\":737.44,\"volume\":2452171},{\"day\":\"2018-07-19T00:00:00.000Z\",\"open\":739,\"high\":743.95,\"low\":735.02,\"close\":740.95,\"volume\":1807850},{\"day\":\"2018-07-20T00:00:00.000Z\",\"open\":741.5,\"high\":743.13,\"low\":728,\"close\":741.13,\"volume\":3054850},{\"day\":\"2018-07-23T00:00:00.000Z\",\"open\":736,\"high\":741.15,\"low\":720.01,\"close\":732.07,\"volume\":3596989},{\"day\":\"2018-07-24T00:00:00.000Z\",\"open\":732.68,\"high\":747.3,\"low\":723,\"close\":745.4,\"volume\":4180860},{\"day\":\"2018-07-25T00:00:00.000Z\",\"open\":746.95,\"high\":749.88,\"low\":740.01,\"close\":743.81,\"volume\":2174388},{\"day\":\"2018-07-26T00:00:00.000Z\",\"open\":748.9,\"high\":748.9,\"low\":734.23,\"close\":735.62,\"volume\":2306726},{\"day\":\"2018-07-27T00:00:00.000Z\",\"open\":736,\"high\":744.3,\"low\":730,\"close\":738.56,\"volume\":2091360},{\"day\":\"2018-07-30T00:00:00.000Z\",\"open\":738.9,\"high\":740.66,\"low\":715,\"close\":719.21,\"volume\":4217166},{\"day\":\"2018-07-31T00:00:00.000Z\",\"open\":720.3,\"high\":727.88,\"low\":719.21,\"close\":726.44,\"volume\":2068346},{\"day\":\"2018-08-01T00:00:00.000Z\",\"open\":731.4,\"high\":732.3,\"low\":714.11,\"close\":714.94,\"volume\":2523788},{\"day\":\"2018-08-02T00:00:00.000Z\",\"open\":715.97,\"high\":715.97,\"low\":687.88,\"close\":695.84,\"volume\":5500143},{\"day\":\"2018-08-03T00:00:00.000Z\",\"open\":695,\"high\":695,\"low\":676.2,\"close\":678.99,\"volume\":4733699},{\"day\":\"2018-08-06T00:00:00.000Z\",\"open\":677,\"high\":684,\"low\":662.25,\"close\":669.68,\"volume\":4524812},{\"day\":\"2018-08-07T00:00:00.000Z\",\"open\":672.3,\"high\":687.83,\"low\":662.02,\"close\":686.28,\"volume\":3908559},{\"day\":\"2018-08-08T00:00:00.000Z\",\"open\":687.02,\"high\":689,\"low\":671.87,\"close\":676.22,\"volume\":2968544},{\"day\":\"2018-08-09T00:00:00.000Z\",\"open\":671,\"high\":694.5,\"low\":670.12,\"close\":691.88,\"volume\":3448575},{\"day\":\"2018-08-10T00:00:00.000Z\",\"open\":691.88,\"high\":694.77,\"low\":684.2,\"close\":687.18,\"volume\":2381767},{\"day\":\"2018-08-13T00:00:00.000Z\",\"open\":683,\"high\":683,\"low\":666.68,\"close\":679.22,\"volume\":3457041},{\"day\":\"2018-08-14T00:00:00.000Z\",\"open\":679.22,\"high\":684.5,\"low\":673.51,\"close\":680.13,\"volume\":2169683},{\"day\":\"2018-08-15T00:00:00.000Z\",\"open\":679.8,\"high\":680,\"low\":661,\"close\":662.8,\"volume\":3499709},{\"day\":\"2018-08-16T00:00:00.000Z\",\"open\":652,\"high\":668.5,\"low\":640,\"close\":648.44,\"volume\":5993985},{\"day\":\"2018-08-17T00:00:00.000Z\",\"open\":657.5,\"high\":657.5,\"low\":630.01,\"close\":634.86,\"volume\":4657457},{\"day\":\"2018-08-20T00:00:00.000Z\",\"open\":632.45,\"high\":645.55,\"low\":616.86,\"close\":644.79,\"volume\":4885234},{\"day\":\"2018-08-21T00:00:00.000Z\",\"open\":647,\"high\":672.3,\"low\":647,\"close\":671.49,\"volume\":5224902},{\"day\":\"2018-08-22T00:00:00.000Z\",\"open\":671,\"high\":673.2,\"low\":663,\"close\":667.7,\"volume\":2067551},{\"day\":\"2018-08-23T00:00:00.000Z\",\"open\":671.7,\"high\":678.5,\"low\":665.18,\"close\":670.21,\"volume\":2735727},{\"day\":\"2018-08-24T00:00:00.000Z\",\"open\":669,\"high\":669,\"low\":656.46,\"close\":660.3,\"volume\":2609026},{\"day\":\"2018-08-27T00:00:00.000Z\",\"open\":662,\"high\":687.3,\"low\":662,\"close\":687.3,\"volume\":4801692},{\"day\":\"2018-08-28T00:00:00.000Z\",\"open\":693,\"high\":693.78,\"low\":678.55,\"close\":681,\"volume\":3248890},{\"day\":\"2018-08-29T00:00:00.000Z\",\"open\":682,\"high\":688.88,\"low\":679.1,\"close\":685.85,\"volume\":2740403},{\"day\":\"2018-08-30T00:00:00.000Z\",\"open\":688.21,\"high\":692.6,\"low\":679.01,\"close\":680.4,\"volume\":3378833},{\"day\":\"2018-08-31T00:00:00.000Z\",\"open\":676.25,\"high\":677,\"low\":656.5,\"close\":659.19,\"volume\":5898093},{\"day\":\"2018-09-03T00:00:00.000Z\",\"open\":652,\"high\":667.67,\"low\":650.8,\"close\":666.21,\"volume\":3017984},{\"day\":\"2018-09-04T00:00:00.000Z\",\"open\":666.8,\"high\":676,\"low\":661.6,\"close\":675.04,\"volume\":2154048},{\"day\":\"2018-09-05T00:00:00.000Z\",\"open\":675,\"high\":676.99,\"low\":657,\"close\":657.79,\"volume\":2898342},{\"day\":\"2018-09-06T00:00:00.000Z\",\"open\":652,\"high\":659.26,\"low\":640,\"close\":644,\"volume\":4237058},{\"day\":\"2018-09-07T00:00:00.000Z\",\"open\":645.5,\"high\":658.03,\"low\":645.14,\"close\":650.97,\"volume\":2924006},{\"day\":\"2018-09-10T00:00:00.000Z\",\"open\":652.2,\"high\":653.81,\"low\":640.7,\"close\":644.8,\"volume\":2120220},{\"day\":\"2018-09-11T00:00:00.000Z\",\"open\":645.57,\"high\":650.97,\"low\":640.63,\"close\":646,\"volume\":1949687},{\"day\":\"2018-09-12T00:00:00.000Z\",\"open\":643,\"high\":644.87,\"low\":628.01,\"close\":630,\"volume\":4115737},{\"day\":\"2018-09-13T00:00:00.000Z\",\"open\":638,\"high\":642,\"low\":620,\"close\":631.98,\"volume\":4771316},{\"day\":\"2018-09-14T00:00:00.000Z\",\"open\":633.98,\"high\":649.78,\"low\":628.53,\"close\":642.9,\"volume\":4090019},{\"day\":\"2018-09-17T00:00:00.000Z\",\"open\":645,\"high\":652.96,\"low\":641.06,\"close\":645.81,\"volume\":2911295},{\"day\":\"2018-09-18T00:00:00.000Z\",\"open\":643,\"high\":668,\"low\":642.22,\"close\":666.7,\"volume\":3785868},{\"day\":\"2018-09-19T00:00:00.000Z\",\"open\":666.58,\"high\":686,\"low\":666,\"close\":681.42,\"volume\":4822184},{\"day\":\"2018-09-20T00:00:00.000Z\",\"open\":685.2,\"high\":686.9,\"low\":677.36,\"close\":678.55,\"volume\":2751948},{\"day\":\"2018-09-21T00:00:00.000Z\",\"open\":682,\"high\":700.01,\"low\":680.01,\"close\":700.01,\"volume\":4261720},{\"day\":\"2018-09-25T00:00:00.000Z\",\"open\":695,\"high\":705.77,\"low\":693.26,\"close\":697.02,\"volume\":3063991},{\"day\":\"2018-09-26T00:00:00.000Z\",\"open\":702.1,\"high\":732.68,\"low\":701.99,\"close\":724.93,\"volume\":7228777},{\"day\":\"2018-09-27T00:00:00.000Z\",\"open\":727.5,\"high\":728,\"low\":715.4,\"close\":724,\"volume\":4050853},{\"day\":\"2018-09-28T00:00:00.000Z\",\"open\":726.7,\"high\":733.2,\"low\":718.88,\"close\":730,\"volume\":3508980},{\"day\":\"2018-10-08T00:00:00.000Z\",\"open\":715.41,\"high\":719,\"low\":686.15,\"close\":686.15,\"volume\":8274502},{\"day\":\"2018-10-09T00:00:00.000Z\",\"open\":686.9,\"high\":698.71,\"low\":685.9,\"close\":695,\"volume\":4022283},{\"day\":\"2018-10-10T00:00:00.000Z\",\"open\":697.26,\"high\":698,\"low\":669.69,\"close\":670.92,\"volume\":6309820},{\"day\":\"2018-10-11T00:00:00.000Z\",\"open\":635.01,\"high\":668.94,\"low\":635.01,\"close\":644.99,\"volume\":9158196},{\"day\":\"2018-10-12T00:00:00.000Z\",\"open\":651,\"high\":672.68,\"low\":650.58,\"close\":668,\"volume\":5447256},{\"day\":\"2018-10-15T00:00:00.000Z\",\"open\":669.49,\"high\":671.95,\"low\":660.03,\"close\":666.9,\"volume\":3560730},{\"day\":\"2018-10-16T00:00:00.000Z\",\"open\":665.98,\"high\":679.53,\"low\":662.01,\"close\":667.14,\"volume\":2639360},{\"day\":\"2018-10-17T00:00:00.000Z\",\"open\":675,\"high\":677.3,\"low\":649.9,\"close\":665.72,\"volume\":4307707},{\"day\":\"2018-10-18T00:00:00.000Z\",\"open\":660,\"high\":660,\"low\":644.97,\"close\":645.94,\"volume\":5215607},{\"day\":\"2018-10-19T00:00:00.000Z\",\"open\":638,\"high\":675,\"low\":635.08,\"close\":670,\"volume\":7619938},{\"day\":\"2018-10-22T00:00:00.000Z\",\"open\":675,\"high\":702.02,\"low\":675,\"close\":693,\"volume\":7310857},{\"day\":\"2018-10-23T00:00:00.000Z\",\"open\":689,\"high\":689,\"low\":635,\"close\":641.74,\"volume\":12311273},{\"day\":\"2018-10-24T00:00:00.000Z\",\"open\":628.11,\"high\":650,\"low\":620,\"close\":636.99,\"volume\":7611282},{\"day\":\"2018-10-25T00:00:00.000Z\",\"open\":620,\"high\":622.5,\"low\":608.58,\"close\":619,\"volume\":7556838},{\"day\":\"2018-10-26T00:00:00.000Z\",\"open\":619,\"high\":625,\"low\":607.98,\"close\":610.1,\"volume\":5532738},{\"day\":\"2018-10-29T00:00:00.000Z\",\"open\":549.09,\"high\":549.09,\"low\":549.09,\"close\":549.09,\"volume\":4907600},{\"day\":\"2018-10-30T00:00:00.000Z\",\"open\":510,\"high\":543,\"low\":509.02,\"close\":524,\"volume\":20439667},{\"day\":\"2018-10-31T00:00:00.000Z\",\"open\":527,\"high\":555,\"low\":522,\"close\":548.9,\"volume\":9688482},{\"day\":\"2018-11-01T00:00:00.000Z\",\"open\":555,\"high\":585.5,\"low\":551.25,\"close\":563,\"volume\":9810672},{\"day\":\"2018-11-02T00:00:00.000Z\",\"open\":585,\"high\":600,\"low\":572.24,\"close\":599.9,\"volume\":8915696},{\"day\":\"2018-11-05T00:00:00.000Z\",\"open\":593,\"high\":593,\"low\":571.77,\"close\":575.8,\"volume\":7551708},{\"day\":\"2018-11-06T00:00:00.000Z\",\"open\":574,\"high\":574.16,\"low\":558.01,\"close\":566,\"volume\":4556614},{\"day\":\"2018-11-07T00:00:00.000Z\",\"open\":569,\"high\":574.95,\"low\":562.01,\"close\":566.4,\"volume\":3810778},{\"day\":\"2018-11-08T00:00:00.000Z\",\"open\":574,\"high\":577,\"low\":568,\"close\":570.34,\"volume\":3376374},{\"day\":\"2018-11-09T00:00:00.000Z\",\"open\":567.22,\"high\":569,\"low\":562,\"close\":562,\"volume\":2433682},{\"day\":\"2018-11-12T00:00:00.000Z\",\"open\":553,\"high\":554.2,\"low\":536.8,\"close\":552,\"volume\":6782422},{\"day\":\"2018-11-13T00:00:00.000Z\",\"open\":546.12,\"high\":570,\"low\":543,\"close\":570,\"volume\":6642905},{\"day\":\"2018-11-14T00:00:00.000Z\",\"open\":569.96,\"high\":569.96,\"low\":552.55,\"close\":555.1,\"volume\":4176683},{\"day\":\"2018-11-15T00:00:00.000Z\",\"open\":558.8,\"high\":564.8,\"low\":555.5,\"close\":559.7,\"volume\":3083340},{\"day\":\"2018-11-16T00:00:00.000Z\",\"open\":561,\"high\":566,\"low\":558.03,\"close\":560,\"volume\":2893879},{\"day\":\"2018-11-19T00:00:00.000Z\",\"open\":560.3,\"high\":572,\"low\":559.11,\"close\":569.02,\"volume\":3617925},{\"day\":\"2018-11-20T00:00:00.000Z\",\"open\":565,\"high\":568,\"low\":560,\"close\":561.6,\"volume\":2694326},{\"day\":\"2018-11-21T00:00:00.000Z\",\"open\":554,\"high\":568.9,\"low\":553.68,\"close\":564.7,\"volume\":2710730},{\"day\":\"2018-11-22T00:00:00.000Z\",\"open\":565.15,\"high\":567.33,\"low\":558,\"close\":564.5,\"volume\":2121333},{\"day\":\"2018-11-23T00:00:00.000Z\",\"open\":564,\"high\":567.3,\"low\":556.9,\"close\":556.9,\"volume\":2012621},{\"day\":\"2018-11-26T00:00:00.000Z\",\"open\":558,\"high\":560.2,\"low\":552,\"close\":552.11,\"volume\":1912019},{\"day\":\"2018-11-27T00:00:00.000Z\",\"open\":552,\"high\":554.99,\"low\":546.5,\"close\":548.1,\"volume\":2023382},{\"day\":\"2018-11-28T00:00:00.000Z\",\"open\":550.85,\"high\":559.19,\"low\":545.5,\"close\":557,\"volume\":2773793},{\"day\":\"2018-11-29T00:00:00.000Z\",\"open\":566.03,\"high\":569.8,\"low\":549.01,\"close\":551.6,\"volume\":4506945},{\"day\":\"2018-11-30T00:00:00.000Z\",\"open\":557,\"high\":568.89,\"low\":553,\"close\":565,\"volume\":4901046},{\"day\":\"2018-12-03T00:00:00.000Z\",\"open\":589,\"high\":605,\"low\":584.77,\"close\":601.2,\"volume\":8341468},{\"day\":\"2018-12-04T00:00:00.000Z\",\"open\":602.99,\"high\":604.26,\"low\":595,\"close\":602.23,\"volume\":3147388},{\"day\":\"2018-12-05T00:00:00.000Z\",\"open\":597.5,\"high\":616.5,\"low\":595,\"close\":610.1,\"volume\":4158819},{\"day\":\"2018-12-06T00:00:00.000Z\",\"open\":600,\"high\":605.98,\"low\":590.36,\"close\":591.8,\"volume\":3775807},{\"day\":\"2018-12-07T00:00:00.000Z\",\"open\":595.6,\"high\":598.86,\"low\":584.7,\"close\":587,\"volume\":2684167},{\"day\":\"2018-12-10T00:00:00.000Z\",\"open\":576,\"high\":587.5,\"low\":574.18,\"close\":577.23,\"volume\":2464068},{\"day\":\"2018-12-11T00:00:00.000Z\",\"open\":577,\"high\":586.55,\"low\":577,\"close\":582.99,\"volume\":1631660},{\"day\":\"2018-12-12T00:00:00.000Z\",\"open\":588.79,\"high\":589.2,\"low\":582.8,\"close\":589,\"volume\":1992154},{\"day\":\"2018-12-13T00:00:00.000Z\",\"open\":590,\"high\":606.88,\"low\":589.6,\"close\":601.75,\"volume\":4039941},{\"day\":\"2018-12-14T00:00:00.000Z\",\"open\":598.01,\"high\":599.8,\"low\":592,\"close\":592.96,\"volume\":2455448},{\"day\":\"2018-12-17T00:00:00.000Z\",\"open\":592.57,\"high\":595.97,\"low\":585.01,\"close\":590.52,\"volume\":2489585},{\"day\":\"2018-12-18T00:00:00.000Z\",\"open\":585.88,\"high\":591.54,\"low\":585,\"close\":590.94,\"volume\":1922218},{\"day\":\"2018-12-19T00:00:00.000Z\",\"open\":589,\"high\":590.99,\"low\":576.03,\"close\":577.8,\"volume\":2571596},{\"day\":\"2018-12-20T00:00:00.000Z\",\"open\":576.22,\"high\":581.5,\"low\":568.89,\"close\":574.5,\"volume\":2694098},{\"day\":\"2018-12-21T00:00:00.000Z\",\"open\":571,\"high\":573.45,\"low\":562.21,\"close\":567.41,\"volume\":3064043},{\"day\":\"2018-12-24T00:00:00.000Z\",\"open\":563.5,\"high\":570.91,\"low\":558,\"close\":568,\"volume\":1910986},{\"day\":\"2018-12-25T00:00:00.000Z\",\"open\":562.22,\"high\":567.5,\"low\":553.61,\"close\":565.79,\"volume\":2659286},{\"day\":\"2018-12-26T00:00:00.000Z\",\"open\":563.81,\"high\":568.4,\"low\":558,\"close\":560.08,\"volume\":1786620},{\"day\":\"2018-12-27T00:00:00.000Z\",\"open\":570,\"high\":571.85,\"low\":562.22,\"close\":563,\"volume\":2949357},{\"day\":\"2018-12-28T00:00:00.000Z\",\"open\":563.3,\"high\":596.4,\"low\":560,\"close\":590.01,\"volume\":6367837},{\"day\":\"2019-01-02T00:00:00.000Z\",\"open\":609.98,\"high\":612,\"low\":595.01,\"close\":598.98,\"volume\":6228649},{\"day\":\"2019-01-03T00:00:00.000Z\",\"open\":599.97,\"high\":601.66,\"low\":585.8,\"close\":590,\"volume\":3097735},{\"day\":\"2019-01-04T00:00:00.000Z\",\"open\":587.28,\"high\":607.67,\"low\":582.02,\"close\":602,\"volume\":3768347},{\"day\":\"2019-01-07T00:00:00.000Z\",\"open\":608,\"high\":612,\"low\":602.22,\"close\":605.49,\"volume\":3475013},{\"day\":\"2019-01-08T00:00:00.000Z\",\"open\":605.5,\"high\":612,\"low\":600.28,\"close\":604.79,\"volume\":2883813},{\"day\":\"2019-01-09T00:00:00.000Z\",\"open\":609.99,\"high\":626.16,\"low\":609.04,\"close\":616.12,\"volume\":4989227},{\"day\":\"2019-01-10T00:00:00.000Z\",\"open\":617.13,\"high\":624.88,\"low\":610.25,\"close\":618.77,\"volume\":2904390},{\"day\":\"2019-01-11T00:00:00.000Z\",\"open\":625,\"high\":637,\"low\":618.75,\"close\":635.88,\"volume\":3888421},{\"day\":\"2019-01-14T00:00:00.000Z\",\"open\":633,\"high\":635.89,\"low\":621.55,\"close\":624.6,\"volume\":2564890},{\"day\":\"2019-01-15T00:00:00.000Z\",\"open\":627.86,\"high\":661.5,\"low\":625,\"close\":659.98,\"volume\":5576485},{\"day\":\"2019-01-16T00:00:00.000Z\",\"open\":658,\"high\":665.65,\"low\":653.6,\"close\":661.1,\"volume\":4208364},{\"day\":\"2019-01-17T00:00:00.000Z\",\"open\":663,\"high\":669.7,\"low\":655.8,\"close\":659.25,\"volume\":3028476},{\"day\":\"2019-01-18T00:00:00.000Z\",\"open\":665,\"high\":690.2,\"low\":661.5,\"close\":683.61,\"volume\":6860918},{\"day\":\"2019-01-21T00:00:00.000Z\",\"open\":690,\"high\":698.88,\"low\":681.88,\"close\":686.98,\"volume\":4705193},{\"day\":\"2019-01-22T00:00:00.000Z\",\"open\":686,\"high\":686,\"low\":665.22,\"close\":671,\"volume\":4212221},{\"day\":\"2019-01-23T00:00:00.000Z\",\"open\":667.22,\"high\":674.5,\"low\":663.13,\"close\":665.66,\"volume\":3362481},{\"day\":\"2019-01-24T00:00:00.000Z\",\"open\":670.3,\"high\":677.83,\"low\":664.68,\"close\":672.5,\"volume\":2915527},{\"day\":\"2019-01-25T00:00:00.000Z\",\"open\":675.88,\"high\":684.9,\"low\":669.93,\"close\":679.7,\"volume\":2898635},{\"day\":\"2019-01-28T00:00:00.000Z\",\"open\":684,\"high\":693.98,\"low\":676.03,\"close\":677,\"volume\":3610287},{\"day\":\"2019-01-29T00:00:00.000Z\",\"open\":677.5,\"high\":688,\"low\":668,\"close\":685,\"volume\":3034259},{\"day\":\"2019-01-30T00:00:00.000Z\",\"open\":684.99,\"high\":686.22,\"low\":676,\"close\":676,\"volume\":2269996},{\"day\":\"2019-01-31T00:00:00.000Z\",\"open\":680,\"high\":689.6,\"low\":677.56,\"close\":689.6,\"volume\":3669657},{\"day\":\"2019-02-01T00:00:00.000Z\",\"open\":697.04,\"high\":699,\"low\":689.61,\"close\":692.67,\"volume\":3052062},{\"day\":\"2019-02-11T00:00:00.000Z\",\"open\":695,\"high\":729.5,\"low\":688.18,\"close\":725.3,\"volume\":5814075},{\"day\":\"2019-02-12T00:00:00.000Z\",\"open\":723,\"high\":725.49,\"low\":715.2,\"close\":717.92,\"volume\":3509143},{\"day\":\"2019-02-13T00:00:00.000Z\",\"open\":723,\"high\":736.16,\"low\":717.22,\"close\":735.25,\"volume\":3567706},{\"day\":\"2019-02-14T00:00:00.000Z\",\"open\":731.2,\"high\":743.66,\"low\":730.14,\"close\":737.16,\"volume\":3225813},{\"day\":\"2019-02-15T00:00:00.000Z\",\"open\":734.88,\"high\":734.88,\"low\":723.02,\"close\":724.78,\"volume\":2323798},{\"day\":\"2019-02-18T00:00:00.000Z\",\"open\":731,\"high\":744.95,\"low\":731,\"close\":740,\"volume\":3774589},{\"day\":\"2019-02-19T00:00:00.000Z\",\"open\":740.96,\"high\":742.5,\"low\":726.66,\"close\":730.76,\"volume\":2950150},{\"day\":\"2019-02-20T00:00:00.000Z\",\"open\":735,\"high\":735,\"low\":716.06,\"close\":722,\"volume\":3788237},{\"day\":\"2019-02-21T00:00:00.000Z\",\"open\":720,\"high\":730.48,\"low\":717,\"close\":720.25,\"volume\":2985040},{\"day\":\"2019-02-22T00:00:00.000Z\",\"open\":717,\"high\":728.49,\"low\":714.1,\"close\":726.01,\"volume\":2590877},{\"day\":\"2019-02-25T00:00:00.000Z\",\"open\":730.75,\"high\":744.44,\"low\":717.99,\"close\":742.33,\"volume\":8262259},{\"day\":\"2019-02-26T00:00:00.000Z\",\"open\":747.8,\"high\":749.18,\"low\":726,\"close\":727.35,\"volume\":5796466},{\"day\":\"2019-02-27T00:00:00.000Z\",\"open\":733,\"high\":758.02,\"low\":731,\"close\":740.7,\"volume\":6594227},{\"day\":\"2019-02-28T00:00:00.000Z\",\"open\":737.9,\"high\":763.42,\"low\":736.95,\"close\":755.01,\"volume\":5698625},{\"day\":\"2019-03-01T00:00:00.000Z\",\"open\":761.5,\"high\":790,\"low\":761,\"close\":789.3,\"volume\":6384023},{\"day\":\"2019-03-04T00:00:00.000Z\",\"open\":795,\"high\":798.33,\"low\":777.22,\"close\":781.86,\"volume\":8458596},{\"day\":\"2019-03-05T00:00:00.000Z\",\"open\":785,\"high\":789.55,\"low\":775.88,\"close\":779.78,\"volume\":4483056},{\"day\":\"2019-03-06T00:00:00.000Z\",\"open\":775,\"high\":779.5,\"low\":765.88,\"close\":768,\"volume\":4673137},{\"day\":\"2019-03-07T00:00:00.000Z\",\"open\":762.22,\"high\":762.22,\"low\":745.56,\"close\":748.6,\"volume\":6018053},{\"day\":\"2019-03-08T00:00:00.000Z\",\"open\":737.9,\"high\":746.83,\"low\":733.65,\"close\":737.5,\"volume\":5227525},{\"day\":\"2019-03-11T00:00:00.000Z\",\"open\":740.04,\"high\":766.95,\"low\":740.04,\"close\":758.54,\"volume\":5305724},{\"day\":\"2019-03-12T00:00:00.000Z\",\"open\":763.82,\"high\":763.83,\"low\":739,\"close\":745.01,\"volume\":5251001},{\"day\":\"2019-03-13T00:00:00.000Z\",\"open\":745.5,\"high\":760.75,\"low\":745.5,\"close\":754,\"volume\":4056136},{\"day\":\"2019-03-14T00:00:00.000Z\",\"open\":757,\"high\":785,\"low\":754,\"close\":778,\"volume\":6217256},{\"day\":\"2019-03-15T00:00:00.000Z\",\"open\":776,\"high\":787.5,\"low\":764.85,\"close\":777.3,\"volume\":5240071},{\"day\":\"2019-03-18T00:00:00.000Z\",\"open\":778.8,\"high\":814.53,\"low\":777,\"close\":810.09,\"volume\":8131880},{\"day\":\"2019-03-19T00:00:00.000Z\",\"open\":803,\"high\":807.92,\"low\":792.3,\"close\":792.61,\"volume\":4063493},{\"day\":\"2019-03-20T00:00:00.000Z\",\"open\":790,\"high\":802.3,\"low\":785,\"close\":792.8,\"volume\":3111752},{\"day\":\"2019-03-21T00:00:00.000Z\",\"open\":788,\"high\":792.8,\"low\":781.5,\"close\":785.75,\"volume\":3257328},{\"day\":\"2019-03-22T00:00:00.000Z\",\"open\":788.22,\"high\":799.98,\"low\":785,\"close\":794,\"volume\":3051750},{\"day\":\"2019-03-25T00:00:00.000Z\",\"open\":786,\"high\":788,\"low\":773.3,\"close\":775.6,\"volume\":3727046},{\"day\":\"2019-03-26T00:00:00.000Z\",\"open\":780,\"high\":785.94,\"low\":764.1,\"close\":773,\"volume\":3759569},{\"day\":\"2019-03-27T00:00:00.000Z\",\"open\":781,\"high\":793.88,\"low\":775,\"close\":788.5,\"volume\":4280739},{\"day\":\"2019-03-28T00:00:00.000Z\",\"open\":793.43,\"high\":814.48,\"low\":785.68,\"close\":806.8,\"volume\":5756676},{\"day\":\"2019-03-29T00:00:00.000Z\",\"open\":835,\"high\":866.68,\"low\":830.17,\"close\":853.99,\"volume\":9093396},{\"day\":\"2019-04-01T00:00:00.000Z\",\"open\":860,\"high\":868.95,\"low\":851,\"close\":859,\"volume\":6093461},{\"day\":\"2019-04-02T00:00:00.000Z\",\"open\":859.99,\"high\":859.99,\"low\":836.06,\"close\":850,\"volume\":5322705},{\"day\":\"2019-04-03T00:00:00.000Z\",\"open\":840.12,\"high\":851.74,\"low\":834.21,\"close\":844.5,\"volume\":4305680},{\"day\":\"2019-04-04T00:00:00.000Z\",\"open\":840,\"high\":865.8,\"low\":836.2,\"close\":865,\"volume\":5577236},{\"day\":\"2019-04-08T00:00:00.000Z\",\"open\":900,\"high\":908,\"low\":890.12,\"close\":900.2,\"volume\":6625193},{\"day\":\"2019-04-09T00:00:00.000Z\",\"open\":903,\"high\":908.2,\"low\":892.51,\"close\":905,\"volume\":4798980},{\"day\":\"2019-04-10T00:00:00.000Z\",\"open\":903,\"high\":951.9,\"low\":900,\"close\":947.99,\"volume\":6781438},{\"day\":\"2019-04-11T00:00:00.000Z\",\"open\":948,\"high\":950,\"low\":905.55,\"close\":925.2,\"volume\":6110254},{\"day\":\"2019-04-12T00:00:00.000Z\",\"open\":909,\"high\":919.99,\"low\":900.01,\"close\":914,\"volume\":4861217},{\"day\":\"2019-04-15T00:00:00.000Z\",\"open\":931,\"high\":939,\"low\":907,\"close\":907,\"volume\":4552264},{\"day\":\"2019-04-16T00:00:00.000Z\",\"open\":904.9,\"high\":939.9,\"low\":901.22,\"close\":939.9,\"volume\":4642344},{\"day\":\"2019-04-17T00:00:00.000Z\",\"open\":938,\"high\":955.51,\"low\":925,\"close\":952,\"volume\":4076102},{\"day\":\"2019-04-18T00:00:00.000Z\",\"open\":945.41,\"high\":954.68,\"low\":936.22,\"close\":945.5,\"volume\":1959852},{\"day\":\"2019-04-19T00:00:00.000Z\",\"open\":943.96,\"high\":960.95,\"low\":931.31,\"close\":952.56,\"volume\":3237978},{\"day\":\"2019-04-22T00:00:00.000Z\",\"open\":959.5,\"high\":978.89,\"low\":940.61,\"close\":949.2,\"volume\":4062796},{\"day\":\"2019-04-23T00:00:00.000Z\",\"open\":951,\"high\":981.22,\"low\":949.2,\"close\":974.95,\"volume\":4885205},{\"day\":\"2019-04-24T00:00:00.000Z\",\"open\":979.88,\"high\":990,\"low\":951.22,\"close\":970,\"volume\":4522700},{\"day\":\"2019-04-25T00:00:00.000Z\",\"open\":968.79,\"high\":973.99,\"low\":951.22,\"close\":952.37,\"volume\":3980134},{\"day\":\"2019-04-26T00:00:00.000Z\",\"open\":946.3,\"high\":959.88,\"low\":945,\"close\":945,\"volume\":4327768},{\"day\":\"2019-04-29T00:00:00.000Z\",\"open\":945,\"high\":989,\"low\":935,\"close\":971.97,\"volume\":5257230},{\"day\":\"2019-04-30T00:00:00.000Z\",\"open\":968,\"high\":984.96,\"low\":963.11,\"close\":974,\"volume\":3594318},{\"day\":\"2019-05-06T00:00:00.000Z\",\"open\":925.5,\"high\":935,\"low\":893,\"close\":906,\"volume\":13509968},{\"day\":\"2019-05-07T00:00:00.000Z\",\"open\":893.28,\"high\":913.94,\"low\":870.22,\"close\":890,\"volume\":10083726},{\"day\":\"2019-05-08T00:00:00.000Z\",\"open\":860,\"high\":901.8,\"low\":860,\"close\":884.4,\"volume\":8188298},{\"day\":\"2019-05-09T00:00:00.000Z\",\"open\":875,\"high\":879.87,\"low\":842.5,\"close\":858.81,\"volume\":9154515},{\"day\":\"2019-05-10T00:00:00.000Z\",\"open\":875.66,\"high\":910.78,\"low\":868.19,\"close\":907.12,\"volume\":7990738},{\"day\":\"2019-05-13T00:00:00.000Z\",\"open\":898.86,\"high\":910.98,\"low\":884,\"close\":892,\"volume\":4663718},{\"day\":\"2019-05-14T00:00:00.000Z\",\"open\":885,\"high\":906,\"low\":873,\"close\":886.57,\"volume\":5998312},{\"day\":\"2019-05-15T00:00:00.000Z\",\"open\":890.24,\"high\":933,\"low\":890.24,\"close\":927,\"volume\":6312425},{\"day\":\"2019-05-16T00:00:00.000Z\",\"open\":919,\"high\":932,\"low\":905,\"close\":929.91,\"volume\":4454012},{\"day\":\"2019-05-17T00:00:00.000Z\",\"open\":927.02,\"high\":932.3,\"low\":900.1,\"close\":906.79,\"volume\":4984161},{\"day\":\"2019-05-20T00:00:00.000Z\",\"open\":900,\"high\":900,\"low\":871,\"close\":884.96,\"volume\":4440799},{\"day\":\"2019-05-21T00:00:00.000Z\",\"open\":885,\"high\":910,\"low\":872.02,\"close\":895,\"volume\":4238565},{\"day\":\"2019-05-22T00:00:00.000Z\",\"open\":894.98,\"high\":904,\"low\":880,\"close\":888,\"volume\":3204158},{\"day\":\"2019-05-23T00:00:00.000Z\",\"open\":881,\"high\":883.98,\"low\":856.22,\"close\":861,\"volume\":5805863},{\"day\":\"2019-05-24T00:00:00.000Z\",\"open\":865,\"high\":885,\"low\":864.44,\"close\":878.5,\"volume\":4403409},{\"day\":\"2019-05-27T00:00:00.000Z\",\"open\":879.1,\"high\":882.99,\"low\":860.05,\"close\":879,\"volume\":3916191},{\"day\":\"2019-05-28T00:00:00.000Z\",\"open\":877.99,\"high\":907.49,\"low\":875.02,\"close\":888,\"volume\":7477277},{\"day\":\"2019-05-29T00:00:00.000Z\",\"open\":888.01,\"high\":924.95,\"low\":888.01,\"close\":911.91,\"volume\":6564696},{\"day\":\"2019-05-30T00:00:00.000Z\",\"open\":910,\"high\":919.99,\"low\":891.22,\"close\":905.3,\"volume\":4024720},{\"day\":\"2019-05-31T00:00:00.000Z\",\"open\":900.53,\"high\":906.99,\"low\":890,\"close\":890,\"volume\":3579380},{\"day\":\"2019-06-03T00:00:00.000Z\",\"open\":892,\"high\":901.35,\"low\":886.28,\"close\":892,\"volume\":3447924},{\"day\":\"2019-06-04T00:00:00.000Z\",\"open\":895,\"high\":895.43,\"low\":871,\"close\":875.3,\"volume\":3968948},{\"day\":\"2019-06-05T00:00:00.000Z\",\"open\":884,\"high\":886.26,\"low\":870,\"close\":871.6,\"volume\":3406736},{\"day\":\"2019-06-06T00:00:00.000Z\",\"open\":875.62,\"high\":875.77,\"low\":858,\"close\":862.13,\"volume\":3478685},{\"day\":\"2019-06-10T00:00:00.000Z\",\"open\":857.98,\"high\":878.95,\"low\":840,\"close\":871.08,\"volume\":5550246},{\"day\":\"2019-06-11T00:00:00.000Z\",\"open\":876,\"high\":915.61,\"low\":875,\"close\":910.89,\"volume\":8010644},{\"day\":\"2019-06-12T00:00:00.000Z\",\"open\":906.22,\"high\":910.99,\"low\":894,\"close\":906.7,\"volume\":3774740},{\"day\":\"2019-06-13T00:00:00.000Z\",\"open\":910,\"high\":912.3,\"low\":897,\"close\":910,\"volume\":3291742},{\"day\":\"2019-06-14T00:00:00.000Z\",\"open\":911,\"high\":932.3,\"low\":910.02,\"close\":913,\"volume\":4245504},{\"day\":\"2019-06-17T00:00:00.000Z\",\"open\":907,\"high\":926.94,\"low\":906.02,\"close\":911.6,\"volume\":3276903},{\"day\":\"2019-06-18T00:00:00.000Z\",\"open\":917,\"high\":920,\"low\":902.6,\"close\":917,\"volume\":2944138},{\"day\":\"2019-06-19T00:00:00.000Z\",\"open\":940,\"high\":946.7,\"low\":932.01,\"close\":932.01,\"volume\":5372640},{\"day\":\"2019-06-20T00:00:00.000Z\",\"open\":932.5,\"high\":975.5,\"low\":932.2,\"close\":975,\"volume\":6727197},{\"day\":\"2019-06-21T00:00:00.000Z\",\"open\":969.97,\"high\":984.49,\"low\":964.5,\"close\":976.3,\"volume\":4592675},{\"day\":\"2019-06-24T00:00:00.000Z\",\"open\":978.3,\"high\":999.69,\"low\":975,\"close\":987.1,\"volume\":4577920},{\"day\":\"2019-06-25T00:00:00.000Z\",\"open\":992,\"high\":999,\"low\":967,\"close\":982.98,\"volume\":5129595},{\"day\":\"2019-06-26T00:00:00.000Z\",\"open\":985,\"high\":985,\"low\":971.22,\"close\":979.86,\"volume\":2958818},{\"day\":\"2019-06-27T00:00:00.000Z\",\"open\":985,\"high\":1001,\"low\":981.12,\"close\":996.35,\"volume\":4797845},{\"day\":\"2019-06-28T00:00:00.000Z\",\"open\":985.99,\"high\":988.88,\"low\":971.33,\"close\":984,\"volume\":3108840},{\"day\":\"2019-07-01T00:00:00.000Z\",\"open\":1004.52,\"high\":1035.6,\"low\":1000.22,\"close\":1031.86,\"volume\":5233723},{\"day\":\"2019-07-02T00:00:00.000Z\",\"open\":1025,\"high\":1029.5,\"low\":1016,\"close\":1025,\"volume\":3906109},{\"day\":\"2019-07-03T00:00:00.000Z\",\"open\":1020,\"high\":1023,\"low\":981.5,\"close\":987.9,\"volume\":6713932},{\"day\":\"2019-07-04T00:00:00.000Z\",\"open\":985.8,\"high\":990.8,\"low\":971.22,\"close\":981.2,\"volume\":4621668},{\"day\":\"2019-07-05T00:00:00.000Z\",\"open\":986,\"high\":1006,\"low\":976.3,\"close\":999.82,\"volume\":5003271},{\"day\":\"2019-07-08T00:00:00.000Z\",\"open\":995.05,\"high\":997.9,\"low\":975,\"close\":984.86,\"volume\":3361352},{\"day\":\"2019-07-09T00:00:00.000Z\",\"open\":979.3,\"high\":989,\"low\":968.35,\"close\":976.06,\"volume\":3172332},{\"day\":\"2019-07-10T00:00:00.000Z\",\"open\":980.93,\"high\":990.58,\"low\":977,\"close\":982.52,\"volume\":2816670},{\"day\":\"2019-07-11T00:00:00.000Z\",\"open\":989.96,\"high\":998.38,\"low\":976,\"close\":981.5,\"volume\":3051419},{\"day\":\"2019-07-12T00:00:00.000Z\",\"open\":981.3,\"high\":991.5,\"low\":980.01,\"close\":986.09,\"volume\":2817385},{\"day\":\"2019-07-15T00:00:00.000Z\",\"open\":967.8,\"high\":980.1,\"low\":951.13,\"close\":975.93,\"volume\":5987040},{\"day\":\"2019-07-16T00:00:00.000Z\",\"open\":975.45,\"high\":982.3,\"low\":965,\"close\":968,\"volume\":3324524},{\"day\":\"2019-07-17T00:00:00.000Z\",\"open\":968,\"high\":972.99,\"low\":962.13,\"close\":963.5,\"volume\":2546887},{\"day\":\"2019-07-18T00:00:00.000Z\",\"open\":961.5,\"high\":963,\"low\":947.18,\"close\":947.5,\"volume\":3925295},{\"day\":\"2019-07-19T00:00:00.000Z\",\"open\":955,\"high\":960.8,\"low\":948,\"close\":955.87,\"volume\":2801481},{\"day\":\"2019-07-22T00:00:00.000Z\",\"open\":960,\"high\":964,\"low\":950.25,\"close\":957.02,\"volume\":2812549},{\"day\":\"2019-07-23T00:00:00.000Z\",\"open\":962.3,\"high\":962.59,\"low\":943.86,\"close\":953.98,\"volume\":3248395},{\"day\":\"2019-07-24T00:00:00.000Z\",\"open\":958.31,\"high\":959.9,\"low\":944.69,\"close\":946.36,\"volume\":4677120},{\"day\":\"2019-07-25T00:00:00.000Z\",\"open\":945.97,\"high\":963.36,\"low\":938.15,\"close\":963,\"volume\":3825570},{\"day\":\"2019-07-26T00:00:00.000Z\",\"open\":961.97,\"high\":971,\"low\":958.55,\"close\":965.03,\"volume\":2646759},{\"day\":\"2019-07-29T00:00:00.000Z\",\"open\":962.03,\"high\":979.5,\"low\":960.01,\"close\":976.41,\"volume\":2698133},{\"day\":\"2019-07-30T00:00:00.000Z\",\"open\":976.5,\"high\":983,\"low\":971,\"close\":978.93,\"volume\":1953797},{\"day\":\"2019-07-31T00:00:00.000Z\",\"open\":975,\"high\":981.77,\"low\":966.59,\"close\":972.6,\"volume\":2252620},{\"day\":\"2019-08-01T00:00:00.000Z\",\"open\":976.51,\"high\":977,\"low\":953.02,\"close\":959.3,\"volume\":3508952},{\"day\":\"2019-08-02T00:00:00.000Z\",\"open\":944,\"high\":957.98,\"low\":943,\"close\":954.45,\"volume\":3971940},{\"day\":\"2019-08-05T00:00:00.000Z\",\"open\":945,\"high\":954,\"low\":940,\"close\":942.43,\"volume\":3677431},{\"day\":\"2019-08-06T00:00:00.000Z\",\"open\":931,\"high\":948,\"low\":923.8,\"close\":946.3,\"volume\":4399116},{\"day\":\"2019-08-07T00:00:00.000Z\",\"open\":949.5,\"high\":955.53,\"low\":945,\"close\":945,\"volume\":2686998},{\"day\":\"2019-08-08T00:00:00.000Z\",\"open\":953.5,\"high\":974,\"low\":952,\"close\":971.68,\"volume\":3880813},{\"day\":\"2019-08-09T00:00:00.000Z\",\"open\":978.5,\"high\":980.95,\"low\":958.99,\"close\":962.03,\"volume\":2846170},{\"day\":\"2019-08-12T00:00:00.000Z\",\"open\":1010.31,\"high\":1020.1,\"low\":995.01,\"close\":1018.63,\"volume\":8149895},{\"day\":\"2019-08-13T00:00:00.000Z\",\"open\":1016.16,\"high\":1026,\"low\":1010.68,\"close\":1017.95,\"volume\":3032970},{\"day\":\"2019-08-14T00:00:00.000Z\",\"open\":1030.02,\"high\":1051.9,\"low\":1030.02,\"close\":1043.33,\"volume\":4141095},{\"day\":\"2019-08-15T00:00:00.000Z\",\"open\":1028,\"high\":1046.48,\"low\":1028,\"close\":1044.9,\"volume\":2723739},{\"day\":\"2019-08-16T00:00:00.000Z\",\"open\":1049.84,\"high\":1075.58,\"low\":1041,\"close\":1054.6,\"volume\":3608673},{\"day\":\"2019-08-19T00:00:00.000Z\",\"open\":1061,\"high\":1069.98,\"low\":1049.05,\"close\":1055.88,\"volume\":3286758},{\"day\":\"2019-08-20T00:00:00.000Z\",\"open\":1055,\"high\":1073.68,\"low\":1050,\"close\":1070,\"volume\":2860213},{\"day\":\"2019-08-21T00:00:00.000Z\",\"open\":1070.1,\"high\":1076.97,\"low\":1061.66,\"close\":1066,\"volume\":2506662},{\"day\":\"2019-08-22T00:00:00.000Z\",\"open\":1072.99,\"high\":1104,\"low\":1070,\"close\":1104,\"volume\":3759078},{\"day\":\"2019-08-23T00:00:00.000Z\",\"open\":1105,\"high\":1133.56,\"low\":1095.62,\"close\":1130.1,\"volume\":4019230},{\"day\":\"2019-08-26T00:00:00.000Z\",\"open\":1113,\"high\":1128,\"low\":1096.68,\"close\":1102.95,\"volume\":4849789},{\"day\":\"2019-08-27T00:00:00.000Z\",\"open\":1117,\"high\":1131.31,\"low\":1109,\"close\":1109,\"volume\":5216421},{\"day\":\"2019-08-28T00:00:00.000Z\",\"open\":1109,\"high\":1123.19,\"low\":1083.01,\"close\":1100.11,\"volume\":4700967},{\"day\":\"2019-08-29T00:00:00.000Z\",\"open\":1105,\"high\":1118.18,\"low\":1092.5,\"close\":1113.1,\"volume\":2933042},{\"day\":\"2019-08-30T00:00:00.000Z\",\"open\":1125,\"high\":1146,\"low\":1123,\"close\":1142,\"volume\":4489077},{\"day\":\"2019-09-02T00:00:00.000Z\",\"open\":1139.99,\"high\":1144.98,\"low\":1129,\"close\":1138.76,\"volume\":2823433},{\"day\":\"2019-09-03T00:00:00.000Z\",\"open\":1140,\"high\":1151.02,\"low\":1128.56,\"close\":1140,\"volume\":2948509},{\"day\":\"2019-09-04T00:00:00.000Z\",\"open\":1140.8,\"high\":1142.91,\"low\":1120.11,\"close\":1125.01,\"volume\":3360022},{\"day\":\"2019-09-05T00:00:00.000Z\",\"open\":1129,\"high\":1144.9,\"low\":1128,\"close\":1144,\"volume\":3293084},{\"day\":\"2019-09-06T00:00:00.000Z\",\"open\":1144.5,\"high\":1146.15,\"low\":1131,\"close\":1142.49,\"volume\":2617659},{\"day\":\"2019-09-09T00:00:00.000Z\",\"open\":1145,\"high\":1148,\"low\":1135,\"close\":1136.52,\"volume\":2937934},{\"day\":\"2019-09-10T00:00:00.000Z\",\"open\":1134.3,\"high\":1135,\"low\":1120.01,\"close\":1123.85,\"volume\":2622707},{\"day\":\"2019-09-11T00:00:00.000Z\",\"open\":1119.22,\"high\":1119.97,\"low\":1068,\"close\":1069.52,\"volume\":8171654},{\"day\":\"2019-09-12T00:00:00.000Z\",\"open\":1066,\"high\":1109.98,\"low\":1066,\"close\":1099,\"volume\":4121133},{\"day\":\"2019-09-16T00:00:00.000Z\",\"open\":1083,\"high\":1103.95,\"low\":1083,\"close\":1099,\"volume\":3137180},{\"day\":\"2019-09-17T00:00:00.000Z\",\"open\":1094,\"high\":1106.66,\"low\":1087,\"close\":1094.01,\"volume\":2519693},{\"day\":\"2019-09-18T00:00:00.000Z\",\"open\":1108.5,\"high\":1150,\"low\":1108.18,\"close\":1148.9,\"volume\":6931447},{\"day\":\"2019-09-19T00:00:00.000Z\",\"open\":1148,\"high\":1150,\"low\":1137.1,\"close\":1145,\"volume\":2447980},{\"day\":\"2019-09-20T00:00:00.000Z\",\"open\":1151,\"high\":1160,\"low\":1147.59,\"close\":1157.42,\"volume\":3762666},{\"day\":\"2019-09-23T00:00:00.000Z\",\"open\":1157,\"high\":1157,\"low\":1131,\"close\":1149,\"volume\":3002633},{\"day\":\"2019-09-24T00:00:00.000Z\",\"open\":1155,\"high\":1184.9,\"low\":1152,\"close\":1184,\"volume\":3626913},{\"day\":\"2019-09-25T00:00:00.000Z\",\"open\":1180,\"high\":1188.87,\"low\":1170.5,\"close\":1174,\"volume\":2402458},{\"day\":\"2019-09-26T00:00:00.000Z\",\"open\":1174.94,\"high\":1183.35,\"low\":1158.81,\"close\":1167,\"volume\":2608194},{\"day\":\"2019-09-27T00:00:00.000Z\",\"open\":1164,\"high\":1183,\"low\":1153,\"close\":1174.75,\"volume\":2282661},{\"day\":\"2019-09-30T00:00:00.000Z\",\"open\":1163,\"high\":1169.43,\"low\":1150,\"close\":1150,\"volume\":3082514},{\"day\":\"2019-10-08T00:00:00.000Z\",\"open\":1153,\"high\":1180,\"low\":1152.01,\"close\":1167.1,\"volume\":3104527},{\"day\":\"2019-10-09T00:00:00.000Z\",\"open\":1166.2,\"high\":1166.2,\"low\":1135.05,\"close\":1146.81,\"volume\":3578857},{\"day\":\"2019-10-10T00:00:00.000Z\",\"open\":1127,\"high\":1158.93,\"low\":1109.02,\"close\":1155,\"volume\":4117370},{\"day\":\"2019-10-11T00:00:00.000Z\",\"open\":1157,\"high\":1175,\"low\":1152.21,\"close\":1174.6,\"volume\":2868925},{\"day\":\"2019-10-14T00:00:00.000Z\",\"open\":1186,\"high\":1187.66,\"low\":1170,\"close\":1180,\"volume\":2718751},{\"day\":\"2019-10-15T00:00:00.000Z\",\"open\":1180,\"high\":1215.68,\"low\":1177.03,\"close\":1211,\"volume\":4003473},{\"day\":\"2019-10-16T00:00:00.000Z\",\"open\":1168,\"high\":1187.5,\"low\":1160,\"close\":1170,\"volume\":5915059},{\"day\":\"2019-10-17T00:00:00.000Z\",\"open\":1176,\"high\":1186.66,\"low\":1162.5,\"close\":1183.33,\"volume\":3050870},{\"day\":\"2019-10-18T00:00:00.000Z\",\"open\":1179,\"high\":1189.99,\"low\":1171.69,\"close\":1175.79,\"volume\":2829161},{\"day\":\"2019-10-21T00:00:00.000Z\",\"open\":1171.86,\"high\":1178.9,\"low\":1163.3,\"close\":1168.5,\"volume\":2527467},{\"day\":\"2019-10-22T00:00:00.000Z\",\"open\":1178,\"high\":1181.5,\"low\":1163.89,\"close\":1170.8,\"volume\":1930943},{\"day\":\"2019-10-23T00:00:00.000Z\",\"open\":1168,\"high\":1178,\"low\":1156.11,\"close\":1158.91,\"volume\":2308021},{\"day\":\"2019-10-24T00:00:00.000Z\",\"open\":1164.95,\"high\":1166,\"low\":1147.16,\"close\":1150.27,\"volume\":2617844},{\"day\":\"2019-10-25T00:00:00.000Z\",\"open\":1153.3,\"high\":1172.5,\"low\":1143.03,\"close\":1171.35,\"volume\":2599845},{\"day\":\"2019-10-28T00:00:00.000Z\",\"open\":1166.01,\"high\":1181.01,\"low\":1165,\"close\":1178.29,\"volume\":2248599},{\"day\":\"2019-10-29T00:00:00.000Z\",\"open\":1181.11,\"high\":1199.96,\"low\":1177.77,\"close\":1193,\"volume\":2780371},{\"day\":\"2019-10-30T00:00:00.000Z\",\"open\":1190,\"high\":1192.7,\"low\":1176,\"close\":1183.8,\"volume\":2125475},{\"day\":\"2019-10-31T00:00:00.000Z\",\"open\":1196,\"high\":1198,\"low\":1176.15,\"close\":1180.01,\"volume\":2590927},{\"day\":\"2019-11-01T00:00:00.000Z\",\"open\":1181,\"high\":1191.95,\"low\":1172.5,\"close\":1185,\"volume\":2281196},{\"day\":\"2019-11-04T00:00:00.000Z\",\"open\":1190,\"high\":1209.99,\"low\":1189,\"close\":1199.59,\"volume\":2673798},{\"day\":\"2019-11-05T00:00:00.000Z\",\"open\":1199.5,\"high\":1205,\"low\":1192,\"close\":1199,\"volume\":2225472},{\"day\":\"2019-11-06T00:00:00.000Z\",\"open\":1197,\"high\":1204,\"low\":1188.88,\"close\":1193,\"volume\":1973751},{\"day\":\"2019-11-07T00:00:00.000Z\",\"open\":1196.51,\"high\":1201.88,\"low\":1189,\"close\":1201.37,\"volume\":1616788},{\"day\":\"2019-11-08T00:00:00.000Z\",\"open\":1205,\"high\":1215.65,\"low\":1201.51,\"close\":1205,\"volume\":2451211},{\"day\":\"2019-11-11T00:00:00.000Z\",\"open\":1201.5,\"high\":1206.2,\"low\":1193.51,\"close\":1199,\"volume\":1734246},{\"day\":\"2019-11-12T00:00:00.000Z\",\"open\":1204,\"high\":1209.6,\"low\":1198.21,\"close\":1201.6,\"volume\":1915055},{\"day\":\"2019-11-13T00:00:00.000Z\",\"open\":1207,\"high\":1227.8,\"low\":1200,\"close\":1224,\"volume\":3197704},{\"day\":\"2019-11-14T00:00:00.000Z\",\"open\":1227,\"high\":1240,\"low\":1222,\"close\":1230,\"volume\":2352112},{\"day\":\"2019-11-15T00:00:00.000Z\",\"open\":1230,\"high\":1232.91,\"low\":1221.5,\"close\":1224.9,\"volume\":1634072},{\"day\":\"2019-11-18T00:00:00.000Z\",\"open\":1225.12,\"high\":1229.45,\"low\":1218,\"close\":1227.28,\"volume\":1803766},{\"day\":\"2019-11-19T00:00:00.000Z\",\"open\":1228,\"high\":1241.61,\"low\":1225.02,\"close\":1232.32,\"volume\":2062375},{\"day\":\"2019-11-20T00:00:00.000Z\",\"open\":1230,\"high\":1239.51,\"low\":1228.06,\"close\":1233.75,\"volume\":1528053},{\"day\":\"2019-11-21T00:00:00.000Z\",\"open\":1231,\"high\":1235.51,\"low\":1221.06,\"close\":1231.3,\"volume\":1918739},{\"day\":\"2019-11-22T00:00:00.000Z\",\"open\":1223,\"high\":1229,\"low\":1185,\"close\":1194,\"volume\":4705428},{\"day\":\"2019-11-25T00:00:00.000Z\",\"open\":1188.05,\"high\":1194,\"low\":1172.06,\"close\":1182.06,\"volume\":3828175},{\"day\":\"2019-11-26T00:00:00.000Z\",\"open\":1186.68,\"high\":1198.6,\"low\":1183,\"close\":1185,\"volume\":4023961},{\"day\":\"2019-11-27T00:00:00.000Z\",\"open\":1192.8,\"high\":1196.62,\"low\":1184.51,\"close\":1189.95,\"volume\":1984881},{\"day\":\"2019-11-28T00:00:00.000Z\",\"open\":1194.97,\"high\":1197.51,\"low\":1169.02,\"close\":1175.8,\"volume\":2884499},{\"day\":\"2019-11-29T00:00:00.000Z\",\"open\":1165.5,\"high\":1165.5,\"low\":1112.89,\"close\":1129,\"volume\":8239732},{\"day\":\"2019-12-02T00:00:00.000Z\",\"open\":1118.2,\"high\":1140.02,\"low\":1118.2,\"close\":1133,\"volume\":3078441},{\"day\":\"2019-12-03T00:00:00.000Z\",\"open\":1133,\"high\":1133,\"low\":1117.74,\"close\":1118,\"volume\":2734093},{\"day\":\"2019-12-04T00:00:00.000Z\",\"open\":1140,\"high\":1144.66,\"low\":1118,\"close\":1122.33,\"volume\":3528308},{\"day\":\"2019-12-05T00:00:00.000Z\",\"open\":1125,\"high\":1132.01,\"low\":1118,\"close\":1129.8,\"volume\":2133879},{\"day\":\"2019-12-06T00:00:00.000Z\",\"open\":1135.97,\"high\":1170,\"low\":1130.1,\"close\":1170,\"volume\":3950626},{\"day\":\"2019-12-09T00:00:00.000Z\",\"open\":1175,\"high\":1176,\"low\":1156.1,\"close\":1158.7,\"volume\":2182412},{\"day\":\"2019-12-10T00:00:00.000Z\",\"open\":1159.6,\"high\":1165,\"low\":1151,\"close\":1164.4,\"volume\":1508658},{\"day\":\"2019-12-11T00:00:00.000Z\",\"open\":1168,\"high\":1170.75,\"low\":1155.55,\"close\":1158.98,\"volume\":1456799},{\"day\":\"2019-12-12T00:00:00.000Z\",\"open\":1156,\"high\":1159.94,\"low\":1130.08,\"close\":1137,\"volume\":2940916},{\"day\":\"2019-12-13T00:00:00.000Z\",\"open\":1146,\"high\":1165,\"low\":1146,\"close\":1163,\"volume\":3000059},{\"day\":\"2019-12-16T00:00:00.000Z\",\"open\":1163,\"high\":1163,\"low\":1137.94,\"close\":1147.92,\"volume\":3093642},{\"day\":\"2019-12-17T00:00:00.000Z\",\"open\":1149.7,\"high\":1173.6,\"low\":1143.03,\"close\":1169.98,\"volume\":4261696},{\"day\":\"2019-12-18T00:00:00.000Z\",\"open\":1174,\"high\":1175.2,\"low\":1164,\"close\":1168,\"volume\":1964009},{\"day\":\"2019-12-19T00:00:00.000Z\",\"open\":1163,\"high\":1163,\"low\":1152,\"close\":1157.4,\"volume\":1955230},{\"day\":\"2019-12-20T00:00:00.000Z\",\"open\":1162.18,\"high\":1162.18,\"low\":1141.5,\"close\":1146.3,\"volume\":2356384},{\"day\":\"2019-12-23T00:00:00.000Z\",\"open\":1139,\"high\":1162.5,\"low\":1136,\"close\":1149.3,\"volume\":2591918},{\"day\":\"2019-12-24T00:00:00.000Z\",\"open\":1153,\"high\":1155,\"low\":1145,\"close\":1148,\"volume\":1182310},{\"day\":\"2019-12-25T00:00:00.000Z\",\"open\":1143,\"high\":1143,\"low\":1130.01,\"close\":1133.7,\"volume\":2430597},{\"day\":\"2019-12-26T00:00:00.000Z\",\"open\":1132,\"high\":1141.98,\"low\":1119.99,\"close\":1135.1,\"volume\":2287727},{\"day\":\"2019-12-27T00:00:00.000Z\",\"open\":1150,\"high\":1172,\"low\":1150,\"close\":1163,\"volume\":4706628},{\"day\":\"2019-12-30T00:00:00.000Z\",\"open\":1170.2,\"high\":1195.5,\"low\":1170.2,\"close\":1185.8,\"volume\":4076066},{\"day\":\"2019-12-31T00:00:00.000Z\",\"open\":1183,\"high\":1188,\"low\":1176.51,\"close\":1183,\"volume\":2258881},{\"day\":\"2020-01-02T00:00:00.000Z\",\"open\":1128,\"high\":1145.06,\"low\":1116,\"close\":1130,\"volume\":14809916},{\"day\":\"2020-01-03T00:00:00.000Z\",\"open\":1117,\"high\":1117,\"low\":1076.9,\"close\":1078.56,\"volume\":13031878},{\"day\":\"2020-01-06T00:00:00.000Z\",\"open\":1070.86,\"high\":1092.9,\"low\":1067.3,\"close\":1077.99,\"volume\":6341478},{\"day\":\"2020-01-07T00:00:00.000Z\",\"open\":1077.5,\"high\":1099,\"low\":1076.4,\"close\":1094.53,\"volume\":4785359},{\"day\":\"2020-01-08T00:00:00.000Z\",\"open\":1085.05,\"high\":1095.5,\"low\":1082.58,\"close\":1088.14,\"volume\":2500825},{\"day\":\"2020-01-09T00:00:00.000Z\",\"open\":1094,\"high\":1105.39,\"low\":1090,\"close\":1102.7,\"volume\":3740587},{\"day\":\"2020-01-10T00:00:00.000Z\",\"open\":1109,\"high\":1115.99,\"low\":1102.5,\"close\":1112.5,\"volume\":3597587},{\"day\":\"2020-01-13T00:00:00.000Z\",\"open\":1112.5,\"high\":1129.2,\"low\":1112,\"close\":1124.27,\"volume\":3851575},{\"day\":\"2020-01-14T00:00:00.000Z\",\"open\":1124.2,\"high\":1124.89,\"low\":1103,\"close\":1107.4,\"volume\":3514465},{\"day\":\"2020-01-15T00:00:00.000Z\",\"open\":1109.01,\"high\":1121.6,\"low\":1105,\"close\":1112.13,\"volume\":2602911},{\"day\":\"2020-01-16T00:00:00.000Z\",\"open\":1118.87,\"high\":1118.87,\"low\":1102.58,\"close\":1107,\"volume\":2319165},{\"day\":\"2020-01-17T00:00:00.000Z\",\"open\":1110,\"high\":1112.78,\"low\":1101.01,\"close\":1107.5,\"volume\":2347275},{\"day\":\"2020-01-20T00:00:00.000Z\",\"open\":1111.86,\"high\":1111.86,\"low\":1082,\"close\":1091,\"volume\":3539130},{\"day\":\"2020-01-21T00:00:00.000Z\",\"open\":1081,\"high\":1087,\"low\":1072.3,\"close\":1075.3,\"volume\":3287405},{\"day\":\"2020-01-22T00:00:00.000Z\",\"open\":1070,\"high\":1084,\"low\":1055.38,\"close\":1075.51,\"volume\":3620004},{\"day\":\"2020-01-23T00:00:00.000Z\",\"open\":1076,\"high\":1076,\"low\":1037,\"close\":1052.8,\"volume\":5346843},{\"day\":\"2020-02-03T00:00:00.000Z\",\"open\":985,\"high\":1010.68,\"low\":980,\"close\":1003.92,\"volume\":12344288},{\"day\":\"2020-02-04T00:00:00.000Z\",\"open\":1015,\"high\":1057,\"low\":1011.01,\"close\":1038.01,\"volume\":6262418},{\"day\":\"2020-02-05T00:00:00.000Z\",\"open\":1050,\"high\":1054,\"low\":1033.03,\"close\":1049.99,\"volume\":4741824},{\"day\":\"2020-02-06T00:00:00.000Z\",\"open\":1059.43,\"high\":1075,\"low\":1052.02,\"close\":1071,\"volume\":4717121},{\"day\":\"2020-02-07T00:00:00.000Z\",\"open\":1070.01,\"high\":1077,\"low\":1061.02,\"close\":1076,\"volume\":3127871},{\"day\":\"2020-02-10T00:00:00.000Z\",\"open\":1062,\"high\":1074.6,\"low\":1057.2,\"close\":1066.49,\"volume\":3053342},{\"day\":\"2020-02-11T00:00:00.000Z\",\"open\":1063,\"high\":1099.68,\"low\":1062.8,\"close\":1098,\"volume\":4791793},{\"day\":\"2020-02-12T00:00:00.000Z\",\"open\":1089,\"high\":1098.79,\"low\":1085.88,\"close\":1097.27,\"volume\":2812543},{\"day\":\"2020-02-13T00:00:00.000Z\",\"open\":1098,\"high\":1113.89,\"low\":1088.01,\"close\":1091,\"volume\":3035736},{\"day\":\"2020-02-14T00:00:00.000Z\",\"open\":1090.45,\"high\":1093.51,\"low\":1083.11,\"close\":1088,\"volume\":2328760},{\"day\":\"2020-02-17T00:00:00.000Z\",\"open\":1082.5,\"high\":1096.19,\"low\":1082.4,\"close\":1093.82,\"volume\":2702822},{\"day\":\"2020-02-18T00:00:00.000Z\",\"open\":1090.01,\"high\":1096.88,\"low\":1083,\"close\":1084,\"volume\":2666496},{\"day\":\"2020-02-19T00:00:00.000Z\",\"open\":1085,\"high\":1101.5,\"low\":1078,\"close\":1096.5,\"volume\":3705147},{\"day\":\"2020-02-20T00:00:00.000Z\",\"open\":1096.7,\"high\":1124,\"low\":1095.41,\"close\":1118,\"volume\":4680262},{\"day\":\"2020-02-21T00:00:00.000Z\",\"open\":1111.46,\"high\":1123.54,\"low\":1110.01,\"close\":1112.88,\"volume\":2894008},{\"day\":\"2020-02-24T00:00:00.000Z\",\"open\":1105.5,\"high\":1110,\"low\":1085.5,\"close\":1087.18,\"volume\":3865036},{\"day\":\"2020-02-25T00:00:00.000Z\",\"open\":1078,\"high\":1082.09,\"low\":1067.88,\"close\":1074.81,\"volume\":3838562},{\"day\":\"2020-02-26T00:00:00.000Z\",\"open\":1062,\"high\":1084,\"low\":1055,\"close\":1073.7,\"volume\":4356097},{\"day\":\"2020-02-27T00:00:00.000Z\",\"open\":1076,\"high\":1094.99,\"low\":1076,\"close\":1087.39,\"volume\":3449829},{\"day\":\"2020-02-28T00:00:00.000Z\",\"open\":1070.3,\"high\":1082,\"low\":1049.97,\"close\":1057,\"volume\":4994657},{\"day\":\"2020-03-02T00:00:00.000Z\",\"open\":1050.11,\"high\":1096.55,\"low\":1050.01,\"close\":1086.01,\"volume\":4766304},{\"day\":\"2020-03-03T00:00:00.000Z\",\"open\":1098,\"high\":1118.88,\"low\":1098,\"close\":1113,\"volume\":5025015},{\"day\":\"2020-03-04T00:00:00.000Z\",\"open\":1125,\"high\":1139,\"low\":1116.24,\"close\":1128.92,\"volume\":5379299},{\"day\":\"2020-03-05T00:00:00.000Z\",\"open\":1136.31,\"high\":1174.99,\"low\":1130.56,\"close\":1171,\"volume\":6242645},{\"day\":\"2020-03-06T00:00:00.000Z\",\"open\":1163,\"high\":1176,\"low\":1151.98,\"close\":1155.5,\"volume\":3064100},{\"day\":\"2020-03-09T00:00:00.000Z\",\"open\":1135,\"high\":1135,\"low\":1111.31,\"close\":1114.01,\"volume\":4340409},{\"day\":\"2020-03-10T00:00:00.000Z\",\"open\":1113,\"high\":1168,\"low\":1113,\"close\":1156,\"volume\":5806293},{\"day\":\"2020-03-11T00:00:00.000Z\",\"open\":1155.5,\"high\":1169.58,\"low\":1141,\"close\":1158.52,\"volume\":3554757},{\"day\":\"2020-03-12T00:00:00.000Z\",\"open\":1141.22,\"high\":1153,\"low\":1125.1,\"close\":1138.5,\"volume\":3663063},{\"day\":\"2020-03-13T00:00:00.000Z\",\"open\":1090,\"high\":1128.98,\"low\":1080,\"close\":1112.03,\"volume\":7588531},{\"day\":\"2020-03-16T00:00:00.000Z\",\"open\":1103.98,\"high\":1107.95,\"low\":1062,\"close\":1067,\"volume\":5123254},{\"day\":\"2020-03-17T00:00:00.000Z\",\"open\":1055,\"high\":1078,\"low\":1011.12,\"close\":1045.1,\"volume\":7935912},{\"day\":\"2020-03-18T00:00:00.000Z\",\"open\":1040,\"high\":1060,\"low\":1007.99,\"close\":1007.99,\"volume\":7345988},{\"day\":\"2020-03-19T00:00:00.000Z\",\"open\":993.99,\"high\":1015,\"low\":960.1,\"close\":996,\"volume\":10226507},{\"day\":\"2020-03-20T00:00:00.000Z\",\"open\":1011,\"high\":1043,\"low\":1011,\"close\":1035.28,\"volume\":6013919},{\"day\":\"2020-03-23T00:00:00.000Z\",\"open\":1000,\"high\":1035.28,\"low\":991.52,\"close\":1019,\"volume\":4847210},{\"day\":\"2020-03-24T00:00:00.000Z\",\"open\":1043,\"high\":1058.88,\"low\":1035,\"close\":1056,\"volume\":4665096},{\"day\":\"2020-03-25T00:00:00.000Z\",\"open\":1087.98,\"high\":1091.36,\"low\":1074.2,\"close\":1080.1,\"volume\":3704866},{\"day\":\"2020-03-26T00:00:00.000Z\",\"open\":1073.33,\"high\":1091.2,\"low\":1062,\"close\":1064.92,\"volume\":3004856},{\"day\":\"2020-03-27T00:00:00.000Z\",\"open\":1085,\"high\":1092,\"low\":1075.01,\"close\":1075.5,\"volume\":3626112},{\"day\":\"2020-03-30T00:00:00.000Z\",\"open\":1060.25,\"high\":1077,\"low\":1057,\"close\":1072,\"volume\":3068741},{\"day\":\"2020-03-31T00:00:00.000Z\",\"open\":1082,\"high\":1115,\"low\":1081.8,\"close\":1111,\"volume\":4798437},{\"day\":\"2020-04-01T00:00:00.000Z\",\"open\":1117,\"high\":1129,\"low\":1103,\"close\":1103,\"volume\":3320535},{\"day\":\"2020-04-02T00:00:00.000Z\",\"open\":1104,\"high\":1145,\"low\":1103.88,\"close\":1145,\"volume\":4520561},{\"day\":\"2020-04-03T00:00:00.000Z\",\"open\":1139.03,\"high\":1147.96,\"low\":1131.98,\"close\":1139.79,\"volume\":2761761},{\"day\":\"2020-04-07T00:00:00.000Z\",\"open\":1161.95,\"high\":1166.5,\"low\":1148.89,\"close\":1159.95,\"volume\":4348800},{\"day\":\"2020-04-08T00:00:00.000Z\",\"open\":1152,\"high\":1166.31,\"low\":1152,\"close\":1159.76,\"volume\":2422442},{\"day\":\"2020-04-09T00:00:00.000Z\",\"open\":1166,\"high\":1169,\"low\":1147.96,\"close\":1158.5,\"volume\":2281697},{\"day\":\"2020-04-10T00:00:00.000Z\",\"open\":1157.88,\"high\":1181.5,\"low\":1153.5,\"close\":1165,\"volume\":2780434},{\"day\":\"2020-04-13T00:00:00.000Z\",\"open\":1165,\"high\":1169.98,\"low\":1148.5,\"close\":1162.3,\"volume\":1598147},{\"day\":\"2020-04-14T00:00:00.000Z\",\"open\":1176,\"high\":1191.55,\"low\":1166,\"close\":1185.1,\"volume\":3679955},{\"day\":\"2020-04-15T00:00:00.000Z\",\"open\":1192,\"high\":1203.99,\"low\":1187.1,\"close\":1189.6,\"volume\":2933229},{\"day\":\"2020-04-16T00:00:00.000Z\",\"open\":1192.97,\"high\":1197.1,\"low\":1184.1,\"close\":1197.1,\"volume\":2172774},{\"day\":\"2020-04-17T00:00:00.000Z\",\"open\":1210,\"high\":1234.56,\"low\":1205.01,\"close\":1226,\"volume\":3824569},{\"day\":\"2020-04-20T00:00:00.000Z\",\"open\":1221,\"high\":1231.5,\"low\":1216.8,\"close\":1227.3,\"volume\":2423864},{\"day\":\"2020-04-21T00:00:00.000Z\",\"open\":1221.02,\"high\":1223.99,\"low\":1193,\"close\":1200,\"volume\":2922422},{\"day\":\"2020-04-22T00:00:00.000Z\",\"open\":1206,\"high\":1249.5,\"low\":1202.22,\"close\":1244.5,\"volume\":4403473},{\"day\":\"2020-04-23T00:00:00.000Z\",\"open\":1250,\"high\":1265.68,\"low\":1247.77,\"close\":1252.26,\"volume\":2689851},{\"day\":\"2020-04-24T00:00:00.000Z\",\"open\":1248,\"high\":1259.89,\"low\":1235.18,\"close\":1250.56,\"volume\":1912240},{\"day\":\"2020-04-27T00:00:00.000Z\",\"open\":1257,\"high\":1278.17,\"low\":1250.96,\"close\":1276,\"volume\":2590391},{\"day\":\"2020-04-28T00:00:00.000Z\",\"open\":1285.31,\"high\":1299.94,\"low\":1271.88,\"close\":1279.13,\"volume\":3466190},{\"day\":\"2020-04-29T00:00:00.000Z\",\"open\":1277.8,\"high\":1288.1,\"low\":1258,\"close\":1274.9,\"volume\":2344406},{\"day\":\"2020-04-30T00:00:00.000Z\",\"open\":1271,\"high\":1285.01,\"low\":1258.88,\"close\":1265.7,\"volume\":2466087},{\"day\":\"2020-05-06T00:00:00.000Z\",\"open\":1251,\"high\":1300,\"low\":1250,\"close\":1300,\"volume\":3583481},{\"day\":\"2020-05-07T00:00:00.000Z\",\"open\":1299.4,\"high\":1314.99,\"low\":1293,\"close\":1312,\"volume\":2793474},{\"day\":\"2020-05-08T00:00:00.000Z\",\"open\":1317,\"high\":1338,\"low\":1308.51,\"close\":1314.61,\"volume\":2907868},{\"day\":\"2020-05-11T00:00:00.000Z\",\"open\":1320,\"high\":1335,\"low\":1313.67,\"close\":1323.01,\"volume\":2367119},{\"day\":\"2020-05-12T00:00:00.000Z\",\"open\":1318,\"high\":1334.99,\"low\":1316,\"close\":1333,\"volume\":1972181},{\"day\":\"2020-05-13T00:00:00.000Z\",\"open\":1333,\"high\":1337.99,\"low\":1322.88,\"close\":1335.95,\"volume\":2201431},{\"day\":\"2020-05-14T00:00:00.000Z\",\"open\":1330,\"high\":1334.88,\"low\":1325.11,\"close\":1326.59,\"volume\":1857492},{\"day\":\"2020-05-15T00:00:00.000Z\",\"open\":1329,\"high\":1333.5,\"low\":1301.88,\"close\":1313,\"volume\":2639808},{\"day\":\"2020-05-18T00:00:00.000Z\",\"open\":1306,\"high\":1351.5,\"low\":1305.13,\"close\":1346.21,\"volume\":3436211},{\"day\":\"2020-05-19T00:00:00.000Z\",\"open\":1364,\"high\":1364,\"low\":1338,\"close\":1346.11,\"volume\":2478746},{\"day\":\"2020-05-20T00:00:00.000Z\",\"open\":1346.11,\"high\":1359.18,\"low\":1336.81,\"close\":1351,\"volume\":2118340},{\"day\":\"2020-05-21T00:00:00.000Z\",\"open\":1355,\"high\":1371.96,\"low\":1352.86,\"close\":1366.1,\"volume\":2305158},{\"day\":\"2020-05-22T00:00:00.000Z\",\"open\":1366,\"high\":1366.1,\"low\":1322.88,\"close\":1328.2,\"volume\":3442746}]" }, { "path": "simulateddata/src/main/assets/pingan.json", "content": "[{\"day\":\"2007-03-01T00:00:00.000Z\",\"open\":50,\"high\":50.97,\"low\":45.8,\"close\":46.79,\"volume\":197763351},{\"day\":\"2007-03-02T00:00:00.000Z\",\"open\":47,\"high\":47.44,\"low\":45.88,\"close\":46.41,\"volume\":42504832},{\"day\":\"2007-03-05T00:00:00.000Z\",\"open\":45.98,\"high\":46.17,\"low\":43.53,\"close\":44.38,\"volume\":41919674},{\"day\":\"2007-03-06T00:00:00.000Z\",\"open\":44,\"high\":46,\"low\":43.75,\"close\":45.25,\"volume\":29772788},{\"day\":\"2007-03-07T00:00:00.000Z\",\"open\":45.29,\"high\":46.9,\"low\":44.91,\"close\":46.48,\"volume\":28746378},{\"day\":\"2007-03-08T00:00:00.000Z\",\"open\":46.1,\"high\":46.33,\"low\":45.68,\"close\":45.92,\"volume\":13098383},{\"day\":\"2007-03-09T00:00:00.000Z\",\"open\":45.9,\"high\":46.1,\"low\":44.7,\"close\":45.53,\"volume\":16088779},{\"day\":\"2007-03-12T00:00:00.000Z\",\"open\":45.3,\"high\":45.3,\"low\":44.5,\"close\":44.71,\"volume\":14535306},{\"day\":\"2007-03-13T00:00:00.000Z\",\"open\":44.81,\"high\":45.26,\"low\":44.62,\"close\":44.89,\"volume\":10231968},{\"day\":\"2007-03-14T00:00:00.000Z\",\"open\":44.3,\"high\":45.1,\"low\":43.79,\"close\":44.94,\"volume\":17330656},{\"day\":\"2007-03-15T00:00:00.000Z\",\"open\":45.52,\"high\":46.49,\"low\":44.8,\"close\":44.96,\"volume\":15252190},{\"day\":\"2007-03-16T00:00:00.000Z\",\"open\":44.99,\"high\":45.95,\"low\":44.4,\"close\":45.21,\"volume\":22754724},{\"day\":\"2007-03-20T00:00:00.000Z\",\"open\":46.8,\"high\":46.92,\"low\":45.5,\"close\":45.78,\"volume\":22202687},{\"day\":\"2007-03-21T00:00:00.000Z\",\"open\":45.8,\"high\":46,\"low\":44.9,\"close\":45.1,\"volume\":13672832},{\"day\":\"2007-03-22T00:00:00.000Z\",\"open\":45.45,\"high\":45.92,\"low\":45.23,\"close\":45.36,\"volume\":16750984},{\"day\":\"2007-03-23T00:00:00.000Z\",\"open\":45.34,\"high\":45.53,\"low\":44.71,\"close\":45.16,\"volume\":13981014},{\"day\":\"2007-03-26T00:00:00.000Z\",\"open\":45.2,\"high\":46.2,\"low\":45.18,\"close\":45.94,\"volume\":22326679},{\"day\":\"2007-03-27T00:00:00.000Z\",\"open\":45.79,\"high\":46.36,\"low\":45.63,\"close\":45.91,\"volume\":13933819},{\"day\":\"2007-03-28T00:00:00.000Z\",\"open\":45.9,\"high\":46.9,\"low\":45.58,\"close\":46.58,\"volume\":25826369},{\"day\":\"2007-03-29T00:00:00.000Z\",\"open\":46.81,\"high\":48.79,\"low\":46.48,\"close\":47.4,\"volume\":46198618},{\"day\":\"2007-03-30T00:00:00.000Z\",\"open\":46.96,\"high\":47.87,\"low\":46.72,\"close\":47.05,\"volume\":14461720},{\"day\":\"2007-04-02T00:00:00.000Z\",\"open\":47.05,\"high\":48.7,\"low\":47.05,\"close\":48.39,\"volume\":23144503},{\"day\":\"2007-04-03T00:00:00.000Z\",\"open\":48.42,\"high\":48.76,\"low\":47.9,\"close\":48.21,\"volume\":13271204},{\"day\":\"2007-04-04T00:00:00.000Z\",\"open\":48.22,\"high\":48.5,\"low\":47.55,\"close\":47.79,\"volume\":12245469},{\"day\":\"2007-04-05T00:00:00.000Z\",\"open\":47.8,\"high\":48,\"low\":47.2,\"close\":47.92,\"volume\":12286538},{\"day\":\"2007-04-06T00:00:00.000Z\",\"open\":47.68,\"high\":48.95,\"low\":47.5,\"close\":48.01,\"volume\":19520852},{\"day\":\"2007-04-09T00:00:00.000Z\",\"open\":48.09,\"high\":51.89,\"low\":47.7,\"close\":51.61,\"volume\":46277021},{\"day\":\"2007-04-10T00:00:00.000Z\",\"open\":51,\"high\":53.68,\"low\":51,\"close\":52.82,\"volume\":40782390},{\"day\":\"2007-04-11T00:00:00.000Z\",\"open\":52.88,\"high\":55.18,\"low\":52.6,\"close\":53.54,\"volume\":24344650},{\"day\":\"2007-04-12T00:00:00.000Z\",\"open\":53.98,\"high\":58,\"low\":52.95,\"close\":53.44,\"volume\":15927043},{\"day\":\"2007-04-13T00:00:00.000Z\",\"open\":54.1,\"high\":56.44,\"low\":54,\"close\":55.03,\"volume\":26668945},{\"day\":\"2007-04-16T00:00:00.000Z\",\"open\":55.66,\"high\":56.55,\"low\":55.66,\"close\":56.42,\"volume\":14697227},{\"day\":\"2007-04-17T00:00:00.000Z\",\"open\":56.45,\"high\":57.02,\"low\":53.6,\"close\":55.15,\"volume\":19724388},{\"day\":\"2007-04-18T00:00:00.000Z\",\"open\":54.98,\"high\":55.09,\"low\":53.4,\"close\":53.91,\"volume\":13032235},{\"day\":\"2007-04-19T00:00:00.000Z\",\"open\":53.5,\"high\":54.3,\"low\":50.21,\"close\":51.98,\"volume\":20558670},{\"day\":\"2007-04-20T00:00:00.000Z\",\"open\":52.66,\"high\":56.4,\"low\":52.37,\"close\":55.34,\"volume\":18569028},{\"day\":\"2007-04-23T00:00:00.000Z\",\"open\":55.37,\"high\":57.57,\"low\":54.88,\"close\":56.98,\"volume\":14693459},{\"day\":\"2007-04-24T00:00:00.000Z\",\"open\":57.99,\"high\":58.01,\"low\":55.75,\"close\":55.82,\"volume\":16047287},{\"day\":\"2007-04-25T00:00:00.000Z\",\"open\":55.12,\"high\":57.7,\"low\":54.91,\"close\":56.71,\"volume\":14593847},{\"day\":\"2007-04-26T00:00:00.000Z\",\"open\":56.58,\"high\":58.68,\"low\":56.58,\"close\":58.51,\"volume\":18496132},{\"day\":\"2007-04-27T00:00:00.000Z\",\"open\":58.55,\"high\":64.36,\"low\":58.3,\"close\":63.6,\"volume\":38983864},{\"day\":\"2007-04-30T00:00:00.000Z\",\"open\":63.2,\"high\":67.83,\"low\":62.38,\"close\":65.85,\"volume\":20419044},{\"day\":\"2007-05-08T00:00:00.000Z\",\"open\":67.8,\"high\":67.98,\"low\":65,\"close\":65.72,\"volume\":13232558},{\"day\":\"2007-05-09T00:00:00.000Z\",\"open\":64.5,\"high\":66.8,\"low\":63,\"close\":65.72,\"volume\":11181270},{\"day\":\"2007-05-10T00:00:00.000Z\",\"open\":65.76,\"high\":66,\"low\":64.3,\"close\":64.48,\"volume\":8584459},{\"day\":\"2007-05-11T00:00:00.000Z\",\"open\":63.5,\"high\":63.9,\"low\":61.15,\"close\":62.81,\"volume\":16059298},{\"day\":\"2007-05-14T00:00:00.000Z\",\"open\":61.8,\"high\":66.69,\"low\":60,\"close\":64.01,\"volume\":17174388},{\"day\":\"2007-05-15T00:00:00.000Z\",\"open\":64.4,\"high\":64.49,\"low\":61.45,\"close\":61.53,\"volume\":11153398},{\"day\":\"2007-05-16T00:00:00.000Z\",\"open\":61.5,\"high\":62.98,\"low\":60.7,\"close\":62.33,\"volume\":9884150},{\"day\":\"2007-05-17T00:00:00.000Z\",\"open\":62.33,\"high\":63.78,\"low\":62,\"close\":62.85,\"volume\":8432798},{\"day\":\"2007-05-18T00:00:00.000Z\",\"open\":62.49,\"high\":62.84,\"low\":61.01,\"close\":62.2,\"volume\":11177295},{\"day\":\"2007-05-21T00:00:00.000Z\",\"open\":60.91,\"high\":64.59,\"low\":60.8,\"close\":63.46,\"volume\":16888872},{\"day\":\"2007-05-22T00:00:00.000Z\",\"open\":63.5,\"high\":65.64,\"low\":63.46,\"close\":64,\"volume\":12437670},{\"day\":\"2007-05-23T00:00:00.000Z\",\"open\":64.13,\"high\":65,\"low\":63.6,\"close\":64.21,\"volume\":7632081},{\"day\":\"2007-05-24T00:00:00.000Z\",\"open\":64,\"high\":65,\"low\":61.4,\"close\":62.42,\"volume\":11420175},{\"day\":\"2007-05-25T00:00:00.000Z\",\"open\":61.98,\"high\":63.16,\"low\":61.61,\"close\":61.92,\"volume\":8575450},{\"day\":\"2007-05-28T00:00:00.000Z\",\"open\":62.08,\"high\":64.6,\"low\":62.01,\"close\":64.48,\"volume\":15834501},{\"day\":\"2007-05-29T00:00:00.000Z\",\"open\":64.5,\"high\":65.5,\"low\":64.2,\"close\":64.98,\"volume\":9701795},{\"day\":\"2007-05-30T00:00:00.000Z\",\"open\":61.3,\"high\":64.38,\"low\":58.51,\"close\":58.97,\"volume\":20331650},{\"day\":\"2007-05-31T00:00:00.000Z\",\"open\":60,\"high\":62.5,\"low\":58.55,\"close\":60.94,\"volume\":14241313},{\"day\":\"2007-06-01T00:00:00.000Z\",\"open\":60.09,\"high\":62.5,\"low\":59.58,\"close\":60.55,\"volume\":38448659},{\"day\":\"2007-06-04T00:00:00.000Z\",\"open\":60.55,\"high\":61.02,\"low\":55.8,\"close\":57.01,\"volume\":21969818},{\"day\":\"2007-06-05T00:00:00.000Z\",\"open\":56.6,\"high\":58.6,\"low\":53.88,\"close\":56.99,\"volume\":20158374},{\"day\":\"2007-06-06T00:00:00.000Z\",\"open\":57.25,\"high\":59.08,\"low\":56.51,\"close\":57.7,\"volume\":14422252},{\"day\":\"2007-06-08T00:00:00.000Z\",\"open\":59.51,\"high\":60.15,\"low\":57.73,\"close\":59.18,\"volume\":16792394},{\"day\":\"2007-06-11T00:00:00.000Z\",\"open\":59.02,\"high\":62.97,\"low\":59.02,\"close\":62.53,\"volume\":18339017},{\"day\":\"2007-06-12T00:00:00.000Z\",\"open\":62.8,\"high\":65.28,\"low\":62.68,\"close\":64.4,\"volume\":19390832},{\"day\":\"2007-06-13T00:00:00.000Z\",\"open\":64.5,\"high\":65.58,\"low\":62.97,\"close\":63.67,\"volume\":15136874},{\"day\":\"2007-06-14T00:00:00.000Z\",\"open\":64.3,\"high\":66.1,\"low\":63.6,\"close\":64.43,\"volume\":11515221},{\"day\":\"2007-06-15T00:00:00.000Z\",\"open\":64.4,\"high\":65.87,\"low\":64.06,\"close\":65.38,\"volume\":9382519},{\"day\":\"2007-06-18T00:00:00.000Z\",\"open\":66.75,\"high\":71.92,\"low\":66.52,\"close\":71.92,\"volume\":20530173},{\"day\":\"2007-06-19T00:00:00.000Z\",\"open\":72,\"high\":73.8,\"low\":70.5,\"close\":71.17,\"volume\":14418695},{\"day\":\"2007-06-20T00:00:00.000Z\",\"open\":71,\"high\":73.9,\"low\":70.58,\"close\":70.66,\"volume\":13455449},{\"day\":\"2007-06-21T00:00:00.000Z\",\"open\":70.5,\"high\":77.49,\"low\":70.5,\"close\":73.91,\"volume\":19822855},{\"day\":\"2007-06-22T00:00:00.000Z\",\"open\":73.78,\"high\":76.54,\"low\":73,\"close\":74.79,\"volume\":14062857},{\"day\":\"2007-06-25T00:00:00.000Z\",\"open\":75.5,\"high\":77.55,\"low\":72.77,\"close\":74.26,\"volume\":18673579},{\"day\":\"2007-06-26T00:00:00.000Z\",\"open\":72.8,\"high\":74.18,\"low\":71.6,\"close\":73.19,\"volume\":16657610},{\"day\":\"2007-06-27T00:00:00.000Z\",\"open\":73.22,\"high\":77.2,\"low\":73.22,\"close\":76.18,\"volume\":10895447},{\"day\":\"2007-06-28T00:00:00.000Z\",\"open\":76.33,\"high\":76.49,\"low\":73.02,\"close\":73.1,\"volume\":8816445},{\"day\":\"2007-06-29T00:00:00.000Z\",\"open\":71.5,\"high\":73,\"low\":71.2,\"close\":71.51,\"volume\":9393647},{\"day\":\"2007-07-02T00:00:00.000Z\",\"open\":71,\"high\":71.6,\"low\":68.4,\"close\":69.68,\"volume\":7023672},{\"day\":\"2007-07-03T00:00:00.000Z\",\"open\":69.81,\"high\":72.55,\"low\":69.81,\"close\":71.88,\"volume\":4592913},{\"day\":\"2007-07-04T00:00:00.000Z\",\"open\":71.6,\"high\":72.5,\"low\":70,\"close\":70.3,\"volume\":4502426},{\"day\":\"2007-07-05T00:00:00.000Z\",\"open\":70,\"high\":73,\"low\":69.32,\"close\":70.13,\"volume\":6611870},{\"day\":\"2007-07-06T00:00:00.000Z\",\"open\":70.02,\"high\":72.85,\"low\":69.85,\"close\":72.82,\"volume\":6605293},{\"day\":\"2007-07-09T00:00:00.000Z\",\"open\":73.48,\"high\":75.98,\"low\":72.88,\"close\":75.35,\"volume\":5681463},{\"day\":\"2007-07-10T00:00:00.000Z\",\"open\":75.98,\"high\":78.2,\"low\":75.4,\"close\":77.32,\"volume\":8685304},{\"day\":\"2007-07-11T00:00:00.000Z\",\"open\":77.17,\"high\":77.17,\"low\":75.4,\"close\":76.93,\"volume\":3366564},{\"day\":\"2007-07-12T00:00:00.000Z\",\"open\":77.06,\"high\":81.34,\"low\":76.08,\"close\":79.9,\"volume\":6741416},{\"day\":\"2007-07-13T00:00:00.000Z\",\"open\":80.4,\"high\":81.68,\"low\":78.5,\"close\":79.52,\"volume\":4406691},{\"day\":\"2007-07-16T00:00:00.000Z\",\"open\":79.81,\"high\":84.67,\"low\":79.81,\"close\":82.19,\"volume\":9833913},{\"day\":\"2007-07-17T00:00:00.000Z\",\"open\":82.2,\"high\":82.2,\"low\":78.53,\"close\":81.97,\"volume\":13232222},{\"day\":\"2007-07-18T00:00:00.000Z\",\"open\":81,\"high\":84.41,\"low\":80.52,\"close\":81.7,\"volume\":10760852},{\"day\":\"2007-07-19T00:00:00.000Z\",\"open\":81.39,\"high\":81.39,\"low\":78.71,\"close\":79,\"volume\":11113509},{\"day\":\"2007-07-20T00:00:00.000Z\",\"open\":79.8,\"high\":85.55,\"low\":79.6,\"close\":84.17,\"volume\":12683396},{\"day\":\"2007-07-23T00:00:00.000Z\",\"open\":84.3,\"high\":84.71,\"low\":81.66,\"close\":83.46,\"volume\":25700164},{\"day\":\"2007-07-24T00:00:00.000Z\",\"open\":83.7,\"high\":84,\"low\":81.35,\"close\":82.52,\"volume\":23598005},{\"day\":\"2007-07-25T00:00:00.000Z\",\"open\":82.52,\"high\":82.52,\"low\":79.9,\"close\":82.22,\"volume\":21289544},{\"day\":\"2007-07-26T00:00:00.000Z\",\"open\":82.38,\"high\":82.6,\"low\":80.2,\"close\":81.02,\"volume\":15066389},{\"day\":\"2007-07-27T00:00:00.000Z\",\"open\":80.45,\"high\":81.4,\"low\":79,\"close\":80.1,\"volume\":13013475},{\"day\":\"2007-07-30T00:00:00.000Z\",\"open\":80.12,\"high\":81.86,\"low\":80.11,\"close\":81.33,\"volume\":14346282},{\"day\":\"2007-07-31T00:00:00.000Z\",\"open\":81.33,\"high\":83.76,\"low\":79.6,\"close\":83.5,\"volume\":17173223},{\"day\":\"2007-08-01T00:00:00.000Z\",\"open\":84.7,\"high\":84.7,\"low\":79.98,\"close\":80.13,\"volume\":16501198},{\"day\":\"2007-08-02T00:00:00.000Z\",\"open\":81.4,\"high\":83.2,\"low\":80.1,\"close\":81.82,\"volume\":11276059},{\"day\":\"2007-08-03T00:00:00.000Z\",\"open\":82.1,\"high\":89.99,\"low\":82.1,\"close\":88.79,\"volume\":25693679},{\"day\":\"2007-08-06T00:00:00.000Z\",\"open\":89,\"high\":92.1,\"low\":87,\"close\":90.26,\"volume\":19116877},{\"day\":\"2007-08-07T00:00:00.000Z\",\"open\":90.2,\"high\":90.9,\"low\":88.2,\"close\":88.68,\"volume\":12432988},{\"day\":\"2007-08-08T00:00:00.000Z\",\"open\":87.95,\"high\":89.88,\"low\":87,\"close\":88.4,\"volume\":9806332},{\"day\":\"2007-08-09T00:00:00.000Z\",\"open\":89,\"high\":97.02,\"low\":88.68,\"close\":94.95,\"volume\":17541589},{\"day\":\"2007-08-10T00:00:00.000Z\",\"open\":93.5,\"high\":97.99,\"low\":92.05,\"close\":95.39,\"volume\":12291099},{\"day\":\"2007-08-13T00:00:00.000Z\",\"open\":95.2,\"high\":97.36,\"low\":92.8,\"close\":94.48,\"volume\":11083348},{\"day\":\"2007-08-14T00:00:00.000Z\",\"open\":94.51,\"high\":98.31,\"low\":94.5,\"close\":97.98,\"volume\":10095164},{\"day\":\"2007-08-15T00:00:00.000Z\",\"open\":97.98,\"high\":99.49,\"low\":95.1,\"close\":97.99,\"volume\":9017251},{\"day\":\"2007-08-16T00:00:00.000Z\",\"open\":96.99,\"high\":97.97,\"low\":91.51,\"close\":93.16,\"volume\":15942553},{\"day\":\"2007-08-17T00:00:00.000Z\",\"open\":96,\"high\":96,\"low\":88.75,\"close\":89.17,\"volume\":16957132},{\"day\":\"2007-08-20T00:00:00.000Z\",\"open\":92.3,\"high\":94.19,\"low\":91.2,\"close\":92.53,\"volume\":12333960},{\"day\":\"2007-08-21T00:00:00.000Z\",\"open\":92.52,\"high\":94.3,\"low\":91.98,\"close\":92.85,\"volume\":11580464},{\"day\":\"2007-08-22T00:00:00.000Z\",\"open\":92,\"high\":94.35,\"low\":91.32,\"close\":92.86,\"volume\":10862205},{\"day\":\"2007-08-23T00:00:00.000Z\",\"open\":93.24,\"high\":94.35,\"low\":91.7,\"close\":93.36,\"volume\":12152500},{\"day\":\"2007-08-24T00:00:00.000Z\",\"open\":94,\"high\":99.34,\"low\":94,\"close\":97.7,\"volume\":11840770},{\"day\":\"2007-08-27T00:00:00.000Z\",\"open\":98.7,\"high\":101.66,\"low\":98.7,\"close\":99.27,\"volume\":15039263},{\"day\":\"2007-08-28T00:00:00.000Z\",\"open\":99.23,\"high\":106.08,\"low\":97.7,\"close\":103.44,\"volume\":16716055},{\"day\":\"2007-08-29T00:00:00.000Z\",\"open\":100.8,\"high\":103,\"low\":99,\"close\":99.12,\"volume\":10948255},{\"day\":\"2007-08-30T00:00:00.000Z\",\"open\":100.05,\"high\":101.9,\"low\":99.2,\"close\":100.9,\"volume\":9689835},{\"day\":\"2007-08-31T00:00:00.000Z\",\"open\":100.88,\"high\":103.3,\"low\":99.81,\"close\":102.1,\"volume\":7996989},{\"day\":\"2007-09-03T00:00:00.000Z\",\"open\":102.55,\"high\":105.67,\"low\":102.53,\"close\":103.07,\"volume\":8399794},{\"day\":\"2007-09-04T00:00:00.000Z\",\"open\":102.98,\"high\":104,\"low\":99.55,\"close\":99.64,\"volume\":8844877},{\"day\":\"2007-09-05T00:00:00.000Z\",\"open\":99.1,\"high\":101.4,\"low\":96.8,\"close\":98.11,\"volume\":6123432},{\"day\":\"2007-09-06T00:00:00.000Z\",\"open\":98.5,\"high\":100.51,\"low\":97.52,\"close\":99.98,\"volume\":10255473},{\"day\":\"2007-09-07T00:00:00.000Z\",\"open\":99.4,\"high\":101,\"low\":96.66,\"close\":96.79,\"volume\":11661337},{\"day\":\"2007-09-10T00:00:00.000Z\",\"open\":95.99,\"high\":98.6,\"low\":95.01,\"close\":97.98,\"volume\":7945794},{\"day\":\"2007-09-11T00:00:00.000Z\",\"open\":97.1,\"high\":100.9,\"low\":95.5,\"close\":96.27,\"volume\":11733459},{\"day\":\"2007-09-12T00:00:00.000Z\",\"open\":97,\"high\":100.4,\"low\":97,\"close\":100.24,\"volume\":10694981},{\"day\":\"2007-09-13T00:00:00.000Z\",\"open\":101.88,\"high\":104.6,\"low\":101.1,\"close\":103.33,\"volume\":10923051},{\"day\":\"2007-09-14T00:00:00.000Z\",\"open\":103.8,\"high\":105.6,\"low\":102.6,\"close\":105.17,\"volume\":9319836},{\"day\":\"2007-09-17T00:00:00.000Z\",\"open\":105.3,\"high\":109.9,\"low\":105.3,\"close\":107.46,\"volume\":13437887},{\"day\":\"2007-09-18T00:00:00.000Z\",\"open\":107.5,\"high\":108.08,\"low\":104.18,\"close\":104.82,\"volume\":6594905},{\"day\":\"2007-09-19T00:00:00.000Z\",\"open\":106.8,\"high\":114.08,\"low\":106.68,\"close\":112.97,\"volume\":18499538},{\"day\":\"2007-09-20T00:00:00.000Z\",\"open\":112.1,\"high\":121.99,\"low\":112.01,\"close\":118.24,\"volume\":11862311},{\"day\":\"2007-09-21T00:00:00.000Z\",\"open\":117.78,\"high\":120.99,\"low\":116.86,\"close\":119.52,\"volume\":6645925},{\"day\":\"2007-09-24T00:00:00.000Z\",\"open\":118.55,\"high\":123.88,\"low\":117,\"close\":121.93,\"volume\":7505868},{\"day\":\"2007-09-25T00:00:00.000Z\",\"open\":124,\"high\":133.8,\"low\":123.98,\"close\":129.45,\"volume\":9703188},{\"day\":\"2007-09-26T00:00:00.000Z\",\"open\":130.02,\"high\":134.38,\"low\":125,\"close\":125.96,\"volume\":7713156},{\"day\":\"2007-09-27T00:00:00.000Z\",\"open\":126.1,\"high\":131.8,\"low\":120.18,\"close\":131.5,\"volume\":5729017},{\"day\":\"2007-09-28T00:00:00.000Z\",\"open\":136.5,\"high\":137,\"low\":133,\"close\":134.95,\"volume\":7118644},{\"day\":\"2007-10-08T00:00:00.000Z\",\"open\":137,\"high\":145.78,\"low\":135.4,\"close\":141.39,\"volume\":9114569},{\"day\":\"2007-10-09T00:00:00.000Z\",\"open\":141,\"high\":145.5,\"low\":139,\"close\":143.96,\"volume\":6584712},{\"day\":\"2007-10-10T00:00:00.000Z\",\"open\":144.6,\"high\":145.38,\"low\":140.1,\"close\":141,\"volume\":8083600},{\"day\":\"2007-10-11T00:00:00.000Z\",\"open\":141,\"high\":145.8,\"low\":138,\"close\":144.13,\"volume\":9647040},{\"day\":\"2007-10-12T00:00:00.000Z\",\"open\":144.2,\"high\":144.2,\"low\":136.5,\"close\":140.72,\"volume\":10059227},{\"day\":\"2007-10-15T00:00:00.000Z\",\"open\":140.1,\"high\":141.7,\"low\":136.5,\"close\":138,\"volume\":10718677},{\"day\":\"2007-10-16T00:00:00.000Z\",\"open\":138,\"high\":141.39,\"low\":136.5,\"close\":137,\"volume\":7541106},{\"day\":\"2007-10-17T00:00:00.000Z\",\"open\":137,\"high\":139.3,\"low\":135.98,\"close\":136.47,\"volume\":6061667},{\"day\":\"2007-10-18T00:00:00.000Z\",\"open\":139,\"high\":141.6,\"low\":135,\"close\":136.24,\"volume\":7909690},{\"day\":\"2007-10-19T00:00:00.000Z\",\"open\":138.8,\"high\":138.9,\"low\":133,\"close\":134.9,\"volume\":6650384},{\"day\":\"2007-10-22T00:00:00.000Z\",\"open\":132.5,\"high\":139.39,\"low\":131.5,\"close\":138.93,\"volume\":8804716},{\"day\":\"2007-10-23T00:00:00.000Z\",\"open\":138.92,\"high\":141.73,\"low\":138,\"close\":141.7,\"volume\":7684950},{\"day\":\"2007-10-24T00:00:00.000Z\",\"open\":143.04,\"high\":149.28,\"low\":142,\"close\":144.99,\"volume\":9152394},{\"day\":\"2007-10-25T00:00:00.000Z\",\"open\":145,\"high\":149,\"low\":138,\"close\":140,\"volume\":9461897},{\"day\":\"2007-10-26T00:00:00.000Z\",\"open\":137,\"high\":142.5,\"low\":137,\"close\":140.39,\"volume\":4638244},{\"day\":\"2007-10-29T00:00:00.000Z\",\"open\":139.5,\"high\":145,\"low\":137.05,\"close\":140.58,\"volume\":9125245},{\"day\":\"2007-10-30T00:00:00.000Z\",\"open\":140.6,\"high\":142.89,\"low\":137.9,\"close\":141.15,\"volume\":6162483},{\"day\":\"2007-10-31T00:00:00.000Z\",\"open\":143.2,\"high\":144.6,\"low\":139.5,\"close\":139.86,\"volume\":7045329},{\"day\":\"2007-11-01T00:00:00.000Z\",\"open\":140.9,\"high\":141.8,\"low\":136.66,\"close\":136.99,\"volume\":7658759},{\"day\":\"2007-11-02T00:00:00.000Z\",\"open\":135.5,\"high\":136.5,\"low\":131.3,\"close\":131.69,\"volume\":9507594},{\"day\":\"2007-11-05T00:00:00.000Z\",\"open\":130.6,\"high\":132.63,\"low\":125.5,\"close\":126.97,\"volume\":8790188},{\"day\":\"2007-11-06T00:00:00.000Z\",\"open\":126.98,\"high\":128.88,\"low\":125.01,\"close\":126.79,\"volume\":4892568},{\"day\":\"2007-11-07T00:00:00.000Z\",\"open\":128,\"high\":128.5,\"low\":120.28,\"close\":123.96,\"volume\":6189287},{\"day\":\"2007-11-08T00:00:00.000Z\",\"open\":124,\"high\":124,\"low\":117.66,\"close\":118.18,\"volume\":8923884},{\"day\":\"2007-11-09T00:00:00.000Z\",\"open\":117.8,\"high\":121.02,\"low\":117.4,\"close\":118.81,\"volume\":8357768},{\"day\":\"2007-11-12T00:00:00.000Z\",\"open\":116,\"high\":120,\"low\":114,\"close\":117.21,\"volume\":7026121},{\"day\":\"2007-11-13T00:00:00.000Z\",\"open\":119.3,\"high\":121.9,\"low\":112.35,\"close\":115.18,\"volume\":8996742},{\"day\":\"2007-11-14T00:00:00.000Z\",\"open\":118.6,\"high\":124.14,\"low\":116.01,\"close\":124.02,\"volume\":10440627},{\"day\":\"2007-11-15T00:00:00.000Z\",\"open\":122,\"high\":127.68,\"low\":121.88,\"close\":123.73,\"volume\":8578758},{\"day\":\"2007-11-16T00:00:00.000Z\",\"open\":122,\"high\":124.98,\"low\":119.6,\"close\":122.02,\"volume\":5409434},{\"day\":\"2007-11-19T00:00:00.000Z\",\"open\":122,\"high\":122.8,\"low\":117.38,\"close\":118.18,\"volume\":4910802},{\"day\":\"2007-11-20T00:00:00.000Z\",\"open\":117,\"high\":118.97,\"low\":113.88,\"close\":118.32,\"volume\":7469821},{\"day\":\"2007-11-21T00:00:00.000Z\",\"open\":118.3,\"high\":119.37,\"low\":115.8,\"close\":115.91,\"volume\":2971648},{\"day\":\"2007-11-22T00:00:00.000Z\",\"open\":113,\"high\":114.5,\"low\":105,\"close\":106.89,\"volume\":8458691},{\"day\":\"2007-11-23T00:00:00.000Z\",\"open\":105,\"high\":108.98,\"low\":104.95,\"close\":108.59,\"volume\":5536887},{\"day\":\"2007-11-26T00:00:00.000Z\",\"open\":111.2,\"high\":112.01,\"low\":105.18,\"close\":105.94,\"volume\":4059294},{\"day\":\"2007-11-27T00:00:00.000Z\",\"open\":105.66,\"high\":106.5,\"low\":100.8,\"close\":100.98,\"volume\":6672569},{\"day\":\"2007-11-28T00:00:00.000Z\",\"open\":101.15,\"high\":104.3,\"low\":100.91,\"close\":102.35,\"volume\":4984823},{\"day\":\"2007-11-29T00:00:00.000Z\",\"open\":104.45,\"high\":110.4,\"low\":103.4,\"close\":109.98,\"volume\":9939356},{\"day\":\"2007-11-30T00:00:00.000Z\",\"open\":110,\"high\":110.99,\"low\":107.1,\"close\":108.73,\"volume\":6598487},{\"day\":\"2007-12-03T00:00:00.000Z\",\"open\":108.9,\"high\":113.6,\"low\":107.5,\"close\":113.52,\"volume\":6482014},{\"day\":\"2007-12-04T00:00:00.000Z\",\"open\":113.1,\"high\":120.2,\"low\":113,\"close\":116.83,\"volume\":7871056},{\"day\":\"2007-12-05T00:00:00.000Z\",\"open\":116.5,\"high\":120.13,\"low\":116.2,\"close\":119.06,\"volume\":4316880},{\"day\":\"2007-12-06T00:00:00.000Z\",\"open\":119.12,\"high\":120,\"low\":118,\"close\":118.95,\"volume\":4518943},{\"day\":\"2007-12-07T00:00:00.000Z\",\"open\":118,\"high\":122.18,\"low\":118,\"close\":119.95,\"volume\":2543527},{\"day\":\"2007-12-10T00:00:00.000Z\",\"open\":118.2,\"high\":121.4,\"low\":117.1,\"close\":121.01,\"volume\":6668944},{\"day\":\"2007-12-11T00:00:00.000Z\",\"open\":121.05,\"high\":121.4,\"low\":114.5,\"close\":117.36,\"volume\":10434055},{\"day\":\"2007-12-12T00:00:00.000Z\",\"open\":116,\"high\":116,\"low\":110.83,\"close\":111.11,\"volume\":17486736},{\"day\":\"2007-12-13T00:00:00.000Z\",\"open\":109.77,\"high\":112.5,\"low\":106.85,\"close\":107.03,\"volume\":8412311},{\"day\":\"2007-12-14T00:00:00.000Z\",\"open\":106,\"high\":109.08,\"low\":104.84,\"close\":108.48,\"volume\":9404382},{\"day\":\"2007-12-17T00:00:00.000Z\",\"open\":108.39,\"high\":108.4,\"low\":101.1,\"close\":101.17,\"volume\":14467928},{\"day\":\"2007-12-18T00:00:00.000Z\",\"open\":99.8,\"high\":103.92,\"low\":99.5,\"close\":101.95,\"volume\":8636922},{\"day\":\"2007-12-19T00:00:00.000Z\",\"open\":103.95,\"high\":105.54,\"low\":102,\"close\":104.33,\"volume\":4802175},{\"day\":\"2007-12-20T00:00:00.000Z\",\"open\":105.15,\"high\":106.47,\"low\":102.98,\"close\":105.38,\"volume\":5401228},{\"day\":\"2007-12-21T00:00:00.000Z\",\"open\":105.4,\"high\":109.9,\"low\":105.4,\"close\":108.2,\"volume\":6897517},{\"day\":\"2007-12-24T00:00:00.000Z\",\"open\":109.8,\"high\":112.3,\"low\":107.72,\"close\":110.73,\"volume\":10705492},{\"day\":\"2007-12-25T00:00:00.000Z\",\"open\":110.88,\"high\":111.01,\"low\":106.3,\"close\":107.72,\"volume\":11344202},{\"day\":\"2007-12-26T00:00:00.000Z\",\"open\":107.69,\"high\":108.5,\"low\":103.03,\"close\":105.59,\"volume\":12951666},{\"day\":\"2007-12-27T00:00:00.000Z\",\"open\":105.59,\"high\":108.5,\"low\":101.96,\"close\":108.24,\"volume\":18397676},{\"day\":\"2007-12-28T00:00:00.000Z\",\"open\":107.94,\"high\":107.99,\"low\":104.8,\"close\":106.1,\"volume\":14560268},{\"day\":\"2008-01-02T00:00:00.000Z\",\"open\":105.8,\"high\":105.8,\"low\":102.72,\"close\":102.99,\"volume\":20076001},{\"day\":\"2008-01-03T00:00:00.000Z\",\"open\":102.57,\"high\":102.7,\"low\":99.38,\"close\":101.83,\"volume\":37996867},{\"day\":\"2008-01-04T00:00:00.000Z\",\"open\":101.63,\"high\":104.49,\"low\":100,\"close\":104.22,\"volume\":18083753},{\"day\":\"2008-01-07T00:00:00.000Z\",\"open\":103.5,\"high\":103.5,\"low\":100.04,\"close\":102.39,\"volume\":22428410},{\"day\":\"2008-01-08T00:00:00.000Z\",\"open\":102.8,\"high\":107.34,\"low\":102.8,\"close\":106.09,\"volume\":32460603},{\"day\":\"2008-01-09T00:00:00.000Z\",\"open\":105.5,\"high\":107.1,\"low\":104.8,\"close\":106.21,\"volume\":15400734},{\"day\":\"2008-01-10T00:00:00.000Z\",\"open\":106.5,\"high\":107.5,\"low\":103.68,\"close\":107.08,\"volume\":23953743},{\"day\":\"2008-01-11T00:00:00.000Z\",\"open\":107.52,\"high\":110.56,\"low\":107.52,\"close\":109.69,\"volume\":27025819},{\"day\":\"2008-01-14T00:00:00.000Z\",\"open\":110.54,\"high\":112.9,\"low\":109,\"close\":109.44,\"volume\":15451057},{\"day\":\"2008-01-15T00:00:00.000Z\",\"open\":109.5,\"high\":109.88,\"low\":104,\"close\":105.04,\"volume\":33247654},{\"day\":\"2008-01-16T00:00:00.000Z\",\"open\":103,\"high\":103.48,\"low\":100.15,\"close\":100.71,\"volume\":27164684},{\"day\":\"2008-01-17T00:00:00.000Z\",\"open\":100,\"high\":101.5,\"low\":96.8,\"close\":99.58,\"volume\":22315608},{\"day\":\"2008-01-18T00:00:00.000Z\",\"open\":99.55,\"high\":99.98,\"low\":96.69,\"close\":98.21,\"volume\":21406119},{\"day\":\"2008-01-21T00:00:00.000Z\",\"open\":98.21,\"high\":98.21,\"low\":88.39,\"close\":88.39,\"volume\":33201200},{\"day\":\"2008-01-22T00:00:00.000Z\",\"open\":84,\"high\":84,\"low\":79.55,\"close\":79.55,\"volume\":32894793},{\"day\":\"2008-01-23T00:00:00.000Z\",\"open\":78.01,\"high\":82,\"low\":76.54,\"close\":80.47,\"volume\":34561788},{\"day\":\"2008-01-24T00:00:00.000Z\",\"open\":82.01,\"high\":82.2,\"low\":76.8,\"close\":79.93,\"volume\":23823061},{\"day\":\"2008-01-25T00:00:00.000Z\",\"open\":79.58,\"high\":81.9,\"low\":77.9,\"close\":80.59,\"volume\":25672586},{\"day\":\"2008-01-28T00:00:00.000Z\",\"open\":79,\"high\":79.5,\"low\":72.53,\"close\":72.53,\"volume\":23976574},{\"day\":\"2008-01-29T00:00:00.000Z\",\"open\":75,\"high\":75.92,\"low\":70.95,\"close\":72.48,\"volume\":15083101},{\"day\":\"2008-01-30T00:00:00.000Z\",\"open\":73.99,\"high\":74.88,\"low\":68.98,\"close\":71.1,\"volume\":21895500},{\"day\":\"2008-01-31T00:00:00.000Z\",\"open\":70.77,\"high\":73.05,\"low\":70.2,\"close\":71.81,\"volume\":10476475},{\"day\":\"2008-02-01T00:00:00.000Z\",\"open\":72.39,\"high\":74.75,\"low\":71.32,\"close\":73.99,\"volume\":21384645},{\"day\":\"2008-02-04T00:00:00.000Z\",\"open\":75.95,\"high\":79.82,\"low\":75.9,\"close\":79.16,\"volume\":25525005},{\"day\":\"2008-02-05T00:00:00.000Z\",\"open\":78.88,\"high\":78.89,\"low\":76.6,\"close\":77.44,\"volume\":12134283},{\"day\":\"2008-02-13T00:00:00.000Z\",\"open\":74,\"high\":74.5,\"low\":71.5,\"close\":71.92,\"volume\":14303597},{\"day\":\"2008-02-14T00:00:00.000Z\",\"open\":72.8,\"high\":74.8,\"low\":72.44,\"close\":74.4,\"volume\":10629110},{\"day\":\"2008-02-15T00:00:00.000Z\",\"open\":73.5,\"high\":76,\"low\":72.8,\"close\":75.96,\"volume\":10458465},{\"day\":\"2008-02-18T00:00:00.000Z\",\"open\":76.85,\"high\":78.1,\"low\":76.28,\"close\":77.5,\"volume\":11178898},{\"day\":\"2008-02-19T00:00:00.000Z\",\"open\":77.39,\"high\":77.39,\"low\":74.5,\"close\":76.88,\"volume\":15256396},{\"day\":\"2008-02-20T00:00:00.000Z\",\"open\":76.75,\"high\":76.75,\"low\":73.98,\"close\":74.44,\"volume\":10671296},{\"day\":\"2008-02-21T00:00:00.000Z\",\"open\":73.95,\"high\":73.95,\"low\":70.96,\"close\":72.52,\"volume\":12889540},{\"day\":\"2008-02-22T00:00:00.000Z\",\"open\":71.15,\"high\":71.55,\"low\":69,\"close\":69.42,\"volume\":12399091},{\"day\":\"2008-02-25T00:00:00.000Z\",\"open\":69.55,\"high\":70.29,\"low\":65.01,\"close\":65.38,\"volume\":12315135},{\"day\":\"2008-02-26T00:00:00.000Z\",\"open\":69.4,\"high\":70.13,\"low\":66,\"close\":68.04,\"volume\":16860449},{\"day\":\"2008-02-27T00:00:00.000Z\",\"open\":68.85,\"high\":72.5,\"low\":68,\"close\":71.82,\"volume\":19946598},{\"day\":\"2008-02-28T00:00:00.000Z\",\"open\":71,\"high\":71.63,\"low\":69.69,\"close\":70,\"volume\":11257434},{\"day\":\"2008-02-29T00:00:00.000Z\",\"open\":70.01,\"high\":72.5,\"low\":69.36,\"close\":71.2,\"volume\":12355865},{\"day\":\"2008-03-03T00:00:00.000Z\",\"open\":70.6,\"high\":71.74,\"low\":67.97,\"close\":70.11,\"volume\":31756042},{\"day\":\"2008-03-04T00:00:00.000Z\",\"open\":69.99,\"high\":70.11,\"low\":66.99,\"close\":67.1,\"volume\":27400433},{\"day\":\"2008-03-06T00:00:00.000Z\",\"open\":69.98,\"high\":73.81,\"low\":67.4,\"close\":72.38,\"volume\":59280220},{\"day\":\"2008-03-07T00:00:00.000Z\",\"open\":70.4,\"high\":70.4,\"low\":66.2,\"close\":67.66,\"volume\":57422411},{\"day\":\"2008-03-10T00:00:00.000Z\",\"open\":66.66,\"high\":66.8,\"low\":64.26,\"close\":64.5,\"volume\":27046890},{\"day\":\"2008-03-11T00:00:00.000Z\",\"open\":64.08,\"high\":64.84,\"low\":62.49,\"close\":63.85,\"volume\":20938576},{\"day\":\"2008-03-12T00:00:00.000Z\",\"open\":66.18,\"high\":66.47,\"low\":62.7,\"close\":63.81,\"volume\":27402934},{\"day\":\"2008-03-13T00:00:00.000Z\",\"open\":63.5,\"high\":63.55,\"low\":61.85,\"close\":63.39,\"volume\":24455862},{\"day\":\"2008-03-14T00:00:00.000Z\",\"open\":63.27,\"high\":63.49,\"low\":61.35,\"close\":63.05,\"volume\":20107888},{\"day\":\"2008-03-17T00:00:00.000Z\",\"open\":62,\"high\":62.1,\"low\":59.5,\"close\":59.82,\"volume\":22893867},{\"day\":\"2008-03-18T00:00:00.000Z\",\"open\":59.78,\"high\":60.75,\"low\":55.38,\"close\":56.41,\"volume\":30022582},{\"day\":\"2008-03-19T00:00:00.000Z\",\"open\":58.26,\"high\":58.26,\"low\":55.8,\"close\":56.94,\"volume\":54063607},{\"day\":\"2008-03-20T00:00:00.000Z\",\"open\":52,\"high\":57.4,\"low\":51.25,\"close\":55.95,\"volume\":42113178},{\"day\":\"2008-03-21T00:00:00.000Z\",\"open\":56.4,\"high\":57.89,\"low\":54.98,\"close\":56.06,\"volume\":33457687},{\"day\":\"2008-03-24T00:00:00.000Z\",\"open\":56.43,\"high\":56.65,\"low\":50.45,\"close\":50.56,\"volume\":51076158},{\"day\":\"2008-03-25T00:00:00.000Z\",\"open\":49,\"high\":52.7,\"low\":48.3,\"close\":51.08,\"volume\":50854617},{\"day\":\"2008-03-26T00:00:00.000Z\",\"open\":51.31,\"high\":53.5,\"low\":50.5,\"close\":52.19,\"volume\":39838720},{\"day\":\"2008-03-27T00:00:00.000Z\",\"open\":50.38,\"high\":51.8,\"low\":48.79,\"close\":48.99,\"volume\":27241762},{\"day\":\"2008-03-28T00:00:00.000Z\",\"open\":49.42,\"high\":53.47,\"low\":48.69,\"close\":53.14,\"volume\":67407997},{\"day\":\"2008-03-31T00:00:00.000Z\",\"open\":51.48,\"high\":54.27,\"low\":51.1,\"close\":52.91,\"volume\":44656263},{\"day\":\"2008-04-01T00:00:00.000Z\",\"open\":52.5,\"high\":54.2,\"low\":51.11,\"close\":53.35,\"volume\":42632694},{\"day\":\"2008-04-02T00:00:00.000Z\",\"open\":54.75,\"high\":58.68,\"low\":54.1,\"close\":56.85,\"volume\":81321368},{\"day\":\"2008-04-03T00:00:00.000Z\",\"open\":55.6,\"high\":59.2,\"low\":55.2,\"close\":59.04,\"volume\":39608942},{\"day\":\"2008-04-07T00:00:00.000Z\",\"open\":59.89,\"high\":62.8,\"low\":59.04,\"close\":62.2,\"volume\":52424165},{\"day\":\"2008-04-08T00:00:00.000Z\",\"open\":61.68,\"high\":62.3,\"low\":59.76,\"close\":61.45,\"volume\":37150684},{\"day\":\"2008-04-09T00:00:00.000Z\",\"open\":60,\"high\":60.7,\"low\":56.89,\"close\":57.12,\"volume\":30189699},{\"day\":\"2008-04-10T00:00:00.000Z\",\"open\":56.72,\"high\":58.48,\"low\":55.08,\"close\":58.38,\"volume\":25304016},{\"day\":\"2008-04-11T00:00:00.000Z\",\"open\":59,\"high\":59.8,\"low\":57.58,\"close\":58.75,\"volume\":16365264},{\"day\":\"2008-04-14T00:00:00.000Z\",\"open\":56.89,\"high\":57.28,\"low\":54.2,\"close\":54.89,\"volume\":39106764},{\"day\":\"2008-04-15T00:00:00.000Z\",\"open\":54.82,\"high\":56.6,\"low\":51.8,\"close\":55.96,\"volume\":27067714},{\"day\":\"2008-04-16T00:00:00.000Z\",\"open\":55.3,\"high\":56.29,\"low\":54.2,\"close\":54.34,\"volume\":12051939},{\"day\":\"2008-04-17T00:00:00.000Z\",\"open\":54.5,\"high\":57.38,\"low\":54.5,\"close\":56.31,\"volume\":37127083},{\"day\":\"2008-04-18T00:00:00.000Z\",\"open\":55,\"high\":57,\"low\":54.23,\"close\":55.25,\"volume\":36244519},{\"day\":\"2008-04-21T00:00:00.000Z\",\"open\":60.69,\"high\":60.69,\"low\":55.6,\"close\":57,\"volume\":57971036},{\"day\":\"2008-04-22T00:00:00.000Z\",\"open\":56.05,\"high\":58.5,\"low\":53.92,\"close\":58.13,\"volume\":24022929},{\"day\":\"2008-04-23T00:00:00.000Z\",\"open\":57.8,\"high\":61,\"low\":57.01,\"close\":60.71,\"volume\":43869246},{\"day\":\"2008-04-24T00:00:00.000Z\",\"open\":66.5,\"high\":66.78,\"low\":64.96,\"close\":66.78,\"volume\":95456558},{\"day\":\"2008-04-25T00:00:00.000Z\",\"open\":67,\"high\":69.79,\"low\":66.5,\"close\":67.02,\"volume\":75435387},{\"day\":\"2008-04-28T00:00:00.000Z\",\"open\":64.5,\"high\":66,\"low\":63.92,\"close\":64.7,\"volume\":30720090},{\"day\":\"2008-04-29T00:00:00.000Z\",\"open\":64.2,\"high\":65.53,\"low\":63.95,\"close\":65.05,\"volume\":21892386},{\"day\":\"2008-04-30T00:00:00.000Z\",\"open\":67,\"high\":69.79,\"low\":66.35,\"close\":69,\"volume\":62862074},{\"day\":\"2008-05-05T00:00:00.000Z\",\"open\":70,\"high\":70.5,\"low\":67.7,\"close\":68.61,\"volume\":35741392},{\"day\":\"2008-05-06T00:00:00.000Z\",\"open\":68,\"high\":68.3,\"low\":67,\"close\":67.53,\"volume\":21495450},{\"day\":\"2008-05-07T00:00:00.000Z\",\"open\":67.53,\"high\":68,\"low\":61.96,\"close\":62.08,\"volume\":56976412},{\"day\":\"2008-05-08T00:00:00.000Z\",\"open\":61.39,\"high\":63.27,\"low\":60.51,\"close\":62.68,\"volume\":28400729},{\"day\":\"2008-05-09T00:00:00.000Z\",\"open\":65.8,\"high\":66.66,\"low\":62.84,\"close\":64.08,\"volume\":40065585},{\"day\":\"2008-05-12T00:00:00.000Z\",\"open\":62.1,\"high\":64.3,\"low\":60.88,\"close\":62.82,\"volume\":22229543},{\"day\":\"2008-05-14T00:00:00.000Z\",\"open\":60.35,\"high\":62.96,\"low\":60.35,\"close\":62.9,\"volume\":41134363},{\"day\":\"2008-05-15T00:00:00.000Z\",\"open\":63.29,\"high\":64,\"low\":61.5,\"close\":61.7,\"volume\":19767184},{\"day\":\"2008-05-16T00:00:00.000Z\",\"open\":62,\"high\":63.2,\"low\":60.68,\"close\":61.54,\"volume\":14019237},{\"day\":\"2008-05-19T00:00:00.000Z\",\"open\":61.58,\"high\":61.84,\"low\":59.3,\"close\":60.22,\"volume\":13924711},{\"day\":\"2008-05-20T00:00:00.000Z\",\"open\":60.22,\"high\":61.3,\"low\":56.9,\"close\":57.04,\"volume\":20339858},{\"day\":\"2008-05-21T00:00:00.000Z\",\"open\":56.98,\"high\":58.02,\"low\":55.36,\"close\":57.97,\"volume\":21818441},{\"day\":\"2008-05-22T00:00:00.000Z\",\"open\":57.29,\"high\":57.29,\"low\":55.75,\"close\":55.98,\"volume\":12970885},{\"day\":\"2008-05-23T00:00:00.000Z\",\"open\":55.8,\"high\":56.98,\"low\":55.27,\"close\":55.79,\"volume\":9529778},{\"day\":\"2008-05-26T00:00:00.000Z\",\"open\":55,\"high\":55,\"low\":52.8,\"close\":52.88,\"volume\":17587552},{\"day\":\"2008-05-27T00:00:00.000Z\",\"open\":53.01,\"high\":54.1,\"low\":52.12,\"close\":54.04,\"volume\":13367217},{\"day\":\"2008-05-28T00:00:00.000Z\",\"open\":54.3,\"high\":56.66,\"low\":53.55,\"close\":55.8,\"volume\":18757404},{\"day\":\"2008-05-29T00:00:00.000Z\",\"open\":55.7,\"high\":55.9,\"low\":53.85,\"close\":53.91,\"volume\":10908143},{\"day\":\"2008-05-30T00:00:00.000Z\",\"open\":54.51,\"high\":56.39,\"low\":54.5,\"close\":56.3,\"volume\":20721292},{\"day\":\"2008-06-02T00:00:00.000Z\",\"open\":55.9,\"high\":57.51,\"low\":55.02,\"close\":56.89,\"volume\":15833621},{\"day\":\"2008-06-03T00:00:00.000Z\",\"open\":56.45,\"high\":57.14,\"low\":55.4,\"close\":55.71,\"volume\":11557303},{\"day\":\"2008-06-04T00:00:00.000Z\",\"open\":55.46,\"high\":55.98,\"low\":53.86,\"close\":54.31,\"volume\":12608831},{\"day\":\"2008-06-05T00:00:00.000Z\",\"open\":54.01,\"high\":55.08,\"low\":53.89,\"close\":54.52,\"volume\":7552729},{\"day\":\"2008-06-06T00:00:00.000Z\",\"open\":54.85,\"high\":55.68,\"low\":54.02,\"close\":54.56,\"volume\":7563297},{\"day\":\"2008-06-10T00:00:00.000Z\",\"open\":51.5,\"high\":52.47,\"low\":49.5,\"close\":50.13,\"volume\":24254166},{\"day\":\"2008-06-11T00:00:00.000Z\",\"open\":49.85,\"high\":51.15,\"low\":49.51,\"close\":50.39,\"volume\":13401410},{\"day\":\"2008-06-12T00:00:00.000Z\",\"open\":50,\"high\":50.15,\"low\":48.31,\"close\":49.39,\"volume\":16409032},{\"day\":\"2008-06-13T00:00:00.000Z\",\"open\":49.4,\"high\":50.2,\"low\":48.8,\"close\":49.05,\"volume\":9547625},{\"day\":\"2008-06-16T00:00:00.000Z\",\"open\":49.28,\"high\":50.22,\"low\":48.36,\"close\":49.94,\"volume\":17752979},{\"day\":\"2008-06-17T00:00:00.000Z\",\"open\":49.98,\"high\":50.29,\"low\":48.6,\"close\":49.13,\"volume\":12220290},{\"day\":\"2008-06-18T00:00:00.000Z\",\"open\":48.88,\"high\":51.5,\"low\":47.5,\"close\":51.07,\"volume\":31278546},{\"day\":\"2008-06-19T00:00:00.000Z\",\"open\":50.58,\"high\":50.6,\"low\":47.6,\"close\":47.89,\"volume\":20315712},{\"day\":\"2008-06-20T00:00:00.000Z\",\"open\":47.95,\"high\":52.1,\"low\":47.04,\"close\":50.36,\"volume\":35813930},{\"day\":\"2008-06-23T00:00:00.000Z\",\"open\":49.3,\"high\":50.11,\"low\":48.5,\"close\":48.68,\"volume\":13720836},{\"day\":\"2008-06-24T00:00:00.000Z\",\"open\":48.8,\"high\":50.48,\"low\":48.6,\"close\":49.67,\"volume\":19740577},{\"day\":\"2008-06-25T00:00:00.000Z\",\"open\":49.67,\"high\":51.5,\"low\":49.31,\"close\":50.98,\"volume\":19643779},{\"day\":\"2008-06-26T00:00:00.000Z\",\"open\":50.98,\"high\":52.2,\"low\":50.8,\"close\":51.68,\"volume\":19398338},{\"day\":\"2008-06-27T00:00:00.000Z\",\"open\":49.15,\"high\":50.2,\"low\":48.95,\"close\":49.04,\"volume\":20257390},{\"day\":\"2008-06-30T00:00:00.000Z\",\"open\":49.05,\"high\":50.05,\"low\":48.76,\"close\":49.26,\"volume\":15993481},{\"day\":\"2008-07-01T00:00:00.000Z\",\"open\":49.5,\"high\":49.54,\"low\":47.4,\"close\":47.82,\"volume\":20541100},{\"day\":\"2008-07-02T00:00:00.000Z\",\"open\":47.4,\"high\":48.2,\"low\":43.04,\"close\":43.04,\"volume\":45871642},{\"day\":\"2008-07-03T00:00:00.000Z\",\"open\":40.98,\"high\":42.29,\"low\":38.76,\"close\":40.55,\"volume\":109537165},{\"day\":\"2008-07-04T00:00:00.000Z\",\"open\":39.8,\"high\":40.5,\"low\":39.35,\"close\":40.17,\"volume\":29627948},{\"day\":\"2008-07-07T00:00:00.000Z\",\"open\":40,\"high\":42.41,\"low\":39.99,\"close\":41.97,\"volume\":34310244},{\"day\":\"2008-07-08T00:00:00.000Z\",\"open\":41.97,\"high\":42.81,\"low\":39.8,\"close\":40.32,\"volume\":49322822},{\"day\":\"2008-07-09T00:00:00.000Z\",\"open\":41.17,\"high\":43.81,\"low\":41,\"close\":43.78,\"volume\":64223650},{\"day\":\"2008-07-10T00:00:00.000Z\",\"open\":42.7,\"high\":44.32,\"low\":42.51,\"close\":43.04,\"volume\":51229240},{\"day\":\"2008-07-11T00:00:00.000Z\",\"open\":42.86,\"high\":43.4,\"low\":41.85,\"close\":43.16,\"volume\":27509760},{\"day\":\"2008-07-14T00:00:00.000Z\",\"open\":42.55,\"high\":43.85,\"low\":42.5,\"close\":43.2,\"volume\":18720336},{\"day\":\"2008-07-15T00:00:00.000Z\",\"open\":43.22,\"high\":43.35,\"low\":40.5,\"close\":40.61,\"volume\":30140514},{\"day\":\"2008-07-16T00:00:00.000Z\",\"open\":40,\"high\":40,\"low\":38.88,\"close\":39.4,\"volume\":19944794},{\"day\":\"2008-07-18T00:00:00.000Z\",\"open\":40.05,\"high\":41.21,\"low\":39,\"close\":41.07,\"volume\":28151744},{\"day\":\"2008-07-21T00:00:00.000Z\",\"open\":40.5,\"high\":43.2,\"low\":40.31,\"close\":42.92,\"volume\":36458607},{\"day\":\"2008-07-22T00:00:00.000Z\",\"open\":42.7,\"high\":43.39,\"low\":42.46,\"close\":43,\"volume\":24027789},{\"day\":\"2008-07-23T00:00:00.000Z\",\"open\":43.3,\"high\":44.7,\"low\":43.28,\"close\":43.87,\"volume\":38109447},{\"day\":\"2008-07-24T00:00:00.000Z\",\"open\":44.6,\"high\":47.5,\"low\":44.6,\"close\":46.98,\"volume\":50727204},{\"day\":\"2008-07-25T00:00:00.000Z\",\"open\":45.91,\"high\":46.44,\"low\":45,\"close\":45.94,\"volume\":29601041},{\"day\":\"2008-07-28T00:00:00.000Z\",\"open\":46.05,\"high\":47.1,\"low\":44.5,\"close\":44.91,\"volume\":30827629},{\"day\":\"2008-07-29T00:00:00.000Z\",\"open\":43.9,\"high\":44.28,\"low\":43.42,\"close\":44.03,\"volume\":16779503},{\"day\":\"2008-07-30T00:00:00.000Z\",\"open\":45.1,\"high\":45.22,\"low\":43.58,\"close\":43.98,\"volume\":11911484},{\"day\":\"2008-07-31T00:00:00.000Z\",\"open\":44.3,\"high\":44.35,\"low\":42.9,\"close\":42.97,\"volume\":13237886},{\"day\":\"2008-08-01T00:00:00.000Z\",\"open\":42.69,\"high\":45.27,\"low\":42.42,\"close\":44.8,\"volume\":18508321},{\"day\":\"2008-08-04T00:00:00.000Z\",\"open\":43.99,\"high\":45.25,\"low\":43.8,\"close\":43.91,\"volume\":11230819},{\"day\":\"2008-08-05T00:00:00.000Z\",\"open\":44,\"high\":45.14,\"low\":43.8,\"close\":44.19,\"volume\":21278025},{\"day\":\"2008-08-06T00:00:00.000Z\",\"open\":44.71,\"high\":46.18,\"low\":44.5,\"close\":45.76,\"volume\":22418713},{\"day\":\"2008-08-07T00:00:00.000Z\",\"open\":45.7,\"high\":46.04,\"low\":44.9,\"close\":45.59,\"volume\":16705508},{\"day\":\"2008-08-08T00:00:00.000Z\",\"open\":45.26,\"high\":45.59,\"low\":43,\"close\":43.15,\"volume\":17545663},{\"day\":\"2008-08-11T00:00:00.000Z\",\"open\":43.08,\"high\":43.79,\"low\":41.2,\"close\":41.68,\"volume\":18057704},{\"day\":\"2008-08-12T00:00:00.000Z\",\"open\":41.52,\"high\":42.5,\"low\":41.41,\"close\":42.01,\"volume\":11765554},{\"day\":\"2008-08-13T00:00:00.000Z\",\"open\":41.5,\"high\":41.9,\"low\":40.5,\"close\":40.96,\"volume\":13248533},{\"day\":\"2008-08-14T00:00:00.000Z\",\"open\":40.83,\"high\":41.88,\"low\":40.51,\"close\":41.08,\"volume\":8612222},{\"day\":\"2008-08-15T00:00:00.000Z\",\"open\":41.1,\"high\":42.46,\"low\":40.79,\"close\":41.83,\"volume\":8059510},{\"day\":\"2008-08-18T00:00:00.000Z\",\"open\":41.92,\"high\":41.99,\"low\":40,\"close\":40.01,\"volume\":15281627},{\"day\":\"2008-08-19T00:00:00.000Z\",\"open\":39.88,\"high\":41.24,\"low\":39.5,\"close\":41.05,\"volume\":11717830},{\"day\":\"2008-08-20T00:00:00.000Z\",\"open\":40.69,\"high\":45.15,\"low\":40.5,\"close\":44.96,\"volume\":29375509},{\"day\":\"2008-08-21T00:00:00.000Z\",\"open\":44,\"high\":44.7,\"low\":43.09,\"close\":43.12,\"volume\":17884980},{\"day\":\"2008-08-22T00:00:00.000Z\",\"open\":42.3,\"high\":43.47,\"low\":42.06,\"close\":42.86,\"volume\":9176359},{\"day\":\"2008-08-25T00:00:00.000Z\",\"open\":43,\"high\":44.6,\"low\":42.12,\"close\":43.47,\"volume\":11931424},{\"day\":\"2008-08-26T00:00:00.000Z\",\"open\":43,\"high\":44.16,\"low\":42.61,\"close\":43.94,\"volume\":11885068},{\"day\":\"2008-08-27T00:00:00.000Z\",\"open\":44.1,\"high\":45.46,\"low\":43.9,\"close\":44.73,\"volume\":25111536},{\"day\":\"2008-08-28T00:00:00.000Z\",\"open\":45.15,\"high\":46.73,\"low\":45.15,\"close\":45.61,\"volume\":20365758},{\"day\":\"2008-08-29T00:00:00.000Z\",\"open\":45.78,\"high\":46.68,\"low\":45.78,\"close\":45.93,\"volume\":19200210},{\"day\":\"2008-09-01T00:00:00.000Z\",\"open\":45.5,\"high\":45.51,\"low\":43.89,\"close\":44.59,\"volume\":14084069},{\"day\":\"2008-09-02T00:00:00.000Z\",\"open\":44.5,\"high\":45.13,\"low\":43.98,\"close\":44.37,\"volume\":10407586},{\"day\":\"2008-09-03T00:00:00.000Z\",\"open\":44.73,\"high\":45.05,\"low\":43,\"close\":43.79,\"volume\":12080834},{\"day\":\"2008-09-04T00:00:00.000Z\",\"open\":43.26,\"high\":43.79,\"low\":42,\"close\":43.01,\"volume\":12191581},{\"day\":\"2008-09-05T00:00:00.000Z\",\"open\":41.8,\"high\":42.25,\"low\":41.4,\"close\":41.78,\"volume\":12263716},{\"day\":\"2008-09-08T00:00:00.000Z\",\"open\":42.18,\"high\":43.1,\"low\":41.52,\"close\":42.84,\"volume\":19025450},{\"day\":\"2008-09-09T00:00:00.000Z\",\"open\":43,\"high\":43.1,\"low\":42.26,\"close\":42.72,\"volume\":11291156},{\"day\":\"2008-09-10T00:00:00.000Z\",\"open\":42.2,\"high\":43.5,\"low\":41.7,\"close\":42.2,\"volume\":12475141},{\"day\":\"2008-09-11T00:00:00.000Z\",\"open\":41.9,\"high\":42.5,\"low\":39.33,\"close\":39.4,\"volume\":16773539},{\"day\":\"2008-09-12T00:00:00.000Z\",\"open\":39.72,\"high\":40.93,\"low\":39.55,\"close\":40.28,\"volume\":14685690},{\"day\":\"2008-09-16T00:00:00.000Z\",\"open\":38.75,\"high\":38.75,\"low\":36.25,\"close\":36.87,\"volume\":31763520},{\"day\":\"2008-09-17T00:00:00.000Z\",\"open\":36.5,\"high\":37.13,\"low\":33.18,\"close\":33.56,\"volume\":32624974},{\"day\":\"2008-09-18T00:00:00.000Z\",\"open\":31.18,\"high\":32.9,\"low\":30.2,\"close\":30.66,\"volume\":46652625},{\"day\":\"2008-09-19T00:00:00.000Z\",\"open\":33.73,\"high\":33.73,\"low\":33.27,\"close\":33.73,\"volume\":21060549},{\"day\":\"2008-09-22T00:00:00.000Z\",\"open\":37.1,\"high\":37.1,\"low\":35.75,\"close\":37.1,\"volume\":71377355},{\"day\":\"2008-09-23T00:00:00.000Z\",\"open\":36,\"high\":36.88,\"low\":35.58,\"close\":35.61,\"volume\":50962478},{\"day\":\"2008-09-24T00:00:00.000Z\",\"open\":34.99,\"high\":35.5,\"low\":34.11,\"close\":35.44,\"volume\":32249343},{\"day\":\"2008-09-25T00:00:00.000Z\",\"open\":35.59,\"high\":38.98,\"low\":35.44,\"close\":36.26,\"volume\":79979843},{\"day\":\"2008-09-26T00:00:00.000Z\",\"open\":35.7,\"high\":35.96,\"low\":32.63,\"close\":33.27,\"volume\":143417207},{\"day\":\"2008-10-06T00:00:00.000Z\",\"open\":33.9,\"high\":34.26,\"low\":32.8,\"close\":33.4,\"volume\":82883580},{\"day\":\"2008-10-07T00:00:00.000Z\",\"open\":31.03,\"high\":33,\"low\":30.96,\"close\":31.94,\"volume\":38675802},{\"day\":\"2008-10-08T00:00:00.000Z\",\"open\":30.7,\"high\":31.32,\"low\":28.82,\"close\":29,\"volume\":51671139},{\"day\":\"2008-10-09T00:00:00.000Z\",\"open\":29.35,\"high\":29.85,\"low\":27.4,\"close\":29.05,\"volume\":48597195},{\"day\":\"2008-10-10T00:00:00.000Z\",\"open\":27.4,\"high\":28.44,\"low\":27.24,\"close\":27.76,\"volume\":40517547},{\"day\":\"2008-10-13T00:00:00.000Z\",\"open\":27.99,\"high\":30.05,\"low\":27.01,\"close\":29.94,\"volume\":62948508},{\"day\":\"2008-10-14T00:00:00.000Z\",\"open\":31.91,\"high\":31.93,\"low\":29.42,\"close\":29.51,\"volume\":69181978},{\"day\":\"2008-10-15T00:00:00.000Z\",\"open\":28.02,\"high\":29.04,\"low\":27.86,\"close\":28.67,\"volume\":32940158},{\"day\":\"2008-10-16T00:00:00.000Z\",\"open\":27.1,\"high\":27.26,\"low\":26.01,\"close\":26.3,\"volume\":34870112},{\"day\":\"2008-10-17T00:00:00.000Z\",\"open\":26.8,\"high\":26.9,\"low\":26,\"close\":26.22,\"volume\":20284207},{\"day\":\"2008-10-20T00:00:00.000Z\",\"open\":25.88,\"high\":27,\"low\":24.75,\"close\":26.76,\"volume\":47091415},{\"day\":\"2008-10-21T00:00:00.000Z\",\"open\":26.76,\"high\":26.9,\"low\":25.93,\"close\":26.01,\"volume\":48855342},{\"day\":\"2008-10-22T00:00:00.000Z\",\"open\":25.3,\"high\":25.78,\"low\":24.9,\"close\":25.02,\"volume\":34953493},{\"day\":\"2008-10-23T00:00:00.000Z\",\"open\":24,\"high\":24.5,\"low\":23.6,\"close\":24.1,\"volume\":50125808},{\"day\":\"2008-10-24T00:00:00.000Z\",\"open\":24.12,\"high\":24.29,\"low\":22.56,\"close\":22.61,\"volume\":63698596},{\"day\":\"2008-10-27T00:00:00.000Z\",\"open\":21.84,\"high\":21.85,\"low\":20.5,\"close\":20.87,\"volume\":71709608},{\"day\":\"2008-10-28T00:00:00.000Z\",\"open\":20.78,\"high\":21.42,\"low\":19.9,\"close\":20.78,\"volume\":115036384},{\"day\":\"2008-10-29T00:00:00.000Z\",\"open\":21.2,\"high\":22.38,\"low\":20.94,\"close\":21.27,\"volume\":110737320},{\"day\":\"2008-10-30T00:00:00.000Z\",\"open\":20.89,\"high\":23.4,\"low\":20.23,\"close\":23.4,\"volume\":114125608},{\"day\":\"2008-10-31T00:00:00.000Z\",\"open\":22.75,\"high\":23.54,\"low\":22.5,\"close\":22.72,\"volume\":67854120},{\"day\":\"2008-11-03T00:00:00.000Z\",\"open\":22.68,\"high\":24.55,\"low\":22.6,\"close\":23.7,\"volume\":58760696},{\"day\":\"2008-11-04T00:00:00.000Z\",\"open\":23.4,\"high\":24.1,\"low\":22.85,\"close\":23.77,\"volume\":44162392},{\"day\":\"2008-11-05T00:00:00.000Z\",\"open\":24,\"high\":26.15,\"low\":24,\"close\":25.3,\"volume\":67194088},{\"day\":\"2008-11-06T00:00:00.000Z\",\"open\":24.22,\"high\":24.89,\"low\":23.96,\"close\":24.01,\"volume\":43139632},{\"day\":\"2008-11-07T00:00:00.000Z\",\"open\":23.31,\"high\":25.48,\"low\":23.25,\"close\":25.15,\"volume\":43425672},{\"day\":\"2008-11-10T00:00:00.000Z\",\"open\":26.2,\"high\":27.1,\"low\":25.49,\"close\":26.47,\"volume\":69559792},{\"day\":\"2008-11-11T00:00:00.000Z\",\"open\":25.8,\"high\":26.39,\"low\":25.51,\"close\":25.83,\"volume\":47131708},{\"day\":\"2008-11-12T00:00:00.000Z\",\"open\":25.47,\"high\":26.37,\"low\":24.9,\"close\":25.54,\"volume\":43880420},{\"day\":\"2008-11-13T00:00:00.000Z\",\"open\":24.88,\"high\":26.7,\"low\":24.08,\"close\":25.97,\"volume\":81108480},{\"day\":\"2008-11-14T00:00:00.000Z\",\"open\":26.65,\"high\":27,\"low\":26.03,\"close\":26.59,\"volume\":74954168},{\"day\":\"2008-11-17T00:00:00.000Z\",\"open\":26.4,\"high\":27.34,\"low\":26.11,\"close\":27.19,\"volume\":60354244},{\"day\":\"2008-11-18T00:00:00.000Z\",\"open\":26.8,\"high\":27.48,\"low\":24.47,\"close\":24.47,\"volume\":66918060},{\"day\":\"2008-11-19T00:00:00.000Z\",\"open\":24.22,\"high\":25.96,\"low\":23.02,\"close\":25.6,\"volume\":84755504},{\"day\":\"2008-11-20T00:00:00.000Z\",\"open\":24.4,\"high\":25.15,\"low\":23.88,\"close\":24.13,\"volume\":76042080},{\"day\":\"2008-11-21T00:00:00.000Z\",\"open\":23.13,\"high\":25.1,\"low\":22.88,\"close\":24.46,\"volume\":69469536},{\"day\":\"2008-11-24T00:00:00.000Z\",\"open\":24.25,\"high\":24.36,\"low\":23.22,\"close\":23.25,\"volume\":36835460},{\"day\":\"2008-11-25T00:00:00.000Z\",\"open\":23.94,\"high\":24,\"low\":23.2,\"close\":23.47,\"volume\":26609800},{\"day\":\"2008-11-26T00:00:00.000Z\",\"open\":23.18,\"high\":24,\"low\":23.18,\"close\":23.67,\"volume\":19114182},{\"day\":\"2008-11-27T00:00:00.000Z\",\"open\":25.12,\"high\":25.56,\"low\":23.82,\"close\":23.9,\"volume\":62507016},{\"day\":\"2008-11-28T00:00:00.000Z\",\"open\":23.6,\"high\":23.85,\"low\":22.38,\"close\":22.49,\"volume\":47236576},{\"day\":\"2008-12-01T00:00:00.000Z\",\"open\":22.47,\"high\":22.74,\"low\":21.61,\"close\":22.57,\"volume\":34370552},{\"day\":\"2008-12-02T00:00:00.000Z\",\"open\":21.7,\"high\":23.13,\"low\":21.67,\"close\":22.55,\"volume\":31570460},{\"day\":\"2008-12-03T00:00:00.000Z\",\"open\":22.86,\"high\":24.02,\"low\":22.82,\"close\":23.95,\"volume\":46958568},{\"day\":\"2008-12-04T00:00:00.000Z\",\"open\":24.6,\"high\":26.35,\"low\":24.6,\"close\":25.75,\"volume\":119526720},{\"day\":\"2008-12-05T00:00:00.000Z\",\"open\":25.65,\"high\":26.56,\"low\":25.54,\"close\":26.26,\"volume\":62119732},{\"day\":\"2008-12-08T00:00:00.000Z\",\"open\":26.92,\"high\":27.63,\"low\":26.56,\"close\":27.49,\"volume\":86906384},{\"day\":\"2008-12-09T00:00:00.000Z\",\"open\":27.4,\"high\":27.7,\"low\":26.47,\"close\":26.68,\"volume\":55839940},{\"day\":\"2008-12-10T00:00:00.000Z\",\"open\":26.4,\"high\":28.16,\"low\":26.16,\"close\":27.83,\"volume\":55639024},{\"day\":\"2008-12-11T00:00:00.000Z\",\"open\":27.51,\"high\":28.64,\"low\":27.3,\"close\":27.65,\"volume\":53785048},{\"day\":\"2008-12-12T00:00:00.000Z\",\"open\":27.33,\"high\":27.65,\"low\":25.5,\"close\":25.94,\"volume\":46684168},{\"day\":\"2008-12-15T00:00:00.000Z\",\"open\":26.6,\"high\":27.85,\"low\":26.45,\"close\":26.98,\"volume\":48163960},{\"day\":\"2008-12-16T00:00:00.000Z\",\"open\":26.51,\"high\":27.32,\"low\":26,\"close\":27.3,\"volume\":27213890},{\"day\":\"2008-12-17T00:00:00.000Z\",\"open\":27.74,\"high\":28.55,\"low\":27.5,\"close\":27.57,\"volume\":48422640},{\"day\":\"2008-12-18T00:00:00.000Z\",\"open\":27.58,\"high\":29.63,\"low\":27.03,\"close\":29.56,\"volume\":59869932},{\"day\":\"2008-12-19T00:00:00.000Z\",\"open\":29,\"high\":31.3,\"low\":28.9,\"close\":30.34,\"volume\":64490484},{\"day\":\"2008-12-22T00:00:00.000Z\",\"open\":30.08,\"high\":30.46,\"low\":28.4,\"close\":28.73,\"volume\":44351020},{\"day\":\"2008-12-23T00:00:00.000Z\",\"open\":28.7,\"high\":28.7,\"low\":27,\"close\":27.01,\"volume\":40980144},{\"day\":\"2008-12-24T00:00:00.000Z\",\"open\":26.8,\"high\":27.54,\"low\":26.7,\"close\":27.11,\"volume\":29309456},{\"day\":\"2008-12-25T00:00:00.000Z\",\"open\":27,\"high\":27.27,\"low\":26.11,\"close\":26.71,\"volume\":24661308},{\"day\":\"2008-12-26T00:00:00.000Z\",\"open\":26.41,\"high\":27.51,\"low\":26.2,\"close\":26.81,\"volume\":19841368},{\"day\":\"2008-12-29T00:00:00.000Z\",\"open\":26.5,\"high\":26.92,\"low\":25.9,\"close\":26.47,\"volume\":21353864},{\"day\":\"2008-12-30T00:00:00.000Z\",\"open\":26.47,\"high\":26.93,\"low\":26.04,\"close\":26.22,\"volume\":15304613},{\"day\":\"2008-12-31T00:00:00.000Z\",\"open\":26.33,\"high\":27.28,\"low\":26.22,\"close\":26.59,\"volume\":18766300},{\"day\":\"2009-01-05T00:00:00.000Z\",\"open\":27.9,\"high\":28.97,\"low\":27.6,\"close\":28.85,\"volume\":35105352},{\"day\":\"2009-01-06T00:00:00.000Z\",\"open\":28.7,\"high\":30.37,\"low\":28.63,\"close\":29.86,\"volume\":45197572},{\"day\":\"2009-01-07T00:00:00.000Z\",\"open\":29.77,\"high\":30.21,\"low\":29.35,\"close\":29.87,\"volume\":30627948},{\"day\":\"2009-01-08T00:00:00.000Z\",\"open\":28.8,\"high\":29.05,\"low\":28.05,\"close\":28.34,\"volume\":32927324},{\"day\":\"2009-01-09T00:00:00.000Z\",\"open\":28.25,\"high\":29.15,\"low\":28.25,\"close\":28.41,\"volume\":23581568},{\"day\":\"2009-01-12T00:00:00.000Z\",\"open\":28.2,\"high\":28.7,\"low\":27.8,\"close\":27.91,\"volume\":32345902},{\"day\":\"2009-01-13T00:00:00.000Z\",\"open\":27.4,\"high\":28.34,\"low\":27.3,\"close\":27.6,\"volume\":18956862},{\"day\":\"2009-01-14T00:00:00.000Z\",\"open\":27.98,\"high\":29.89,\"low\":27.82,\"close\":29.85,\"volume\":41931424},{\"day\":\"2009-01-15T00:00:00.000Z\",\"open\":29.2,\"high\":29.75,\"low\":28.71,\"close\":29.47,\"volume\":52201156},{\"day\":\"2009-01-16T00:00:00.000Z\",\"open\":29.7,\"high\":30.96,\"low\":29,\"close\":29.51,\"volume\":49182152},{\"day\":\"2009-01-19T00:00:00.000Z\",\"open\":29.99,\"high\":31.1,\"low\":29.98,\"close\":30.34,\"volume\":45398592},{\"day\":\"2009-01-20T00:00:00.000Z\",\"open\":30,\"high\":30.58,\"low\":29.3,\"close\":30.24,\"volume\":28571956},{\"day\":\"2009-01-21T00:00:00.000Z\",\"open\":29.5,\"high\":30.39,\"low\":29,\"close\":29.28,\"volume\":54623652},{\"day\":\"2009-01-22T00:00:00.000Z\",\"open\":29.66,\"high\":30.08,\"low\":28.93,\"close\":29.33,\"volume\":26058260},{\"day\":\"2009-01-23T00:00:00.000Z\",\"open\":29.1,\"high\":29.53,\"low\":28.76,\"close\":28.86,\"volume\":23723948},{\"day\":\"2009-02-02T00:00:00.000Z\",\"open\":29.5,\"high\":29.79,\"low\":29.03,\"close\":29.31,\"volume\":15422087},{\"day\":\"2009-02-03T00:00:00.000Z\",\"open\":29.24,\"high\":30.35,\"low\":29.1,\"close\":30.11,\"volume\":32747984},{\"day\":\"2009-02-04T00:00:00.000Z\",\"open\":30.3,\"high\":31.2,\"low\":30.3,\"close\":31.03,\"volume\":31862472},{\"day\":\"2009-02-05T00:00:00.000Z\",\"open\":31.22,\"high\":33.25,\"low\":31.15,\"close\":32.46,\"volume\":64604564},{\"day\":\"2009-02-06T00:00:00.000Z\",\"open\":32.7,\"high\":34.4,\"low\":32.69,\"close\":33.97,\"volume\":45222860},{\"day\":\"2009-02-09T00:00:00.000Z\",\"open\":34.5,\"high\":35.16,\"low\":34,\"close\":34.24,\"volume\":48083920},{\"day\":\"2009-02-10T00:00:00.000Z\",\"open\":33.87,\"high\":34.8,\"low\":33.61,\"close\":34.28,\"volume\":24481590},{\"day\":\"2009-02-11T00:00:00.000Z\",\"open\":33.5,\"high\":35,\"low\":33.33,\"close\":33.9,\"volume\":52447712},{\"day\":\"2009-02-12T00:00:00.000Z\",\"open\":34.2,\"high\":34.56,\"low\":32.9,\"close\":33.79,\"volume\":30829386},{\"day\":\"2009-02-13T00:00:00.000Z\",\"open\":33.8,\"high\":35.51,\"low\":33.4,\"close\":35.09,\"volume\":46243928},{\"day\":\"2009-02-16T00:00:00.000Z\",\"open\":35.3,\"high\":36.7,\"low\":35.3,\"close\":35.93,\"volume\":42328820},{\"day\":\"2009-02-17T00:00:00.000Z\",\"open\":35.87,\"high\":36,\"low\":34,\"close\":34.15,\"volume\":37974708},{\"day\":\"2009-02-18T00:00:00.000Z\",\"open\":33.13,\"high\":33.6,\"low\":31.97,\"close\":32.27,\"volume\":39927508},{\"day\":\"2009-02-19T00:00:00.000Z\",\"open\":32.61,\"high\":33.09,\"low\":32.02,\"close\":32.65,\"volume\":34306904},{\"day\":\"2009-02-20T00:00:00.000Z\",\"open\":32.67,\"high\":33.21,\"low\":32.2,\"close\":33.04,\"volume\":23491978},{\"day\":\"2009-02-23T00:00:00.000Z\",\"open\":32.78,\"high\":34.29,\"low\":31.87,\"close\":34.15,\"volume\":38804132},{\"day\":\"2009-02-24T00:00:00.000Z\",\"open\":33.41,\"high\":33.65,\"low\":31.8,\"close\":32.27,\"volume\":49229016},{\"day\":\"2009-02-25T00:00:00.000Z\",\"open\":32.78,\"high\":33.55,\"low\":31.61,\"close\":33.28,\"volume\":60242160},{\"day\":\"2009-02-26T00:00:00.000Z\",\"open\":32.98,\"high\":34.11,\"low\":31.9,\"close\":32.21,\"volume\":47302632},{\"day\":\"2009-02-27T00:00:00.000Z\",\"open\":31.9,\"high\":33.27,\"low\":31.32,\"close\":31.95,\"volume\":43195928},{\"day\":\"2009-03-02T00:00:00.000Z\",\"open\":31.93,\"high\":31.93,\"low\":30.45,\"close\":31.28,\"volume\":30612438},{\"day\":\"2009-03-03T00:00:00.000Z\",\"open\":30.13,\"high\":30.7,\"low\":29.82,\"close\":30.15,\"volume\":39225860},{\"day\":\"2009-03-04T00:00:00.000Z\",\"open\":30.45,\"high\":33.17,\"low\":30.45,\"close\":33.17,\"volume\":51646024},{\"day\":\"2009-03-05T00:00:00.000Z\",\"open\":34.2,\"high\":35.1,\"low\":33.5,\"close\":34.48,\"volume\":80373496},{\"day\":\"2009-03-06T00:00:00.000Z\",\"open\":33.5,\"high\":34.65,\"low\":33.44,\"close\":33.98,\"volume\":42689136},{\"day\":\"2009-03-09T00:00:00.000Z\",\"open\":34.4,\"high\":35.2,\"low\":32.85,\"close\":32.93,\"volume\":51219112},{\"day\":\"2009-03-10T00:00:00.000Z\",\"open\":32.5,\"high\":34.8,\"low\":31.86,\"close\":34.52,\"volume\":35574084},{\"day\":\"2009-03-11T00:00:00.000Z\",\"open\":35.5,\"high\":35.86,\"low\":34,\"close\":34.22,\"volume\":55397592},{\"day\":\"2009-03-12T00:00:00.000Z\",\"open\":34.12,\"high\":36,\"low\":33.31,\"close\":35.96,\"volume\":52705256},{\"day\":\"2009-03-13T00:00:00.000Z\",\"open\":35.71,\"high\":37,\"low\":35.51,\"close\":36.29,\"volume\":68277408},{\"day\":\"2009-03-16T00:00:00.000Z\",\"open\":36.15,\"high\":36.84,\"low\":35.2,\"close\":36.7,\"volume\":37791540},{\"day\":\"2009-03-17T00:00:00.000Z\",\"open\":36.75,\"high\":37.25,\"low\":36.41,\"close\":36.97,\"volume\":58365512},{\"day\":\"2009-03-18T00:00:00.000Z\",\"open\":37.1,\"high\":37.3,\"low\":36.46,\"close\":36.56,\"volume\":42840736},{\"day\":\"2009-03-19T00:00:00.000Z\",\"open\":36.6,\"high\":37.68,\"low\":36.2,\"close\":37.51,\"volume\":43633448},{\"day\":\"2009-03-20T00:00:00.000Z\",\"open\":37.4,\"high\":37.5,\"low\":36,\"close\":36.34,\"volume\":34787520},{\"day\":\"2009-03-23T00:00:00.000Z\",\"open\":36.35,\"high\":38.7,\"low\":36.34,\"close\":38.03,\"volume\":53995120},{\"day\":\"2009-03-24T00:00:00.000Z\",\"open\":39.5,\"high\":39.71,\"low\":38.3,\"close\":38.63,\"volume\":45564888},{\"day\":\"2009-03-25T00:00:00.000Z\",\"open\":38.15,\"high\":39.56,\"low\":38.1,\"close\":38.4,\"volume\":35764136},{\"day\":\"2009-03-26T00:00:00.000Z\",\"open\":38.45,\"high\":39.7,\"low\":38.15,\"close\":39.26,\"volume\":32867116},{\"day\":\"2009-03-27T00:00:00.000Z\",\"open\":39.71,\"high\":40.1,\"low\":38.61,\"close\":38.87,\"volume\":36316920},{\"day\":\"2009-03-30T00:00:00.000Z\",\"open\":38.7,\"high\":38.78,\"low\":37.35,\"close\":37.51,\"volume\":39213720},{\"day\":\"2009-03-31T00:00:00.000Z\",\"open\":36.92,\"high\":40,\"low\":36.86,\"close\":39.11,\"volume\":78823464},{\"day\":\"2009-04-01T00:00:00.000Z\",\"open\":38.95,\"high\":39.8,\"low\":38.49,\"close\":38.78,\"volume\":53700056},{\"day\":\"2009-04-02T00:00:00.000Z\",\"open\":39.03,\"high\":40.98,\"low\":39.03,\"close\":40.02,\"volume\":69387888},{\"day\":\"2009-04-03T00:00:00.000Z\",\"open\":40.76,\"high\":40.85,\"low\":39.91,\"close\":40.19,\"volume\":42430620},{\"day\":\"2009-04-07T00:00:00.000Z\",\"open\":40.5,\"high\":41.21,\"low\":39.7,\"close\":40.61,\"volume\":24234776},{\"day\":\"2009-04-08T00:00:00.000Z\",\"open\":40.03,\"high\":40.61,\"low\":38.72,\"close\":38.82,\"volume\":31479396},{\"day\":\"2009-04-09T00:00:00.000Z\",\"open\":39.5,\"high\":41.38,\"low\":39.4,\"close\":41.13,\"volume\":56717160},{\"day\":\"2009-04-10T00:00:00.000Z\",\"open\":41.58,\"high\":42.86,\"low\":41.28,\"close\":42.38,\"volume\":45816304},{\"day\":\"2009-04-13T00:00:00.000Z\",\"open\":43,\"high\":43.65,\"low\":42.6,\"close\":43.03,\"volume\":34783432},{\"day\":\"2009-04-14T00:00:00.000Z\",\"open\":42.5,\"high\":43,\"low\":42.36,\"close\":42.66,\"volume\":37023800},{\"day\":\"2009-04-15T00:00:00.000Z\",\"open\":42.46,\"high\":42.73,\"low\":41.45,\"close\":42.48,\"volume\":33253660},{\"day\":\"2009-04-16T00:00:00.000Z\",\"open\":42.6,\"high\":42.99,\"low\":41.86,\"close\":42.18,\"volume\":20448052},{\"day\":\"2009-04-17T00:00:00.000Z\",\"open\":41.8,\"high\":42.49,\"low\":41.5,\"close\":41.58,\"volume\":22882308},{\"day\":\"2009-04-20T00:00:00.000Z\",\"open\":41.26,\"high\":42.37,\"low\":41.02,\"close\":42.01,\"volume\":27299896},{\"day\":\"2009-04-21T00:00:00.000Z\",\"open\":41.41,\"high\":41.6,\"low\":40.6,\"close\":40.99,\"volume\":33033596},{\"day\":\"2009-04-22T00:00:00.000Z\",\"open\":41.3,\"high\":41.9,\"low\":39.5,\"close\":39.83,\"volume\":41859584},{\"day\":\"2009-04-23T00:00:00.000Z\",\"open\":39.67,\"high\":40.35,\"low\":39.6,\"close\":40.14,\"volume\":22056056},{\"day\":\"2009-04-24T00:00:00.000Z\",\"open\":40.59,\"high\":40.76,\"low\":39.4,\"close\":39.54,\"volume\":18153944},{\"day\":\"2009-04-27T00:00:00.000Z\",\"open\":39.61,\"high\":39.95,\"low\":38.07,\"close\":38.97,\"volume\":29273882},{\"day\":\"2009-04-28T00:00:00.000Z\",\"open\":38.02,\"high\":38.65,\"low\":37.38,\"close\":37.65,\"volume\":47716704},{\"day\":\"2009-04-29T00:00:00.000Z\",\"open\":37.66,\"high\":39.6,\"low\":37.66,\"close\":39.25,\"volume\":33757600},{\"day\":\"2009-04-30T00:00:00.000Z\",\"open\":39.49,\"high\":40.1,\"low\":38.95,\"close\":39.7,\"volume\":32459130},{\"day\":\"2009-05-04T00:00:00.000Z\",\"open\":39.78,\"high\":41.03,\"low\":39.6,\"close\":40.94,\"volume\":28216984},{\"day\":\"2009-05-05T00:00:00.000Z\",\"open\":41.11,\"high\":42.02,\"low\":40.7,\"close\":40.91,\"volume\":25594216},{\"day\":\"2009-05-06T00:00:00.000Z\",\"open\":40.8,\"high\":40.87,\"low\":39.78,\"close\":40.71,\"volume\":30080832},{\"day\":\"2009-05-07T00:00:00.000Z\",\"open\":41.02,\"high\":42.01,\"low\":40.5,\"close\":41.09,\"volume\":33150940},{\"day\":\"2009-05-08T00:00:00.000Z\",\"open\":40.85,\"high\":41.66,\"low\":40.42,\"close\":41.14,\"volume\":28922740},{\"day\":\"2009-05-11T00:00:00.000Z\",\"open\":41.6,\"high\":42.63,\"low\":40.78,\"close\":40.84,\"volume\":49263256},{\"day\":\"2009-05-12T00:00:00.000Z\",\"open\":40.7,\"high\":41.3,\"low\":40.3,\"close\":41.27,\"volume\":20897188},{\"day\":\"2009-05-13T00:00:00.000Z\",\"open\":41.3,\"high\":41.92,\"low\":40.52,\"close\":41.51,\"volume\":36323064},{\"day\":\"2009-05-14T00:00:00.000Z\",\"open\":40.85,\"high\":41.16,\"low\":40.28,\"close\":40.37,\"volume\":29552428},{\"day\":\"2009-05-15T00:00:00.000Z\",\"open\":40.41,\"high\":40.83,\"low\":39.7,\"close\":40.01,\"volume\":24278672},{\"day\":\"2009-05-18T00:00:00.000Z\",\"open\":39.75,\"high\":40.3,\"low\":39.61,\"close\":40.25,\"volume\":17709228},{\"day\":\"2009-05-19T00:00:00.000Z\",\"open\":40.89,\"high\":41.55,\"low\":40.5,\"close\":41.1,\"volume\":29774080},{\"day\":\"2009-05-20T00:00:00.000Z\",\"open\":41.19,\"high\":41.5,\"low\":40.5,\"close\":40.58,\"volume\":17212700},{\"day\":\"2009-05-21T00:00:00.000Z\",\"open\":40.2,\"high\":40.25,\"low\":39.18,\"close\":39.41,\"volume\":30637396},{\"day\":\"2009-05-22T00:00:00.000Z\",\"open\":39.28,\"high\":39.65,\"low\":38.87,\"close\":39.44,\"volume\":26101802},{\"day\":\"2009-05-25T00:00:00.000Z\",\"open\":38.6,\"high\":39.44,\"low\":38.35,\"close\":39.23,\"volume\":22642528},{\"day\":\"2009-05-26T00:00:00.000Z\",\"open\":39.34,\"high\":39.41,\"low\":38.4,\"close\":38.48,\"volume\":19609608},{\"day\":\"2009-05-27T00:00:00.000Z\",\"open\":38.81,\"high\":39.92,\"low\":38.81,\"close\":39.61,\"volume\":25149634},{\"day\":\"2009-06-01T00:00:00.000Z\",\"open\":40.7,\"high\":43.57,\"low\":40.62,\"close\":43.57,\"volume\":102776344},{\"day\":\"2009-06-02T00:00:00.000Z\",\"open\":43.89,\"high\":44.55,\"low\":43.5,\"close\":43.58,\"volume\":59409560},{\"day\":\"2009-06-04T00:00:00.000Z\",\"open\":44.84,\"high\":46.15,\"low\":44.51,\"close\":45.1,\"volume\":79279696},{\"day\":\"2009-06-05T00:00:00.000Z\",\"open\":45.5,\"high\":45.6,\"low\":44.67,\"close\":45.1,\"volume\":25711872},{\"day\":\"2009-06-15T00:00:00.000Z\",\"open\":47.2,\"high\":47.5,\"low\":44.96,\"close\":46.13,\"volume\":88318960},{\"day\":\"2009-06-16T00:00:00.000Z\",\"open\":45.15,\"high\":45.48,\"low\":43.7,\"close\":43.85,\"volume\":57525720},{\"day\":\"2009-06-17T00:00:00.000Z\",\"open\":43.8,\"high\":44.42,\"low\":42.98,\"close\":44.01,\"volume\":34776464},{\"day\":\"2009-06-18T00:00:00.000Z\",\"open\":44.05,\"high\":45.3,\"low\":43.8,\"close\":44.54,\"volume\":35730176},{\"day\":\"2009-06-19T00:00:00.000Z\",\"open\":44.58,\"high\":46.15,\"low\":43.7,\"close\":45.18,\"volume\":39140044},{\"day\":\"2009-06-22T00:00:00.000Z\",\"open\":46,\"high\":47.74,\"low\":45.56,\"close\":46.72,\"volume\":47864672},{\"day\":\"2009-06-23T00:00:00.000Z\",\"open\":45.6,\"high\":47,\"low\":45.38,\"close\":45.85,\"volume\":41170232},{\"day\":\"2009-06-24T00:00:00.000Z\",\"open\":46.11,\"high\":46.5,\"low\":45,\"close\":45.76,\"volume\":30710604},{\"day\":\"2009-06-25T00:00:00.000Z\",\"open\":45.62,\"high\":47.66,\"low\":45.62,\"close\":47.04,\"volume\":39493240},{\"day\":\"2009-06-26T00:00:00.000Z\",\"open\":47.05,\"high\":47.53,\"low\":46.5,\"close\":46.92,\"volume\":22030604},{\"day\":\"2009-06-29T00:00:00.000Z\",\"open\":46.9,\"high\":48.85,\"low\":46.9,\"close\":48.17,\"volume\":32504754},{\"day\":\"2009-06-30T00:00:00.000Z\",\"open\":48.21,\"high\":51.02,\"low\":48.21,\"close\":49.46,\"volume\":42038692},{\"day\":\"2009-07-01T00:00:00.000Z\",\"open\":49.4,\"high\":53.1,\"low\":49.3,\"close\":52.27,\"volume\":30783634},{\"day\":\"2009-07-02T00:00:00.000Z\",\"open\":52.52,\"high\":55.1,\"low\":52.52,\"close\":54.98,\"volume\":51290308},{\"day\":\"2009-07-03T00:00:00.000Z\",\"open\":54.45,\"high\":55.85,\"low\":54.15,\"close\":55.52,\"volume\":36395860},{\"day\":\"2009-07-06T00:00:00.000Z\",\"open\":55.4,\"high\":57.58,\"low\":55.31,\"close\":56,\"volume\":36597236},{\"day\":\"2009-07-07T00:00:00.000Z\",\"open\":55.5,\"high\":56,\"low\":54.21,\"close\":54.59,\"volume\":26843764},{\"day\":\"2009-07-08T00:00:00.000Z\",\"open\":53.6,\"high\":54.65,\"low\":52,\"close\":53.8,\"volume\":33035478},{\"day\":\"2009-07-09T00:00:00.000Z\",\"open\":53.73,\"high\":56.3,\"low\":53.08,\"close\":56.27,\"volume\":43024036},{\"day\":\"2009-07-10T00:00:00.000Z\",\"open\":56.27,\"high\":56.6,\"low\":54.9,\"close\":55.81,\"volume\":26434586},{\"day\":\"2009-07-13T00:00:00.000Z\",\"open\":55.03,\"high\":56.5,\"low\":54.6,\"close\":54.68,\"volume\":17518528},{\"day\":\"2009-07-14T00:00:00.000Z\",\"open\":55.21,\"high\":60,\"low\":55.21,\"close\":59.57,\"volume\":44171720},{\"day\":\"2009-07-15T00:00:00.000Z\",\"open\":60,\"high\":62,\"low\":59.99,\"close\":60.34,\"volume\":33470792},{\"day\":\"2009-07-16T00:00:00.000Z\",\"open\":61.06,\"high\":61.75,\"low\":59.87,\"close\":60.09,\"volume\":20566256},{\"day\":\"2009-07-17T00:00:00.000Z\",\"open\":60.08,\"high\":61.98,\"low\":59.6,\"close\":59.9,\"volume\":21622772},{\"day\":\"2009-07-20T00:00:00.000Z\",\"open\":60.75,\"high\":61.65,\"low\":59.26,\"close\":60.8,\"volume\":19318356},{\"day\":\"2009-07-21T00:00:00.000Z\",\"open\":62.25,\"high\":64.52,\"low\":61.5,\"close\":61.92,\"volume\":31694368},{\"day\":\"2009-07-22T00:00:00.000Z\",\"open\":61.89,\"high\":63,\"low\":60.58,\"close\":62.06,\"volume\":32713984},{\"day\":\"2009-07-23T00:00:00.000Z\",\"open\":62.4,\"high\":62.5,\"low\":60.8,\"close\":62.07,\"volume\":25164860},{\"day\":\"2009-07-24T00:00:00.000Z\",\"open\":62.5,\"high\":63.3,\"low\":61.07,\"close\":61.99,\"volume\":21749124},{\"day\":\"2009-07-27T00:00:00.000Z\",\"open\":62.46,\"high\":64.1,\"low\":61.2,\"close\":63.95,\"volume\":32370324},{\"day\":\"2009-07-28T00:00:00.000Z\",\"open\":63.8,\"high\":63.95,\"low\":61.7,\"close\":62.46,\"volume\":24362888},{\"day\":\"2009-07-29T00:00:00.000Z\",\"open\":62.4,\"high\":63.45,\"low\":56.31,\"close\":59.13,\"volume\":35468296},{\"day\":\"2009-07-30T00:00:00.000Z\",\"open\":60,\"high\":61.95,\"low\":58,\"close\":59.64,\"volume\":38220052},{\"day\":\"2009-07-31T00:00:00.000Z\",\"open\":60.5,\"high\":61.45,\"low\":59.85,\"close\":61.04,\"volume\":26790132},{\"day\":\"2009-08-03T00:00:00.000Z\",\"open\":61.35,\"high\":62.9,\"low\":60.28,\"close\":62.79,\"volume\":31047604},{\"day\":\"2009-08-04T00:00:00.000Z\",\"open\":63.11,\"high\":63.19,\"low\":60.1,\"close\":60.81,\"volume\":29088062},{\"day\":\"2009-08-05T00:00:00.000Z\",\"open\":60.6,\"high\":60.6,\"low\":58.3,\"close\":58.41,\"volume\":40328392},{\"day\":\"2009-08-06T00:00:00.000Z\",\"open\":58.45,\"high\":58.45,\"low\":55.16,\"close\":56.74,\"volume\":46548296},{\"day\":\"2009-08-10T00:00:00.000Z\",\"open\":56.2,\"high\":56.58,\"low\":54.49,\"close\":55.62,\"volume\":36816488},{\"day\":\"2009-08-11T00:00:00.000Z\",\"open\":55.63,\"high\":55.97,\"low\":54.85,\"close\":55.47,\"volume\":23759866},{\"day\":\"2009-08-12T00:00:00.000Z\",\"open\":55.58,\"high\":55.8,\"low\":52.95,\"close\":53.23,\"volume\":39930168},{\"day\":\"2009-08-13T00:00:00.000Z\",\"open\":53.21,\"high\":54.03,\"low\":52.67,\"close\":53.82,\"volume\":42140272},{\"day\":\"2009-08-14T00:00:00.000Z\",\"open\":53.5,\"high\":54.3,\"low\":51.9,\"close\":52.62,\"volume\":31000660},{\"day\":\"2009-08-17T00:00:00.000Z\",\"open\":51.74,\"high\":53.69,\"low\":50.29,\"close\":50.56,\"volume\":54493064},{\"day\":\"2009-08-18T00:00:00.000Z\",\"open\":50.3,\"high\":51.08,\"low\":48,\"close\":50.09,\"volume\":53289752},{\"day\":\"2009-08-19T00:00:00.000Z\",\"open\":50,\"high\":50.65,\"low\":48.01,\"close\":48.83,\"volume\":35771784},{\"day\":\"2009-08-20T00:00:00.000Z\",\"open\":49,\"high\":52.5,\"low\":48.31,\"close\":51.82,\"volume\":50815196},{\"day\":\"2009-08-21T00:00:00.000Z\",\"open\":51.8,\"high\":52.42,\"low\":50.6,\"close\":51.49,\"volume\":38670060},{\"day\":\"2009-08-24T00:00:00.000Z\",\"open\":52.13,\"high\":52.4,\"low\":50.5,\"close\":51.66,\"volume\":31644912},{\"day\":\"2009-08-25T00:00:00.000Z\",\"open\":51.49,\"high\":51.49,\"low\":47.86,\"close\":48.82,\"volume\":47645160},{\"day\":\"2009-08-26T00:00:00.000Z\",\"open\":48.7,\"high\":50.2,\"low\":48,\"close\":49.63,\"volume\":32536428},{\"day\":\"2009-08-27T00:00:00.000Z\",\"open\":49.17,\"high\":49.88,\"low\":48,\"close\":48.6,\"volume\":28653318},{\"day\":\"2009-08-28T00:00:00.000Z\",\"open\":48.75,\"high\":49.15,\"low\":46.02,\"close\":46.37,\"volume\":53526600},{\"day\":\"2009-08-31T00:00:00.000Z\",\"open\":45.8,\"high\":45.86,\"low\":42.89,\"close\":43.29,\"volume\":49367040},{\"day\":\"2009-09-01T00:00:00.000Z\",\"open\":43.23,\"high\":46.05,\"low\":43.01,\"close\":44.92,\"volume\":47930492},{\"day\":\"2009-09-02T00:00:00.000Z\",\"open\":44.2,\"high\":46.44,\"low\":44,\"close\":46.11,\"volume\":35558568},{\"day\":\"2009-09-03T00:00:00.000Z\",\"open\":46.1,\"high\":49.39,\"low\":45.5,\"close\":48.97,\"volume\":54987784},{\"day\":\"2009-09-04T00:00:00.000Z\",\"open\":48.8,\"high\":50,\"low\":48.5,\"close\":49.19,\"volume\":28698022},{\"day\":\"2009-09-07T00:00:00.000Z\",\"open\":50,\"high\":51.69,\"low\":49.7,\"close\":50.19,\"volume\":44872736},{\"day\":\"2009-09-08T00:00:00.000Z\",\"open\":49.9,\"high\":50.96,\"low\":48.8,\"close\":50.93,\"volume\":24423744},{\"day\":\"2009-09-09T00:00:00.000Z\",\"open\":51.2,\"high\":52.03,\"low\":50.3,\"close\":50.95,\"volume\":23411572},{\"day\":\"2009-09-10T00:00:00.000Z\",\"open\":50.66,\"high\":51.5,\"low\":50.35,\"close\":50.65,\"volume\":17660460},{\"day\":\"2009-09-11T00:00:00.000Z\",\"open\":50.7,\"high\":53.08,\"low\":50.7,\"close\":52.65,\"volume\":30002326},{\"day\":\"2009-09-14T00:00:00.000Z\",\"open\":52.65,\"high\":53.3,\"low\":52.3,\"close\":52.96,\"volume\":20927176},{\"day\":\"2009-09-15T00:00:00.000Z\",\"open\":53,\"high\":53.2,\"low\":51.82,\"close\":52.45,\"volume\":23044078},{\"day\":\"2009-09-16T00:00:00.000Z\",\"open\":52.02,\"high\":52.38,\"low\":50.7,\"close\":51.18,\"volume\":26729328},{\"day\":\"2009-09-17T00:00:00.000Z\",\"open\":51.6,\"high\":53.56,\"low\":51.6,\"close\":53.23,\"volume\":28002654},{\"day\":\"2009-09-18T00:00:00.000Z\",\"open\":53,\"high\":53.3,\"low\":50.59,\"close\":50.95,\"volume\":28995744},{\"day\":\"2009-09-21T00:00:00.000Z\",\"open\":50.5,\"high\":52.15,\"low\":49.82,\"close\":51.71,\"volume\":27210664},{\"day\":\"2009-09-22T00:00:00.000Z\",\"open\":51.45,\"high\":53.08,\"low\":50.38,\"close\":50.67,\"volume\":26644132},{\"day\":\"2009-09-23T00:00:00.000Z\",\"open\":51.18,\"high\":51.55,\"low\":49.58,\"close\":49.8,\"volume\":25500492},{\"day\":\"2009-09-24T00:00:00.000Z\",\"open\":49.35,\"high\":51.55,\"low\":48.38,\"close\":50.83,\"volume\":35140892},{\"day\":\"2009-09-25T00:00:00.000Z\",\"open\":50.01,\"high\":52.3,\"low\":50,\"close\":51.53,\"volume\":28140972},{\"day\":\"2009-09-28T00:00:00.000Z\",\"open\":51.62,\"high\":52,\"low\":48.98,\"close\":49.38,\"volume\":23288374},{\"day\":\"2009-09-29T00:00:00.000Z\",\"open\":49.3,\"high\":50.49,\"low\":49.03,\"close\":50.17,\"volume\":18957506},{\"day\":\"2009-09-30T00:00:00.000Z\",\"open\":50.46,\"high\":51.3,\"low\":50,\"close\":50.7,\"volume\":18183844},{\"day\":\"2009-10-09T00:00:00.000Z\",\"open\":52.32,\"high\":53.4,\"low\":51.86,\"close\":53.31,\"volume\":30588160},{\"day\":\"2009-10-12T00:00:00.000Z\",\"open\":53.35,\"high\":54.58,\"low\":53.2,\"close\":53.21,\"volume\":29374242},{\"day\":\"2009-10-13T00:00:00.000Z\",\"open\":53.2,\"high\":54.5,\"low\":52.93,\"close\":54.4,\"volume\":23311908},{\"day\":\"2009-10-14T00:00:00.000Z\",\"open\":54.6,\"high\":56.45,\"low\":54.23,\"close\":55.27,\"volume\":35334096},{\"day\":\"2009-10-15T00:00:00.000Z\",\"open\":56.4,\"high\":57.09,\"low\":55.75,\"close\":56.21,\"volume\":22809488},{\"day\":\"2009-10-16T00:00:00.000Z\",\"open\":56.35,\"high\":57.15,\"low\":55.05,\"close\":56.04,\"volume\":19103800},{\"day\":\"2009-10-19T00:00:00.000Z\",\"open\":55.89,\"high\":57.9,\"low\":55.7,\"close\":57.83,\"volume\":25903286},{\"day\":\"2009-10-20T00:00:00.000Z\",\"open\":57.9,\"high\":59,\"low\":57.9,\"close\":58.88,\"volume\":23731464},{\"day\":\"2009-10-21T00:00:00.000Z\",\"open\":58.88,\"high\":59.5,\"low\":57.92,\"close\":58,\"volume\":22151944},{\"day\":\"2009-10-22T00:00:00.000Z\",\"open\":57.75,\"high\":58.55,\"low\":57.13,\"close\":57.3,\"volume\":18695090},{\"day\":\"2009-10-23T00:00:00.000Z\",\"open\":57.51,\"high\":59.16,\"low\":57.51,\"close\":58.5,\"volume\":20340868},{\"day\":\"2009-10-26T00:00:00.000Z\",\"open\":59,\"high\":60,\"low\":58.75,\"close\":59.36,\"volume\":24065216},{\"day\":\"2009-10-27T00:00:00.000Z\",\"open\":58.7,\"high\":60.12,\"low\":57.93,\"close\":58.97,\"volume\":24758838},{\"day\":\"2009-10-28T00:00:00.000Z\",\"open\":58.8,\"high\":59.19,\"low\":56.8,\"close\":57.66,\"volume\":26313200},{\"day\":\"2009-10-29T00:00:00.000Z\",\"open\":56.3,\"high\":57.08,\"low\":55.05,\"close\":55.56,\"volume\":29688520},{\"day\":\"2009-10-30T00:00:00.000Z\",\"open\":57.1,\"high\":57.5,\"low\":55.88,\"close\":55.96,\"volume\":21173288},{\"day\":\"2009-11-02T00:00:00.000Z\",\"open\":54.7,\"high\":60.35,\"low\":54.58,\"close\":59.71,\"volume\":35842044},{\"day\":\"2009-11-03T00:00:00.000Z\",\"open\":59.71,\"high\":61.42,\"low\":59.31,\"close\":60.74,\"volume\":32798546},{\"day\":\"2009-11-04T00:00:00.000Z\",\"open\":60.5,\"high\":61.2,\"low\":59.55,\"close\":60.5,\"volume\":18493954},{\"day\":\"2009-11-05T00:00:00.000Z\",\"open\":60.49,\"high\":60.77,\"low\":59.2,\"close\":59.97,\"volume\":18603096},{\"day\":\"2009-11-06T00:00:00.000Z\",\"open\":60.79,\"high\":61.11,\"low\":59.97,\"close\":60.01,\"volume\":15620298},{\"day\":\"2009-11-09T00:00:00.000Z\",\"open\":60.15,\"high\":61.3,\"low\":59.4,\"close\":61.27,\"volume\":21236700},{\"day\":\"2009-11-10T00:00:00.000Z\",\"open\":61.5,\"high\":62.97,\"low\":60.9,\"close\":61.02,\"volume\":22848840},{\"day\":\"2009-11-11T00:00:00.000Z\",\"open\":61.18,\"high\":61.92,\"low\":60.8,\"close\":61.3,\"volume\":19895428},{\"day\":\"2009-11-12T00:00:00.000Z\",\"open\":61.79,\"high\":62.3,\"low\":60.29,\"close\":60.86,\"volume\":17248980},{\"day\":\"2009-11-13T00:00:00.000Z\",\"open\":60.7,\"high\":60.84,\"low\":59.69,\"close\":60.53,\"volume\":24835114},{\"day\":\"2009-11-16T00:00:00.000Z\",\"open\":60.99,\"high\":62.19,\"low\":60.88,\"close\":62.02,\"volume\":24752032},{\"day\":\"2009-11-17T00:00:00.000Z\",\"open\":62.59,\"high\":62.97,\"low\":61.6,\"close\":61.95,\"volume\":16113576},{\"day\":\"2009-11-18T00:00:00.000Z\",\"open\":62.28,\"high\":62.28,\"low\":61.2,\"close\":61.36,\"volume\":18536002},{\"day\":\"2009-11-19T00:00:00.000Z\",\"open\":61.41,\"high\":61.79,\"low\":60.1,\"close\":60.51,\"volume\":30182262},{\"day\":\"2009-11-20T00:00:00.000Z\",\"open\":60.48,\"high\":60.48,\"low\":58.9,\"close\":59.6,\"volume\":58033692},{\"day\":\"2009-11-23T00:00:00.000Z\",\"open\":59.65,\"high\":59.65,\"low\":58.45,\"close\":59.13,\"volume\":85973008},{\"day\":\"2009-11-24T00:00:00.000Z\",\"open\":59.56,\"high\":60.4,\"low\":58.38,\"close\":58.87,\"volume\":71896080},{\"day\":\"2009-11-25T00:00:00.000Z\",\"open\":58.91,\"high\":60.52,\"low\":58.51,\"close\":60.43,\"volume\":43193728},{\"day\":\"2009-11-26T00:00:00.000Z\",\"open\":60.39,\"high\":61,\"low\":57.58,\"close\":57.88,\"volume\":59221560},{\"day\":\"2009-11-27T00:00:00.000Z\",\"open\":57.48,\"high\":57.48,\"low\":55.29,\"close\":55.37,\"volume\":56336248},{\"day\":\"2009-11-30T00:00:00.000Z\",\"open\":55.98,\"high\":56.95,\"low\":55.29,\"close\":56.82,\"volume\":37935680},{\"day\":\"2009-12-01T00:00:00.000Z\",\"open\":56.48,\"high\":57.55,\"low\":55.8,\"close\":57.09,\"volume\":38771916},{\"day\":\"2009-12-02T00:00:00.000Z\",\"open\":57.5,\"high\":58.19,\"low\":57.45,\"close\":57.73,\"volume\":31055982},{\"day\":\"2009-12-03T00:00:00.000Z\",\"open\":57.6,\"high\":57.6,\"low\":56.36,\"close\":56.86,\"volume\":28706264},{\"day\":\"2009-12-04T00:00:00.000Z\",\"open\":56.59,\"high\":60.59,\"low\":56.01,\"close\":59.92,\"volume\":84068944},{\"day\":\"2009-12-07T00:00:00.000Z\",\"open\":59.5,\"high\":60.11,\"low\":58.9,\"close\":59.74,\"volume\":38670972},{\"day\":\"2009-12-08T00:00:00.000Z\",\"open\":59.91,\"high\":60.13,\"low\":57.88,\"close\":58.23,\"volume\":33335200},{\"day\":\"2009-12-09T00:00:00.000Z\",\"open\":57.6,\"high\":57.6,\"low\":56.85,\"close\":56.95,\"volume\":28422556},{\"day\":\"2009-12-10T00:00:00.000Z\",\"open\":57.55,\"high\":57.68,\"low\":56.43,\"close\":57.08,\"volume\":23076168},{\"day\":\"2009-12-11T00:00:00.000Z\",\"open\":57.1,\"high\":58.18,\"low\":56.9,\"close\":57.03,\"volume\":19674032},{\"day\":\"2009-12-14T00:00:00.000Z\",\"open\":56.8,\"high\":57.9,\"low\":55.5,\"close\":57.31,\"volume\":30647516},{\"day\":\"2009-12-15T00:00:00.000Z\",\"open\":56.99,\"high\":57.09,\"low\":56,\"close\":56.24,\"volume\":23803780},{\"day\":\"2009-12-16T00:00:00.000Z\",\"open\":56.2,\"high\":56.9,\"low\":55.99,\"close\":56.08,\"volume\":17585232},{\"day\":\"2009-12-17T00:00:00.000Z\",\"open\":56.11,\"high\":56.45,\"low\":54.4,\"close\":54.55,\"volume\":30601516},{\"day\":\"2009-12-21T00:00:00.000Z\",\"open\":52.6,\"high\":53.25,\"low\":51.8,\"close\":52.48,\"volume\":54278816},{\"day\":\"2009-12-22T00:00:00.000Z\",\"open\":52.68,\"high\":52.9,\"low\":50.7,\"close\":50.91,\"volume\":35982896},{\"day\":\"2009-12-23T00:00:00.000Z\",\"open\":51.03,\"high\":51.5,\"low\":50.27,\"close\":50.94,\"volume\":34788812},{\"day\":\"2009-12-24T00:00:00.000Z\",\"open\":50.8,\"high\":52.39,\"low\":50.5,\"close\":52.28,\"volume\":46033228},{\"day\":\"2009-12-25T00:00:00.000Z\",\"open\":52,\"high\":52.58,\"low\":51.78,\"close\":51.9,\"volume\":25840216},{\"day\":\"2009-12-28T00:00:00.000Z\",\"open\":51.82,\"high\":53.05,\"low\":51.82,\"close\":52.38,\"volume\":42639476},{\"day\":\"2009-12-29T00:00:00.000Z\",\"open\":52.59,\"high\":52.75,\"low\":51.79,\"close\":52.34,\"volume\":29144276},{\"day\":\"2009-12-30T00:00:00.000Z\",\"open\":52.48,\"high\":55.04,\"low\":52.45,\"close\":54.57,\"volume\":71805984},{\"day\":\"2009-12-31T00:00:00.000Z\",\"open\":54.69,\"high\":55.59,\"low\":54.4,\"close\":55.09,\"volume\":40473808},{\"day\":\"2010-01-04T00:00:00.000Z\",\"open\":55.49,\"high\":55.59,\"low\":53.83,\"close\":53.89,\"volume\":29364012},{\"day\":\"2010-01-05T00:00:00.000Z\",\"open\":54.03,\"high\":55.2,\"low\":52.81,\"close\":54.57,\"volume\":36015760},{\"day\":\"2010-01-06T00:00:00.000Z\",\"open\":54.4,\"high\":54.9,\"low\":53.3,\"close\":53.41,\"volume\":33204602},{\"day\":\"2010-01-07T00:00:00.000Z\",\"open\":53.4,\"high\":53.81,\"low\":51.87,\"close\":52.42,\"volume\":36541820},{\"day\":\"2010-01-08T00:00:00.000Z\",\"open\":52.42,\"high\":52.42,\"low\":51.3,\"close\":52.11,\"volume\":32302182},{\"day\":\"2010-01-11T00:00:00.000Z\",\"open\":54.5,\"high\":54.9,\"low\":51.95,\"close\":52.37,\"volume\":50140044},{\"day\":\"2010-01-12T00:00:00.000Z\",\"open\":52,\"high\":53,\"low\":51.11,\"close\":52.86,\"volume\":37824995},{\"day\":\"2010-01-13T00:00:00.000Z\",\"open\":51.7,\"high\":52,\"low\":50.27,\"close\":50.32,\"volume\":58478456},{\"day\":\"2010-01-14T00:00:00.000Z\",\"open\":50.8,\"high\":51.5,\"low\":49.9,\"close\":50.98,\"volume\":36926384},{\"day\":\"2010-01-15T00:00:00.000Z\",\"open\":51,\"high\":51.35,\"low\":50.1,\"close\":51.08,\"volume\":25819286},{\"day\":\"2010-01-18T00:00:00.000Z\",\"open\":50.77,\"high\":50.77,\"low\":49.94,\"close\":50.33,\"volume\":41756128},{\"day\":\"2010-01-19T00:00:00.000Z\",\"open\":50.27,\"high\":51.3,\"low\":50.26,\"close\":50.58,\"volume\":34086344},{\"day\":\"2010-01-20T00:00:00.000Z\",\"open\":50.7,\"high\":50.83,\"low\":48.88,\"close\":48.96,\"volume\":39586584},{\"day\":\"2010-01-21T00:00:00.000Z\",\"open\":49.1,\"high\":50.4,\"low\":48.91,\"close\":49.93,\"volume\":30793656},{\"day\":\"2010-01-22T00:00:00.000Z\",\"open\":49,\"high\":50.65,\"low\":48.5,\"close\":49.97,\"volume\":43798320},{\"day\":\"2010-01-25T00:00:00.000Z\",\"open\":49.4,\"high\":50.68,\"low\":49.22,\"close\":49.75,\"volume\":22515220},{\"day\":\"2010-01-26T00:00:00.000Z\",\"open\":49.78,\"high\":49.99,\"low\":48.5,\"close\":48.64,\"volume\":22919240},{\"day\":\"2010-01-27T00:00:00.000Z\",\"open\":48.81,\"high\":48.99,\"low\":47.5,\"close\":47.61,\"volume\":24137878},{\"day\":\"2010-01-28T00:00:00.000Z\",\"open\":47.67,\"high\":47.73,\"low\":46.44,\"close\":46.79,\"volume\":31026484},{\"day\":\"2010-01-29T00:00:00.000Z\",\"open\":46.7,\"high\":47.49,\"low\":46,\"close\":46.47,\"volume\":30866176},{\"day\":\"2010-02-01T00:00:00.000Z\",\"open\":46.96,\"high\":47.98,\"low\":46.57,\"close\":47.85,\"volume\":53318936},{\"day\":\"2010-02-02T00:00:00.000Z\",\"open\":48,\"high\":49.43,\"low\":47.35,\"close\":47.45,\"volume\":37989480},{\"day\":\"2010-02-03T00:00:00.000Z\",\"open\":47.75,\"high\":49.85,\"low\":47.4,\"close\":49.83,\"volume\":54863360},{\"day\":\"2010-02-04T00:00:00.000Z\",\"open\":49.2,\"high\":49.81,\"low\":48.86,\"close\":49.3,\"volume\":26613180},{\"day\":\"2010-02-05T00:00:00.000Z\",\"open\":48.26,\"high\":48.65,\"low\":48,\"close\":48.07,\"volume\":23861428},{\"day\":\"2010-02-08T00:00:00.000Z\",\"open\":48.03,\"high\":48.69,\"low\":47.61,\"close\":48.09,\"volume\":17571004},{\"day\":\"2010-02-09T00:00:00.000Z\",\"open\":48.24,\"high\":49.1,\"low\":48,\"close\":48.73,\"volume\":18502700},{\"day\":\"2010-02-10T00:00:00.000Z\",\"open\":49.2,\"high\":50.1,\"low\":49.2,\"close\":50.02,\"volume\":31677456},{\"day\":\"2010-02-11T00:00:00.000Z\",\"open\":49.98,\"high\":50.45,\"low\":49.72,\"close\":49.9,\"volume\":17018756},{\"day\":\"2010-02-12T00:00:00.000Z\",\"open\":50.2,\"high\":50.39,\"low\":49.87,\"close\":50.08,\"volume\":15650370},{\"day\":\"2010-02-22T00:00:00.000Z\",\"open\":49.99,\"high\":49.99,\"low\":49.05,\"close\":49.08,\"volume\":19112190},{\"day\":\"2010-02-23T00:00:00.000Z\",\"open\":47.89,\"high\":47.89,\"low\":44.17,\"close\":44.72,\"volume\":163390816},{\"day\":\"2010-02-24T00:00:00.000Z\",\"open\":44.2,\"high\":44.78,\"low\":44,\"close\":44.61,\"volume\":67223888},{\"day\":\"2010-02-25T00:00:00.000Z\",\"open\":44.85,\"high\":45.57,\"low\":44.73,\"close\":45.22,\"volume\":61458660},{\"day\":\"2010-02-26T00:00:00.000Z\",\"open\":45.05,\"high\":45.56,\"low\":44.83,\"close\":45.02,\"volume\":48719160},{\"day\":\"2010-03-01T00:00:00.000Z\",\"open\":45.98,\"high\":46.88,\"low\":45.31,\"close\":46.7,\"volume\":56701376},{\"day\":\"2010-03-02T00:00:00.000Z\",\"open\":46.7,\"high\":46.98,\"low\":46.31,\"close\":46.58,\"volume\":33599280},{\"day\":\"2010-03-03T00:00:00.000Z\",\"open\":46.63,\"high\":46.8,\"low\":45.94,\"close\":46.42,\"volume\":26000388},{\"day\":\"2010-03-04T00:00:00.000Z\",\"open\":46.46,\"high\":46.67,\"low\":45.01,\"close\":45.06,\"volume\":31642260},{\"day\":\"2010-03-05T00:00:00.000Z\",\"open\":45.3,\"high\":45.7,\"low\":45.1,\"close\":45.49,\"volume\":24915348},{\"day\":\"2010-03-08T00:00:00.000Z\",\"open\":45.6,\"high\":46.34,\"low\":45.42,\"close\":46.16,\"volume\":22699556},{\"day\":\"2010-03-09T00:00:00.000Z\",\"open\":46.19,\"high\":47.7,\"low\":45.7,\"close\":47.05,\"volume\":41912840},{\"day\":\"2010-03-10T00:00:00.000Z\",\"open\":47.06,\"high\":47.75,\"low\":46.85,\"close\":47.24,\"volume\":30793102},{\"day\":\"2010-03-11T00:00:00.000Z\",\"open\":47.25,\"high\":47.71,\"low\":46.53,\"close\":47,\"volume\":21858044},{\"day\":\"2010-03-12T00:00:00.000Z\",\"open\":46.98,\"high\":47.37,\"low\":46.61,\"close\":46.65,\"volume\":20661480},{\"day\":\"2010-03-15T00:00:00.000Z\",\"open\":46.6,\"high\":46.63,\"low\":45.26,\"close\":45.61,\"volume\":26418068},{\"day\":\"2010-03-16T00:00:00.000Z\",\"open\":45.6,\"high\":45.98,\"low\":45.02,\"close\":45.66,\"volume\":18528420},{\"day\":\"2010-03-17T00:00:00.000Z\",\"open\":45.86,\"high\":48.49,\"low\":45.81,\"close\":48.32,\"volume\":54247172},{\"day\":\"2010-03-18T00:00:00.000Z\",\"open\":48,\"high\":48.68,\"low\":47.9,\"close\":48,\"volume\":34250372},{\"day\":\"2010-03-19T00:00:00.000Z\",\"open\":48.05,\"high\":48.5,\"low\":47.6,\"close\":48.46,\"volume\":24653096},{\"day\":\"2010-03-22T00:00:00.000Z\",\"open\":48.42,\"high\":48.8,\"low\":48.11,\"close\":48.39,\"volume\":22970086},{\"day\":\"2010-03-23T00:00:00.000Z\",\"open\":48.54,\"high\":48.65,\"low\":47.5,\"close\":47.67,\"volume\":18649228},{\"day\":\"2010-03-24T00:00:00.000Z\",\"open\":47.91,\"high\":48.5,\"low\":47.67,\"close\":47.87,\"volume\":17473094},{\"day\":\"2010-03-25T00:00:00.000Z\",\"open\":47.86,\"high\":47.86,\"low\":47,\"close\":47.2,\"volume\":15714878},{\"day\":\"2010-03-26T00:00:00.000Z\",\"open\":47.13,\"high\":48.79,\"low\":47.1,\"close\":48.24,\"volume\":28524668},{\"day\":\"2010-03-29T00:00:00.000Z\",\"open\":48.7,\"high\":50.68,\"low\":48.61,\"close\":50.24,\"volume\":53440136},{\"day\":\"2010-03-30T00:00:00.000Z\",\"open\":50.25,\"high\":51,\"low\":50.11,\"close\":50.84,\"volume\":34000812},{\"day\":\"2010-03-31T00:00:00.000Z\",\"open\":50.65,\"high\":50.9,\"low\":50.17,\"close\":50.4,\"volume\":20379792},{\"day\":\"2010-04-01T00:00:00.000Z\",\"open\":50.4,\"high\":51.6,\"low\":50.4,\"close\":51.27,\"volume\":23915424},{\"day\":\"2010-04-02T00:00:00.000Z\",\"open\":51.4,\"high\":51.86,\"low\":51,\"close\":51.51,\"volume\":17638506},{\"day\":\"2010-04-06T00:00:00.000Z\",\"open\":52,\"high\":52.13,\"low\":50.61,\"close\":50.93,\"volume\":20292432},{\"day\":\"2010-04-07T00:00:00.000Z\",\"open\":50.67,\"high\":51.37,\"low\":50.31,\"close\":50.83,\"volume\":16340651},{\"day\":\"2010-04-08T00:00:00.000Z\",\"open\":50.77,\"high\":50.77,\"low\":49.49,\"close\":49.68,\"volume\":24534044},{\"day\":\"2010-04-09T00:00:00.000Z\",\"open\":49.95,\"high\":50.82,\"low\":49.71,\"close\":50.7,\"volume\":21574260},{\"day\":\"2010-04-12T00:00:00.000Z\",\"open\":50.7,\"high\":50.96,\"low\":49.11,\"close\":49.92,\"volume\":30865448},{\"day\":\"2010-04-13T00:00:00.000Z\",\"open\":50.03,\"high\":52.2,\"low\":50.03,\"close\":51.89,\"volume\":60360280},{\"day\":\"2010-04-14T00:00:00.000Z\",\"open\":52.01,\"high\":52.34,\"low\":51.5,\"close\":52.22,\"volume\":29644064},{\"day\":\"2010-04-15T00:00:00.000Z\",\"open\":52,\"high\":52.88,\"low\":51.56,\"close\":52.53,\"volume\":30484880},{\"day\":\"2010-04-16T00:00:00.000Z\",\"open\":52.2,\"high\":52.35,\"low\":51,\"close\":51.09,\"volume\":24250128},{\"day\":\"2010-04-19T00:00:00.000Z\",\"open\":50.5,\"high\":51.6,\"low\":49.16,\"close\":49.21,\"volume\":50076704},{\"day\":\"2010-04-20T00:00:00.000Z\",\"open\":49.8,\"high\":50.94,\"low\":49.1,\"close\":50.62,\"volume\":42372604},{\"day\":\"2010-04-21T00:00:00.000Z\",\"open\":50.7,\"high\":52.36,\"low\":50.5,\"close\":52.02,\"volume\":45496056},{\"day\":\"2010-04-22T00:00:00.000Z\",\"open\":51.7,\"high\":52.85,\"low\":51.3,\"close\":51.77,\"volume\":43291608},{\"day\":\"2010-04-23T00:00:00.000Z\",\"open\":52.05,\"high\":52.95,\"low\":51.1,\"close\":51.77,\"volume\":35542520},{\"day\":\"2010-04-26T00:00:00.000Z\",\"open\":51.76,\"high\":52.09,\"low\":50.68,\"close\":50.69,\"volume\":22669544},{\"day\":\"2010-04-27T00:00:00.000Z\",\"open\":50.39,\"high\":50.39,\"low\":48.51,\"close\":49.64,\"volume\":38528832},{\"day\":\"2010-04-28T00:00:00.000Z\",\"open\":48.9,\"high\":49.73,\"low\":48.7,\"close\":48.99,\"volume\":19485414},{\"day\":\"2010-04-29T00:00:00.000Z\",\"open\":49.5,\"high\":49.87,\"low\":48.4,\"close\":48.46,\"volume\":18382350},{\"day\":\"2010-04-30T00:00:00.000Z\",\"open\":48.51,\"high\":49.55,\"low\":47.7,\"close\":49.4,\"volume\":30217440},{\"day\":\"2010-05-04T00:00:00.000Z\",\"open\":48.6,\"high\":50.1,\"low\":48.43,\"close\":49.3,\"volume\":21769636},{\"day\":\"2010-05-05T00:00:00.000Z\",\"open\":49.06,\"high\":49.68,\"low\":47.4,\"close\":48.77,\"volume\":33452772},{\"day\":\"2010-05-06T00:00:00.000Z\",\"open\":48.59,\"high\":48.59,\"low\":46.01,\"close\":46.24,\"volume\":38359764},{\"day\":\"2010-05-07T00:00:00.000Z\",\"open\":44.91,\"high\":47.9,\"low\":44.91,\"close\":46.33,\"volume\":37770324},{\"day\":\"2010-05-10T00:00:00.000Z\",\"open\":47.1,\"high\":48.61,\"low\":46.55,\"close\":48.21,\"volume\":36370084},{\"day\":\"2010-05-11T00:00:00.000Z\",\"open\":49.35,\"high\":49.38,\"low\":46.5,\"close\":46.82,\"volume\":35435104},{\"day\":\"2010-05-12T00:00:00.000Z\",\"open\":46.49,\"high\":49.05,\"low\":46.25,\"close\":48.61,\"volume\":63487920},{\"day\":\"2010-05-13T00:00:00.000Z\",\"open\":48.99,\"high\":49.66,\"low\":48.2,\"close\":49.38,\"volume\":52630152},{\"day\":\"2010-05-14T00:00:00.000Z\",\"open\":48.4,\"high\":48.93,\"low\":48.1,\"close\":48.3,\"volume\":35407456},{\"day\":\"2010-05-17T00:00:00.000Z\",\"open\":47.58,\"high\":47.58,\"low\":45.39,\"close\":45.52,\"volume\":38439708},{\"day\":\"2010-05-18T00:00:00.000Z\",\"open\":45.88,\"high\":47.35,\"low\":45.21,\"close\":46.69,\"volume\":32797578},{\"day\":\"2010-05-19T00:00:00.000Z\",\"open\":46.08,\"high\":47.07,\"low\":45.43,\"close\":46.31,\"volume\":23687940},{\"day\":\"2010-05-20T00:00:00.000Z\",\"open\":46,\"high\":46.7,\"low\":44.8,\"close\":44.93,\"volume\":30797904},{\"day\":\"2010-05-21T00:00:00.000Z\",\"open\":43.98,\"high\":45.53,\"low\":43.57,\"close\":45.18,\"volume\":26119978},{\"day\":\"2010-05-24T00:00:00.000Z\",\"open\":46.06,\"high\":47.35,\"low\":45.76,\"close\":46.89,\"volume\":29952580},{\"day\":\"2010-05-25T00:00:00.000Z\",\"open\":46.45,\"high\":46.56,\"low\":45.2,\"close\":45.25,\"volume\":26359308},{\"day\":\"2010-05-26T00:00:00.000Z\",\"open\":45.8,\"high\":46.25,\"low\":44.8,\"close\":45.42,\"volume\":18037140},{\"day\":\"2010-05-27T00:00:00.000Z\",\"open\":45.36,\"high\":46.3,\"low\":44.6,\"close\":46.1,\"volume\":24530380},{\"day\":\"2010-05-28T00:00:00.000Z\",\"open\":46.65,\"high\":46.78,\"low\":45.6,\"close\":45.96,\"volume\":19439144},{\"day\":\"2010-05-31T00:00:00.000Z\",\"open\":45.73,\"high\":46.22,\"low\":45.21,\"close\":45.36,\"volume\":19667820},{\"day\":\"2010-06-01T00:00:00.000Z\",\"open\":45.2,\"high\":46.4,\"low\":44.8,\"close\":45.92,\"volume\":30405946},{\"day\":\"2010-06-02T00:00:00.000Z\",\"open\":45.8,\"high\":45.8,\"low\":44.8,\"close\":45.5,\"volume\":20683348},{\"day\":\"2010-06-03T00:00:00.000Z\",\"open\":45.8,\"high\":46.3,\"low\":45.26,\"close\":45.63,\"volume\":19361636},{\"day\":\"2010-06-04T00:00:00.000Z\",\"open\":45.32,\"high\":45.69,\"low\":45.1,\"close\":45.55,\"volume\":10949741},{\"day\":\"2010-06-07T00:00:00.000Z\",\"open\":45,\"high\":45.32,\"low\":44.06,\"close\":44.54,\"volume\":19875312},{\"day\":\"2010-06-08T00:00:00.000Z\",\"open\":44.55,\"high\":44.86,\"low\":43.71,\"close\":44.28,\"volume\":16634251},{\"day\":\"2010-06-09T00:00:00.000Z\",\"open\":44.5,\"high\":46.05,\"low\":43.6,\"close\":45.67,\"volume\":39746224},{\"day\":\"2010-06-10T00:00:00.000Z\",\"open\":44.98,\"high\":45.3,\"low\":44.7,\"close\":44.78,\"volume\":16798660},{\"day\":\"2010-06-11T00:00:00.000Z\",\"open\":45.29,\"high\":45.98,\"low\":45,\"close\":45.31,\"volume\":18172830},{\"day\":\"2010-06-17T00:00:00.000Z\",\"open\":45.67,\"high\":45.89,\"low\":44.86,\"close\":45.04,\"volume\":16945756},{\"day\":\"2010-06-18T00:00:00.000Z\",\"open\":45.05,\"high\":45.73,\"low\":44.8,\"close\":44.93,\"volume\":22998612},{\"day\":\"2010-06-21T00:00:00.000Z\",\"open\":45.35,\"high\":47.5,\"low\":45.31,\"close\":47.02,\"volume\":62914196},{\"day\":\"2010-06-22T00:00:00.000Z\",\"open\":47.03,\"high\":47.3,\"low\":46.85,\"close\":47.11,\"volume\":20767984},{\"day\":\"2010-06-23T00:00:00.000Z\",\"open\":46.87,\"high\":47.37,\"low\":46.15,\"close\":46.76,\"volume\":21182052},{\"day\":\"2010-06-24T00:00:00.000Z\",\"open\":46.65,\"high\":47.75,\"low\":46.65,\"close\":47.19,\"volume\":19365172},{\"day\":\"2010-06-25T00:00:00.000Z\",\"open\":46.9,\"high\":47.92,\"low\":46.55,\"close\":47.51,\"volume\":18098600},{\"day\":\"2010-06-28T00:00:00.000Z\",\"open\":47.49,\"high\":47.96,\"low\":46.71,\"close\":46.81,\"volume\":20353606},{\"day\":\"2010-09-02T00:00:00.000Z\",\"open\":48,\"high\":49.37,\"low\":47.4,\"close\":48.61,\"volume\":92382928},{\"day\":\"2010-09-03T00:00:00.000Z\",\"open\":48.8,\"high\":49.1,\"low\":48.05,\"close\":48.87,\"volume\":39502768},{\"day\":\"2010-09-06T00:00:00.000Z\",\"open\":49.51,\"high\":51.3,\"low\":49.4,\"close\":51.06,\"volume\":44738380},{\"day\":\"2010-09-07T00:00:00.000Z\",\"open\":51.1,\"high\":51.12,\"low\":49.98,\"close\":50.79,\"volume\":28578934},{\"day\":\"2010-09-08T00:00:00.000Z\",\"open\":50.55,\"high\":50.55,\"low\":49.56,\"close\":49.91,\"volume\":26724044},{\"day\":\"2010-09-09T00:00:00.000Z\",\"open\":49.99,\"high\":50.02,\"low\":48.23,\"close\":48.49,\"volume\":22986434},{\"day\":\"2010-09-10T00:00:00.000Z\",\"open\":48.65,\"high\":49.35,\"low\":48.48,\"close\":49.06,\"volume\":17326076},{\"day\":\"2010-09-13T00:00:00.000Z\",\"open\":49.11,\"high\":50.5,\"low\":49.1,\"close\":49.62,\"volume\":22164932},{\"day\":\"2010-09-14T00:00:00.000Z\",\"open\":49.83,\"high\":50.75,\"low\":49.83,\"close\":50.12,\"volume\":22882186},{\"day\":\"2010-09-15T00:00:00.000Z\",\"open\":50.1,\"high\":50.9,\"low\":49.29,\"close\":49.3,\"volume\":23935860},{\"day\":\"2010-09-16T00:00:00.000Z\",\"open\":49.3,\"high\":49.8,\"low\":48.41,\"close\":48.93,\"volume\":18035712},{\"day\":\"2010-09-17T00:00:00.000Z\",\"open\":49.2,\"high\":49.29,\"low\":48.44,\"close\":48.76,\"volume\":13349975},{\"day\":\"2010-09-20T00:00:00.000Z\",\"open\":49,\"high\":50.8,\"low\":48.45,\"close\":49.98,\"volume\":28273238},{\"day\":\"2010-09-21T00:00:00.000Z\",\"open\":50.47,\"high\":50.77,\"low\":49.92,\"close\":50.24,\"volume\":16710261},{\"day\":\"2010-09-27T00:00:00.000Z\",\"open\":50.22,\"high\":51.58,\"low\":50.1,\"close\":51.51,\"volume\":28560428},{\"day\":\"2010-09-28T00:00:00.000Z\",\"open\":51.34,\"high\":51.75,\"low\":50.7,\"close\":51.01,\"volume\":17637264},{\"day\":\"2010-09-29T00:00:00.000Z\",\"open\":50.95,\"high\":51.74,\"low\":50.8,\"close\":51.08,\"volume\":15696086},{\"day\":\"2010-09-30T00:00:00.000Z\",\"open\":50.8,\"high\":53.5,\"low\":50.63,\"close\":52.89,\"volume\":38139584},{\"day\":\"2010-10-08T00:00:00.000Z\",\"open\":52.5,\"high\":55.51,\"low\":52.5,\"close\":55.16,\"volume\":45647428},{\"day\":\"2010-10-11T00:00:00.000Z\",\"open\":55.7,\"high\":59.47,\"low\":55.7,\"close\":58.2,\"volume\":70004376},{\"day\":\"2010-10-12T00:00:00.000Z\",\"open\":57.88,\"high\":58.8,\"low\":57.56,\"close\":58.51,\"volume\":34951680},{\"day\":\"2010-10-13T00:00:00.000Z\",\"open\":58.45,\"high\":59.55,\"low\":58.2,\"close\":59.3,\"volume\":38705720},{\"day\":\"2010-10-14T00:00:00.000Z\",\"open\":62,\"high\":63.1,\"low\":60.7,\"close\":60.8,\"volume\":70254224},{\"day\":\"2010-10-15T00:00:00.000Z\",\"open\":60.5,\"high\":63,\"low\":60.32,\"close\":62.7,\"volume\":60368908},{\"day\":\"2010-10-18T00:00:00.000Z\",\"open\":62.7,\"high\":64.2,\"low\":60,\"close\":60.49,\"volume\":59721752},{\"day\":\"2010-10-19T00:00:00.000Z\",\"open\":60.35,\"high\":62.88,\"low\":60.31,\"close\":62.63,\"volume\":34166512},{\"day\":\"2010-10-20T00:00:00.000Z\",\"open\":62.63,\"high\":67.2,\"low\":62.6,\"close\":66.98,\"volume\":93511184},{\"day\":\"2010-10-21T00:00:00.000Z\",\"open\":66.99,\"high\":66.99,\"low\":65.07,\"close\":65.67,\"volume\":40407296},{\"day\":\"2010-10-22T00:00:00.000Z\",\"open\":65.3,\"high\":66.5,\"low\":64.41,\"close\":64.99,\"volume\":30974922},{\"day\":\"2010-10-25T00:00:00.000Z\",\"open\":64.97,\"high\":67.2,\"low\":63.5,\"close\":66.83,\"volume\":38999352},{\"day\":\"2010-10-26T00:00:00.000Z\",\"open\":66.6,\"high\":66.6,\"low\":63.5,\"close\":64.02,\"volume\":54949172},{\"day\":\"2010-10-27T00:00:00.000Z\",\"open\":63,\"high\":63.78,\"low\":60.99,\"close\":61.28,\"volume\":60016576},{\"day\":\"2010-10-28T00:00:00.000Z\",\"open\":60.3,\"high\":61.38,\"low\":60,\"close\":60.81,\"volume\":44111196},{\"day\":\"2010-10-29T00:00:00.000Z\",\"open\":60.81,\"high\":61,\"low\":59.53,\"close\":59.92,\"volume\":36193032},{\"day\":\"2010-11-02T00:00:00.000Z\",\"open\":62.06,\"high\":62.11,\"low\":60.26,\"close\":60.49,\"volume\":53035232},{\"day\":\"2010-11-03T00:00:00.000Z\",\"open\":60.3,\"high\":61.6,\"low\":58.85,\"close\":60.44,\"volume\":41702392},{\"day\":\"2010-11-04T00:00:00.000Z\",\"open\":60.58,\"high\":62.28,\"low\":60.45,\"close\":61.45,\"volume\":32529152},{\"day\":\"2010-11-05T00:00:00.000Z\",\"open\":62.5,\"high\":63.1,\"low\":61.92,\"close\":62.49,\"volume\":31745404},{\"day\":\"2010-11-08T00:00:00.000Z\",\"open\":62.5,\"high\":62.55,\"low\":61.07,\"close\":61.64,\"volume\":31575608},{\"day\":\"2010-11-09T00:00:00.000Z\",\"open\":61.66,\"high\":61.66,\"low\":60,\"close\":60.16,\"volume\":33681504},{\"day\":\"2010-11-10T00:00:00.000Z\",\"open\":59.95,\"high\":61.05,\"low\":59.09,\"close\":61,\"volume\":34058344},{\"day\":\"2010-11-11T00:00:00.000Z\",\"open\":61.38,\"high\":63.76,\"low\":60.64,\"close\":62.49,\"volume\":54612124},{\"day\":\"2010-11-12T00:00:00.000Z\",\"open\":62.31,\"high\":64.2,\"low\":60.13,\"close\":60.74,\"volume\":60449284},{\"day\":\"2010-11-15T00:00:00.000Z\",\"open\":60.1,\"high\":60.68,\"low\":58,\"close\":59.43,\"volume\":42599968},{\"day\":\"2010-11-16T00:00:00.000Z\",\"open\":59.2,\"high\":59.2,\"low\":55.8,\"close\":56.65,\"volume\":41286104},{\"day\":\"2010-11-17T00:00:00.000Z\",\"open\":55.57,\"high\":58.25,\"low\":55.32,\"close\":56.91,\"volume\":49882368},{\"day\":\"2010-11-18T00:00:00.000Z\",\"open\":57.86,\"high\":58.05,\"low\":56.32,\"close\":57.65,\"volume\":30826572},{\"day\":\"2010-11-19T00:00:00.000Z\",\"open\":58.15,\"high\":58.23,\"low\":55.52,\"close\":57.71,\"volume\":36633472},{\"day\":\"2010-11-22T00:00:00.000Z\",\"open\":57.51,\"high\":59.5,\"low\":57.4,\"close\":58.37,\"volume\":35370132},{\"day\":\"2010-11-23T00:00:00.000Z\",\"open\":57.61,\"high\":57.8,\"low\":55.82,\"close\":56.26,\"volume\":30773162},{\"day\":\"2010-11-24T00:00:00.000Z\",\"open\":56.44,\"high\":58.69,\"low\":56.44,\"close\":58.29,\"volume\":33988668},{\"day\":\"2010-11-25T00:00:00.000Z\",\"open\":58.22,\"high\":59,\"low\":57.36,\"close\":58.49,\"volume\":24521136},{\"day\":\"2010-11-26T00:00:00.000Z\",\"open\":58.11,\"high\":58.19,\"low\":56.83,\"close\":57.17,\"volume\":21308208},{\"day\":\"2010-11-29T00:00:00.000Z\",\"open\":57.01,\"high\":58.2,\"low\":57,\"close\":57.75,\"volume\":17862844},{\"day\":\"2010-11-30T00:00:00.000Z\",\"open\":57.5,\"high\":58.09,\"low\":55.7,\"close\":56.69,\"volume\":25961900},{\"day\":\"2010-12-01T00:00:00.000Z\",\"open\":56.4,\"high\":56.69,\"low\":55.8,\"close\":56,\"volume\":14175262},{\"day\":\"2010-12-02T00:00:00.000Z\",\"open\":57.5,\"high\":58.05,\"low\":56.89,\"close\":56.91,\"volume\":22266844},{\"day\":\"2010-12-03T00:00:00.000Z\",\"open\":57.45,\"high\":58.8,\"low\":57.3,\"close\":58.62,\"volume\":33693496},{\"day\":\"2010-12-06T00:00:00.000Z\",\"open\":58.49,\"high\":60.44,\"low\":58.34,\"close\":59.77,\"volume\":34157740},{\"day\":\"2010-12-07T00:00:00.000Z\",\"open\":59.44,\"high\":60.86,\"low\":58.88,\"close\":60.38,\"volume\":24612352},{\"day\":\"2010-12-08T00:00:00.000Z\",\"open\":60.19,\"high\":60.63,\"low\":59.13,\"close\":59.21,\"volume\":18289760},{\"day\":\"2010-12-09T00:00:00.000Z\",\"open\":58.9,\"high\":60.35,\"low\":58.61,\"close\":59.17,\"volume\":18081036},{\"day\":\"2010-12-10T00:00:00.000Z\",\"open\":58.9,\"high\":61.08,\"low\":58.8,\"close\":60.9,\"volume\":33182722},{\"day\":\"2010-12-13T00:00:00.000Z\",\"open\":61,\"high\":61.5,\"low\":60.27,\"close\":61.48,\"volume\":39067988},{\"day\":\"2010-12-14T00:00:00.000Z\",\"open\":61,\"high\":62.15,\"low\":60.81,\"close\":60.95,\"volume\":23033308},{\"day\":\"2010-12-15T00:00:00.000Z\",\"open\":60.94,\"high\":61.2,\"low\":59.39,\"close\":59.47,\"volume\":24819854},{\"day\":\"2010-12-16T00:00:00.000Z\",\"open\":59.31,\"high\":59.77,\"low\":57.65,\"close\":57.77,\"volume\":34337184},{\"day\":\"2010-12-17T00:00:00.000Z\",\"open\":57.98,\"high\":58.01,\"low\":57.06,\"close\":57.52,\"volume\":25878580},{\"day\":\"2010-12-20T00:00:00.000Z\",\"open\":57.83,\"high\":57.96,\"low\":55.5,\"close\":56.21,\"volume\":30422032},{\"day\":\"2010-12-21T00:00:00.000Z\",\"open\":56.49,\"high\":58.66,\"low\":56.26,\"close\":58.58,\"volume\":32782388},{\"day\":\"2010-12-22T00:00:00.000Z\",\"open\":58.5,\"high\":58.69,\"low\":56.91,\"close\":57.29,\"volume\":20495658},{\"day\":\"2010-12-23T00:00:00.000Z\",\"open\":57.3,\"high\":58.15,\"low\":56.72,\"close\":56.93,\"volume\":16497704},{\"day\":\"2010-12-24T00:00:00.000Z\",\"open\":56.66,\"high\":57.7,\"low\":56.21,\"close\":56.99,\"volume\":18612858},{\"day\":\"2010-12-27T00:00:00.000Z\",\"open\":58.6,\"high\":58.98,\"low\":55.5,\"close\":55.77,\"volume\":31075708},{\"day\":\"2010-12-28T00:00:00.000Z\",\"open\":55.7,\"high\":56.57,\"low\":55,\"close\":55.11,\"volume\":21988616},{\"day\":\"2010-12-29T00:00:00.000Z\",\"open\":55.31,\"high\":55.57,\"low\":54.8,\"close\":55.53,\"volume\":12728114},{\"day\":\"2010-12-30T00:00:00.000Z\",\"open\":55.54,\"high\":55.9,\"low\":54.86,\"close\":55.21,\"volume\":18121954},{\"day\":\"2010-12-31T00:00:00.000Z\",\"open\":55.49,\"high\":56.48,\"low\":55.28,\"close\":56.16,\"volume\":16476099},{\"day\":\"2011-01-04T00:00:00.000Z\",\"open\":56.85,\"high\":57.6,\"low\":56.5,\"close\":56.91,\"volume\":24562682},{\"day\":\"2011-01-05T00:00:00.000Z\",\"open\":56.59,\"high\":56.8,\"low\":54.8,\"close\":54.86,\"volume\":42755424},{\"day\":\"2011-01-06T00:00:00.000Z\",\"open\":54.94,\"high\":54.94,\"low\":51.45,\"close\":52.59,\"volume\":94707864},{\"day\":\"2011-01-07T00:00:00.000Z\",\"open\":52.97,\"high\":54.25,\"low\":51.8,\"close\":53.01,\"volume\":65901388},{\"day\":\"2011-01-10T00:00:00.000Z\",\"open\":52.9,\"high\":53.9,\"low\":51.9,\"close\":52.03,\"volume\":28291936},{\"day\":\"2011-01-11T00:00:00.000Z\",\"open\":51.84,\"high\":52.55,\"low\":51.7,\"close\":52.12,\"volume\":25804732},{\"day\":\"2011-01-12T00:00:00.000Z\",\"open\":52.27,\"high\":53.2,\"low\":52,\"close\":52.99,\"volume\":22555926},{\"day\":\"2011-01-13T00:00:00.000Z\",\"open\":53.22,\"high\":53.44,\"low\":52.55,\"close\":52.98,\"volume\":19512048},{\"day\":\"2011-01-14T00:00:00.000Z\",\"open\":52.71,\"high\":52.92,\"low\":51.8,\"close\":51.98,\"volume\":15443985},{\"day\":\"2011-01-17T00:00:00.000Z\",\"open\":51.75,\"high\":51.97,\"low\":49.8,\"close\":49.85,\"volume\":30856564},{\"day\":\"2011-01-18T00:00:00.000Z\",\"open\":49.86,\"high\":50.55,\"low\":49.55,\"close\":50,\"volume\":18054012},{\"day\":\"2011-01-19T00:00:00.000Z\",\"open\":50,\"high\":50.78,\"low\":49.81,\"close\":50.68,\"volume\":17834176},{\"day\":\"2011-01-20T00:00:00.000Z\",\"open\":50.79,\"high\":50.84,\"low\":48.74,\"close\":48.78,\"volume\":22174188},{\"day\":\"2011-01-21T00:00:00.000Z\",\"open\":48.86,\"high\":50.55,\"low\":48.5,\"close\":49.41,\"volume\":23804844},{\"day\":\"2011-01-24T00:00:00.000Z\",\"open\":49.7,\"high\":49.7,\"low\":48,\"close\":48.35,\"volume\":25275912},{\"day\":\"2011-01-25T00:00:00.000Z\",\"open\":48.34,\"high\":49,\"low\":47.9,\"close\":48.5,\"volume\":20078098},{\"day\":\"2011-01-26T00:00:00.000Z\",\"open\":48.59,\"high\":49.36,\"low\":48.55,\"close\":48.93,\"volume\":14870662},{\"day\":\"2011-01-27T00:00:00.000Z\",\"open\":48.5,\"high\":50.18,\"low\":48.06,\"close\":49.93,\"volume\":25809644},{\"day\":\"2011-01-28T00:00:00.000Z\",\"open\":49.93,\"high\":50.15,\"low\":48.9,\"close\":49.4,\"volume\":18170456},{\"day\":\"2011-01-31T00:00:00.000Z\",\"open\":49.33,\"high\":49.9,\"low\":48.95,\"close\":49.7,\"volume\":17198006},{\"day\":\"2011-02-01T00:00:00.000Z\",\"open\":49.78,\"high\":50.1,\"low\":49.49,\"close\":49.95,\"volume\":14034772},{\"day\":\"2011-02-09T00:00:00.000Z\",\"open\":49.8,\"high\":50.75,\"low\":49.45,\"close\":49.9,\"volume\":21756436},{\"day\":\"2011-02-10T00:00:00.000Z\",\"open\":49.8,\"high\":50.66,\"low\":49.36,\"close\":50.57,\"volume\":24927476},{\"day\":\"2011-02-11T00:00:00.000Z\",\"open\":50.2,\"high\":50.4,\"low\":49.75,\"close\":49.97,\"volume\":42511528},{\"day\":\"2011-02-14T00:00:00.000Z\",\"open\":50,\"high\":52.5,\"low\":49.96,\"close\":52.29,\"volume\":54854960},{\"day\":\"2011-02-15T00:00:00.000Z\",\"open\":52.19,\"high\":52.5,\"low\":51.6,\"close\":51.64,\"volume\":33694088},{\"day\":\"2011-02-16T00:00:00.000Z\",\"open\":51.5,\"high\":51.86,\"low\":51,\"close\":51.49,\"volume\":27251076},{\"day\":\"2011-02-17T00:00:00.000Z\",\"open\":51.51,\"high\":51.9,\"low\":51,\"close\":51.26,\"volume\":25782512},{\"day\":\"2011-02-18T00:00:00.000Z\",\"open\":51.1,\"high\":51.58,\"low\":50.77,\"close\":51.18,\"volume\":24904558},{\"day\":\"2011-02-21T00:00:00.000Z\",\"open\":50.98,\"high\":51.65,\"low\":50.68,\"close\":51.56,\"volume\":21762436},{\"day\":\"2011-02-22T00:00:00.000Z\",\"open\":51.6,\"high\":51.69,\"low\":49.21,\"close\":49.24,\"volume\":50703756},{\"day\":\"2011-02-23T00:00:00.000Z\",\"open\":49.03,\"high\":49.36,\"low\":48.63,\"close\":48.93,\"volume\":28417672},{\"day\":\"2011-02-24T00:00:00.000Z\",\"open\":48.9,\"high\":49,\"low\":48.21,\"close\":48.87,\"volume\":27132172},{\"day\":\"2011-02-25T00:00:00.000Z\",\"open\":48.88,\"high\":49.88,\"low\":48.6,\"close\":49.22,\"volume\":25306960},{\"day\":\"2011-02-28T00:00:00.000Z\",\"open\":49.28,\"high\":49.85,\"low\":48.78,\"close\":49.76,\"volume\":25649576},{\"day\":\"2011-03-01T00:00:00.000Z\",\"open\":49.79,\"high\":50.73,\"low\":49.7,\"close\":50.25,\"volume\":28229964},{\"day\":\"2011-03-02T00:00:00.000Z\",\"open\":49.85,\"high\":50.51,\"low\":49.62,\"close\":50.11,\"volume\":22529204},{\"day\":\"2011-03-03T00:00:00.000Z\",\"open\":50.37,\"high\":52.1,\"low\":50.34,\"close\":50.72,\"volume\":65848944},{\"day\":\"2011-03-04T00:00:00.000Z\",\"open\":50.96,\"high\":52.25,\"low\":50.75,\"close\":52.13,\"volume\":48122904},{\"day\":\"2011-03-07T00:00:00.000Z\",\"open\":52.61,\"high\":53.71,\"low\":52.49,\"close\":53.5,\"volume\":54438880},{\"day\":\"2011-03-08T00:00:00.000Z\",\"open\":53.4,\"high\":53.8,\"low\":52.61,\"close\":53.17,\"volume\":30245234},{\"day\":\"2011-03-09T00:00:00.000Z\",\"open\":53.5,\"high\":54.01,\"low\":52.97,\"close\":53.42,\"volume\":26817186},{\"day\":\"2011-03-10T00:00:00.000Z\",\"open\":53.2,\"high\":53.2,\"low\":51.56,\"close\":51.64,\"volume\":43274276},{\"day\":\"2011-03-11T00:00:00.000Z\",\"open\":51.3,\"high\":51.61,\"low\":50.56,\"close\":50.86,\"volume\":30476000},{\"day\":\"2011-03-15T00:00:00.000Z\",\"open\":51,\"high\":51.15,\"low\":48.51,\"close\":49.45,\"volume\":55821624},{\"day\":\"2011-03-16T00:00:00.000Z\",\"open\":49.94,\"high\":50.59,\"low\":49.8,\"close\":50.15,\"volume\":23926928},{\"day\":\"2011-03-17T00:00:00.000Z\",\"open\":49.65,\"high\":49.65,\"low\":48.6,\"close\":48.77,\"volume\":39541984},{\"day\":\"2011-03-18T00:00:00.000Z\",\"open\":49.15,\"high\":49.55,\"low\":48.99,\"close\":49.03,\"volume\":21779052},{\"day\":\"2011-03-21T00:00:00.000Z\",\"open\":49.2,\"high\":49.78,\"low\":49.08,\"close\":49.2,\"volume\":17833596},{\"day\":\"2011-03-22T00:00:00.000Z\",\"open\":49.5,\"high\":50.19,\"low\":49.09,\"close\":50.09,\"volume\":22923006},{\"day\":\"2011-03-23T00:00:00.000Z\",\"open\":49.9,\"high\":50.66,\"low\":49.69,\"close\":50.43,\"volume\":20263380},{\"day\":\"2011-03-24T00:00:00.000Z\",\"open\":50.43,\"high\":50.47,\"low\":49.9,\"close\":50.01,\"volume\":15778796},{\"day\":\"2011-03-25T00:00:00.000Z\",\"open\":50.14,\"high\":51.09,\"low\":49.92,\"close\":50.51,\"volume\":28220786},{\"day\":\"2011-03-28T00:00:00.000Z\",\"open\":50.7,\"high\":51.26,\"low\":50,\"close\":50.07,\"volume\":31140244},{\"day\":\"2011-03-29T00:00:00.000Z\",\"open\":50.09,\"high\":50.78,\"low\":49.34,\"close\":49.86,\"volume\":35300580},{\"day\":\"2011-03-30T00:00:00.000Z\",\"open\":50,\"high\":50.49,\"low\":49.71,\"close\":49.99,\"volume\":19736524},{\"day\":\"2011-03-31T00:00:00.000Z\",\"open\":50.11,\"high\":50.36,\"low\":49.42,\"close\":49.46,\"volume\":18746740},{\"day\":\"2011-04-01T00:00:00.000Z\",\"open\":49.6,\"high\":51.26,\"low\":49.53,\"close\":51.23,\"volume\":30588542},{\"day\":\"2011-04-06T00:00:00.000Z\",\"open\":51.84,\"high\":53.44,\"low\":51.71,\"close\":53.23,\"volume\":77988656},{\"day\":\"2011-04-07T00:00:00.000Z\",\"open\":53.45,\"high\":53.46,\"low\":52.64,\"close\":53,\"volume\":31742216},{\"day\":\"2011-04-08T00:00:00.000Z\",\"open\":52.9,\"high\":53.41,\"low\":52.55,\"close\":52.9,\"volume\":22070124},{\"day\":\"2011-04-11T00:00:00.000Z\",\"open\":53,\"high\":53.31,\"low\":51.83,\"close\":51.88,\"volume\":33648836},{\"day\":\"2011-04-12T00:00:00.000Z\",\"open\":51.7,\"high\":52.22,\"low\":51.4,\"close\":51.98,\"volume\":25647288},{\"day\":\"2011-04-13T00:00:00.000Z\",\"open\":51.66,\"high\":53.6,\"low\":51.59,\"close\":53.51,\"volume\":34501396},{\"day\":\"2011-04-14T00:00:00.000Z\",\"open\":53.37,\"high\":54.1,\"low\":53.01,\"close\":53.17,\"volume\":42294920},{\"day\":\"2011-04-15T00:00:00.000Z\",\"open\":53.11,\"high\":54.33,\"low\":52.88,\"close\":54.18,\"volume\":37810608},{\"day\":\"2011-04-18T00:00:00.000Z\",\"open\":53.96,\"high\":55.48,\"low\":53.78,\"close\":54.89,\"volume\":51504580},{\"day\":\"2011-04-19T00:00:00.000Z\",\"open\":54.38,\"high\":54.48,\"low\":52.78,\"close\":52.8,\"volume\":34442760},{\"day\":\"2011-04-20T00:00:00.000Z\",\"open\":53.15,\"high\":53.38,\"low\":52.27,\"close\":52.62,\"volume\":21967270},{\"day\":\"2011-04-21T00:00:00.000Z\",\"open\":53.27,\"high\":53.58,\"low\":52.87,\"close\":52.96,\"volume\":17426110},{\"day\":\"2011-04-22T00:00:00.000Z\",\"open\":53,\"high\":53,\"low\":52.04,\"close\":52.17,\"volume\":16789978},{\"day\":\"2011-04-25T00:00:00.000Z\",\"open\":52.17,\"high\":52.17,\"low\":51.25,\"close\":51.68,\"volume\":20758672},{\"day\":\"2011-04-26T00:00:00.000Z\",\"open\":51.48,\"high\":52.11,\"low\":51.38,\"close\":51.57,\"volume\":19023964},{\"day\":\"2011-04-27T00:00:00.000Z\",\"open\":51.88,\"high\":51.97,\"low\":51.3,\"close\":51.61,\"volume\":16760280},{\"day\":\"2011-04-28T00:00:00.000Z\",\"open\":52,\"high\":53.02,\"low\":52,\"close\":52.12,\"volume\":37385148},{\"day\":\"2011-04-29T00:00:00.000Z\",\"open\":51.95,\"high\":52.39,\"low\":50.9,\"close\":52.23,\"volume\":22170626},{\"day\":\"2011-05-03T00:00:00.000Z\",\"open\":52,\"high\":52.68,\"low\":51.41,\"close\":52.57,\"volume\":19659180},{\"day\":\"2011-05-04T00:00:00.000Z\",\"open\":52,\"high\":52.19,\"low\":50.6,\"close\":50.79,\"volume\":30342864},{\"day\":\"2011-05-05T00:00:00.000Z\",\"open\":50.68,\"high\":50.8,\"low\":49.94,\"close\":50.31,\"volume\":22705576},{\"day\":\"2011-05-06T00:00:00.000Z\",\"open\":49.78,\"high\":50.51,\"low\":49.67,\"close\":50.08,\"volume\":17448296},{\"day\":\"2011-05-09T00:00:00.000Z\",\"open\":50.28,\"high\":50.38,\"low\":49.59,\"close\":49.72,\"volume\":16247316},{\"day\":\"2011-05-10T00:00:00.000Z\",\"open\":49.74,\"high\":50.33,\"low\":49.74,\"close\":50.21,\"volume\":10952009},{\"day\":\"2011-05-11T00:00:00.000Z\",\"open\":50.25,\"high\":50.55,\"low\":49.85,\"close\":50.24,\"volume\":10582191},{\"day\":\"2011-05-12T00:00:00.000Z\",\"open\":49.78,\"high\":50.15,\"low\":49.2,\"close\":49.21,\"volume\":15940475},{\"day\":\"2011-05-13T00:00:00.000Z\",\"open\":49.51,\"high\":50.17,\"low\":49.19,\"close\":50.06,\"volume\":16461606},{\"day\":\"2011-05-16T00:00:00.000Z\",\"open\":50,\"high\":50.16,\"low\":49.23,\"close\":49.27,\"volume\":17112700},{\"day\":\"2011-05-17T00:00:00.000Z\",\"open\":49.27,\"high\":50.2,\"low\":49.2,\"close\":49.81,\"volume\":15967371},{\"day\":\"2011-05-18T00:00:00.000Z\",\"open\":49.74,\"high\":50.6,\"low\":49.53,\"close\":50.11,\"volume\":19068140},{\"day\":\"2011-05-19T00:00:00.000Z\",\"open\":50.24,\"high\":50.49,\"low\":49.71,\"close\":49.89,\"volume\":11486756},{\"day\":\"2011-05-20T00:00:00.000Z\",\"open\":49.81,\"high\":50.19,\"low\":49.8,\"close\":49.98,\"volume\":9870388},{\"day\":\"2011-05-23T00:00:00.000Z\",\"open\":49.8,\"high\":49.9,\"low\":48.05,\"close\":48.13,\"volume\":27534228},{\"day\":\"2011-05-24T00:00:00.000Z\",\"open\":48.14,\"high\":48.49,\"low\":48,\"close\":48.24,\"volume\":12146116},{\"day\":\"2011-05-25T00:00:00.000Z\",\"open\":48.13,\"high\":48.13,\"low\":47.75,\"close\":47.79,\"volume\":13988790},{\"day\":\"2011-05-26T00:00:00.000Z\",\"open\":48.11,\"high\":48.28,\"low\":47.69,\"close\":47.72,\"volume\":14572537},{\"day\":\"2011-05-27T00:00:00.000Z\",\"open\":47.72,\"high\":48.41,\"low\":47.7,\"close\":47.97,\"volume\":15778318},{\"day\":\"2011-05-30T00:00:00.000Z\",\"open\":47.88,\"high\":48.31,\"low\":47.74,\"close\":47.98,\"volume\":13305860},{\"day\":\"2011-05-31T00:00:00.000Z\",\"open\":48.02,\"high\":48.79,\"low\":47.88,\"close\":48.71,\"volume\":14413313},{\"day\":\"2011-06-01T00:00:00.000Z\",\"open\":48.5,\"high\":48.78,\"low\":48.35,\"close\":48.49,\"volume\":13498553},{\"day\":\"2011-06-02T00:00:00.000Z\",\"open\":48,\"high\":48.19,\"low\":46.83,\"close\":47.26,\"volume\":21722656},{\"day\":\"2011-06-03T00:00:00.000Z\",\"open\":47.28,\"high\":47.79,\"low\":47.1,\"close\":47.68,\"volume\":13413214},{\"day\":\"2011-06-07T00:00:00.000Z\",\"open\":47.38,\"high\":48.05,\"low\":47.17,\"close\":47.94,\"volume\":11055683},{\"day\":\"2011-06-08T00:00:00.000Z\",\"open\":47.9,\"high\":47.9,\"low\":47.21,\"close\":47.62,\"volume\":11677931},{\"day\":\"2011-06-09T00:00:00.000Z\",\"open\":47.55,\"high\":47.75,\"low\":46.93,\"close\":47.03,\"volume\":13935337},{\"day\":\"2011-06-10T00:00:00.000Z\",\"open\":47.22,\"high\":47.47,\"low\":46.9,\"close\":47.43,\"volume\":11565451},{\"day\":\"2011-06-13T00:00:00.000Z\",\"open\":47,\"high\":47.01,\"low\":46.28,\"close\":46.78,\"volume\":11461277},{\"day\":\"2011-06-14T00:00:00.000Z\",\"open\":46.73,\"high\":47.37,\"low\":46.5,\"close\":47.08,\"volume\":13082288},{\"day\":\"2011-06-15T00:00:00.000Z\",\"open\":47.13,\"high\":47.34,\"low\":46.34,\"close\":46.39,\"volume\":12700058},{\"day\":\"2011-06-17T00:00:00.000Z\",\"open\":45.89,\"high\":46.09,\"low\":45.07,\"close\":45.12,\"volume\":22278520},{\"day\":\"2011-06-20T00:00:00.000Z\",\"open\":45.17,\"high\":45.29,\"low\":43.96,\"close\":44.36,\"volume\":20470190},{\"day\":\"2011-06-21T00:00:00.000Z\",\"open\":44.4,\"high\":44.71,\"low\":44.19,\"close\":44.63,\"volume\":15097627},{\"day\":\"2011-06-22T00:00:00.000Z\",\"open\":44.8,\"high\":45.33,\"low\":44.73,\"close\":44.91,\"volume\":15240250},{\"day\":\"2011-06-23T00:00:00.000Z\",\"open\":44.88,\"high\":46.2,\"low\":44.53,\"close\":45.87,\"volume\":17306480},{\"day\":\"2011-06-24T00:00:00.000Z\",\"open\":45.79,\"high\":47.9,\"low\":45.75,\"close\":47.69,\"volume\":37010276},{\"day\":\"2011-06-27T00:00:00.000Z\",\"open\":47.5,\"high\":48.29,\"low\":47.32,\"close\":47.49,\"volume\":13468282},{\"day\":\"2011-06-28T00:00:00.000Z\",\"open\":47.84,\"high\":47.9,\"low\":46.85,\"close\":47.3,\"volume\":13322946},{\"day\":\"2011-06-29T00:00:00.000Z\",\"open\":47.48,\"high\":47.65,\"low\":46.68,\"close\":46.73,\"volume\":14464443},{\"day\":\"2011-06-30T00:00:00.000Z\",\"open\":46.95,\"high\":48.84,\"low\":46.88,\"close\":48.27,\"volume\":29800348},{\"day\":\"2011-07-01T00:00:00.000Z\",\"open\":48.38,\"high\":48.55,\"low\":47.83,\"close\":48.14,\"volume\":15378543},{\"day\":\"2011-07-04T00:00:00.000Z\",\"open\":48.44,\"high\":49.35,\"low\":48.44,\"close\":49.17,\"volume\":21986308},{\"day\":\"2011-07-05T00:00:00.000Z\",\"open\":49.1,\"high\":49.33,\"low\":48.4,\"close\":48.7,\"volume\":16309223},{\"day\":\"2011-07-06T00:00:00.000Z\",\"open\":48.48,\"high\":49.7,\"low\":47.77,\"close\":49,\"volume\":21670614},{\"day\":\"2011-07-07T00:00:00.000Z\",\"open\":49.6,\"high\":49.66,\"low\":48.26,\"close\":48.6,\"volume\":23048060},{\"day\":\"2011-07-08T00:00:00.000Z\",\"open\":48.8,\"high\":49.1,\"low\":48.3,\"close\":48.49,\"volume\":14141535},{\"day\":\"2011-07-11T00:00:00.000Z\",\"open\":48.15,\"high\":48.15,\"low\":47.53,\"close\":47.94,\"volume\":14456302},{\"day\":\"2011-07-12T00:00:00.000Z\",\"open\":47.48,\"high\":47.48,\"low\":46.53,\"close\":46.58,\"volume\":21661284},{\"day\":\"2011-07-13T00:00:00.000Z\",\"open\":46.78,\"high\":47.58,\"low\":46.63,\"close\":47.42,\"volume\":18334644},{\"day\":\"2011-07-14T00:00:00.000Z\",\"open\":47.42,\"high\":47.71,\"low\":47.11,\"close\":47.38,\"volume\":14623135},{\"day\":\"2011-07-15T00:00:00.000Z\",\"open\":47.31,\"high\":48.1,\"low\":46.98,\"close\":47.78,\"volume\":13608647},{\"day\":\"2011-07-18T00:00:00.000Z\",\"open\":47.89,\"high\":48.14,\"low\":47.26,\"close\":47.45,\"volume\":13954314},{\"day\":\"2011-07-19T00:00:00.000Z\",\"open\":47.18,\"high\":47.27,\"low\":46.8,\"close\":46.91,\"volume\":11710352},{\"day\":\"2011-07-20T00:00:00.000Z\",\"open\":47.35,\"high\":47.47,\"low\":46.86,\"close\":47.11,\"volume\":14392419},{\"day\":\"2011-07-21T00:00:00.000Z\",\"open\":46.96,\"high\":46.97,\"low\":45.91,\"close\":45.98,\"volume\":12564446},{\"day\":\"2011-07-22T00:00:00.000Z\",\"open\":46.26,\"high\":46.84,\"low\":46.03,\"close\":46.39,\"volume\":12940788},{\"day\":\"2011-07-25T00:00:00.000Z\",\"open\":46.11,\"high\":46.11,\"low\":45,\"close\":45.19,\"volume\":19289212},{\"day\":\"2011-07-26T00:00:00.000Z\",\"open\":45.19,\"high\":45.69,\"low\":45.11,\"close\":45.6,\"volume\":9504721},{\"day\":\"2011-07-27T00:00:00.000Z\",\"open\":45.28,\"high\":45.36,\"low\":44.65,\"close\":45,\"volume\":23101828},{\"day\":\"2011-07-28T00:00:00.000Z\",\"open\":44.57,\"high\":44.57,\"low\":43.87,\"close\":44.07,\"volume\":23426056},{\"day\":\"2011-07-29T00:00:00.000Z\",\"open\":44.25,\"high\":45.1,\"low\":43.86,\"close\":44.5,\"volume\":25417492},{\"day\":\"2011-08-01T00:00:00.000Z\",\"open\":44.5,\"high\":45,\"low\":44.36,\"close\":44.91,\"volume\":12919968},{\"day\":\"2011-08-02T00:00:00.000Z\",\"open\":44.37,\"high\":44.4,\"low\":43.9,\"close\":44.37,\"volume\":10448316},{\"day\":\"2011-08-03T00:00:00.000Z\",\"open\":43.99,\"high\":44.53,\"low\":43.88,\"close\":44.05,\"volume\":13551811},{\"day\":\"2011-08-04T00:00:00.000Z\",\"open\":44.23,\"high\":44.56,\"low\":44,\"close\":44.03,\"volume\":12270806},{\"day\":\"2011-08-05T00:00:00.000Z\",\"open\":43,\"high\":43.08,\"low\":42.04,\"close\":42.34,\"volume\":37255852},{\"day\":\"2011-08-08T00:00:00.000Z\",\"open\":41.8,\"high\":42.18,\"low\":40.71,\"close\":40.96,\"volume\":31936044},{\"day\":\"2011-08-09T00:00:00.000Z\",\"open\":39.86,\"high\":40.89,\"low\":39.61,\"close\":40.69,\"volume\":35845092},{\"day\":\"2011-08-10T00:00:00.000Z\",\"open\":41.46,\"high\":41.6,\"low\":40.72,\"close\":40.99,\"volume\":27234676},{\"day\":\"2011-08-11T00:00:00.000Z\",\"open\":40.39,\"high\":41.69,\"low\":40.14,\"close\":41.67,\"volume\":28510756},{\"day\":\"2011-08-12T00:00:00.000Z\",\"open\":41.98,\"high\":42,\"low\":41,\"close\":41.27,\"volume\":28036164},{\"day\":\"2011-08-15T00:00:00.000Z\",\"open\":41.43,\"high\":42.68,\"low\":41,\"close\":42.6,\"volume\":27843298},{\"day\":\"2011-08-16T00:00:00.000Z\",\"open\":42.38,\"high\":42.65,\"low\":41.8,\"close\":41.87,\"volume\":18800632},{\"day\":\"2011-08-18T00:00:00.000Z\",\"open\":42.38,\"high\":42.5,\"low\":41.06,\"close\":41.25,\"volume\":19358040},{\"day\":\"2011-08-19T00:00:00.000Z\",\"open\":40.43,\"high\":40.9,\"low\":40.11,\"close\":40.31,\"volume\":16468311},{\"day\":\"2011-08-22T00:00:00.000Z\",\"open\":40.45,\"high\":40.85,\"low\":40,\"close\":40.42,\"volume\":12944407},{\"day\":\"2011-08-23T00:00:00.000Z\",\"open\":40.45,\"high\":41,\"low\":40.29,\"close\":40.99,\"volume\":11525490},{\"day\":\"2011-08-24T00:00:00.000Z\",\"open\":41.24,\"high\":41.33,\"low\":40.49,\"close\":40.61,\"volume\":13428977},{\"day\":\"2011-08-25T00:00:00.000Z\",\"open\":40.72,\"high\":42.5,\"low\":40.71,\"close\":42.46,\"volume\":36226148},{\"day\":\"2011-08-26T00:00:00.000Z\",\"open\":42.18,\"high\":42.35,\"low\":41.7,\"close\":42.01,\"volume\":18579286},{\"day\":\"2011-08-29T00:00:00.000Z\",\"open\":41.4,\"high\":41.4,\"low\":40.68,\"close\":41.07,\"volume\":18711960},{\"day\":\"2011-08-30T00:00:00.000Z\",\"open\":41.36,\"high\":41.93,\"low\":40.79,\"close\":40.82,\"volume\":16528408},{\"day\":\"2011-08-31T00:00:00.000Z\",\"open\":40.73,\"high\":40.8,\"low\":40.38,\"close\":40.73,\"volume\":18542296},{\"day\":\"2011-09-01T00:00:00.000Z\",\"open\":41,\"high\":41.73,\"low\":40.83,\"close\":41.13,\"volume\":20310794},{\"day\":\"2011-09-02T00:00:00.000Z\",\"open\":40.97,\"high\":41.48,\"low\":40.44,\"close\":41.12,\"volume\":12062886},{\"day\":\"2011-09-05T00:00:00.000Z\",\"open\":40.71,\"high\":40.71,\"low\":40.18,\"close\":40.26,\"volume\":10805056},{\"day\":\"2011-09-06T00:00:00.000Z\",\"open\":40.3,\"high\":40.3,\"low\":39.71,\"close\":39.94,\"volume\":14887047},{\"day\":\"2011-09-07T00:00:00.000Z\",\"open\":40.31,\"high\":40.7,\"low\":39.96,\"close\":40.52,\"volume\":14466770},{\"day\":\"2011-09-08T00:00:00.000Z\",\"open\":40.65,\"high\":40.66,\"low\":40,\"close\":40.02,\"volume\":10858414},{\"day\":\"2011-09-09T00:00:00.000Z\",\"open\":40.44,\"high\":40.88,\"low\":39.99,\"close\":40.16,\"volume\":13309903},{\"day\":\"2011-09-13T00:00:00.000Z\",\"open\":39.35,\"high\":39.79,\"low\":39.26,\"close\":39.48,\"volume\":13302368},{\"day\":\"2011-09-14T00:00:00.000Z\",\"open\":39.78,\"high\":39.9,\"low\":38.69,\"close\":39.47,\"volume\":17758424},{\"day\":\"2011-09-15T00:00:00.000Z\",\"open\":39.58,\"high\":39.85,\"low\":39.26,\"close\":39.3,\"volume\":11550396},{\"day\":\"2011-09-16T00:00:00.000Z\",\"open\":39.6,\"high\":40.03,\"low\":39.51,\"close\":39.57,\"volume\":14229188},{\"day\":\"2011-09-19T00:00:00.000Z\",\"open\":39.24,\"high\":39.3,\"low\":38.75,\"close\":38.8,\"volume\":11233292},{\"day\":\"2011-09-20T00:00:00.000Z\",\"open\":38.8,\"high\":39.1,\"low\":38.6,\"close\":38.98,\"volume\":8086413},{\"day\":\"2011-09-21T00:00:00.000Z\",\"open\":39.07,\"high\":40.47,\"low\":38.9,\"close\":40.13,\"volume\":21643440},{\"day\":\"2011-09-22T00:00:00.000Z\",\"open\":39.76,\"high\":40.1,\"low\":38.71,\"close\":38.89,\"volume\":17943484},{\"day\":\"2011-09-23T00:00:00.000Z\",\"open\":38.4,\"high\":38.52,\"low\":37.2,\"close\":38.01,\"volume\":29380194},{\"day\":\"2011-09-26T00:00:00.000Z\",\"open\":37.49,\"high\":37.9,\"low\":34.24,\"close\":34.37,\"volume\":68082544},{\"day\":\"2011-09-27T00:00:00.000Z\",\"open\":35,\"high\":35.28,\"low\":34.73,\"close\":35,\"volume\":35214436},{\"day\":\"2011-09-28T00:00:00.000Z\",\"open\":35.38,\"high\":35.57,\"low\":34.55,\"close\":34.68,\"volume\":18738150},{\"day\":\"2011-09-29T00:00:00.000Z\",\"open\":34.47,\"high\":34.47,\"low\":33.95,\"close\":34.05,\"volume\":27714852},{\"day\":\"2011-09-30T00:00:00.000Z\",\"open\":34.26,\"high\":34.28,\"low\":33.39,\"close\":33.57,\"volume\":30817888},{\"day\":\"2011-10-10T00:00:00.000Z\",\"open\":33.81,\"high\":34.18,\"low\":33.77,\"close\":33.9,\"volume\":19259462},{\"day\":\"2011-10-11T00:00:00.000Z\",\"open\":35.1,\"high\":35.29,\"low\":34.18,\"close\":34.34,\"volume\":32397340},{\"day\":\"2011-10-12T00:00:00.000Z\",\"open\":34.3,\"high\":36.3,\"low\":34.19,\"close\":36.25,\"volume\":36633616},{\"day\":\"2011-10-13T00:00:00.000Z\",\"open\":36.03,\"high\":36.84,\"low\":35.95,\"close\":36.31,\"volume\":31315992},{\"day\":\"2011-10-14T00:00:00.000Z\",\"open\":36.28,\"high\":36.52,\"low\":35.91,\"close\":36.43,\"volume\":17248964},{\"day\":\"2011-10-17T00:00:00.000Z\",\"open\":36.66,\"high\":37.58,\"low\":36.55,\"close\":37.17,\"volume\":23859130},{\"day\":\"2011-10-18T00:00:00.000Z\",\"open\":36.71,\"high\":36.88,\"low\":35.35,\"close\":35.52,\"volume\":19986864},{\"day\":\"2011-10-19T00:00:00.000Z\",\"open\":35.72,\"high\":36.39,\"low\":35.36,\"close\":35.59,\"volume\":20157124},{\"day\":\"2011-10-20T00:00:00.000Z\",\"open\":35.16,\"high\":35.25,\"low\":34.36,\"close\":34.69,\"volume\":18447364},{\"day\":\"2011-10-21T00:00:00.000Z\",\"open\":35,\"high\":35.45,\"low\":34.81,\"close\":35,\"volume\":16665427},{\"day\":\"2011-10-24T00:00:00.000Z\",\"open\":35.6,\"high\":36.98,\"low\":35.24,\"close\":36.84,\"volume\":30905460},{\"day\":\"2011-10-25T00:00:00.000Z\",\"open\":36.7,\"high\":37.5,\"low\":36.21,\"close\":37.08,\"volume\":28721736},{\"day\":\"2011-10-26T00:00:00.000Z\",\"open\":37.02,\"high\":37.98,\"low\":36.98,\"close\":37.53,\"volume\":30587824},{\"day\":\"2011-10-27T00:00:00.000Z\",\"open\":37.1,\"high\":38.06,\"low\":37.06,\"close\":37.99,\"volume\":38117544},{\"day\":\"2011-10-28T00:00:00.000Z\",\"open\":38.7,\"high\":39.75,\"low\":38.48,\"close\":38.72,\"volume\":57929192},{\"day\":\"2011-10-31T00:00:00.000Z\",\"open\":38.8,\"high\":39.18,\"low\":38.44,\"close\":38.68,\"volume\":23974736},{\"day\":\"2011-11-01T00:00:00.000Z\",\"open\":38.23,\"high\":40.18,\"low\":38.09,\"close\":39.22,\"volume\":38949416},{\"day\":\"2011-11-02T00:00:00.000Z\",\"open\":38.6,\"high\":40.16,\"low\":38.4,\"close\":40.08,\"volume\":33643348},{\"day\":\"2011-11-03T00:00:00.000Z\",\"open\":40.16,\"high\":41.3,\"low\":40.16,\"close\":40.38,\"volume\":42091136},{\"day\":\"2011-11-04T00:00:00.000Z\",\"open\":40.92,\"high\":41.2,\"low\":40.37,\"close\":40.39,\"volume\":30020500},{\"day\":\"2011-11-07T00:00:00.000Z\",\"open\":40.14,\"high\":40.4,\"low\":39.7,\"close\":39.78,\"volume\":18567020},{\"day\":\"2011-11-08T00:00:00.000Z\",\"open\":39.99,\"high\":40.4,\"low\":39.7,\"close\":39.91,\"volume\":13042176},{\"day\":\"2011-11-09T00:00:00.000Z\",\"open\":40.2,\"high\":40.79,\"low\":39.79,\"close\":40.54,\"volume\":21626884},{\"day\":\"2011-11-10T00:00:00.000Z\",\"open\":39.9,\"high\":39.92,\"low\":38.81,\"close\":38.84,\"volume\":28520594},{\"day\":\"2011-11-11T00:00:00.000Z\",\"open\":38.97,\"high\":39.26,\"low\":38.5,\"close\":38.81,\"volume\":12352516},{\"day\":\"2011-11-14T00:00:00.000Z\",\"open\":39.36,\"high\":40.07,\"low\":39.36,\"close\":39.95,\"volume\":18275592},{\"day\":\"2011-11-15T00:00:00.000Z\",\"open\":39.87,\"high\":39.92,\"low\":39.31,\"close\":39.54,\"volume\":11620978},{\"day\":\"2011-11-16T00:00:00.000Z\",\"open\":39.38,\"high\":39.59,\"low\":37.48,\"close\":37.73,\"volume\":31976324},{\"day\":\"2011-11-17T00:00:00.000Z\",\"open\":37.8,\"high\":37.93,\"low\":37,\"close\":37.24,\"volume\":23285834},{\"day\":\"2011-11-18T00:00:00.000Z\",\"open\":36.87,\"high\":37.18,\"low\":36.1,\"close\":36.38,\"volume\":24610900},{\"day\":\"2011-11-21T00:00:00.000Z\",\"open\":36.44,\"high\":36.66,\"low\":35.95,\"close\":36.62,\"volume\":16498998},{\"day\":\"2011-11-22T00:00:00.000Z\",\"open\":36.3,\"high\":36.8,\"low\":36.14,\"close\":36.34,\"volume\":19462990},{\"day\":\"2011-11-23T00:00:00.000Z\",\"open\":36.39,\"high\":36.48,\"low\":35.4,\"close\":35.6,\"volume\":17378120},{\"day\":\"2011-11-24T00:00:00.000Z\",\"open\":35.3,\"high\":36.55,\"low\":35.21,\"close\":36.14,\"volume\":18387222},{\"day\":\"2011-11-25T00:00:00.000Z\",\"open\":35.97,\"high\":36.18,\"low\":35.58,\"close\":35.74,\"volume\":9397116},{\"day\":\"2011-11-28T00:00:00.000Z\",\"open\":35.99,\"high\":36.45,\"low\":35.87,\"close\":36.04,\"volume\":12611971},{\"day\":\"2011-11-29T00:00:00.000Z\",\"open\":36.52,\"high\":36.72,\"low\":36.11,\"close\":36.67,\"volume\":18001880},{\"day\":\"2011-11-30T00:00:00.000Z\",\"open\":36.46,\"high\":36.55,\"low\":35.15,\"close\":35.26,\"volume\":17593556},{\"day\":\"2011-12-01T00:00:00.000Z\",\"open\":37.1,\"high\":38.25,\"low\":36.77,\"close\":37.18,\"volume\":53149948},{\"day\":\"2011-12-02T00:00:00.000Z\",\"open\":36.9,\"high\":37.18,\"low\":36.6,\"close\":37.07,\"volume\":20276150},{\"day\":\"2011-12-05T00:00:00.000Z\",\"open\":37.48,\"high\":37.88,\"low\":36.87,\"close\":37.09,\"volume\":21129572},{\"day\":\"2011-12-06T00:00:00.000Z\",\"open\":37.1,\"high\":37.39,\"low\":36.51,\"close\":36.82,\"volume\":14565221},{\"day\":\"2011-12-07T00:00:00.000Z\",\"open\":37,\"high\":37.95,\"low\":36.88,\"close\":37.92,\"volume\":22204582},{\"day\":\"2011-12-08T00:00:00.000Z\",\"open\":37.61,\"high\":38.38,\"low\":37.22,\"close\":37.99,\"volume\":20514222},{\"day\":\"2011-12-09T00:00:00.000Z\",\"open\":37.6,\"high\":38.19,\"low\":37.5,\"close\":37.97,\"volume\":13306033},{\"day\":\"2011-12-12T00:00:00.000Z\",\"open\":37.99,\"high\":38.1,\"low\":37.36,\"close\":37.51,\"volume\":12328400},{\"day\":\"2011-12-13T00:00:00.000Z\",\"open\":36.99,\"high\":37.2,\"low\":35.67,\"close\":36.02,\"volume\":27795222},{\"day\":\"2011-12-14T00:00:00.000Z\",\"open\":36,\"high\":36.2,\"low\":35.7,\"close\":36.01,\"volume\":13423375},{\"day\":\"2011-12-15T00:00:00.000Z\",\"open\":35.71,\"high\":36.08,\"low\":35,\"close\":35.22,\"volume\":19460260},{\"day\":\"2011-12-16T00:00:00.000Z\",\"open\":35.2,\"high\":36.38,\"low\":35.18,\"close\":35.95,\"volume\":16144199},{\"day\":\"2011-12-19T00:00:00.000Z\",\"open\":35.6,\"high\":36.22,\"low\":34.89,\"close\":36.13,\"volume\":18221100},{\"day\":\"2011-12-20T00:00:00.000Z\",\"open\":35.85,\"high\":36.7,\"low\":35.78,\"close\":36.32,\"volume\":13182719},{\"day\":\"2011-12-21T00:00:00.000Z\",\"open\":36,\"high\":36.75,\"low\":34.35,\"close\":34.43,\"volume\":33339738},{\"day\":\"2011-12-22T00:00:00.000Z\",\"open\":34.39,\"high\":34.7,\"low\":33.7,\"close\":33.99,\"volume\":26017540},{\"day\":\"2011-12-23T00:00:00.000Z\",\"open\":33.99,\"high\":34.45,\"low\":33.46,\"close\":33.99,\"volume\":21790276},{\"day\":\"2011-12-26T00:00:00.000Z\",\"open\":33.73,\"high\":34.26,\"low\":33.47,\"close\":33.57,\"volume\":16220119},{\"day\":\"2011-12-27T00:00:00.000Z\",\"open\":33.55,\"high\":34.55,\"low\":33.47,\"close\":33.78,\"volume\":12919271},{\"day\":\"2011-12-28T00:00:00.000Z\",\"open\":33.6,\"high\":34.2,\"low\":33.45,\"close\":34.12,\"volume\":13599062},{\"day\":\"2011-12-29T00:00:00.000Z\",\"open\":34.02,\"high\":34.3,\"low\":33.7,\"close\":33.95,\"volume\":10586431},{\"day\":\"2011-12-30T00:00:00.000Z\",\"open\":34.1,\"high\":34.66,\"low\":34.04,\"close\":34.44,\"volume\":14645458},{\"day\":\"2012-01-04T00:00:00.000Z\",\"open\":34.89,\"high\":35,\"low\":33.81,\"close\":33.9,\"volume\":14572200},{\"day\":\"2012-01-05T00:00:00.000Z\",\"open\":33.55,\"high\":34.6,\"low\":33.52,\"close\":33.93,\"volume\":18167124},{\"day\":\"2012-01-06T00:00:00.000Z\",\"open\":33.86,\"high\":34.2,\"low\":33.61,\"close\":33.85,\"volume\":17081700},{\"day\":\"2012-01-09T00:00:00.000Z\",\"open\":33.9,\"high\":34.75,\"low\":33.35,\"close\":34.73,\"volume\":33151928},{\"day\":\"2012-01-10T00:00:00.000Z\",\"open\":34.8,\"high\":36.39,\"low\":34.75,\"close\":36.29,\"volume\":38512060},{\"day\":\"2012-01-11T00:00:00.000Z\",\"open\":36.2,\"high\":36.45,\"low\":35.65,\"close\":35.83,\"volume\":26509268},{\"day\":\"2012-01-12T00:00:00.000Z\",\"open\":35.79,\"high\":37,\"low\":35.65,\"close\":36.37,\"volume\":22828236},{\"day\":\"2012-01-13T00:00:00.000Z\",\"open\":36.38,\"high\":36.72,\"low\":35.6,\"close\":36.03,\"volume\":18864500},{\"day\":\"2012-01-16T00:00:00.000Z\",\"open\":35.9,\"high\":36.4,\"low\":35.58,\"close\":35.59,\"volume\":13912955},{\"day\":\"2012-01-17T00:00:00.000Z\",\"open\":35.78,\"high\":37.92,\"low\":35.45,\"close\":37.82,\"volume\":31229328},{\"day\":\"2012-01-18T00:00:00.000Z\",\"open\":37.7,\"high\":38.5,\"low\":37.28,\"close\":37.45,\"volume\":22522858},{\"day\":\"2012-01-19T00:00:00.000Z\",\"open\":37.51,\"high\":38.65,\"low\":37.51,\"close\":38.51,\"volume\":35622560},{\"day\":\"2012-01-20T00:00:00.000Z\",\"open\":38.77,\"high\":39.47,\"low\":38.56,\"close\":39.1,\"volume\":39808632},{\"day\":\"2012-01-30T00:00:00.000Z\",\"open\":39.11,\"high\":39.3,\"low\":38.45,\"close\":38.6,\"volume\":22008496},{\"day\":\"2012-01-31T00:00:00.000Z\",\"open\":38.6,\"high\":39.1,\"low\":37.8,\"close\":38.34,\"volume\":24194358},{\"day\":\"2012-02-01T00:00:00.000Z\",\"open\":38.23,\"high\":38.64,\"low\":37.12,\"close\":37.41,\"volume\":27020936},{\"day\":\"2012-02-02T00:00:00.000Z\",\"open\":37.65,\"high\":39.7,\"low\":37.64,\"close\":39.64,\"volume\":44039328},{\"day\":\"2012-02-03T00:00:00.000Z\",\"open\":39.6,\"high\":40.64,\"low\":39.35,\"close\":40.15,\"volume\":44132248},{\"day\":\"2012-02-06T00:00:00.000Z\",\"open\":40.23,\"high\":40.35,\"low\":39.24,\"close\":39.62,\"volume\":22420984},{\"day\":\"2012-02-07T00:00:00.000Z\",\"open\":39.32,\"high\":39.54,\"low\":38.5,\"close\":38.91,\"volume\":26302344},{\"day\":\"2012-02-09T00:00:00.000Z\",\"open\":40.09,\"high\":40.55,\"low\":39.7,\"close\":39.88,\"volume\":40975380},{\"day\":\"2012-02-10T00:00:00.000Z\",\"open\":39.8,\"high\":40.72,\"low\":39.72,\"close\":40.09,\"volume\":26111436},{\"day\":\"2012-02-13T00:00:00.000Z\",\"open\":39.54,\"high\":40.85,\"low\":39.45,\"close\":40.28,\"volume\":20511706},{\"day\":\"2012-02-14T00:00:00.000Z\",\"open\":40.25,\"high\":40.25,\"low\":39.19,\"close\":39.58,\"volume\":23522952},{\"day\":\"2012-02-15T00:00:00.000Z\",\"open\":39.45,\"high\":40.6,\"low\":39.45,\"close\":40.24,\"volume\":24226180},{\"day\":\"2012-02-16T00:00:00.000Z\",\"open\":40.18,\"high\":40.2,\"low\":39.41,\"close\":39.68,\"volume\":17299494},{\"day\":\"2012-02-17T00:00:00.000Z\",\"open\":40.19,\"high\":40.32,\"low\":39.45,\"close\":39.75,\"volume\":17386492},{\"day\":\"2012-02-20T00:00:00.000Z\",\"open\":40.3,\"high\":40.89,\"low\":40.03,\"close\":40.09,\"volume\":31441492},{\"day\":\"2012-02-21T00:00:00.000Z\",\"open\":40.14,\"high\":40.74,\"low\":39.7,\"close\":40.69,\"volume\":22839360},{\"day\":\"2012-02-22T00:00:00.000Z\",\"open\":40.57,\"high\":41.33,\"low\":40.2,\"close\":41.09,\"volume\":24066056},{\"day\":\"2012-02-23T00:00:00.000Z\",\"open\":40.99,\"high\":41.49,\"low\":40.81,\"close\":41.01,\"volume\":18668276},{\"day\":\"2012-02-24T00:00:00.000Z\",\"open\":41.01,\"high\":41.7,\"low\":40.74,\"close\":41.68,\"volume\":25736636},{\"day\":\"2012-02-27T00:00:00.000Z\",\"open\":41.83,\"high\":42.2,\"low\":41.43,\"close\":41.51,\"volume\":28320796},{\"day\":\"2012-02-28T00:00:00.000Z\",\"open\":41.58,\"high\":41.99,\"low\":41.32,\"close\":41.71,\"volume\":20016240},{\"day\":\"2012-02-29T00:00:00.000Z\",\"open\":41.57,\"high\":41.6,\"low\":40.63,\"close\":40.82,\"volume\":25646236},{\"day\":\"2012-03-01T00:00:00.000Z\",\"open\":40.7,\"high\":41.1,\"low\":40.48,\"close\":40.55,\"volume\":17749916},{\"day\":\"2012-03-02T00:00:00.000Z\",\"open\":40.67,\"high\":41.29,\"low\":40.67,\"close\":41.25,\"volume\":21238550},{\"day\":\"2012-03-05T00:00:00.000Z\",\"open\":41.3,\"high\":41.45,\"low\":40.06,\"close\":40.1,\"volume\":35513936},{\"day\":\"2012-03-06T00:00:00.000Z\",\"open\":40.07,\"high\":40.1,\"low\":39.23,\"close\":39.44,\"volume\":40162664},{\"day\":\"2012-03-07T00:00:00.000Z\",\"open\":39.1,\"high\":39.69,\"low\":39.03,\"close\":39.14,\"volume\":21650016},{\"day\":\"2012-03-08T00:00:00.000Z\",\"open\":39.33,\"high\":40.36,\"low\":39.33,\"close\":39.91,\"volume\":26888796},{\"day\":\"2012-03-09T00:00:00.000Z\",\"open\":40.23,\"high\":40.28,\"low\":39.66,\"close\":40.07,\"volume\":13775886},{\"day\":\"2012-03-12T00:00:00.000Z\",\"open\":40.06,\"high\":40.06,\"low\":39.1,\"close\":39.78,\"volume\":24101660},{\"day\":\"2012-03-13T00:00:00.000Z\",\"open\":39.73,\"high\":40.66,\"low\":39.73,\"close\":40.65,\"volume\":22512938},{\"day\":\"2012-03-14T00:00:00.000Z\",\"open\":41,\"high\":41.14,\"low\":39.6,\"close\":39.75,\"volume\":32263850},{\"day\":\"2012-03-15T00:00:00.000Z\",\"open\":39.65,\"high\":40.19,\"low\":39.51,\"close\":39.54,\"volume\":19604482},{\"day\":\"2012-03-16T00:00:00.000Z\",\"open\":39.64,\"high\":39.89,\"low\":38.8,\"close\":39.54,\"volume\":22582074},{\"day\":\"2012-03-19T00:00:00.000Z\",\"open\":39.36,\"high\":39.36,\"low\":38.7,\"close\":39.01,\"volume\":25274406},{\"day\":\"2012-03-20T00:00:00.000Z\",\"open\":38.9,\"high\":39.35,\"low\":38.7,\"close\":38.76,\"volume\":19862596},{\"day\":\"2012-03-21T00:00:00.000Z\",\"open\":39.1,\"high\":39.25,\"low\":38.45,\"close\":38.93,\"volume\":17609076},{\"day\":\"2012-03-22T00:00:00.000Z\",\"open\":39.01,\"high\":39.21,\"low\":38.51,\"close\":38.95,\"volume\":13686538},{\"day\":\"2012-03-23T00:00:00.000Z\",\"open\":38.78,\"high\":38.78,\"low\":38.19,\"close\":38.42,\"volume\":15964835},{\"day\":\"2012-03-26T00:00:00.000Z\",\"open\":38.32,\"high\":38.51,\"low\":37.96,\"close\":38.26,\"volume\":10879273},{\"day\":\"2012-03-27T00:00:00.000Z\",\"open\":38.6,\"high\":38.69,\"low\":38.01,\"close\":38.32,\"volume\":19096732},{\"day\":\"2012-03-28T00:00:00.000Z\",\"open\":38.17,\"high\":38.23,\"low\":37.26,\"close\":37.38,\"volume\":22797022},{\"day\":\"2012-03-29T00:00:00.000Z\",\"open\":37.11,\"high\":37.3,\"low\":36.1,\"close\":36.24,\"volume\":24979152},{\"day\":\"2012-03-30T00:00:00.000Z\",\"open\":36.48,\"high\":36.64,\"low\":36.13,\"close\":36.58,\"volume\":19483204},{\"day\":\"2012-04-05T00:00:00.000Z\",\"open\":36.58,\"high\":38,\"low\":36.14,\"close\":37.76,\"volume\":28878272},{\"day\":\"2012-04-06T00:00:00.000Z\",\"open\":37.75,\"high\":38.34,\"low\":37.58,\"close\":38.08,\"volume\":19232996},{\"day\":\"2012-04-09T00:00:00.000Z\",\"open\":37.78,\"high\":38.1,\"low\":37.45,\"close\":37.65,\"volume\":8465889},{\"day\":\"2012-04-10T00:00:00.000Z\",\"open\":37.52,\"high\":38.12,\"low\":36.95,\"close\":38.07,\"volume\":12756779},{\"day\":\"2012-04-11T00:00:00.000Z\",\"open\":37.57,\"high\":38.25,\"low\":37.5,\"close\":37.9,\"volume\":14888632},{\"day\":\"2012-04-12T00:00:00.000Z\",\"open\":37.94,\"high\":39.18,\"low\":37.72,\"close\":39.07,\"volume\":25236208},{\"day\":\"2012-04-13T00:00:00.000Z\",\"open\":39.22,\"high\":40.05,\"low\":39.2,\"close\":39.75,\"volume\":34289452},{\"day\":\"2012-04-16T00:00:00.000Z\",\"open\":39.51,\"high\":39.8,\"low\":39.2,\"close\":39.48,\"volume\":10234169},{\"day\":\"2012-04-17T00:00:00.000Z\",\"open\":39.45,\"high\":39.64,\"low\":38.85,\"close\":38.88,\"volume\":11996398},{\"day\":\"2012-04-18T00:00:00.000Z\",\"open\":39.12,\"high\":40.07,\"low\":38.98,\"close\":39.99,\"volume\":21891068},{\"day\":\"2012-04-19T00:00:00.000Z\",\"open\":39.92,\"high\":41.5,\"low\":39.81,\"close\":41.01,\"volume\":56905544},{\"day\":\"2012-04-20T00:00:00.000Z\",\"open\":40.9,\"high\":41.5,\"low\":40.82,\"close\":41.37,\"volume\":35207544},{\"day\":\"2012-04-23T00:00:00.000Z\",\"open\":41.35,\"high\":41.83,\"low\":40.48,\"close\":40.63,\"volume\":27937810},{\"day\":\"2012-04-24T00:00:00.000Z\",\"open\":40.41,\"high\":41.8,\"low\":40.2,\"close\":40.79,\"volume\":42020020},{\"day\":\"2012-04-25T00:00:00.000Z\",\"open\":40.7,\"high\":41.29,\"low\":40.44,\"close\":40.8,\"volume\":22478932},{\"day\":\"2012-04-26T00:00:00.000Z\",\"open\":40.99,\"high\":41.6,\"low\":40.97,\"close\":41.19,\"volume\":22400438},{\"day\":\"2012-04-27T00:00:00.000Z\",\"open\":41.2,\"high\":41.5,\"low\":40.5,\"close\":40.71,\"volume\":23419532},{\"day\":\"2012-05-02T00:00:00.000Z\",\"open\":41.74,\"high\":42.46,\"low\":41.44,\"close\":42.17,\"volume\":36365344},{\"day\":\"2012-05-03T00:00:00.000Z\",\"open\":42.19,\"high\":43.22,\"low\":42.1,\"close\":43.08,\"volume\":31863352},{\"day\":\"2012-05-04T00:00:00.000Z\",\"open\":43,\"high\":43.35,\"low\":42.61,\"close\":43.08,\"volume\":26819798},{\"day\":\"2012-05-07T00:00:00.000Z\",\"open\":42.6,\"high\":42.85,\"low\":41.7,\"close\":41.99,\"volume\":33230748},{\"day\":\"2012-05-08T00:00:00.000Z\",\"open\":42.18,\"high\":42.29,\"low\":41.39,\"close\":41.59,\"volume\":29373266},{\"day\":\"2012-05-09T00:00:00.000Z\",\"open\":41.25,\"high\":41.66,\"low\":41.12,\"close\":41.45,\"volume\":25938000},{\"day\":\"2012-05-10T00:00:00.000Z\",\"open\":41.4,\"high\":41.67,\"low\":41.3,\"close\":41.37,\"volume\":18233400},{\"day\":\"2012-05-11T00:00:00.000Z\",\"open\":41.35,\"high\":41.84,\"low\":40.9,\"close\":41.18,\"volume\":17724016},{\"day\":\"2012-05-14T00:00:00.000Z\",\"open\":41.51,\"high\":41.87,\"low\":40.22,\"close\":40.79,\"volume\":23924826},{\"day\":\"2012-05-15T00:00:00.000Z\",\"open\":41,\"high\":42.2,\"low\":41,\"close\":42.19,\"volume\":47031368},{\"day\":\"2012-05-16T00:00:00.000Z\",\"open\":42,\"high\":42.07,\"low\":41.13,\"close\":41.21,\"volume\":22180652},{\"day\":\"2012-05-17T00:00:00.000Z\",\"open\":41.36,\"high\":42.5,\"low\":41.26,\"close\":42.4,\"volume\":29544634},{\"day\":\"2012-05-18T00:00:00.000Z\",\"open\":41.97,\"high\":41.97,\"low\":41,\"close\":41.41,\"volume\":26236638},{\"day\":\"2012-05-21T00:00:00.000Z\",\"open\":41.21,\"high\":42.06,\"low\":41.21,\"close\":41.62,\"volume\":15580665},{\"day\":\"2012-05-22T00:00:00.000Z\",\"open\":41.78,\"high\":42.6,\"low\":41.7,\"close\":42.57,\"volume\":30048374},{\"day\":\"2012-05-23T00:00:00.000Z\",\"open\":42.4,\"high\":42.5,\"low\":41.8,\"close\":42.21,\"volume\":23472616},{\"day\":\"2012-05-24T00:00:00.000Z\",\"open\":42.01,\"high\":42.67,\"low\":41.86,\"close\":42.04,\"volume\":12527403},{\"day\":\"2012-05-25T00:00:00.000Z\",\"open\":42.02,\"high\":42.29,\"low\":40.4,\"close\":40.65,\"volume\":22603948},{\"day\":\"2012-05-28T00:00:00.000Z\",\"open\":40.57,\"high\":41.2,\"low\":40.18,\"close\":41.07,\"volume\":21509396},{\"day\":\"2012-05-29T00:00:00.000Z\",\"open\":41.09,\"high\":42.6,\"low\":40.8,\"close\":42.22,\"volume\":26023880},{\"day\":\"2012-05-30T00:00:00.000Z\",\"open\":42.22,\"high\":42.57,\"low\":42.02,\"close\":42.25,\"volume\":18402378},{\"day\":\"2012-05-31T00:00:00.000Z\",\"open\":42.09,\"high\":42.13,\"low\":41.68,\"close\":41.89,\"volume\":17014740},{\"day\":\"2012-06-01T00:00:00.000Z\",\"open\":41.9,\"high\":42.49,\"low\":41.88,\"close\":42.17,\"volume\":14294861},{\"day\":\"2012-06-04T00:00:00.000Z\",\"open\":41.7,\"high\":41.93,\"low\":40.7,\"close\":40.81,\"volume\":36666780},{\"day\":\"2012-06-05T00:00:00.000Z\",\"open\":40.95,\"high\":41.25,\"low\":40.54,\"close\":40.67,\"volume\":21314676},{\"day\":\"2012-06-06T00:00:00.000Z\",\"open\":40.89,\"high\":41.36,\"low\":40.83,\"close\":41,\"volume\":15565706},{\"day\":\"2012-06-07T00:00:00.000Z\",\"open\":41.5,\"high\":42.16,\"low\":40.9,\"close\":41.08,\"volume\":15063533},{\"day\":\"2012-06-08T00:00:00.000Z\",\"open\":41.8,\"high\":41.85,\"low\":40.95,\"close\":41.1,\"volume\":26656238},{\"day\":\"2012-06-11T00:00:00.000Z\",\"open\":41.42,\"high\":42.35,\"low\":41.25,\"close\":42.33,\"volume\":19408352},{\"day\":\"2012-06-12T00:00:00.000Z\",\"open\":42.07,\"high\":42.65,\"low\":42.05,\"close\":42.5,\"volume\":19819572},{\"day\":\"2012-06-13T00:00:00.000Z\",\"open\":42.52,\"high\":45.46,\"low\":42.52,\"close\":45.28,\"volume\":54293616},{\"day\":\"2012-06-14T00:00:00.000Z\",\"open\":45.31,\"high\":45.72,\"low\":44.94,\"close\":45.13,\"volume\":34891008},{\"day\":\"2012-06-15T00:00:00.000Z\",\"open\":45.25,\"high\":46.63,\"low\":45.25,\"close\":46.06,\"volume\":39323992},{\"day\":\"2012-06-18T00:00:00.000Z\",\"open\":46.48,\"high\":46.7,\"low\":45.62,\"close\":46.12,\"volume\":20114888},{\"day\":\"2012-06-19T00:00:00.000Z\",\"open\":46,\"high\":46.6,\"low\":45.85,\"close\":45.96,\"volume\":20279128},{\"day\":\"2012-06-20T00:00:00.000Z\",\"open\":46,\"high\":46.54,\"low\":45.95,\"close\":46.04,\"volume\":13891949},{\"day\":\"2012-06-21T00:00:00.000Z\",\"open\":45.76,\"high\":45.76,\"low\":44.26,\"close\":44.77,\"volume\":27521340},{\"day\":\"2012-06-25T00:00:00.000Z\",\"open\":44.45,\"high\":44.59,\"low\":43.47,\"close\":43.54,\"volume\":18909716},{\"day\":\"2012-06-26T00:00:00.000Z\",\"open\":43.49,\"high\":44.45,\"low\":43.28,\"close\":43.97,\"volume\":21178916},{\"day\":\"2012-06-28T00:00:00.000Z\",\"open\":44,\"high\":45.1,\"low\":44,\"close\":44.65,\"volume\":25344470},{\"day\":\"2012-06-29T00:00:00.000Z\",\"open\":44.52,\"high\":46.43,\"low\":44.5,\"close\":45.74,\"volume\":33290736},{\"day\":\"2012-07-02T00:00:00.000Z\",\"open\":46.1,\"high\":46.16,\"low\":45.32,\"close\":46.1,\"volume\":18592980},{\"day\":\"2012-07-03T00:00:00.000Z\",\"open\":46.1,\"high\":46.8,\"low\":45.46,\"close\":45.62,\"volume\":24308708},{\"day\":\"2012-07-04T00:00:00.000Z\",\"open\":45.71,\"high\":45.93,\"low\":44.9,\"close\":45.15,\"volume\":11049155},{\"day\":\"2012-07-05T00:00:00.000Z\",\"open\":44.85,\"high\":45.8,\"low\":44.63,\"close\":45.35,\"volume\":14864410},{\"day\":\"2012-07-06T00:00:00.000Z\",\"open\":45.75,\"high\":46.5,\"low\":45.15,\"close\":46.24,\"volume\":33038164},{\"day\":\"2012-07-09T00:00:00.000Z\",\"open\":45.99,\"high\":46.85,\"low\":45.41,\"close\":45.6,\"volume\":20836704},{\"day\":\"2012-07-10T00:00:00.000Z\",\"open\":45.6,\"high\":46.35,\"low\":45.09,\"close\":45.52,\"volume\":16102497},{\"day\":\"2012-07-11T00:00:00.000Z\",\"open\":45.2,\"high\":45.8,\"low\":44.98,\"close\":45.71,\"volume\":14338755},{\"day\":\"2012-07-12T00:00:00.000Z\",\"open\":45.6,\"high\":45.6,\"low\":44.34,\"close\":45.01,\"volume\":35104116},{\"day\":\"2012-07-13T00:00:00.000Z\",\"open\":44.54,\"high\":45.6,\"low\":44.54,\"close\":45,\"volume\":14877338},{\"day\":\"2012-07-16T00:00:00.000Z\",\"open\":44.99,\"high\":44.99,\"low\":43.45,\"close\":43.57,\"volume\":20856296},{\"day\":\"2012-07-17T00:00:00.000Z\",\"open\":43.5,\"high\":44.4,\"low\":43.28,\"close\":44.29,\"volume\":20801360},{\"day\":\"2012-07-18T00:00:00.000Z\",\"open\":44.42,\"high\":44.85,\"low\":43.3,\"close\":44.3,\"volume\":16654212},{\"day\":\"2012-07-19T00:00:00.000Z\",\"open\":44.15,\"high\":46.5,\"low\":44.01,\"close\":45.94,\"volume\":35300976},{\"day\":\"2012-07-20T00:00:00.000Z\",\"open\":45.8,\"high\":46.03,\"low\":45.41,\"close\":45.97,\"volume\":18708428},{\"day\":\"2012-07-23T00:00:00.000Z\",\"open\":45.36,\"high\":45.36,\"low\":44.5,\"close\":44.79,\"volume\":17286796},{\"day\":\"2012-07-24T00:00:00.000Z\",\"open\":44.44,\"high\":45.4,\"low\":44.44,\"close\":44.93,\"volume\":15740904},{\"day\":\"2012-07-25T00:00:00.000Z\",\"open\":44.51,\"high\":45.38,\"low\":44.5,\"close\":44.7,\"volume\":11238948},{\"day\":\"2012-07-26T00:00:00.000Z\",\"open\":44.8,\"high\":45.68,\"low\":44.5,\"close\":44.7,\"volume\":16492337},{\"day\":\"2012-07-27T00:00:00.000Z\",\"open\":45.05,\"high\":45.18,\"low\":43.5,\"close\":44.49,\"volume\":24719248},{\"day\":\"2012-07-30T00:00:00.000Z\",\"open\":44.41,\"high\":44.88,\"low\":43.51,\"close\":43.61,\"volume\":15935878},{\"day\":\"2012-07-31T00:00:00.000Z\",\"open\":43.61,\"high\":45.12,\"low\":43.5,\"close\":44.24,\"volume\":20982900},{\"day\":\"2012-08-01T00:00:00.000Z\",\"open\":44.41,\"high\":45.38,\"low\":44.31,\"close\":45.21,\"volume\":15461745},{\"day\":\"2012-08-02T00:00:00.000Z\",\"open\":45.1,\"high\":45.38,\"low\":44.4,\"close\":44.84,\"volume\":14692688},{\"day\":\"2012-08-03T00:00:00.000Z\",\"open\":44.84,\"high\":44.94,\"low\":43.4,\"close\":44.05,\"volume\":22989002},{\"day\":\"2012-08-06T00:00:00.000Z\",\"open\":44.01,\"high\":44.67,\"low\":43.93,\"close\":44.6,\"volume\":14631067},{\"day\":\"2012-08-07T00:00:00.000Z\",\"open\":44.5,\"high\":44.58,\"low\":43.7,\"close\":43.92,\"volume\":18069268},{\"day\":\"2012-08-08T00:00:00.000Z\",\"open\":43.96,\"high\":44.43,\"low\":43.76,\"close\":44.37,\"volume\":12718645},{\"day\":\"2012-08-09T00:00:00.000Z\",\"open\":44.05,\"high\":44.69,\"low\":43.85,\"close\":44.66,\"volume\":14239012},{\"day\":\"2012-08-10T00:00:00.000Z\",\"open\":44.5,\"high\":45.27,\"low\":44.5,\"close\":44.84,\"volume\":13709996},{\"day\":\"2012-08-13T00:00:00.000Z\",\"open\":44.79,\"high\":44.8,\"low\":41.65,\"close\":41.92,\"volume\":41444704},{\"day\":\"2012-08-14T00:00:00.000Z\",\"open\":41.92,\"high\":42.1,\"low\":40.92,\"close\":41.6,\"volume\":24576228},{\"day\":\"2012-08-15T00:00:00.000Z\",\"open\":41.6,\"high\":41.95,\"low\":41.4,\"close\":41.53,\"volume\":11192188},{\"day\":\"2012-08-16T00:00:00.000Z\",\"open\":41.5,\"high\":41.8,\"low\":41.25,\"close\":41.52,\"volume\":8490582},{\"day\":\"2012-08-17T00:00:00.000Z\",\"open\":41.45,\"high\":41.7,\"low\":41,\"close\":41.62,\"volume\":14250208},{\"day\":\"2012-08-20T00:00:00.000Z\",\"open\":41.1,\"high\":41.4,\"low\":40.4,\"close\":41.14,\"volume\":12715913},{\"day\":\"2012-08-21T00:00:00.000Z\",\"open\":41.2,\"high\":41.81,\"low\":40.82,\"close\":41.06,\"volume\":14839704},{\"day\":\"2012-08-22T00:00:00.000Z\",\"open\":41.08,\"high\":41.4,\"low\":40.44,\"close\":40.89,\"volume\":14641364},{\"day\":\"2012-08-23T00:00:00.000Z\",\"open\":40.9,\"high\":41.22,\"low\":40.61,\"close\":41.03,\"volume\":14452394},{\"day\":\"2012-08-24T00:00:00.000Z\",\"open\":41.15,\"high\":41.34,\"low\":40.73,\"close\":40.87,\"volume\":11878532},{\"day\":\"2012-08-27T00:00:00.000Z\",\"open\":40.84,\"high\":40.98,\"low\":38.84,\"close\":38.87,\"volume\":24556684},{\"day\":\"2012-08-28T00:00:00.000Z\",\"open\":38.87,\"high\":39.49,\"low\":38.65,\"close\":38.88,\"volume\":12779813},{\"day\":\"2012-08-29T00:00:00.000Z\",\"open\":38.7,\"high\":38.82,\"low\":38.27,\"close\":38.43,\"volume\":10750322},{\"day\":\"2012-08-30T00:00:00.000Z\",\"open\":37.9,\"high\":39.55,\"low\":37.9,\"close\":39.13,\"volume\":22526212},{\"day\":\"2012-08-31T00:00:00.000Z\",\"open\":39.01,\"high\":39.8,\"low\":38.75,\"close\":38.85,\"volume\":12995661},{\"day\":\"2012-09-03T00:00:00.000Z\",\"open\":38.53,\"high\":40.14,\"low\":38.52,\"close\":39.85,\"volume\":19167648},{\"day\":\"2012-09-04T00:00:00.000Z\",\"open\":40,\"high\":40.08,\"low\":39.26,\"close\":39.43,\"volume\":10036469},{\"day\":\"2012-09-05T00:00:00.000Z\",\"open\":39.33,\"high\":39.88,\"low\":39.13,\"close\":39.25,\"volume\":12155513},{\"day\":\"2012-09-06T00:00:00.000Z\",\"open\":39.48,\"high\":40.1,\"low\":39.39,\"close\":39.82,\"volume\":9615674},{\"day\":\"2012-09-07T00:00:00.000Z\",\"open\":40.4,\"high\":42.58,\"low\":40.4,\"close\":42.05,\"volume\":40205116},{\"day\":\"2012-09-10T00:00:00.000Z\",\"open\":42.1,\"high\":42.36,\"low\":41.6,\"close\":41.97,\"volume\":16195315},{\"day\":\"2012-09-11T00:00:00.000Z\",\"open\":41.78,\"high\":41.78,\"low\":40.93,\"close\":41.22,\"volume\":13995333},{\"day\":\"2012-09-12T00:00:00.000Z\",\"open\":41.7,\"high\":42.1,\"low\":40.95,\"close\":41.22,\"volume\":13384306},{\"day\":\"2012-09-13T00:00:00.000Z\",\"open\":41.22,\"high\":41.35,\"low\":40.8,\"close\":40.83,\"volume\":13544421},{\"day\":\"2012-09-14T00:00:00.000Z\",\"open\":41.33,\"high\":41.86,\"low\":40.8,\"close\":41.03,\"volume\":19983968},{\"day\":\"2012-09-17T00:00:00.000Z\",\"open\":40.8,\"high\":41.33,\"low\":40,\"close\":40.03,\"volume\":15817025},{\"day\":\"2012-09-18T00:00:00.000Z\",\"open\":39.75,\"high\":40.37,\"low\":39.31,\"close\":40.03,\"volume\":11393317},{\"day\":\"2012-09-19T00:00:00.000Z\",\"open\":40.01,\"high\":40.48,\"low\":39.9,\"close\":40.38,\"volume\":10492991},{\"day\":\"2012-09-20T00:00:00.000Z\",\"open\":40.35,\"high\":40.35,\"low\":39.77,\"close\":39.81,\"volume\":18721784},{\"day\":\"2012-09-21T00:00:00.000Z\",\"open\":39.67,\"high\":40.02,\"low\":39.3,\"close\":39.58,\"volume\":10509783},{\"day\":\"2012-09-24T00:00:00.000Z\",\"open\":39.32,\"high\":40.41,\"low\":39.03,\"close\":40.26,\"volume\":10467018},{\"day\":\"2012-09-25T00:00:00.000Z\",\"open\":40.2,\"high\":41.22,\"low\":40.2,\"close\":40.63,\"volume\":13825132},{\"day\":\"2012-09-26T00:00:00.000Z\",\"open\":40.35,\"high\":40.79,\"low\":40.23,\"close\":40.35,\"volume\":10248266},{\"day\":\"2012-09-27T00:00:00.000Z\",\"open\":40.48,\"high\":42.23,\"low\":40.48,\"close\":41.64,\"volume\":25407016},{\"day\":\"2012-09-28T00:00:00.000Z\",\"open\":41.25,\"high\":42.06,\"low\":41.1,\"close\":41.94,\"volume\":22546048},{\"day\":\"2012-10-08T00:00:00.000Z\",\"open\":42.06,\"high\":42.77,\"low\":41.35,\"close\":41.45,\"volume\":12027629},{\"day\":\"2012-10-09T00:00:00.000Z\",\"open\":41.7,\"high\":42.65,\"low\":41.7,\"close\":42.35,\"volume\":17567486},{\"day\":\"2012-10-10T00:00:00.000Z\",\"open\":42.2,\"high\":42.4,\"low\":42,\"close\":42.2,\"volume\":8483187},{\"day\":\"2012-10-11T00:00:00.000Z\",\"open\":42,\"high\":42,\"low\":41.44,\"close\":41.64,\"volume\":9508178},{\"day\":\"2012-10-12T00:00:00.000Z\",\"open\":41.98,\"high\":42.49,\"low\":41.37,\"close\":41.51,\"volume\":11623820},{\"day\":\"2012-10-15T00:00:00.000Z\",\"open\":41.79,\"high\":42.3,\"low\":41.46,\"close\":41.72,\"volume\":7305898},{\"day\":\"2012-10-16T00:00:00.000Z\",\"open\":41.72,\"high\":42.24,\"low\":41.54,\"close\":41.76,\"volume\":9364400},{\"day\":\"2012-10-17T00:00:00.000Z\",\"open\":42,\"high\":42,\"low\":41,\"close\":41.54,\"volume\":13076530},{\"day\":\"2012-10-18T00:00:00.000Z\",\"open\":41.5,\"high\":41.97,\"low\":41.01,\"close\":41.79,\"volume\":17518536},{\"day\":\"2012-10-19T00:00:00.000Z\",\"open\":41.65,\"high\":42,\"low\":41.65,\"close\":42,\"volume\":9161206},{\"day\":\"2012-10-22T00:00:00.000Z\",\"open\":41.8,\"high\":42.27,\"low\":41.73,\"close\":42.22,\"volume\":10904098},{\"day\":\"2012-10-23T00:00:00.000Z\",\"open\":42.37,\"high\":42.48,\"low\":41.61,\"close\":41.76,\"volume\":9835520},{\"day\":\"2012-10-24T00:00:00.000Z\",\"open\":41.64,\"high\":42.02,\"low\":41.48,\"close\":41.68,\"volume\":8912570},{\"day\":\"2012-10-25T00:00:00.000Z\",\"open\":41.65,\"high\":41.9,\"low\":40.77,\"close\":40.84,\"volume\":12843360},{\"day\":\"2012-10-26T00:00:00.000Z\",\"open\":40.86,\"high\":41.05,\"low\":39.45,\"close\":39.74,\"volume\":14748204},{\"day\":\"2012-10-29T00:00:00.000Z\",\"open\":39.58,\"high\":39.68,\"low\":37.6,\"close\":38.06,\"volume\":34008844},{\"day\":\"2012-10-30T00:00:00.000Z\",\"open\":38.2,\"high\":38.96,\"low\":38.2,\"close\":38.48,\"volume\":21917168},{\"day\":\"2012-10-31T00:00:00.000Z\",\"open\":38.76,\"high\":38.94,\"low\":38.4,\"close\":38.8,\"volume\":10140528},{\"day\":\"2012-11-01T00:00:00.000Z\",\"open\":38.8,\"high\":39.8,\"low\":38.6,\"close\":39.33,\"volume\":39884200},{\"day\":\"2012-11-02T00:00:00.000Z\",\"open\":39.03,\"high\":39.36,\"low\":38.63,\"close\":39.05,\"volume\":28174428},{\"day\":\"2012-11-05T00:00:00.000Z\",\"open\":39,\"high\":39.15,\"low\":38.29,\"close\":38.76,\"volume\":26609362},{\"day\":\"2012-11-06T00:00:00.000Z\",\"open\":38.75,\"high\":39.24,\"low\":38.32,\"close\":39.14,\"volume\":21302246},{\"day\":\"2012-11-07T00:00:00.000Z\",\"open\":39.14,\"high\":39.14,\"low\":38.71,\"close\":38.92,\"volume\":13419600},{\"day\":\"2012-11-08T00:00:00.000Z\",\"open\":38.6,\"high\":39.03,\"low\":38.53,\"close\":38.61,\"volume\":16749294},{\"day\":\"2012-11-09T00:00:00.000Z\",\"open\":38.55,\"high\":38.76,\"low\":38.43,\"close\":38.61,\"volume\":8162360},{\"day\":\"2012-11-12T00:00:00.000Z\",\"open\":38.63,\"high\":38.74,\"low\":37.88,\"close\":38.2,\"volume\":17485156},{\"day\":\"2012-11-13T00:00:00.000Z\",\"open\":38.21,\"high\":38.21,\"low\":37.5,\"close\":37.58,\"volume\":12771795},{\"day\":\"2012-11-14T00:00:00.000Z\",\"open\":37.65,\"high\":38.05,\"low\":37.51,\"close\":37.83,\"volume\":11549374},{\"day\":\"2012-11-15T00:00:00.000Z\",\"open\":37.7,\"high\":38.28,\"low\":37.55,\"close\":37.77,\"volume\":19779808},{\"day\":\"2012-11-16T00:00:00.000Z\",\"open\":37.7,\"high\":37.81,\"low\":36.73,\"close\":37.09,\"volume\":16040754},{\"day\":\"2012-11-19T00:00:00.000Z\",\"open\":36.93,\"high\":37.04,\"low\":34.6,\"close\":36.49,\"volume\":39350412},{\"day\":\"2012-11-20T00:00:00.000Z\",\"open\":36.28,\"high\":36.29,\"low\":35.1,\"close\":35.33,\"volume\":28155042},{\"day\":\"2012-11-21T00:00:00.000Z\",\"open\":35.3,\"high\":36.5,\"low\":35.3,\"close\":36.44,\"volume\":17475636},{\"day\":\"2012-11-22T00:00:00.000Z\",\"open\":36.27,\"high\":36.55,\"low\":36.01,\"close\":36.5,\"volume\":11062312},{\"day\":\"2012-11-23T00:00:00.000Z\",\"open\":36.57,\"high\":37.84,\"low\":36.45,\"close\":37.12,\"volume\":17513428},{\"day\":\"2012-11-26T00:00:00.000Z\",\"open\":37.04,\"high\":37.23,\"low\":36.8,\"close\":37,\"volume\":9098975},{\"day\":\"2012-11-27T00:00:00.000Z\",\"open\":36.93,\"high\":37.15,\"low\":36.15,\"close\":36.23,\"volume\":13345263},{\"day\":\"2012-11-28T00:00:00.000Z\",\"open\":36.13,\"high\":36.17,\"low\":35.6,\"close\":35.82,\"volume\":11952384},{\"day\":\"2012-11-29T00:00:00.000Z\",\"open\":35.71,\"high\":36.1,\"low\":35.55,\"close\":35.68,\"volume\":11271531},{\"day\":\"2012-11-30T00:00:00.000Z\",\"open\":35.57,\"high\":36.89,\"low\":35.57,\"close\":36.48,\"volume\":13137846},{\"day\":\"2012-12-03T00:00:00.000Z\",\"open\":36.4,\"high\":37.7,\"low\":36.32,\"close\":36.63,\"volume\":21681916},{\"day\":\"2012-12-04T00:00:00.000Z\",\"open\":36.71,\"high\":37.67,\"low\":36.71,\"close\":37.39,\"volume\":23192468},{\"day\":\"2012-12-05T00:00:00.000Z\",\"open\":37.35,\"high\":39.16,\"low\":37.35,\"close\":38.92,\"volume\":37833368},{\"day\":\"2012-12-06T00:00:00.000Z\",\"open\":38.87,\"high\":39.33,\"low\":38.6,\"close\":38.9,\"volume\":20883708},{\"day\":\"2012-12-07T00:00:00.000Z\",\"open\":38.78,\"high\":39.47,\"low\":38.43,\"close\":39.31,\"volume\":28115180},{\"day\":\"2012-12-10T00:00:00.000Z\",\"open\":39.5,\"high\":40.38,\"low\":39.5,\"close\":39.99,\"volume\":31565980},{\"day\":\"2012-12-11T00:00:00.000Z\",\"open\":39.89,\"high\":40.18,\"low\":39.65,\"close\":39.8,\"volume\":21425860},{\"day\":\"2012-12-12T00:00:00.000Z\",\"open\":39.81,\"high\":40.1,\"low\":39.44,\"close\":39.88,\"volume\":17711024},{\"day\":\"2012-12-13T00:00:00.000Z\",\"open\":39.78,\"high\":39.78,\"low\":38.75,\"close\":38.86,\"volume\":23370652},{\"day\":\"2012-12-14T00:00:00.000Z\",\"open\":38.99,\"high\":42.2,\"low\":38.99,\"close\":41.96,\"volume\":54804940},{\"day\":\"2012-12-17T00:00:00.000Z\",\"open\":41.96,\"high\":43,\"low\":41.88,\"close\":42.51,\"volume\":37027296},{\"day\":\"2012-12-18T00:00:00.000Z\",\"open\":42.4,\"high\":43.22,\"low\":41.91,\"close\":42.18,\"volume\":29215574},{\"day\":\"2012-12-19T00:00:00.000Z\",\"open\":42.05,\"high\":42.5,\"low\":41.5,\"close\":41.77,\"volume\":22721518},{\"day\":\"2012-12-20T00:00:00.000Z\",\"open\":41.65,\"high\":42.5,\"low\":41.5,\"close\":42.26,\"volume\":17918216},{\"day\":\"2012-12-21T00:00:00.000Z\",\"open\":42.42,\"high\":43.35,\"low\":42.1,\"close\":42.39,\"volume\":21640282},{\"day\":\"2012-12-24T00:00:00.000Z\",\"open\":41.31,\"high\":42.28,\"low\":41.11,\"close\":42.12,\"volume\":30131332},{\"day\":\"2012-12-25T00:00:00.000Z\",\"open\":41.78,\"high\":43.62,\"low\":41.71,\"close\":43,\"volume\":45171416},{\"day\":\"2012-12-26T00:00:00.000Z\",\"open\":43.01,\"high\":43.89,\"low\":42.91,\"close\":43.46,\"volume\":25546284},{\"day\":\"2012-12-27T00:00:00.000Z\",\"open\":43.74,\"high\":44,\"low\":43.05,\"close\":43.23,\"volume\":18872596},{\"day\":\"2012-12-28T00:00:00.000Z\",\"open\":43.49,\"high\":44.05,\"low\":42.91,\"close\":43.81,\"volume\":23385668},{\"day\":\"2012-12-31T00:00:00.000Z\",\"open\":44,\"high\":45.85,\"low\":44,\"close\":45.29,\"volume\":32981464},{\"day\":\"2013-01-04T00:00:00.000Z\",\"open\":46.71,\"high\":49.81,\"low\":46.4,\"close\":47.11,\"volume\":58713484},{\"day\":\"2013-01-07T00:00:00.000Z\",\"open\":47.11,\"high\":47.58,\"low\":46.58,\"close\":47.22,\"volume\":28328430},{\"day\":\"2013-01-08T00:00:00.000Z\",\"open\":47.14,\"high\":47.31,\"low\":45.11,\"close\":45.46,\"volume\":47143884},{\"day\":\"2013-01-09T00:00:00.000Z\",\"open\":45.05,\"high\":45.35,\"low\":44.44,\"close\":45.07,\"volume\":40820848},{\"day\":\"2013-01-10T00:00:00.000Z\",\"open\":45.16,\"high\":45.88,\"low\":44.81,\"close\":44.99,\"volume\":27237272},{\"day\":\"2013-01-11T00:00:00.000Z\",\"open\":45.08,\"high\":45.34,\"low\":44.22,\"close\":44.43,\"volume\":22861664},{\"day\":\"2013-01-14T00:00:00.000Z\",\"open\":44.45,\"high\":47.01,\"low\":44.29,\"close\":46.87,\"volume\":38876232},{\"day\":\"2013-01-15T00:00:00.000Z\",\"open\":46.89,\"high\":47.95,\"low\":46.72,\"close\":46.98,\"volume\":42006864},{\"day\":\"2013-01-16T00:00:00.000Z\",\"open\":46.85,\"high\":46.85,\"low\":45,\"close\":45.95,\"volume\":28925856},{\"day\":\"2013-01-17T00:00:00.000Z\",\"open\":45.78,\"high\":45.92,\"low\":44.8,\"close\":45.08,\"volume\":24705458},{\"day\":\"2013-01-18T00:00:00.000Z\",\"open\":45.36,\"high\":46.88,\"low\":44.94,\"close\":46.45,\"volume\":25987554},{\"day\":\"2013-01-21T00:00:00.000Z\",\"open\":46.3,\"high\":46.45,\"low\":45.3,\"close\":45.77,\"volume\":23426222},{\"day\":\"2013-01-22T00:00:00.000Z\",\"open\":45.78,\"high\":47.38,\"low\":45.53,\"close\":46.22,\"volume\":40469332},{\"day\":\"2013-01-23T00:00:00.000Z\",\"open\":46.2,\"high\":46.93,\"low\":45.91,\"close\":46.44,\"volume\":23513514},{\"day\":\"2013-01-24T00:00:00.000Z\",\"open\":46.61,\"high\":47.98,\"low\":46.27,\"close\":46.54,\"volume\":45815324},{\"day\":\"2013-01-25T00:00:00.000Z\",\"open\":46.56,\"high\":46.9,\"low\":45.01,\"close\":45.59,\"volume\":26519070},{\"day\":\"2013-01-28T00:00:00.000Z\",\"open\":45.4,\"high\":47.15,\"low\":45.3,\"close\":46.66,\"volume\":47375908},{\"day\":\"2013-01-29T00:00:00.000Z\",\"open\":47.1,\"high\":47.66,\"low\":45.81,\"close\":46.72,\"volume\":40676264},{\"day\":\"2013-01-30T00:00:00.000Z\",\"open\":47.32,\"high\":48.59,\"low\":46.96,\"close\":47.58,\"volume\":55516988},{\"day\":\"2013-01-31T00:00:00.000Z\",\"open\":47.78,\"high\":48.5,\"low\":47.24,\"close\":48.22,\"volume\":54176028},{\"day\":\"2013-02-01T00:00:00.000Z\",\"open\":48.01,\"high\":51.08,\"low\":47.6,\"close\":50.77,\"volume\":110589936},{\"day\":\"2013-02-04T00:00:00.000Z\",\"open\":52.29,\"high\":53.27,\"low\":51,\"close\":51.49,\"volume\":94964472},{\"day\":\"2013-02-05T00:00:00.000Z\",\"open\":50.7,\"high\":51.5,\"low\":49.84,\"close\":50.65,\"volume\":42794568},{\"day\":\"2013-02-06T00:00:00.000Z\",\"open\":50.91,\"high\":53.25,\"low\":50.9,\"close\":52.78,\"volume\":48598848},{\"day\":\"2013-02-07T00:00:00.000Z\",\"open\":52.41,\"high\":53.08,\"low\":51.28,\"close\":52.48,\"volume\":47137468},{\"day\":\"2013-02-08T00:00:00.000Z\",\"open\":52.38,\"high\":52.77,\"low\":50.94,\"close\":51.89,\"volume\":30815640},{\"day\":\"2013-02-18T00:00:00.000Z\",\"open\":52.05,\"high\":52.25,\"low\":49.36,\"close\":49.54,\"volume\":42748752},{\"day\":\"2013-02-19T00:00:00.000Z\",\"open\":49.55,\"high\":49.74,\"low\":47.99,\"close\":48.78,\"volume\":45534904},{\"day\":\"2013-02-20T00:00:00.000Z\",\"open\":48.7,\"high\":48.97,\"low\":48.03,\"close\":48.78,\"volume\":26191652},{\"day\":\"2013-02-21T00:00:00.000Z\",\"open\":48.03,\"high\":48.1,\"low\":45.88,\"close\":46.74,\"volume\":53822724},{\"day\":\"2013-02-22T00:00:00.000Z\",\"open\":46.5,\"high\":46.7,\"low\":45.8,\"close\":45.96,\"volume\":20476540},{\"day\":\"2013-02-25T00:00:00.000Z\",\"open\":46.28,\"high\":47.03,\"low\":45.3,\"close\":45.81,\"volume\":22512604},{\"day\":\"2013-02-26T00:00:00.000Z\",\"open\":45.33,\"high\":46.33,\"low\":44.85,\"close\":44.97,\"volume\":42680096},{\"day\":\"2013-02-27T00:00:00.000Z\",\"open\":45.25,\"high\":46,\"low\":45,\"close\":45.2,\"volume\":31344636},{\"day\":\"2013-02-28T00:00:00.000Z\",\"open\":45.75,\"high\":47.09,\"low\":45.2,\"close\":47.07,\"volume\":52286076},{\"day\":\"2013-03-01T00:00:00.000Z\",\"open\":47.07,\"high\":47.15,\"low\":45.1,\"close\":45.95,\"volume\":47742744},{\"day\":\"2013-03-04T00:00:00.000Z\",\"open\":45,\"high\":45.2,\"low\":42.1,\"close\":42.68,\"volume\":80587240},{\"day\":\"2013-03-05T00:00:00.000Z\",\"open\":42.95,\"high\":44.1,\"low\":42.37,\"close\":43.95,\"volume\":48319080},{\"day\":\"2013-03-06T00:00:00.000Z\",\"open\":44.3,\"high\":44.66,\"low\":43.91,\"close\":44.52,\"volume\":46295748},{\"day\":\"2013-03-07T00:00:00.000Z\",\"open\":44,\"high\":44.19,\"low\":42.95,\"close\":43.61,\"volume\":32442240},{\"day\":\"2013-03-08T00:00:00.000Z\",\"open\":43.83,\"high\":44.46,\"low\":43.39,\"close\":43.92,\"volume\":29024344},{\"day\":\"2013-03-11T00:00:00.000Z\",\"open\":43.72,\"high\":44.15,\"low\":43.08,\"close\":43.2,\"volume\":35494948},{\"day\":\"2013-03-12T00:00:00.000Z\",\"open\":43.11,\"high\":43.87,\"low\":42.8,\"close\":43.25,\"volume\":45213152},{\"day\":\"2013-03-13T00:00:00.000Z\",\"open\":43.2,\"high\":43.35,\"low\":42.44,\"close\":42.63,\"volume\":29128216},{\"day\":\"2013-03-14T00:00:00.000Z\",\"open\":42.77,\"high\":43.02,\"low\":42.33,\"close\":42.78,\"volume\":22549024},{\"day\":\"2013-03-15T00:00:00.000Z\",\"open\":42.01,\"high\":43.8,\"low\":41.56,\"close\":41.92,\"volume\":42304752},{\"day\":\"2013-03-18T00:00:00.000Z\",\"open\":41.5,\"high\":41.92,\"low\":40.58,\"close\":40.63,\"volume\":36168768},{\"day\":\"2013-03-19T00:00:00.000Z\",\"open\":40.67,\"high\":41.63,\"low\":40.67,\"close\":41.59,\"volume\":22498868},{\"day\":\"2013-03-20T00:00:00.000Z\",\"open\":41.55,\"high\":43.26,\"low\":41.54,\"close\":43.09,\"volume\":37051928},{\"day\":\"2013-03-21T00:00:00.000Z\",\"open\":43.09,\"high\":43.67,\"low\":42.92,\"close\":43.16,\"volume\":23363984},{\"day\":\"2013-03-22T00:00:00.000Z\",\"open\":43.2,\"high\":43.68,\"low\":42.93,\"close\":43.11,\"volume\":21663552},{\"day\":\"2013-03-25T00:00:00.000Z\",\"open\":43.53,\"high\":43.79,\"low\":42.51,\"close\":42.84,\"volume\":19585072},{\"day\":\"2013-03-26T00:00:00.000Z\",\"open\":42.65,\"high\":42.94,\"low\":41.99,\"close\":42,\"volume\":37432000},{\"day\":\"2013-03-27T00:00:00.000Z\",\"open\":42.2,\"high\":42.75,\"low\":42.06,\"close\":42.13,\"volume\":26231432},{\"day\":\"2013-03-28T00:00:00.000Z\",\"open\":41.1,\"high\":41.15,\"low\":40,\"close\":41.05,\"volume\":37070088},{\"day\":\"2013-03-29T00:00:00.000Z\",\"open\":41.08,\"high\":42.09,\"low\":40.55,\"close\":41.77,\"volume\":18215468},{\"day\":\"2013-04-01T00:00:00.000Z\",\"open\":41.27,\"high\":41.54,\"low\":40.88,\"close\":40.99,\"volume\":25089494},{\"day\":\"2013-04-02T00:00:00.000Z\",\"open\":40.77,\"high\":41.45,\"low\":40.26,\"close\":40.53,\"volume\":26957786},{\"day\":\"2013-04-03T00:00:00.000Z\",\"open\":40.6,\"high\":41.36,\"low\":40.5,\"close\":40.76,\"volume\":20246772},{\"day\":\"2013-04-08T00:00:00.000Z\",\"open\":40,\"high\":40.25,\"low\":39.28,\"close\":40,\"volume\":46340968},{\"day\":\"2013-04-09T00:00:00.000Z\",\"open\":40.15,\"high\":41.34,\"low\":40.14,\"close\":41.14,\"volume\":45543116},{\"day\":\"2013-04-10T00:00:00.000Z\",\"open\":41.1,\"high\":41.67,\"low\":40.83,\"close\":41.18,\"volume\":37672668},{\"day\":\"2013-04-11T00:00:00.000Z\",\"open\":41.35,\"high\":41.98,\"low\":41.05,\"close\":41.23,\"volume\":16864634},{\"day\":\"2013-04-12T00:00:00.000Z\",\"open\":41.2,\"high\":41.54,\"low\":41,\"close\":41.15,\"volume\":11529113},{\"day\":\"2013-04-15T00:00:00.000Z\",\"open\":41.05,\"high\":41.44,\"low\":40.39,\"close\":40.51,\"volume\":16532950},{\"day\":\"2013-04-16T00:00:00.000Z\",\"open\":40.01,\"high\":41.54,\"low\":39.93,\"close\":41.53,\"volume\":25035016},{\"day\":\"2013-04-17T00:00:00.000Z\",\"open\":41.55,\"high\":41.97,\"low\":41.3,\"close\":41.81,\"volume\":39149548},{\"day\":\"2013-04-18T00:00:00.000Z\",\"open\":41.5,\"high\":42.32,\"low\":41.35,\"close\":42.26,\"volume\":30663628},{\"day\":\"2013-04-19T00:00:00.000Z\",\"open\":42.3,\"high\":43.1,\"low\":42.3,\"close\":42.9,\"volume\":56854872},{\"day\":\"2013-04-22T00:00:00.000Z\",\"open\":42.4,\"high\":42.54,\"low\":41.85,\"close\":41.95,\"volume\":31786380},{\"day\":\"2013-04-23T00:00:00.000Z\",\"open\":42.11,\"high\":42.15,\"low\":39.86,\"close\":39.92,\"volume\":36657676},{\"day\":\"2013-04-24T00:00:00.000Z\",\"open\":40.05,\"high\":41.15,\"low\":39.9,\"close\":40.38,\"volume\":33627616},{\"day\":\"2013-04-25T00:00:00.000Z\",\"open\":40.39,\"high\":40.8,\"low\":39.73,\"close\":40.14,\"volume\":22794996},{\"day\":\"2013-04-26T00:00:00.000Z\",\"open\":40.25,\"high\":40.41,\"low\":39.76,\"close\":39.81,\"volume\":18863712},{\"day\":\"2013-05-02T00:00:00.000Z\",\"open\":40,\"high\":40.55,\"low\":39.91,\"close\":40.03,\"volume\":20910266},{\"day\":\"2013-05-03T00:00:00.000Z\",\"open\":40.3,\"high\":41.45,\"low\":40.2,\"close\":41.09,\"volume\":32882502},{\"day\":\"2013-05-06T00:00:00.000Z\",\"open\":41.45,\"high\":41.99,\"low\":41.1,\"close\":41.53,\"volume\":27369226},{\"day\":\"2013-05-07T00:00:00.000Z\",\"open\":41.4,\"high\":41.73,\"low\":41.15,\"close\":41.32,\"volume\":19021848},{\"day\":\"2013-05-08T00:00:00.000Z\",\"open\":41.63,\"high\":42.2,\"low\":41.48,\"close\":41.68,\"volume\":24775242},{\"day\":\"2013-05-09T00:00:00.000Z\",\"open\":41.79,\"high\":41.83,\"low\":40.91,\"close\":41.11,\"volume\":20997852},{\"day\":\"2013-05-10T00:00:00.000Z\",\"open\":40.86,\"high\":41.42,\"low\":40.79,\"close\":41.1,\"volume\":19522736},{\"day\":\"2013-05-13T00:00:00.000Z\",\"open\":40.85,\"high\":41.08,\"low\":40,\"close\":40.19,\"volume\":25170480},{\"day\":\"2013-05-14T00:00:00.000Z\",\"open\":40,\"high\":40,\"low\":38.75,\"close\":39.04,\"volume\":47111924},{\"day\":\"2013-05-15T00:00:00.000Z\",\"open\":39.13,\"high\":39.27,\"low\":38.35,\"close\":38.69,\"volume\":32587356},{\"day\":\"2013-05-16T00:00:00.000Z\",\"open\":38.66,\"high\":40,\"low\":38.42,\"close\":39.86,\"volume\":30963956},{\"day\":\"2013-05-17T00:00:00.000Z\",\"open\":39.88,\"high\":40.66,\"low\":39.72,\"close\":40.45,\"volume\":33990636},{\"day\":\"2013-05-20T00:00:00.000Z\",\"open\":40.39,\"high\":41.34,\"low\":40.27,\"close\":40.86,\"volume\":32404166},{\"day\":\"2013-05-21T00:00:00.000Z\",\"open\":40.9,\"high\":41.13,\"low\":40.21,\"close\":40.55,\"volume\":24493908},{\"day\":\"2013-05-22T00:00:00.000Z\",\"open\":40.55,\"high\":40.99,\"low\":40.3,\"close\":40.59,\"volume\":16396047},{\"day\":\"2013-05-23T00:00:00.000Z\",\"open\":40.5,\"high\":40.5,\"low\":39.47,\"close\":39.48,\"volume\":31888052},{\"day\":\"2013-05-24T00:00:00.000Z\",\"open\":39.79,\"high\":40,\"low\":39.1,\"close\":39.59,\"volume\":22211836},{\"day\":\"2013-05-27T00:00:00.000Z\",\"open\":39.51,\"high\":39.94,\"low\":39.32,\"close\":39.47,\"volume\":17261048},{\"day\":\"2013-05-28T00:00:00.000Z\",\"open\":39.5,\"high\":40.8,\"low\":39.35,\"close\":40.72,\"volume\":34407104},{\"day\":\"2013-05-29T00:00:00.000Z\",\"open\":40.86,\"high\":41.06,\"low\":40.17,\"close\":40.24,\"volume\":33040796},{\"day\":\"2013-05-30T00:00:00.000Z\",\"open\":40.09,\"high\":40.45,\"low\":39.78,\"close\":39.98,\"volume\":24605238},{\"day\":\"2013-05-31T00:00:00.000Z\",\"open\":40.1,\"high\":40.33,\"low\":39.57,\"close\":39.61,\"volume\":18514340},{\"day\":\"2013-06-03T00:00:00.000Z\",\"open\":39.64,\"high\":40.1,\"low\":39.49,\"close\":39.63,\"volume\":21033662},{\"day\":\"2013-06-04T00:00:00.000Z\",\"open\":39.64,\"high\":39.65,\"low\":38.96,\"close\":39.14,\"volume\":21193864},{\"day\":\"2013-06-05T00:00:00.000Z\",\"open\":39.16,\"high\":39.27,\"low\":38.88,\"close\":39.09,\"volume\":13036943},{\"day\":\"2013-06-06T00:00:00.000Z\",\"open\":38.97,\"high\":39.05,\"low\":38.53,\"close\":38.63,\"volume\":17561768},{\"day\":\"2013-06-07T00:00:00.000Z\",\"open\":38.63,\"high\":38.82,\"low\":37.75,\"close\":37.8,\"volume\":23726804},{\"day\":\"2013-06-13T00:00:00.000Z\",\"open\":37.29,\"high\":37.29,\"low\":36.3,\"close\":36.49,\"volume\":69556312},{\"day\":\"2013-06-14T00:00:00.000Z\",\"open\":36.86,\"high\":36.99,\"low\":36.59,\"close\":36.86,\"volume\":36941848},{\"day\":\"2013-06-17T00:00:00.000Z\",\"open\":37.2,\"high\":37.85,\"low\":36.88,\"close\":37.58,\"volume\":31914826},{\"day\":\"2013-06-18T00:00:00.000Z\",\"open\":37.56,\"high\":38.25,\"low\":37.51,\"close\":38.18,\"volume\":39695452},{\"day\":\"2013-06-19T00:00:00.000Z\",\"open\":38.03,\"high\":38.03,\"low\":37.56,\"close\":37.72,\"volume\":39116504},{\"day\":\"2013-06-20T00:00:00.000Z\",\"open\":37.6,\"high\":37.6,\"low\":36.28,\"close\":36.38,\"volume\":29369460},{\"day\":\"2013-06-21T00:00:00.000Z\",\"open\":35.9,\"high\":37.49,\"low\":35.65,\"close\":37.11,\"volume\":34347752},{\"day\":\"2013-06-24T00:00:00.000Z\",\"open\":36.6,\"high\":36.65,\"low\":34.47,\"close\":34.5,\"volume\":47483704},{\"day\":\"2013-06-25T00:00:00.000Z\",\"open\":34.38,\"high\":34.84,\"low\":32.5,\"close\":34.62,\"volume\":51536952},{\"day\":\"2013-06-26T00:00:00.000Z\",\"open\":34.63,\"high\":34.7,\"low\":33.31,\"close\":34.52,\"volume\":37116892},{\"day\":\"2013-06-27T00:00:00.000Z\",\"open\":34.3,\"high\":34.78,\"low\":33.65,\"close\":34.39,\"volume\":33313688},{\"day\":\"2013-06-28T00:00:00.000Z\",\"open\":34,\"high\":35.49,\"low\":33.82,\"close\":34.76,\"volume\":26405624},{\"day\":\"2013-07-01T00:00:00.000Z\",\"open\":34.4,\"high\":34.62,\"low\":33.51,\"close\":34.5,\"volume\":22136552},{\"day\":\"2013-07-02T00:00:00.000Z\",\"open\":34.38,\"high\":34.5,\"low\":33.7,\"close\":34.42,\"volume\":26967308},{\"day\":\"2013-07-03T00:00:00.000Z\",\"open\":34.15,\"high\":34.15,\"low\":33.5,\"close\":34.01,\"volume\":24214776},{\"day\":\"2013-07-04T00:00:00.000Z\",\"open\":33.66,\"high\":34.33,\"low\":33.4,\"close\":34.23,\"volume\":30184604},{\"day\":\"2013-07-05T00:00:00.000Z\",\"open\":34.28,\"high\":34.6,\"low\":34.02,\"close\":34.51,\"volume\":29034272},{\"day\":\"2013-07-08T00:00:00.000Z\",\"open\":34,\"high\":34.09,\"low\":33.5,\"close\":33.97,\"volume\":25654448},{\"day\":\"2013-07-09T00:00:00.000Z\",\"open\":33.81,\"high\":33.95,\"low\":33.6,\"close\":33.74,\"volume\":11750489},{\"day\":\"2013-07-10T00:00:00.000Z\",\"open\":33.63,\"high\":34.36,\"low\":33.08,\"close\":34.34,\"volume\":38907868},{\"day\":\"2013-07-11T00:00:00.000Z\",\"open\":34.4,\"high\":37.31,\"low\":34.28,\"close\":36.24,\"volume\":71012112},{\"day\":\"2013-07-12T00:00:00.000Z\",\"open\":36.16,\"high\":36.16,\"low\":35,\"close\":35.01,\"volume\":40838188},{\"day\":\"2013-07-15T00:00:00.000Z\",\"open\":35.3,\"high\":36.25,\"low\":34.88,\"close\":35.24,\"volume\":33752656},{\"day\":\"2013-07-16T00:00:00.000Z\",\"open\":35.1,\"high\":35.29,\"low\":34.62,\"close\":35.01,\"volume\":22238580},{\"day\":\"2013-07-17T00:00:00.000Z\",\"open\":35.05,\"high\":35.25,\"low\":34.34,\"close\":34.38,\"volume\":24350860},{\"day\":\"2013-07-18T00:00:00.000Z\",\"open\":34.06,\"high\":34.29,\"low\":33.5,\"close\":33.53,\"volume\":25507756},{\"day\":\"2013-07-19T00:00:00.000Z\",\"open\":33.54,\"high\":33.98,\"low\":32.67,\"close\":33.39,\"volume\":40416336},{\"day\":\"2013-07-22T00:00:00.000Z\",\"open\":32.93,\"high\":33.5,\"low\":32.73,\"close\":33.39,\"volume\":30121052},{\"day\":\"2013-07-23T00:00:00.000Z\",\"open\":33.4,\"high\":34.25,\"low\":33.16,\"close\":33.81,\"volume\":37166600},{\"day\":\"2013-07-24T00:00:00.000Z\",\"open\":33.5,\"high\":33.66,\"low\":32.68,\"close\":32.97,\"volume\":37807872},{\"day\":\"2013-07-25T00:00:00.000Z\",\"open\":33.1,\"high\":33.32,\"low\":32.65,\"close\":32.69,\"volume\":32049760},{\"day\":\"2013-07-26T00:00:00.000Z\",\"open\":32.5,\"high\":32.71,\"low\":32.04,\"close\":32.6,\"volume\":37655592},{\"day\":\"2013-07-29T00:00:00.000Z\",\"open\":32.22,\"high\":32.44,\"low\":31.69,\"close\":32.08,\"volume\":38287448},{\"day\":\"2013-07-30T00:00:00.000Z\",\"open\":31.95,\"high\":32.67,\"low\":31.9,\"close\":32.13,\"volume\":35770772},{\"day\":\"2013-07-31T00:00:00.000Z\",\"open\":32.3,\"high\":32.65,\"low\":31.98,\"close\":32.08,\"volume\":27732880},{\"day\":\"2013-08-01T00:00:00.000Z\",\"open\":32.17,\"high\":32.79,\"low\":32.11,\"close\":32.66,\"volume\":31279122},{\"day\":\"2013-08-02T00:00:00.000Z\",\"open\":32.88,\"high\":33.04,\"low\":32.3,\"close\":32.32,\"volume\":25865356},{\"day\":\"2013-08-05T00:00:00.000Z\",\"open\":32.44,\"high\":33,\"low\":32.23,\"close\":32.99,\"volume\":29746186},{\"day\":\"2013-08-06T00:00:00.000Z\",\"open\":32.97,\"high\":33.26,\"low\":32.5,\"close\":33,\"volume\":32981244},{\"day\":\"2013-08-07T00:00:00.000Z\",\"open\":32.88,\"high\":33.33,\"low\":32.7,\"close\":32.79,\"volume\":30375664},{\"day\":\"2013-08-08T00:00:00.000Z\",\"open\":32.75,\"high\":33.37,\"low\":32.59,\"close\":32.91,\"volume\":20401252},{\"day\":\"2013-08-09T00:00:00.000Z\",\"open\":33.15,\"high\":33.25,\"low\":32.68,\"close\":33.02,\"volume\":17799932},{\"day\":\"2013-08-12T00:00:00.000Z\",\"open\":33.24,\"high\":34.54,\"low\":33.1,\"close\":34.51,\"volume\":50822108},{\"day\":\"2013-08-13T00:00:00.000Z\",\"open\":34.75,\"high\":35.12,\"low\":34.45,\"close\":34.83,\"volume\":38360760},{\"day\":\"2013-08-14T00:00:00.000Z\",\"open\":34.75,\"high\":35.57,\"low\":34.71,\"close\":34.88,\"volume\":36919160},{\"day\":\"2013-08-15T00:00:00.000Z\",\"open\":34.72,\"high\":35.34,\"low\":34.6,\"close\":34.65,\"volume\":23147992},{\"day\":\"2013-08-16T00:00:00.000Z\",\"open\":34.5,\"high\":36.44,\"low\":33.9,\"close\":34.39,\"volume\":65188888},{\"day\":\"2013-08-19T00:00:00.000Z\",\"open\":34.05,\"high\":34.68,\"low\":33.66,\"close\":34.54,\"volume\":35295984},{\"day\":\"2013-08-20T00:00:00.000Z\",\"open\":34.31,\"high\":35.12,\"low\":34,\"close\":34.2,\"volume\":29167496},{\"day\":\"2013-08-21T00:00:00.000Z\",\"open\":34.25,\"high\":34.66,\"low\":33.87,\"close\":34.25,\"volume\":17938692},{\"day\":\"2013-08-22T00:00:00.000Z\",\"open\":34.14,\"high\":34.74,\"low\":34.1,\"close\":34.11,\"volume\":19826932},{\"day\":\"2013-08-23T00:00:00.000Z\",\"open\":34.46,\"high\":34.5,\"low\":33.4,\"close\":33.78,\"volume\":25212292},{\"day\":\"2013-08-26T00:00:00.000Z\",\"open\":33.96,\"high\":34.61,\"low\":33.61,\"close\":34.46,\"volume\":25913880},{\"day\":\"2013-08-27T00:00:00.000Z\",\"open\":34.45,\"high\":34.46,\"low\":34.07,\"close\":34.31,\"volume\":19473252},{\"day\":\"2013-08-28T00:00:00.000Z\",\"open\":33.98,\"high\":34.07,\"low\":33.52,\"close\":33.69,\"volume\":28238756},{\"day\":\"2013-08-29T00:00:00.000Z\",\"open\":33.92,\"high\":34.09,\"low\":33.55,\"close\":33.77,\"volume\":17236378},{\"day\":\"2013-08-30T00:00:00.000Z\",\"open\":34.1,\"high\":35.53,\"low\":34.05,\"close\":34.86,\"volume\":58628340},{\"day\":\"2013-09-02T00:00:00.000Z\",\"open\":35,\"high\":35.66,\"low\":35,\"close\":35.16,\"volume\":47681488},{\"day\":\"2013-09-03T00:00:00.000Z\",\"open\":35.38,\"high\":36.21,\"low\":35.34,\"close\":36.08,\"volume\":49621836},{\"day\":\"2013-09-04T00:00:00.000Z\",\"open\":36.08,\"high\":36.1,\"low\":35.61,\"close\":35.73,\"volume\":27804130},{\"day\":\"2013-09-05T00:00:00.000Z\",\"open\":35.8,\"high\":36.06,\"low\":35.6,\"close\":35.75,\"volume\":22316884},{\"day\":\"2013-09-06T00:00:00.000Z\",\"open\":35.6,\"high\":36.02,\"low\":35.47,\"close\":35.77,\"volume\":26352712},{\"day\":\"2013-09-09T00:00:00.000Z\",\"open\":35.81,\"high\":37.99,\"low\":35.81,\"close\":37.61,\"volume\":93337528},{\"day\":\"2013-09-10T00:00:00.000Z\",\"open\":37.8,\"high\":38.23,\"low\":37.48,\"close\":38.16,\"volume\":48363464},{\"day\":\"2013-09-11T00:00:00.000Z\",\"open\":38.65,\"high\":39.8,\"low\":38.08,\"close\":38.1,\"volume\":68142576},{\"day\":\"2013-09-12T00:00:00.000Z\",\"open\":38,\"high\":39.5,\"low\":37.52,\"close\":38.64,\"volume\":73927592},{\"day\":\"2013-09-13T00:00:00.000Z\",\"open\":38.36,\"high\":38.78,\"low\":37.53,\"close\":37.6,\"volume\":49504276},{\"day\":\"2013-09-16T00:00:00.000Z\",\"open\":38.05,\"high\":38.26,\"low\":37.3,\"close\":37.94,\"volume\":38072124},{\"day\":\"2013-09-17T00:00:00.000Z\",\"open\":37.9,\"high\":39.11,\"low\":37.6,\"close\":37.78,\"volume\":56553180},{\"day\":\"2013-09-18T00:00:00.000Z\",\"open\":37.7,\"high\":38.17,\"low\":37.59,\"close\":37.69,\"volume\":27910578},{\"day\":\"2013-09-23T00:00:00.000Z\",\"open\":37.94,\"high\":38.51,\"low\":37.88,\"close\":38.19,\"volume\":29077996},{\"day\":\"2013-09-24T00:00:00.000Z\",\"open\":38,\"high\":38.1,\"low\":36.5,\"close\":36.91,\"volume\":44321492},{\"day\":\"2013-09-25T00:00:00.000Z\",\"open\":36.81,\"high\":37.19,\"low\":36.49,\"close\":36.71,\"volume\":22242312},{\"day\":\"2013-09-26T00:00:00.000Z\",\"open\":36.5,\"high\":36.5,\"low\":35.49,\"close\":35.6,\"volume\":35854496},{\"day\":\"2013-09-27T00:00:00.000Z\",\"open\":35.61,\"high\":35.98,\"low\":35.58,\"close\":35.81,\"volume\":20885096},{\"day\":\"2013-09-30T00:00:00.000Z\",\"open\":35.94,\"high\":36.15,\"low\":35.55,\"close\":35.7,\"volume\":19554520},{\"day\":\"2013-10-08T00:00:00.000Z\",\"open\":35.41,\"high\":36.1,\"low\":35.27,\"close\":35.91,\"volume\":28517700},{\"day\":\"2013-10-09T00:00:00.000Z\",\"open\":35.75,\"high\":36.31,\"low\":35.5,\"close\":36.18,\"volume\":28220390},{\"day\":\"2013-10-10T00:00:00.000Z\",\"open\":36.3,\"high\":36.32,\"low\":35.36,\"close\":35.56,\"volume\":27721252},{\"day\":\"2013-10-11T00:00:00.000Z\",\"open\":35.85,\"high\":36.41,\"low\":35.69,\"close\":36.4,\"volume\":38754488},{\"day\":\"2013-10-14T00:00:00.000Z\",\"open\":36.45,\"high\":37.43,\"low\":36.09,\"close\":36.91,\"volume\":48790392},{\"day\":\"2013-10-15T00:00:00.000Z\",\"open\":37,\"high\":37.1,\"low\":36.61,\"close\":36.85,\"volume\":25621188},{\"day\":\"2013-10-16T00:00:00.000Z\",\"open\":36.82,\"high\":36.82,\"low\":35.6,\"close\":35.86,\"volume\":29400192},{\"day\":\"2013-10-17T00:00:00.000Z\",\"open\":36.14,\"high\":36.22,\"low\":35.56,\"close\":35.58,\"volume\":16201322},{\"day\":\"2013-10-18T00:00:00.000Z\",\"open\":35.63,\"high\":36.09,\"low\":35.53,\"close\":35.71,\"volume\":20325378},{\"day\":\"2013-10-21T00:00:00.000Z\",\"open\":35.7,\"high\":36.22,\"low\":35.3,\"close\":36.12,\"volume\":28549476},{\"day\":\"2013-10-22T00:00:00.000Z\",\"open\":36,\"high\":36.06,\"low\":35.48,\"close\":35.64,\"volume\":25813736},{\"day\":\"2013-10-23T00:00:00.000Z\",\"open\":35.74,\"high\":36.29,\"low\":35.49,\"close\":35.61,\"volume\":30836228},{\"day\":\"2013-10-24T00:00:00.000Z\",\"open\":35.56,\"high\":35.56,\"low\":34.95,\"close\":34.99,\"volume\":26711460},{\"day\":\"2013-10-25T00:00:00.000Z\",\"open\":35.15,\"high\":35.44,\"low\":34.79,\"close\":35.26,\"volume\":30346280},{\"day\":\"2013-10-28T00:00:00.000Z\",\"open\":35.89,\"high\":35.99,\"low\":35.35,\"close\":35.6,\"volume\":22399264},{\"day\":\"2013-10-29T00:00:00.000Z\",\"open\":35.75,\"high\":37.14,\"low\":35.61,\"close\":36.76,\"volume\":61957080},{\"day\":\"2013-10-30T00:00:00.000Z\",\"open\":36.79,\"high\":37.47,\"low\":36.6,\"close\":37.39,\"volume\":42079008},{\"day\":\"2013-10-31T00:00:00.000Z\",\"open\":37.28,\"high\":37.33,\"low\":36.75,\"close\":36.82,\"volume\":31939816},{\"day\":\"2013-11-01T00:00:00.000Z\",\"open\":36.82,\"high\":37.99,\"low\":36.82,\"close\":37.56,\"volume\":38348980},{\"day\":\"2013-11-04T00:00:00.000Z\",\"open\":37.7,\"high\":37.94,\"low\":37.01,\"close\":37.13,\"volume\":22381316},{\"day\":\"2013-11-05T00:00:00.000Z\",\"open\":36.99,\"high\":36.99,\"low\":36.06,\"close\":36.74,\"volume\":27848660},{\"day\":\"2013-11-06T00:00:00.000Z\",\"open\":36.52,\"high\":36.99,\"low\":36.45,\"close\":36.61,\"volume\":17959522},{\"day\":\"2013-11-07T00:00:00.000Z\",\"open\":36.79,\"high\":36.97,\"low\":36.3,\"close\":36.55,\"volume\":20998196},{\"day\":\"2013-11-08T00:00:00.000Z\",\"open\":36.23,\"high\":36.69,\"low\":36.06,\"close\":36.08,\"volume\":25455374},{\"day\":\"2013-11-11T00:00:00.000Z\",\"open\":36,\"high\":36.45,\"low\":35.95,\"close\":36.25,\"volume\":27608128},{\"day\":\"2013-11-12T00:00:00.000Z\",\"open\":36.51,\"high\":37.48,\"low\":36.51,\"close\":37.37,\"volume\":46965640},{\"day\":\"2013-11-13T00:00:00.000Z\",\"open\":36.9,\"high\":37.1,\"low\":36.2,\"close\":36.27,\"volume\":38116068},{\"day\":\"2013-11-14T00:00:00.000Z\",\"open\":36.41,\"high\":36.99,\"low\":36.37,\"close\":36.74,\"volume\":32088832},{\"day\":\"2013-11-15T00:00:00.000Z\",\"open\":36.78,\"high\":38.44,\"low\":36.78,\"close\":38.18,\"volume\":82168832},{\"day\":\"2013-11-18T00:00:00.000Z\",\"open\":38.89,\"high\":41.4,\"low\":38.45,\"close\":41.14,\"volume\":149287232},{\"day\":\"2013-11-19T00:00:00.000Z\",\"open\":41.1,\"high\":41.88,\"low\":40.6,\"close\":40.78,\"volume\":96120600},{\"day\":\"2013-11-20T00:00:00.000Z\",\"open\":41.19,\"high\":41.37,\"low\":40.4,\"close\":41,\"volume\":77864488},{\"day\":\"2013-11-21T00:00:00.000Z\",\"open\":40.79,\"high\":40.84,\"low\":39.5,\"close\":40.01,\"volume\":79850120},{\"day\":\"2013-11-22T00:00:00.000Z\",\"open\":40.11,\"high\":40.41,\"low\":39.55,\"close\":40.08,\"volume\":73294760},{\"day\":\"2013-11-25T00:00:00.000Z\",\"open\":40,\"high\":41.84,\"low\":39.68,\"close\":40.41,\"volume\":63382596},{\"day\":\"2013-11-26T00:00:00.000Z\",\"open\":40.6,\"high\":40.9,\"low\":40.16,\"close\":40.55,\"volume\":32191470},{\"day\":\"2013-11-27T00:00:00.000Z\",\"open\":40.55,\"high\":41.98,\"low\":40.32,\"close\":41.44,\"volume\":55493976},{\"day\":\"2013-11-28T00:00:00.000Z\",\"open\":41.59,\"high\":42.38,\"low\":41.45,\"close\":41.49,\"volume\":50612480},{\"day\":\"2013-11-29T00:00:00.000Z\",\"open\":41.6,\"high\":41.8,\"low\":41.2,\"close\":41.56,\"volume\":32164552},{\"day\":\"2013-12-02T00:00:00.000Z\",\"open\":41.43,\"high\":43.3,\"low\":41.43,\"close\":42.89,\"volume\":80272296},{\"day\":\"2013-12-03T00:00:00.000Z\",\"open\":42.6,\"high\":43.35,\"low\":41.91,\"close\":42.99,\"volume\":54610732},{\"day\":\"2013-12-04T00:00:00.000Z\",\"open\":42.83,\"high\":44.66,\"low\":42.73,\"close\":44.25,\"volume\":62873504},{\"day\":\"2013-12-05T00:00:00.000Z\",\"open\":44.21,\"high\":44.5,\"low\":43.88,\"close\":44.02,\"volume\":42504856},{\"day\":\"2013-12-06T00:00:00.000Z\",\"open\":44.12,\"high\":44.5,\"low\":42.44,\"close\":42.91,\"volume\":65192124},{\"day\":\"2013-12-09T00:00:00.000Z\",\"open\":43.6,\"high\":43.91,\"low\":42.5,\"close\":42.91,\"volume\":66335056},{\"day\":\"2013-12-10T00:00:00.000Z\",\"open\":42.98,\"high\":43.5,\"low\":42.86,\"close\":43.19,\"volume\":36897008},{\"day\":\"2013-12-11T00:00:00.000Z\",\"open\":42.82,\"high\":42.82,\"low\":41.47,\"close\":41.73,\"volume\":46015292},{\"day\":\"2013-12-12T00:00:00.000Z\",\"open\":41.49,\"high\":41.96,\"low\":41,\"close\":41.52,\"volume\":35011852},{\"day\":\"2013-12-13T00:00:00.000Z\",\"open\":41,\"high\":42.37,\"low\":40.76,\"close\":42.28,\"volume\":38910336},{\"day\":\"2013-12-16T00:00:00.000Z\",\"open\":42.18,\"high\":42.68,\"low\":41.75,\"close\":42.02,\"volume\":38338456},{\"day\":\"2013-12-17T00:00:00.000Z\",\"open\":42.02,\"high\":42.22,\"low\":41.16,\"close\":41.99,\"volume\":24724238},{\"day\":\"2013-12-18T00:00:00.000Z\",\"open\":41.76,\"high\":42.2,\"low\":41.65,\"close\":41.81,\"volume\":21377088},{\"day\":\"2013-12-19T00:00:00.000Z\",\"open\":42.2,\"high\":42.4,\"low\":40.85,\"close\":40.9,\"volume\":31293934},{\"day\":\"2013-12-20T00:00:00.000Z\",\"open\":40.81,\"high\":41.22,\"low\":38.61,\"close\":38.97,\"volume\":54131236},{\"day\":\"2013-12-23T00:00:00.000Z\",\"open\":39.15,\"high\":39.92,\"low\":38.74,\"close\":39.52,\"volume\":22804222},{\"day\":\"2013-12-24T00:00:00.000Z\",\"open\":39.74,\"high\":40.4,\"low\":39.53,\"close\":39.87,\"volume\":24547274},{\"day\":\"2013-12-25T00:00:00.000Z\",\"open\":39.88,\"high\":40.33,\"low\":39.5,\"close\":40.1,\"volume\":14544582},{\"day\":\"2013-12-26T00:00:00.000Z\",\"open\":39.91,\"high\":40.01,\"low\":39.4,\"close\":39.58,\"volume\":17026032},{\"day\":\"2013-12-27T00:00:00.000Z\",\"open\":39.8,\"high\":41.2,\"low\":39.6,\"close\":40.84,\"volume\":33922648},{\"day\":\"2013-12-30T00:00:00.000Z\",\"open\":41.22,\"high\":41.5,\"low\":40.79,\"close\":40.81,\"volume\":24809420},{\"day\":\"2013-12-31T00:00:00.000Z\",\"open\":40.7,\"high\":41.86,\"low\":40.6,\"close\":41.73,\"volume\":35053104},{\"day\":\"2014-01-02T00:00:00.000Z\",\"open\":41.59,\"high\":41.6,\"low\":40.66,\"close\":41.3,\"volume\":22814640},{\"day\":\"2014-01-03T00:00:00.000Z\",\"open\":40.7,\"high\":40.9,\"low\":40.08,\"close\":40.29,\"volume\":26082114},{\"day\":\"2014-01-06T00:00:00.000Z\",\"open\":40.18,\"high\":40.97,\"low\":38.9,\"close\":40.29,\"volume\":48383924},{\"day\":\"2014-01-07T00:00:00.000Z\",\"open\":39.63,\"high\":40.29,\"low\":39.63,\"close\":40.09,\"volume\":21964072},{\"day\":\"2014-01-08T00:00:00.000Z\",\"open\":40.19,\"high\":40.88,\"low\":39.87,\"close\":40.63,\"volume\":27507270},{\"day\":\"2014-01-09T00:00:00.000Z\",\"open\":40.5,\"high\":40.89,\"low\":39.7,\"close\":39.97,\"volume\":26908520},{\"day\":\"2014-01-10T00:00:00.000Z\",\"open\":39.96,\"high\":40.15,\"low\":39.48,\"close\":39.57,\"volume\":19439362},{\"day\":\"2014-01-13T00:00:00.000Z\",\"open\":39.73,\"high\":40.12,\"low\":38.98,\"close\":39.45,\"volume\":24769164},{\"day\":\"2014-01-14T00:00:00.000Z\",\"open\":39.5,\"high\":40.22,\"low\":39.06,\"close\":39.99,\"volume\":21516184},{\"day\":\"2014-01-15T00:00:00.000Z\",\"open\":39.93,\"high\":40.03,\"low\":39.3,\"close\":39.72,\"volume\":14635820},{\"day\":\"2014-01-16T00:00:00.000Z\",\"open\":39.76,\"high\":41.65,\"low\":39.67,\"close\":41.22,\"volume\":53423828},{\"day\":\"2014-01-17T00:00:00.000Z\",\"open\":41.03,\"high\":41.27,\"low\":40.5,\"close\":40.86,\"volume\":29841968},{\"day\":\"2014-01-20T00:00:00.000Z\",\"open\":40.6,\"high\":41.3,\"low\":40.52,\"close\":40.72,\"volume\":20240572},{\"day\":\"2014-01-21T00:00:00.000Z\",\"open\":40.8,\"high\":41.92,\"low\":40.8,\"close\":41.35,\"volume\":26650072},{\"day\":\"2014-01-22T00:00:00.000Z\",\"open\":41.31,\"high\":42.14,\"low\":41.16,\"close\":41.81,\"volume\":33532100},{\"day\":\"2014-01-23T00:00:00.000Z\",\"open\":41.6,\"high\":41.76,\"low\":40.8,\"close\":41,\"volume\":31827840},{\"day\":\"2014-01-24T00:00:00.000Z\",\"open\":40.62,\"high\":41.39,\"low\":40.5,\"close\":40.53,\"volume\":30177384},{\"day\":\"2014-01-27T00:00:00.000Z\",\"open\":39.98,\"high\":39.98,\"low\":38.68,\"close\":39,\"volume\":59556356},{\"day\":\"2014-01-28T00:00:00.000Z\",\"open\":39.1,\"high\":39.33,\"low\":38.78,\"close\":39.16,\"volume\":27296320},{\"day\":\"2014-01-29T00:00:00.000Z\",\"open\":39.3,\"high\":39.39,\"low\":39.03,\"close\":39.28,\"volume\":19039590},{\"day\":\"2014-01-30T00:00:00.000Z\",\"open\":39,\"high\":39.16,\"low\":38.63,\"close\":39.14,\"volume\":27163894},{\"day\":\"2014-02-07T00:00:00.000Z\",\"open\":38.61,\"high\":38.63,\"low\":37.9,\"close\":38.21,\"volume\":38035844},{\"day\":\"2014-02-10T00:00:00.000Z\",\"open\":38.33,\"high\":39.18,\"low\":38.32,\"close\":39.07,\"volume\":41508772},{\"day\":\"2014-02-11T00:00:00.000Z\",\"open\":38.98,\"high\":40,\"low\":38.71,\"close\":39.56,\"volume\":42499440},{\"day\":\"2014-02-12T00:00:00.000Z\",\"open\":39.7,\"high\":39.84,\"low\":39.03,\"close\":39.22,\"volume\":24802434},{\"day\":\"2014-02-13T00:00:00.000Z\",\"open\":39.25,\"high\":39.47,\"low\":38.5,\"close\":38.95,\"volume\":31810434},{\"day\":\"2014-02-14T00:00:00.000Z\",\"open\":38.9,\"high\":39.3,\"low\":38.88,\"close\":39.07,\"volume\":18375936},{\"day\":\"2014-02-17T00:00:00.000Z\",\"open\":39.6,\"high\":39.78,\"low\":39.08,\"close\":39.5,\"volume\":27639260},{\"day\":\"2014-02-18T00:00:00.000Z\",\"open\":39.38,\"high\":39.39,\"low\":38.6,\"close\":38.69,\"volume\":32972842},{\"day\":\"2014-02-19T00:00:00.000Z\",\"open\":38.67,\"high\":39.42,\"low\":38.42,\"close\":39.11,\"volume\":33636796},{\"day\":\"2014-02-20T00:00:00.000Z\",\"open\":39.23,\"high\":39.64,\"low\":38.5,\"close\":38.58,\"volume\":29219560},{\"day\":\"2014-02-21T00:00:00.000Z\",\"open\":38.6,\"high\":39.06,\"low\":38.37,\"close\":39.03,\"volume\":29967112},{\"day\":\"2014-02-24T00:00:00.000Z\",\"open\":38.51,\"high\":39,\"low\":38.12,\"close\":38.84,\"volume\":44350516},{\"day\":\"2014-02-25T00:00:00.000Z\",\"open\":38.7,\"high\":38.77,\"low\":37.35,\"close\":37.64,\"volume\":50761160},{\"day\":\"2014-02-26T00:00:00.000Z\",\"open\":37.36,\"high\":37.7,\"low\":37.24,\"close\":37.5,\"volume\":27174924},{\"day\":\"2014-02-27T00:00:00.000Z\",\"open\":37.68,\"high\":38.29,\"low\":37.23,\"close\":38,\"volume\":35110132},{\"day\":\"2014-02-28T00:00:00.000Z\",\"open\":37.9,\"high\":38.55,\"low\":37.8,\"close\":38.5,\"volume\":33231360},{\"day\":\"2014-03-03T00:00:00.000Z\",\"open\":38.27,\"high\":38.35,\"low\":37.71,\"close\":37.98,\"volume\":29593584},{\"day\":\"2014-03-04T00:00:00.000Z\",\"open\":37.92,\"high\":38.39,\"low\":37.54,\"close\":37.97,\"volume\":22592582},{\"day\":\"2014-03-05T00:00:00.000Z\",\"open\":38.15,\"high\":38.15,\"low\":37.52,\"close\":37.66,\"volume\":22937356},{\"day\":\"2014-03-06T00:00:00.000Z\",\"open\":37.5,\"high\":38.15,\"low\":37.05,\"close\":37.85,\"volume\":25618732},{\"day\":\"2014-03-07T00:00:00.000Z\",\"open\":37.57,\"high\":38.09,\"low\":37.3,\"close\":37.54,\"volume\":18944504},{\"day\":\"2014-03-10T00:00:00.000Z\",\"open\":37.08,\"high\":37.08,\"low\":36.08,\"close\":36.18,\"volume\":27685448},{\"day\":\"2014-03-11T00:00:00.000Z\",\"open\":36.03,\"high\":36.48,\"low\":35.98,\"close\":36.2,\"volume\":18049892},{\"day\":\"2014-03-12T00:00:00.000Z\",\"open\":36.1,\"high\":36.67,\"low\":36.1,\"close\":36.34,\"volume\":18881278},{\"day\":\"2014-03-13T00:00:00.000Z\",\"open\":36.52,\"high\":37.11,\"low\":36.33,\"close\":36.74,\"volume\":20498438},{\"day\":\"2014-03-14T00:00:00.000Z\",\"open\":36.6,\"high\":36.98,\"low\":36.51,\"close\":36.68,\"volume\":21875818},{\"day\":\"2014-03-17T00:00:00.000Z\",\"open\":36.94,\"high\":37.1,\"low\":36.62,\"close\":36.84,\"volume\":26004888},{\"day\":\"2014-03-18T00:00:00.000Z\",\"open\":36.88,\"high\":36.88,\"low\":36.33,\"close\":36.35,\"volume\":14119110},{\"day\":\"2014-03-19T00:00:00.000Z\",\"open\":36.22,\"high\":36.36,\"low\":35.51,\"close\":36,\"volume\":19862872},{\"day\":\"2014-03-20T00:00:00.000Z\",\"open\":36,\"high\":36.95,\"low\":35.71,\"close\":36.09,\"volume\":35190864},{\"day\":\"2014-03-21T00:00:00.000Z\",\"open\":35.91,\"high\":37.7,\"low\":35.9,\"close\":37.5,\"volume\":50812460},{\"day\":\"2014-03-24T00:00:00.000Z\",\"open\":37.6,\"high\":37.95,\"low\":37.35,\"close\":37.75,\"volume\":41137056},{\"day\":\"2014-03-25T00:00:00.000Z\",\"open\":37.56,\"high\":37.88,\"low\":37.05,\"close\":37.15,\"volume\":24377964},{\"day\":\"2014-03-26T00:00:00.000Z\",\"open\":37.33,\"high\":37.57,\"low\":37.05,\"close\":37.18,\"volume\":22982324},{\"day\":\"2014-03-27T00:00:00.000Z\",\"open\":37.12,\"high\":37.44,\"low\":36.66,\"close\":37.18,\"volume\":28592228},{\"day\":\"2014-03-28T00:00:00.000Z\",\"open\":37,\"high\":37.5,\"low\":36.95,\"close\":37.37,\"volume\":20789504},{\"day\":\"2014-03-31T00:00:00.000Z\",\"open\":37.49,\"high\":37.77,\"low\":37.28,\"close\":37.56,\"volume\":21641112},{\"day\":\"2014-04-01T00:00:00.000Z\",\"open\":37.55,\"high\":38.23,\"low\":37.45,\"close\":37.7,\"volume\":33534094},{\"day\":\"2014-04-02T00:00:00.000Z\",\"open\":37.77,\"high\":38.52,\"low\":37.61,\"close\":38.49,\"volume\":42833088},{\"day\":\"2014-04-03T00:00:00.000Z\",\"open\":38.69,\"high\":39.43,\"low\":38.54,\"close\":38.56,\"volume\":41720368},{\"day\":\"2014-04-04T00:00:00.000Z\",\"open\":38.31,\"high\":39,\"low\":38.2,\"close\":38.92,\"volume\":19091180},{\"day\":\"2014-04-08T00:00:00.000Z\",\"open\":38.8,\"high\":40.15,\"low\":38.75,\"close\":39.89,\"volume\":53444752},{\"day\":\"2014-04-09T00:00:00.000Z\",\"open\":39.89,\"high\":39.99,\"low\":39.27,\"close\":39.47,\"volume\":35712912},{\"day\":\"2014-04-10T00:00:00.000Z\",\"open\":39.5,\"high\":43.19,\"low\":39.11,\"close\":42.28,\"volume\":133202648},{\"day\":\"2014-04-11T00:00:00.000Z\",\"open\":42.3,\"high\":42.33,\"low\":40.95,\"close\":41.21,\"volume\":90286784},{\"day\":\"2014-04-14T00:00:00.000Z\",\"open\":41.19,\"high\":41.45,\"low\":40.52,\"close\":40.81,\"volume\":35163660},{\"day\":\"2014-04-15T00:00:00.000Z\",\"open\":40.58,\"high\":40.7,\"low\":39.9,\"close\":40.07,\"volume\":33616800},{\"day\":\"2014-04-16T00:00:00.000Z\",\"open\":39.99,\"high\":40.48,\"low\":39.82,\"close\":40.19,\"volume\":19363196},{\"day\":\"2014-04-17T00:00:00.000Z\",\"open\":40.34,\"high\":40.45,\"low\":39.56,\"close\":39.6,\"volume\":18433704},{\"day\":\"2014-04-18T00:00:00.000Z\",\"open\":39.38,\"high\":39.83,\"low\":39.07,\"close\":39.57,\"volume\":16338794},{\"day\":\"2014-04-21T00:00:00.000Z\",\"open\":39.25,\"high\":39.8,\"low\":38.82,\"close\":38.91,\"volume\":19617364},{\"day\":\"2014-04-22T00:00:00.000Z\",\"open\":38.89,\"high\":39.3,\"low\":38.65,\"close\":39.26,\"volume\":18544772},{\"day\":\"2014-04-23T00:00:00.000Z\",\"open\":39.1,\"high\":39.48,\"low\":38.87,\"close\":38.97,\"volume\":17409580},{\"day\":\"2014-04-24T00:00:00.000Z\",\"open\":38.99,\"high\":39.64,\"low\":38.9,\"close\":39.52,\"volume\":36549744},{\"day\":\"2014-04-25T00:00:00.000Z\",\"open\":39.45,\"high\":39.58,\"low\":38.93,\"close\":39.01,\"volume\":17276780},{\"day\":\"2014-04-28T00:00:00.000Z\",\"open\":38.81,\"high\":39.17,\"low\":38.01,\"close\":38.09,\"volume\":20237332},{\"day\":\"2014-04-29T00:00:00.000Z\",\"open\":38.51,\"high\":39.36,\"low\":38.51,\"close\":39.09,\"volume\":20273434},{\"day\":\"2014-04-30T00:00:00.000Z\",\"open\":39.35,\"high\":39.36,\"low\":38.98,\"close\":39.14,\"volume\":12971739},{\"day\":\"2014-05-05T00:00:00.000Z\",\"open\":38.98,\"high\":39.43,\"low\":38.78,\"close\":39.2,\"volume\":29412976},{\"day\":\"2014-05-06T00:00:00.000Z\",\"open\":39.05,\"high\":39.79,\"low\":39.02,\"close\":39.53,\"volume\":18569982},{\"day\":\"2014-05-07T00:00:00.000Z\",\"open\":39.28,\"high\":39.63,\"low\":39.14,\"close\":39.36,\"volume\":28101954},{\"day\":\"2014-05-08T00:00:00.000Z\",\"open\":39.3,\"high\":40.33,\"low\":39.16,\"close\":39.35,\"volume\":20032076},{\"day\":\"2014-05-09T00:00:00.000Z\",\"open\":39.5,\"high\":39.57,\"low\":39.13,\"close\":39.26,\"volume\":11124732},{\"day\":\"2014-05-12T00:00:00.000Z\",\"open\":39.62,\"high\":40.29,\"low\":39.51,\"close\":40.05,\"volume\":28014632},{\"day\":\"2014-05-13T00:00:00.000Z\",\"open\":40.08,\"high\":40.4,\"low\":39.74,\"close\":39.92,\"volume\":15196804},{\"day\":\"2014-05-14T00:00:00.000Z\",\"open\":39.98,\"high\":40.25,\"low\":39.8,\"close\":39.87,\"volume\":15819949},{\"day\":\"2014-05-15T00:00:00.000Z\",\"open\":39.95,\"high\":40.06,\"low\":39.51,\"close\":39.63,\"volume\":13550441},{\"day\":\"2014-05-16T00:00:00.000Z\",\"open\":39.7,\"high\":39.72,\"low\":39,\"close\":39.53,\"volume\":13909764},{\"day\":\"2014-05-19T00:00:00.000Z\",\"open\":39.5,\"high\":39.53,\"low\":38.52,\"close\":38.71,\"volume\":24629076},{\"day\":\"2014-05-20T00:00:00.000Z\",\"open\":38.97,\"high\":39.07,\"low\":38.66,\"close\":38.78,\"volume\":16032390},{\"day\":\"2014-05-21T00:00:00.000Z\",\"open\":38.68,\"high\":39.24,\"low\":38.48,\"close\":39.17,\"volume\":16850040},{\"day\":\"2014-05-22T00:00:00.000Z\",\"open\":39.17,\"high\":39.73,\"low\":39.11,\"close\":39.13,\"volume\":18508738},{\"day\":\"2014-05-23T00:00:00.000Z\",\"open\":39.13,\"high\":39.4,\"low\":39.13,\"close\":39.39,\"volume\":17945656},{\"day\":\"2014-05-26T00:00:00.000Z\",\"open\":39.58,\"high\":39.77,\"low\":39,\"close\":39.26,\"volume\":15560554},{\"day\":\"2014-05-27T00:00:00.000Z\",\"open\":39.2,\"high\":39.48,\"low\":39.1,\"close\":39.27,\"volume\":21858314},{\"day\":\"2014-05-28T00:00:00.000Z\",\"open\":39.25,\"high\":39.9,\"low\":39.08,\"close\":39.83,\"volume\":25471164},{\"day\":\"2014-05-29T00:00:00.000Z\",\"open\":39.91,\"high\":40.39,\"low\":39.51,\"close\":39.98,\"volume\":26923360},{\"day\":\"2014-05-30T00:00:00.000Z\",\"open\":40.09,\"high\":40.13,\"low\":39.71,\"close\":39.88,\"volume\":18096196},{\"day\":\"2014-06-03T00:00:00.000Z\",\"open\":39.96,\"high\":40.29,\"low\":39.89,\"close\":39.9,\"volume\":26767632},{\"day\":\"2014-06-04T00:00:00.000Z\",\"open\":39.85,\"high\":39.85,\"low\":39.08,\"close\":39.32,\"volume\":24646288},{\"day\":\"2014-06-05T00:00:00.000Z\",\"open\":39.25,\"high\":39.89,\"low\":39.18,\"close\":39.79,\"volume\":34013648},{\"day\":\"2014-06-06T00:00:00.000Z\",\"open\":39.78,\"high\":39.85,\"low\":39.23,\"close\":39.46,\"volume\":21208432},{\"day\":\"2014-06-09T00:00:00.000Z\",\"open\":39.26,\"high\":40.03,\"low\":39.25,\"close\":39.7,\"volume\":26749436},{\"day\":\"2014-06-10T00:00:00.000Z\",\"open\":39.75,\"high\":40.48,\"low\":39.75,\"close\":40.45,\"volume\":43108056},{\"day\":\"2014-06-11T00:00:00.000Z\",\"open\":40.25,\"high\":40.38,\"low\":39.85,\"close\":40.13,\"volume\":30271712},{\"day\":\"2014-06-12T00:00:00.000Z\",\"open\":40.08,\"high\":40.31,\"low\":39.88,\"close\":39.97,\"volume\":38069332},{\"day\":\"2014-06-13T00:00:00.000Z\",\"open\":39.99,\"high\":41,\"low\":39.9,\"close\":40.83,\"volume\":47046524},{\"day\":\"2014-06-16T00:00:00.000Z\",\"open\":40.8,\"high\":41.15,\"low\":40.66,\"close\":40.9,\"volume\":38705032},{\"day\":\"2014-06-17T00:00:00.000Z\",\"open\":40.84,\"high\":40.85,\"low\":40.14,\"close\":40.38,\"volume\":30148904},{\"day\":\"2014-06-18T00:00:00.000Z\",\"open\":40.45,\"high\":40.6,\"low\":40.17,\"close\":40.25,\"volume\":20414012},{\"day\":\"2014-06-19T00:00:00.000Z\",\"open\":40.4,\"high\":40.46,\"low\":39.72,\"close\":39.81,\"volume\":24324428},{\"day\":\"2014-06-20T00:00:00.000Z\",\"open\":39.92,\"high\":40.13,\"low\":39.73,\"close\":40.03,\"volume\":15285591},{\"day\":\"2014-06-23T00:00:00.000Z\",\"open\":40,\"high\":40.44,\"low\":39.61,\"close\":39.68,\"volume\":22536380},{\"day\":\"2014-06-24T00:00:00.000Z\",\"open\":39.68,\"high\":39.83,\"low\":39.31,\"close\":39.74,\"volume\":24928188},{\"day\":\"2014-06-25T00:00:00.000Z\",\"open\":39.75,\"high\":39.75,\"low\":39.25,\"close\":39.42,\"volume\":17659030},{\"day\":\"2014-06-26T00:00:00.000Z\",\"open\":39.49,\"high\":39.72,\"low\":39.43,\"close\":39.7,\"volume\":13430540},{\"day\":\"2014-06-27T00:00:00.000Z\",\"open\":39.29,\"high\":39.29,\"low\":38.74,\"close\":38.87,\"volume\":23819712},{\"day\":\"2014-06-30T00:00:00.000Z\",\"open\":38.91,\"high\":39.54,\"low\":38.9,\"close\":39.34,\"volume\":16822250},{\"day\":\"2014-07-01T00:00:00.000Z\",\"open\":39.51,\"high\":39.65,\"low\":39.11,\"close\":39.28,\"volume\":15530862},{\"day\":\"2014-07-02T00:00:00.000Z\",\"open\":39.31,\"high\":39.62,\"low\":39.2,\"close\":39.44,\"volume\":17981084},{\"day\":\"2014-07-03T00:00:00.000Z\",\"open\":39.49,\"high\":39.75,\"low\":39.37,\"close\":39.55,\"volume\":18707826},{\"day\":\"2014-07-04T00:00:00.000Z\",\"open\":39.55,\"high\":40.12,\"low\":39.55,\"close\":39.88,\"volume\":20575018},{\"day\":\"2014-07-07T00:00:00.000Z\",\"open\":39.88,\"high\":40.21,\"low\":39.72,\"close\":40.04,\"volume\":16422342},{\"day\":\"2014-07-08T00:00:00.000Z\",\"open\":39.98,\"high\":40.1,\"low\":39.83,\"close\":40.08,\"volume\":12198725},{\"day\":\"2014-07-09T00:00:00.000Z\",\"open\":40.01,\"high\":40.46,\"low\":39.7,\"close\":39.71,\"volume\":24142308},{\"day\":\"2014-07-10T00:00:00.000Z\",\"open\":39.88,\"high\":39.99,\"low\":39.22,\"close\":39.4,\"volume\":27753844},{\"day\":\"2014-07-11T00:00:00.000Z\",\"open\":39.58,\"high\":39.68,\"low\":39.3,\"close\":39.41,\"volume\":12646057},{\"day\":\"2014-07-14T00:00:00.000Z\",\"open\":39.43,\"high\":39.99,\"low\":39.42,\"close\":39.96,\"volume\":15303296},{\"day\":\"2014-07-15T00:00:00.000Z\",\"open\":39.96,\"high\":40.25,\"low\":39.74,\"close\":39.93,\"volume\":23321034},{\"day\":\"2014-07-16T00:00:00.000Z\",\"open\":39.92,\"high\":40.3,\"low\":39.59,\"close\":39.72,\"volume\":20639700},{\"day\":\"2014-07-17T00:00:00.000Z\",\"open\":39.7,\"high\":39.95,\"low\":39.59,\"close\":39.91,\"volume\":18779556},{\"day\":\"2014-07-18T00:00:00.000Z\",\"open\":39.75,\"high\":40.2,\"low\":39.55,\"close\":39.81,\"volume\":23755076},{\"day\":\"2014-07-21T00:00:00.000Z\",\"open\":39.84,\"high\":40.15,\"low\":39.75,\"close\":39.86,\"volume\":19222460},{\"day\":\"2014-07-22T00:00:00.000Z\",\"open\":39.65,\"high\":40.44,\"low\":39.65,\"close\":40.22,\"volume\":43894964},{\"day\":\"2014-07-23T00:00:00.000Z\",\"open\":40.2,\"high\":41.42,\"low\":40.2,\"close\":41.08,\"volume\":55736740},{\"day\":\"2014-07-24T00:00:00.000Z\",\"open\":41.17,\"high\":42.47,\"low\":41.17,\"close\":42.19,\"volume\":68085808},{\"day\":\"2014-07-25T00:00:00.000Z\",\"open\":42.3,\"high\":42.75,\"low\":42.13,\"close\":42.44,\"volume\":35466240},{\"day\":\"2014-07-28T00:00:00.000Z\",\"open\":42.75,\"high\":44.09,\"low\":42.72,\"close\":43.83,\"volume\":83604168},{\"day\":\"2014-07-29T00:00:00.000Z\",\"open\":43.7,\"high\":44.16,\"low\":43.35,\"close\":43.93,\"volume\":36931644},{\"day\":\"2014-07-30T00:00:00.000Z\",\"open\":43.7,\"high\":44.31,\"low\":43.5,\"close\":43.92,\"volume\":56664080},{\"day\":\"2014-07-31T00:00:00.000Z\",\"open\":43.97,\"high\":44.7,\"low\":43.38,\"close\":44.62,\"volume\":45192288},{\"day\":\"2014-08-01T00:00:00.000Z\",\"open\":44.56,\"high\":44.88,\"low\":43.7,\"close\":43.72,\"volume\":42690772},{\"day\":\"2014-08-04T00:00:00.000Z\",\"open\":43.9,\"high\":45.14,\"low\":43.57,\"close\":45.1,\"volume\":49773564},{\"day\":\"2014-08-05T00:00:00.000Z\",\"open\":45.01,\"high\":45.1,\"low\":44.1,\"close\":44.48,\"volume\":36817528},{\"day\":\"2014-08-06T00:00:00.000Z\",\"open\":44.18,\"high\":44.18,\"low\":43.24,\"close\":43.67,\"volume\":42484648},{\"day\":\"2014-08-07T00:00:00.000Z\",\"open\":43.75,\"high\":43.8,\"low\":42.89,\"close\":42.99,\"volume\":40058392},{\"day\":\"2014-08-08T00:00:00.000Z\",\"open\":43.14,\"high\":43.26,\"low\":42.61,\"close\":42.82,\"volume\":37242704},{\"day\":\"2014-08-11T00:00:00.000Z\",\"open\":43,\"high\":43.76,\"low\":42.93,\"close\":43.55,\"volume\":45379356},{\"day\":\"2014-08-12T00:00:00.000Z\",\"open\":43.43,\"high\":43.44,\"low\":42.72,\"close\":42.99,\"volume\":35304848},{\"day\":\"2014-08-13T00:00:00.000Z\",\"open\":43,\"high\":43.8,\"low\":42.85,\"close\":43.75,\"volume\":46458144},{\"day\":\"2014-08-14T00:00:00.000Z\",\"open\":44,\"high\":44.18,\"low\":43.05,\"close\":43.15,\"volume\":44197412},{\"day\":\"2014-08-15T00:00:00.000Z\",\"open\":43.25,\"high\":44.05,\"low\":43.09,\"close\":43.85,\"volume\":40257856},{\"day\":\"2014-08-18T00:00:00.000Z\",\"open\":43.9,\"high\":44.12,\"low\":43.5,\"close\":43.7,\"volume\":31568536},{\"day\":\"2014-08-19T00:00:00.000Z\",\"open\":43.8,\"high\":43.9,\"low\":42.97,\"close\":43.37,\"volume\":35149896},{\"day\":\"2014-08-20T00:00:00.000Z\",\"open\":43.19,\"high\":43.27,\"low\":42.74,\"close\":42.91,\"volume\":42636080},{\"day\":\"2014-08-21T00:00:00.000Z\",\"open\":42.91,\"high\":43.14,\"low\":42.1,\"close\":42.53,\"volume\":37008020},{\"day\":\"2014-08-22T00:00:00.000Z\",\"open\":42.51,\"high\":42.9,\"low\":42.48,\"close\":42.85,\"volume\":32519568},{\"day\":\"2014-08-25T00:00:00.000Z\",\"open\":42.79,\"high\":42.85,\"low\":42.19,\"close\":42.25,\"volume\":25279532},{\"day\":\"2014-08-26T00:00:00.000Z\",\"open\":42.23,\"high\":42.57,\"low\":42.06,\"close\":42.38,\"volume\":20610848},{\"day\":\"2014-08-27T00:00:00.000Z\",\"open\":42.54,\"high\":42.63,\"low\":42.3,\"close\":42.42,\"volume\":17167140},{\"day\":\"2014-08-28T00:00:00.000Z\",\"open\":42.46,\"high\":42.63,\"low\":42.06,\"close\":42.1,\"volume\":18853436},{\"day\":\"2014-08-29T00:00:00.000Z\",\"open\":42.36,\"high\":42.56,\"low\":42.11,\"close\":42.5,\"volume\":20221620},{\"day\":\"2014-09-01T00:00:00.000Z\",\"open\":42.6,\"high\":42.8,\"low\":42.45,\"close\":42.63,\"volume\":25952292},{\"day\":\"2014-09-02T00:00:00.000Z\",\"open\":42.75,\"high\":43.02,\"low\":42.36,\"close\":43,\"volume\":39233656},{\"day\":\"2014-09-03T00:00:00.000Z\",\"open\":43.05,\"high\":43.6,\"low\":43.04,\"close\":43.4,\"volume\":45658960},{\"day\":\"2014-09-04T00:00:00.000Z\",\"open\":43.51,\"high\":44.05,\"low\":43.36,\"close\":43.98,\"volume\":46722756},{\"day\":\"2014-09-05T00:00:00.000Z\",\"open\":44.13,\"high\":44.57,\"low\":43.75,\"close\":44.14,\"volume\":43423932},{\"day\":\"2014-09-09T00:00:00.000Z\",\"open\":44.08,\"high\":44.45,\"low\":43.54,\"close\":43.62,\"volume\":32123488},{\"day\":\"2014-09-10T00:00:00.000Z\",\"open\":43.35,\"high\":43.35,\"low\":42.9,\"close\":43.16,\"volume\":28717132},{\"day\":\"2014-09-11T00:00:00.000Z\",\"open\":43.09,\"high\":43.75,\"low\":42.8,\"close\":43.02,\"volume\":38506324},{\"day\":\"2014-09-12T00:00:00.000Z\",\"open\":42.7,\"high\":42.91,\"low\":42.53,\"close\":42.88,\"volume\":23142776},{\"day\":\"2014-09-15T00:00:00.000Z\",\"open\":42.55,\"high\":42.61,\"low\":42.05,\"close\":42.26,\"volume\":46011168},{\"day\":\"2014-09-16T00:00:00.000Z\",\"open\":42.34,\"high\":42.43,\"low\":41.8,\"close\":41.83,\"volume\":41926140},{\"day\":\"2014-09-17T00:00:00.000Z\",\"open\":42.1,\"high\":42.1,\"low\":41.8,\"close\":41.91,\"volume\":26278732},{\"day\":\"2014-09-18T00:00:00.000Z\",\"open\":41.85,\"high\":42.2,\"low\":41.72,\"close\":42,\"volume\":26350892},{\"day\":\"2014-09-19T00:00:00.000Z\",\"open\":42.03,\"high\":42.46,\"low\":41.95,\"close\":42.39,\"volume\":32176422},{\"day\":\"2014-09-22T00:00:00.000Z\",\"open\":42.2,\"high\":42.2,\"low\":41,\"close\":41.03,\"volume\":48215116},{\"day\":\"2014-09-23T00:00:00.000Z\",\"open\":41.07,\"high\":41.36,\"low\":40.91,\"close\":41.28,\"volume\":28243948},{\"day\":\"2014-09-24T00:00:00.000Z\",\"open\":41.06,\"high\":42.4,\"low\":41.06,\"close\":42.35,\"volume\":51878560},{\"day\":\"2014-09-25T00:00:00.000Z\",\"open\":42.51,\"high\":42.69,\"low\":41.85,\"close\":41.95,\"volume\":32738764},{\"day\":\"2014-09-26T00:00:00.000Z\",\"open\":41.86,\"high\":41.95,\"low\":41.47,\"close\":41.81,\"volume\":23414160},{\"day\":\"2014-09-29T00:00:00.000Z\",\"open\":41.98,\"high\":41.99,\"low\":41.37,\"close\":41.6,\"volume\":36957980},{\"day\":\"2014-09-30T00:00:00.000Z\",\"open\":41.68,\"high\":41.7,\"low\":41.3,\"close\":41.34,\"volume\":44418132},{\"day\":\"2014-10-08T00:00:00.000Z\",\"open\":41.5,\"high\":41.88,\"low\":41.28,\"close\":41.87,\"volume\":38460944},{\"day\":\"2014-10-09T00:00:00.000Z\",\"open\":41.89,\"high\":42.29,\"low\":41.8,\"close\":41.9,\"volume\":35522180},{\"day\":\"2014-10-10T00:00:00.000Z\",\"open\":41.73,\"high\":41.73,\"low\":41.3,\"close\":41.38,\"volume\":35148944},{\"day\":\"2014-10-13T00:00:00.000Z\",\"open\":41.15,\"high\":41.19,\"low\":40.64,\"close\":40.88,\"volume\":40180380},{\"day\":\"2014-10-14T00:00:00.000Z\",\"open\":40.86,\"high\":41.15,\"low\":40.65,\"close\":40.75,\"volume\":28329678},{\"day\":\"2014-10-15T00:00:00.000Z\",\"open\":40.88,\"high\":41.37,\"low\":40.67,\"close\":41.35,\"volume\":35422932},{\"day\":\"2014-10-16T00:00:00.000Z\",\"open\":40.99,\"high\":41.66,\"low\":40.84,\"close\":41.13,\"volume\":36904512},{\"day\":\"2014-10-17T00:00:00.000Z\",\"open\":41.25,\"high\":41.45,\"low\":40.81,\"close\":41.16,\"volume\":31940696},{\"day\":\"2014-10-20T00:00:00.000Z\",\"open\":41.39,\"high\":41.75,\"low\":41.13,\"close\":41.27,\"volume\":34812864},{\"day\":\"2014-10-21T00:00:00.000Z\",\"open\":41.23,\"high\":41.53,\"low\":40.92,\"close\":40.96,\"volume\":31216100},{\"day\":\"2014-10-22T00:00:00.000Z\",\"open\":41.14,\"high\":41.9,\"low\":41.02,\"close\":41.42,\"volume\":51464068},{\"day\":\"2014-10-23T00:00:00.000Z\",\"open\":41.31,\"high\":41.84,\"low\":41.08,\"close\":41.14,\"volume\":49541832},{\"day\":\"2014-10-24T00:00:00.000Z\",\"open\":41.11,\"high\":41.33,\"low\":41.02,\"close\":41.07,\"volume\":29992384},{\"day\":\"2014-10-27T00:00:00.000Z\",\"open\":40.56,\"high\":40.64,\"low\":39.96,\"close\":40.11,\"volume\":41326208},{\"day\":\"2014-10-28T00:00:00.000Z\",\"open\":40.16,\"high\":40.74,\"low\":40.15,\"close\":40.71,\"volume\":42280500},{\"day\":\"2014-10-29T00:00:00.000Z\",\"open\":41.5,\"high\":42.2,\"low\":41.32,\"close\":42.05,\"volume\":85159344},{\"day\":\"2014-10-30T00:00:00.000Z\",\"open\":41.98,\"high\":42.16,\"low\":41.6,\"close\":42.04,\"volume\":46241620},{\"day\":\"2014-10-31T00:00:00.000Z\",\"open\":42.25,\"high\":43.46,\"low\":42.17,\"close\":43,\"volume\":96690336},{\"day\":\"2014-11-03T00:00:00.000Z\",\"open\":43.2,\"high\":43.58,\"low\":42.7,\"close\":42.88,\"volume\":54946944},{\"day\":\"2014-11-04T00:00:00.000Z\",\"open\":42.94,\"high\":42.95,\"low\":42.42,\"close\":42.54,\"volume\":40530684},{\"day\":\"2014-11-05T00:00:00.000Z\",\"open\":42.58,\"high\":42.71,\"low\":42.24,\"close\":42.51,\"volume\":30046880},{\"day\":\"2014-11-06T00:00:00.000Z\",\"open\":42.54,\"high\":42.68,\"low\":41.95,\"close\":42.14,\"volume\":50245652},{\"day\":\"2014-11-10T00:00:00.000Z\",\"open\":43.21,\"high\":43.5,\"low\":42.41,\"close\":42.93,\"volume\":107856408},{\"day\":\"2014-11-11T00:00:00.000Z\",\"open\":43.15,\"high\":44.33,\"low\":42.85,\"close\":43.05,\"volume\":216478800},{\"day\":\"2014-11-12T00:00:00.000Z\",\"open\":42.98,\"high\":43.88,\"low\":42.75,\"close\":43.81,\"volume\":79238768},{\"day\":\"2014-11-13T00:00:00.000Z\",\"open\":44.12,\"high\":44.88,\"low\":43.88,\"close\":44.3,\"volume\":133335048},{\"day\":\"2014-11-14T00:00:00.000Z\",\"open\":44.1,\"high\":44.6,\"low\":43.57,\"close\":44.53,\"volume\":78755896},{\"day\":\"2014-11-17T00:00:00.000Z\",\"open\":45.85,\"high\":45.89,\"low\":43.36,\"close\":43.44,\"volume\":97067608},{\"day\":\"2014-11-18T00:00:00.000Z\",\"open\":43.37,\"high\":43.55,\"low\":42.41,\"close\":42.58,\"volume\":61479128},{\"day\":\"2014-11-19T00:00:00.000Z\",\"open\":42.6,\"high\":42.91,\"low\":42.44,\"close\":42.57,\"volume\":36798504},{\"day\":\"2014-11-20T00:00:00.000Z\",\"open\":42.45,\"high\":43.43,\"low\":42.28,\"close\":42.91,\"volume\":53372568},{\"day\":\"2014-11-21T00:00:00.000Z\",\"open\":42.8,\"high\":44.21,\"low\":42.4,\"close\":43.98,\"volume\":91004536},{\"day\":\"2014-11-24T00:00:00.000Z\",\"open\":44.88,\"high\":46.6,\"low\":44.6,\"close\":45.85,\"volume\":227750272},{\"day\":\"2014-11-25T00:00:00.000Z\",\"open\":45.79,\"high\":46.15,\"low\":45.62,\"close\":45.87,\"volume\":88308208},{\"day\":\"2014-11-26T00:00:00.000Z\",\"open\":46.01,\"high\":48.15,\"low\":45.9,\"close\":47.88,\"volume\":162206160},{\"day\":\"2014-11-27T00:00:00.000Z\",\"open\":48.7,\"high\":49.7,\"low\":48.2,\"close\":48.84,\"volume\":191617808},{\"day\":\"2014-11-28T00:00:00.000Z\",\"open\":48.88,\"high\":49.93,\"low\":48.11,\"close\":49.63,\"volume\":169648704},{\"day\":\"2014-12-01T00:00:00.000Z\",\"open\":53,\"high\":53.85,\"low\":50.6,\"close\":50.75,\"volume\":238664576},{\"day\":\"2014-12-02T00:00:00.000Z\",\"open\":50.5,\"high\":55.38,\"low\":50.36,\"close\":54.29,\"volume\":212976400},{\"day\":\"2014-12-03T00:00:00.000Z\",\"open\":54.7,\"high\":57.21,\"low\":53.75,\"close\":55.01,\"volume\":245428864},{\"day\":\"2014-12-04T00:00:00.000Z\",\"open\":55.04,\"high\":60.24,\"low\":54.58,\"close\":59.99,\"volume\":243403648},{\"day\":\"2014-12-05T00:00:00.000Z\",\"open\":60.82,\"high\":63,\"low\":57.02,\"close\":59.13,\"volume\":311211424},{\"day\":\"2014-12-08T00:00:00.000Z\",\"open\":59.1,\"high\":64.98,\"low\":58.01,\"close\":64.83,\"volume\":298542624},{\"day\":\"2014-12-09T00:00:00.000Z\",\"open\":62.4,\"high\":67.12,\"low\":58.35,\"close\":59.32,\"volume\":416654496},{\"day\":\"2014-12-10T00:00:00.000Z\",\"open\":60,\"high\":61,\"low\":56.45,\"close\":59.64,\"volume\":270621952},{\"day\":\"2014-12-11T00:00:00.000Z\",\"open\":58,\"high\":59.42,\"low\":56.61,\"close\":56.82,\"volume\":171429872},{\"day\":\"2014-12-12T00:00:00.000Z\",\"open\":57.12,\"high\":59.15,\"low\":56.82,\"close\":57.07,\"volume\":152824624},{\"day\":\"2014-12-15T00:00:00.000Z\",\"open\":56.98,\"high\":58.2,\"low\":56.51,\"close\":57.99,\"volume\":128657720},{\"day\":\"2014-12-16T00:00:00.000Z\",\"open\":58.68,\"high\":63.19,\"low\":58.2,\"close\":63.1,\"volume\":261185152},{\"day\":\"2014-12-17T00:00:00.000Z\",\"open\":63.65,\"high\":64.8,\"low\":61.71,\"close\":63.72,\"volume\":256227008},{\"day\":\"2014-12-18T00:00:00.000Z\",\"open\":65,\"high\":67.98,\"low\":64,\"close\":65.74,\"volume\":255141328},{\"day\":\"2014-12-19T00:00:00.000Z\",\"open\":66.88,\"high\":66.88,\"low\":62.5,\"close\":64.95,\"volume\":174748272},{\"day\":\"2014-12-22T00:00:00.000Z\",\"open\":65.2,\"high\":68.3,\"low\":64.6,\"close\":65.85,\"volume\":217875504},{\"day\":\"2014-12-23T00:00:00.000Z\",\"open\":64.69,\"high\":70.2,\"low\":63.52,\"close\":65.37,\"volume\":229502240},{\"day\":\"2014-12-24T00:00:00.000Z\",\"open\":65.46,\"high\":65.89,\"low\":59.9,\"close\":60.71,\"volume\":234441536},{\"day\":\"2014-12-25T00:00:00.000Z\",\"open\":61.2,\"high\":63.88,\"low\":60.3,\"close\":63.41,\"volume\":219051952},{\"day\":\"2014-12-26T00:00:00.000Z\",\"open\":63.99,\"high\":68.11,\"low\":63.6,\"close\":67.81,\"volume\":264782608},{\"day\":\"2014-12-29T00:00:00.000Z\",\"open\":70.52,\"high\":74.22,\"low\":68.1,\"close\":70.98,\"volume\":364226784},{\"day\":\"2014-12-30T00:00:00.000Z\",\"open\":70.16,\"high\":73.98,\"low\":69.75,\"close\":72.78,\"volume\":218054304},{\"day\":\"2014-12-31T00:00:00.000Z\",\"open\":73.5,\"high\":74.88,\"low\":72.29,\"close\":74.71,\"volume\":199544912},{\"day\":\"2015-01-05T00:00:00.000Z\",\"open\":77.8,\"high\":78.8,\"low\":75.25,\"close\":76.16,\"volume\":243571776},{\"day\":\"2015-01-06T00:00:00.000Z\",\"open\":74.38,\"high\":76.77,\"low\":72.01,\"close\":73.73,\"volume\":234227968},{\"day\":\"2015-01-07T00:00:00.000Z\",\"open\":73.3,\"high\":75.5,\"low\":72.5,\"close\":73.41,\"volume\":170386880},{\"day\":\"2015-01-08T00:00:00.000Z\",\"open\":74.5,\"high\":74.92,\"low\":70.8,\"close\":71.08,\"volume\":178880912},{\"day\":\"2015-01-09T00:00:00.000Z\",\"open\":71.2,\"high\":78.18,\"low\":70.72,\"close\":72.84,\"volume\":311873408},{\"day\":\"2015-01-12T00:00:00.000Z\",\"open\":73.98,\"high\":76.24,\"low\":72.3,\"close\":75.17,\"volume\":265627152},{\"day\":\"2015-01-13T00:00:00.000Z\",\"open\":75.3,\"high\":76.98,\"low\":74.01,\"close\":75.12,\"volume\":150924352},{\"day\":\"2015-01-14T00:00:00.000Z\",\"open\":75.26,\"high\":75.88,\"low\":73.08,\"close\":73.85,\"volume\":145910576},{\"day\":\"2015-01-15T00:00:00.000Z\",\"open\":74,\"high\":79.44,\"low\":73.7,\"close\":78.87,\"volume\":257903792},{\"day\":\"2015-01-16T00:00:00.000Z\",\"open\":79.4,\"high\":81.4,\"low\":77.91,\"close\":78.29,\"volume\":231750864},{\"day\":\"2015-01-19T00:00:00.000Z\",\"open\":70.47,\"high\":73.45,\"low\":70.46,\"close\":70.46,\"volume\":290034944},{\"day\":\"2015-01-20T00:00:00.000Z\",\"open\":70.3,\"high\":72.11,\"low\":68.5,\"close\":70.62,\"volume\":265116384},{\"day\":\"2015-01-21T00:00:00.000Z\",\"open\":71.3,\"high\":77.56,\"low\":71.09,\"close\":77.36,\"volume\":292580064},{\"day\":\"2015-01-22T00:00:00.000Z\",\"open\":77.29,\"high\":77.7,\"low\":74.51,\"close\":75.47,\"volume\":214704416},{\"day\":\"2015-01-23T00:00:00.000Z\",\"open\":76,\"high\":79.6,\"low\":75.49,\"close\":76.8,\"volume\":234373200},{\"day\":\"2015-01-26T00:00:00.000Z\",\"open\":76.3,\"high\":76.44,\"low\":74.7,\"close\":75.61,\"volume\":138860640},{\"day\":\"2015-01-27T00:00:00.000Z\",\"open\":76.12,\"high\":77.45,\"low\":71.83,\"close\":73.96,\"volume\":218560608},{\"day\":\"2015-01-28T00:00:00.000Z\",\"open\":72.89,\"high\":73.6,\"low\":71.9,\"close\":72.29,\"volume\":128035496},{\"day\":\"2015-01-29T00:00:00.000Z\",\"open\":71.01,\"high\":71.66,\"low\":69.81,\"close\":70.55,\"volume\":156306720},{\"day\":\"2015-01-30T00:00:00.000Z\",\"open\":70.7,\"high\":71.85,\"low\":68.81,\"close\":69.29,\"volume\":139388272},{\"day\":\"2015-02-02T00:00:00.000Z\",\"open\":66.3,\"high\":67.75,\"low\":65.95,\"close\":66.22,\"volume\":152220256},{\"day\":\"2015-02-03T00:00:00.000Z\",\"open\":67.18,\"high\":70.5,\"low\":66,\"close\":69.07,\"volume\":190717200},{\"day\":\"2015-02-04T00:00:00.000Z\",\"open\":69.27,\"high\":70.31,\"low\":67.38,\"close\":67.5,\"volume\":127880616},{\"day\":\"2015-02-05T00:00:00.000Z\",\"open\":70,\"high\":70,\"low\":65.8,\"close\":65.94,\"volume\":182953808},{\"day\":\"2015-02-06T00:00:00.000Z\",\"open\":65.9,\"high\":68.07,\"low\":65.51,\"close\":66.31,\"volume\":148683600},{\"day\":\"2015-02-09T00:00:00.000Z\",\"open\":66.2,\"high\":69.1,\"low\":66,\"close\":68,\"volume\":141166000},{\"day\":\"2015-02-10T00:00:00.000Z\",\"open\":67.5,\"high\":68.97,\"low\":67.21,\"close\":68.49,\"volume\":98062232},{\"day\":\"2015-02-11T00:00:00.000Z\",\"open\":68.9,\"high\":70.65,\"low\":68.47,\"close\":70.15,\"volume\":106204576},{\"day\":\"2015-02-12T00:00:00.000Z\",\"open\":70.1,\"high\":70.5,\"low\":68.63,\"close\":69.9,\"volume\":83702168},{\"day\":\"2015-02-13T00:00:00.000Z\",\"open\":70.34,\"high\":71.33,\"low\":69.76,\"close\":69.92,\"volume\":109227392},{\"day\":\"2015-02-16T00:00:00.000Z\",\"open\":70.2,\"high\":71.44,\"low\":69.76,\"close\":70.31,\"volume\":96166456},{\"day\":\"2015-02-17T00:00:00.000Z\",\"open\":70.58,\"high\":71.44,\"low\":70.38,\"close\":70.58,\"volume\":94984648},{\"day\":\"2015-02-25T00:00:00.000Z\",\"open\":70.37,\"high\":70.4,\"low\":67.68,\"close\":68.16,\"volume\":104046200},{\"day\":\"2015-02-26T00:00:00.000Z\",\"open\":68,\"high\":70.16,\"low\":66.99,\"close\":69.87,\"volume\":117863560},{\"day\":\"2015-02-27T00:00:00.000Z\",\"open\":70.15,\"high\":71.21,\"low\":69.73,\"close\":70.28,\"volume\":95432616},{\"day\":\"2015-03-02T00:00:00.000Z\",\"open\":71.01,\"high\":71.15,\"low\":69.15,\"close\":69.9,\"volume\":133869568},{\"day\":\"2015-03-03T00:00:00.000Z\",\"open\":69.29,\"high\":69.3,\"low\":66.95,\"close\":67.12,\"volume\":140995648},{\"day\":\"2015-03-04T00:00:00.000Z\",\"open\":67.16,\"high\":67.7,\"low\":66.5,\"close\":66.94,\"volume\":104601776},{\"day\":\"2015-03-05T00:00:00.000Z\",\"open\":66,\"high\":66.15,\"low\":64.8,\"close\":65.16,\"volume\":148376608},{\"day\":\"2015-03-06T00:00:00.000Z\",\"open\":65.25,\"high\":65.69,\"low\":64.9,\"close\":64.98,\"volume\":79405440},{\"day\":\"2015-03-09T00:00:00.000Z\",\"open\":64.37,\"high\":66.77,\"low\":63.12,\"close\":66.32,\"volume\":144350144},{\"day\":\"2015-03-10T00:00:00.000Z\",\"open\":65.8,\"high\":66.12,\"low\":64.93,\"close\":65.7,\"volume\":83035760},{\"day\":\"2015-03-11T00:00:00.000Z\",\"open\":66,\"high\":67.61,\"low\":65.84,\"close\":66.22,\"volume\":107078560},{\"day\":\"2015-03-12T00:00:00.000Z\",\"open\":67.2,\"high\":69.47,\"low\":66.51,\"close\":68.8,\"volume\":157758880},{\"day\":\"2015-03-13T00:00:00.000Z\",\"open\":69.22,\"high\":70.7,\"low\":68.37,\"close\":68.94,\"volume\":128161912},{\"day\":\"2015-03-16T00:00:00.000Z\",\"open\":69.86,\"high\":73.52,\"low\":69.01,\"close\":73.47,\"volume\":220733488},{\"day\":\"2015-03-17T00:00:00.000Z\",\"open\":75,\"high\":75.63,\"low\":73.9,\"close\":74.7,\"volume\":225118768},{\"day\":\"2015-03-18T00:00:00.000Z\",\"open\":75.63,\"high\":77.49,\"low\":74.89,\"close\":77.42,\"volume\":191144400},{\"day\":\"2015-03-19T00:00:00.000Z\",\"open\":76.75,\"high\":76.75,\"low\":74.9,\"close\":75.73,\"volume\":157869408},{\"day\":\"2015-03-20T00:00:00.000Z\",\"open\":78.8,\"high\":80,\"low\":77.4,\"close\":78.41,\"volume\":297613088},{\"day\":\"2015-03-23T00:00:00.000Z\",\"open\":79.15,\"high\":79.5,\"low\":77.38,\"close\":77.95,\"volume\":192748128},{\"day\":\"2015-03-24T00:00:00.000Z\",\"open\":77.91,\"high\":77.94,\"low\":75.35,\"close\":75.74,\"volume\":211245296},{\"day\":\"2015-03-25T00:00:00.000Z\",\"open\":75.4,\"high\":76.7,\"low\":74.4,\"close\":75.08,\"volume\":166476944},{\"day\":\"2015-03-26T00:00:00.000Z\",\"open\":74.8,\"high\":79.88,\"low\":73.85,\"close\":78.14,\"volume\":258337232},{\"day\":\"2015-03-27T00:00:00.000Z\",\"open\":78.15,\"high\":78.24,\"low\":76.3,\"close\":76.72,\"volume\":121951472},{\"day\":\"2015-03-30T00:00:00.000Z\",\"open\":77.98,\"high\":80.2,\"low\":77,\"close\":79.96,\"volume\":235028992},{\"day\":\"2015-03-31T00:00:00.000Z\",\"open\":82.18,\"high\":82.8,\"low\":77.89,\"close\":78.24,\"volume\":243115840},{\"day\":\"2015-04-01T00:00:00.000Z\",\"open\":79.15,\"high\":80.13,\"low\":78.3,\"close\":79.15,\"volume\":182511056},{\"day\":\"2015-04-02T00:00:00.000Z\",\"open\":79.88,\"high\":79.92,\"low\":77.04,\"close\":78.02,\"volume\":169020992},{\"day\":\"2015-04-03T00:00:00.000Z\",\"open\":77.69,\"high\":78.98,\"low\":77.4,\"close\":78.71,\"volume\":129000856},{\"day\":\"2015-04-07T00:00:00.000Z\",\"open\":79.2,\"high\":81.28,\"low\":78.5,\"close\":81.03,\"volume\":214798272},{\"day\":\"2015-04-08T00:00:00.000Z\",\"open\":81.28,\"high\":83.95,\"low\":79.5,\"close\":82.41,\"volume\":277207808},{\"day\":\"2015-04-09T00:00:00.000Z\",\"open\":82.72,\"high\":85.43,\"low\":81.13,\"close\":81.44,\"volume\":253739664},{\"day\":\"2015-04-10T00:00:00.000Z\",\"open\":81.58,\"high\":86.28,\"low\":81.31,\"close\":86.14,\"volume\":256251072},{\"day\":\"2015-04-13T00:00:00.000Z\",\"open\":87.79,\"high\":88.78,\"low\":86.1,\"close\":86.21,\"volume\":229668192},{\"day\":\"2015-04-14T00:00:00.000Z\",\"open\":86.21,\"high\":86.21,\"low\":83.8,\"close\":84.67,\"volume\":157844912},{\"day\":\"2015-04-15T00:00:00.000Z\",\"open\":84.51,\"high\":87.25,\"low\":83.91,\"close\":84.56,\"volume\":164214752},{\"day\":\"2015-04-16T00:00:00.000Z\",\"open\":84,\"high\":90.91,\"low\":83.7,\"close\":90.8,\"volume\":264251616},{\"day\":\"2015-04-17T00:00:00.000Z\",\"open\":92.4,\"high\":93.4,\"low\":89.27,\"close\":89.92,\"volume\":228910352},{\"day\":\"2015-04-20T00:00:00.000Z\",\"open\":88.22,\"high\":89.92,\"low\":85.15,\"close\":85.54,\"volume\":239200544},{\"day\":\"2015-04-21T00:00:00.000Z\",\"open\":86.5,\"high\":88.3,\"low\":85.04,\"close\":87.99,\"volume\":184476400},{\"day\":\"2015-04-22T00:00:00.000Z\",\"open\":88.79,\"high\":90.68,\"low\":88.33,\"close\":90.11,\"volume\":176685856},{\"day\":\"2015-04-23T00:00:00.000Z\",\"open\":90.24,\"high\":90.3,\"low\":87.45,\"close\":88.1,\"volume\":175507056},{\"day\":\"2015-04-24T00:00:00.000Z\",\"open\":86.2,\"high\":86.79,\"low\":83.9,\"close\":84.87,\"volume\":234005632},{\"day\":\"2015-04-27T00:00:00.000Z\",\"open\":85.7,\"high\":86.97,\"low\":85.16,\"close\":86.32,\"volume\":174539408},{\"day\":\"2015-04-28T00:00:00.000Z\",\"open\":86.2,\"high\":88.11,\"low\":84.63,\"close\":86.07,\"volume\":204085952},{\"day\":\"2015-04-29T00:00:00.000Z\",\"open\":86.8,\"high\":88.45,\"low\":85.98,\"close\":87.6,\"volume\":183026608},{\"day\":\"2015-04-30T00:00:00.000Z\",\"open\":89,\"high\":90.28,\"low\":88,\"close\":88.66,\"volume\":234097776},{\"day\":\"2015-05-04T00:00:00.000Z\",\"open\":89.1,\"high\":90.53,\"low\":86.7,\"close\":90.47,\"volume\":183985952},{\"day\":\"2015-05-05T00:00:00.000Z\",\"open\":90.54,\"high\":90.79,\"low\":85.94,\"close\":86.15,\"volume\":199475808},{\"day\":\"2015-05-06T00:00:00.000Z\",\"open\":86.8,\"high\":93.76,\"low\":86.51,\"close\":88.57,\"volume\":348926752},{\"day\":\"2015-05-07T00:00:00.000Z\",\"open\":87,\"high\":88.49,\"low\":85.86,\"close\":87.05,\"volume\":168260640},{\"day\":\"2015-05-08T00:00:00.000Z\",\"open\":88.12,\"high\":88.4,\"low\":85.02,\"close\":86.9,\"volume\":158205728},{\"day\":\"2015-05-11T00:00:00.000Z\",\"open\":87,\"high\":89.85,\"low\":86.03,\"close\":88.72,\"volume\":182729600},{\"day\":\"2015-05-12T00:00:00.000Z\",\"open\":88.05,\"high\":89.76,\"low\":87.5,\"close\":88.95,\"volume\":146960096},{\"day\":\"2015-05-13T00:00:00.000Z\",\"open\":88.95,\"high\":89.44,\"low\":86.66,\"close\":87.02,\"volume\":147044496},{\"day\":\"2015-05-14T00:00:00.000Z\",\"open\":86.95,\"high\":88,\"low\":86.02,\"close\":86.31,\"volume\":132072528},{\"day\":\"2015-05-15T00:00:00.000Z\",\"open\":86.3,\"high\":86.3,\"low\":83.7,\"close\":84.41,\"volume\":156070896},{\"day\":\"2015-05-18T00:00:00.000Z\",\"open\":83.8,\"high\":84.05,\"low\":82.31,\"close\":82.41,\"volume\":123565456},{\"day\":\"2015-05-19T00:00:00.000Z\",\"open\":82.55,\"high\":86.12,\"low\":82.54,\"close\":85.44,\"volume\":154372256},{\"day\":\"2015-05-20T00:00:00.000Z\",\"open\":85.88,\"high\":86.94,\"low\":84.69,\"close\":85.57,\"volume\":143283120},{\"day\":\"2015-05-21T00:00:00.000Z\",\"open\":85.68,\"high\":87.28,\"low\":85.3,\"close\":86.6,\"volume\":112747008},{\"day\":\"2015-05-22T00:00:00.000Z\",\"open\":87.34,\"high\":89.63,\"low\":87.2,\"close\":89.56,\"volume\":185336704},{\"day\":\"2015-05-25T00:00:00.000Z\",\"open\":91,\"high\":92.48,\"low\":90.56,\"close\":91.58,\"volume\":184724240},{\"day\":\"2015-05-26T00:00:00.000Z\",\"open\":93.8,\"high\":94.3,\"low\":91,\"close\":93.17,\"volume\":171911152},{\"day\":\"2015-05-27T00:00:00.000Z\",\"open\":92.7,\"high\":93.38,\"low\":90.3,\"close\":91.06,\"volume\":136055088},{\"day\":\"2015-05-28T00:00:00.000Z\",\"open\":90.75,\"high\":91.06,\"low\":84.9,\"close\":85.22,\"volume\":196262592},{\"day\":\"2015-05-29T00:00:00.000Z\",\"open\":85.82,\"high\":86.45,\"low\":84.02,\"close\":85.44,\"volume\":147776224},{\"day\":\"2015-06-01T00:00:00.000Z\",\"open\":84.8,\"high\":88.3,\"low\":83.7,\"close\":87.41,\"volume\":179792896},{\"day\":\"2015-06-02T00:00:00.000Z\",\"open\":87.5,\"high\":87.78,\"low\":85,\"close\":86.38,\"volume\":137917968},{\"day\":\"2015-06-03T00:00:00.000Z\",\"open\":86.4,\"high\":86.99,\"low\":85.01,\"close\":85.54,\"volume\":118672816},{\"day\":\"2015-06-04T00:00:00.000Z\",\"open\":85.62,\"high\":88.28,\"low\":83.8,\"close\":88.01,\"volume\":183339088},{\"day\":\"2015-06-05T00:00:00.000Z\",\"open\":89.23,\"high\":89.78,\"low\":85.1,\"close\":86.95,\"volume\":162530432},{\"day\":\"2015-06-08T00:00:00.000Z\",\"open\":87.51,\"high\":92.56,\"low\":86.72,\"close\":91.99,\"volume\":283773248},{\"day\":\"2015-06-09T00:00:00.000Z\",\"open\":91.8,\"high\":92.18,\"low\":88.68,\"close\":89.39,\"volume\":168452416},{\"day\":\"2015-06-10T00:00:00.000Z\",\"open\":88.3,\"high\":89.68,\"low\":87.48,\"close\":88.45,\"volume\":109904632},{\"day\":\"2015-06-11T00:00:00.000Z\",\"open\":88.48,\"high\":92.37,\"low\":87.29,\"close\":90.26,\"volume\":213607808},{\"day\":\"2015-06-12T00:00:00.000Z\",\"open\":90.69,\"high\":91.65,\"low\":89.66,\"close\":90.18,\"volume\":137524992},{\"day\":\"2015-06-15T00:00:00.000Z\",\"open\":90.43,\"high\":91,\"low\":86.78,\"close\":86.98,\"volume\":153941824},{\"day\":\"2015-06-16T00:00:00.000Z\",\"open\":86,\"high\":88.36,\"low\":85.6,\"close\":86.5,\"volume\":124997512},{\"day\":\"2015-06-17T00:00:00.000Z\",\"open\":87,\"high\":87.69,\"low\":86,\"close\":87,\"volume\":102648200},{\"day\":\"2015-06-18T00:00:00.000Z\",\"open\":86.8,\"high\":86.8,\"low\":83.88,\"close\":83.96,\"volume\":125555344},{\"day\":\"2015-06-19T00:00:00.000Z\",\"open\":83.2,\"high\":84.6,\"low\":80.08,\"close\":80.44,\"volume\":143201984},{\"day\":\"2015-06-23T00:00:00.000Z\",\"open\":81,\"high\":84.59,\"low\":80.66,\"close\":84.43,\"volume\":168421648},{\"day\":\"2015-06-24T00:00:00.000Z\",\"open\":84.65,\"high\":85.3,\"low\":83.01,\"close\":84.87,\"volume\":123696944},{\"day\":\"2015-06-25T00:00:00.000Z\",\"open\":85.12,\"high\":85.48,\"low\":82.4,\"close\":82.43,\"volume\":108422328},{\"day\":\"2015-06-26T00:00:00.000Z\",\"open\":81,\"high\":83.82,\"low\":74.44,\"close\":77.44,\"volume\":234595120},{\"day\":\"2015-06-29T00:00:00.000Z\",\"open\":79,\"high\":79.88,\"low\":72.23,\"close\":76.52,\"volume\":251962208},{\"day\":\"2015-06-30T00:00:00.000Z\",\"open\":77,\"high\":82,\"low\":76.02,\"close\":81.94,\"volume\":233286336},{\"day\":\"2015-07-01T00:00:00.000Z\",\"open\":81,\"high\":81.5,\"low\":77.71,\"close\":78.66,\"volume\":147044560},{\"day\":\"2015-07-02T00:00:00.000Z\",\"open\":78.98,\"high\":79.89,\"low\":75.2,\"close\":77.81,\"volume\":188888896},{\"day\":\"2015-07-03T00:00:00.000Z\",\"open\":77,\"high\":78.99,\"low\":72.33,\"close\":74.48,\"volume\":202088752},{\"day\":\"2015-07-06T00:00:00.000Z\",\"open\":80.3,\"high\":80.7,\"low\":75.1,\"close\":78.21,\"volume\":383552448},{\"day\":\"2015-07-07T00:00:00.000Z\",\"open\":76.73,\"high\":86.03,\"low\":71.11,\"close\":86.03,\"volume\":843328128},{\"day\":\"2015-07-08T00:00:00.000Z\",\"open\":77.51,\"high\":81.3,\"low\":77.43,\"close\":77.46,\"volume\":369352352},{\"day\":\"2015-07-09T00:00:00.000Z\",\"open\":77.46,\"high\":83.8,\"low\":72.02,\"close\":80.4,\"volume\":346342048},{\"day\":\"2015-07-10T00:00:00.000Z\",\"open\":79.01,\"high\":86,\"low\":78.4,\"close\":82.19,\"volume\":336162688},{\"day\":\"2015-07-13T00:00:00.000Z\",\"open\":80.94,\"high\":82.75,\"low\":79.4,\"close\":80.63,\"volume\":205099184},{\"day\":\"2015-07-14T00:00:00.000Z\",\"open\":79.53,\"high\":81,\"low\":77.8,\"close\":78.63,\"volume\":154676656},{\"day\":\"2015-07-15T00:00:00.000Z\",\"open\":78.01,\"high\":80,\"low\":77.3,\"close\":79.03,\"volume\":138494000},{\"day\":\"2015-07-16T00:00:00.000Z\",\"open\":78.8,\"high\":79.48,\"low\":77.5,\"close\":78.47,\"volume\":79580696},{\"day\":\"2015-07-17T00:00:00.000Z\",\"open\":79,\"high\":81.3,\"low\":78.48,\"close\":80.46,\"volume\":113951808},{\"day\":\"2015-07-20T00:00:00.000Z\",\"open\":81.95,\"high\":82.39,\"low\":80.5,\"close\":81.09,\"volume\":123990896},{\"day\":\"2015-07-21T00:00:00.000Z\",\"open\":80.5,\"high\":81.23,\"low\":79.79,\"close\":80.55,\"volume\":87015856},{\"day\":\"2015-07-22T00:00:00.000Z\",\"open\":80.46,\"high\":80.55,\"low\":78.5,\"close\":79.25,\"volume\":88455952},{\"day\":\"2015-07-23T00:00:00.000Z\",\"open\":79.95,\"high\":82.78,\"low\":79.48,\"close\":82.57,\"volume\":154523040},{\"day\":\"2015-07-24T00:00:00.000Z\",\"open\":82.69,\"high\":82.69,\"low\":80.55,\"close\":80.62,\"volume\":118178200},{\"day\":\"2015-07-27T00:00:00.000Z\",\"open\":39.89,\"high\":40.08,\"low\":36.39,\"close\":36.56,\"volume\":171259600},{\"day\":\"2015-07-28T00:00:00.000Z\",\"open\":35.01,\"high\":36.73,\"low\":34.58,\"close\":35.1,\"volume\":339771040},{\"day\":\"2015-07-29T00:00:00.000Z\",\"open\":35.76,\"high\":35.98,\"low\":33.8,\"close\":34.94,\"volume\":296485248},{\"day\":\"2015-07-30T00:00:00.000Z\",\"open\":34.9,\"high\":36.08,\"low\":34.1,\"close\":34.31,\"volume\":234107360},{\"day\":\"2015-07-31T00:00:00.000Z\",\"open\":34.01,\"high\":34.42,\"low\":33.11,\"close\":33.37,\"volume\":203641360},{\"day\":\"2015-08-03T00:00:00.000Z\",\"open\":33,\"high\":33.39,\"low\":32.28,\"close\":33.36,\"volume\":232199392},{\"day\":\"2015-08-04T00:00:00.000Z\",\"open\":33.1,\"high\":34.3,\"low\":32.95,\"close\":34.21,\"volume\":154959136},{\"day\":\"2015-08-05T00:00:00.000Z\",\"open\":34,\"high\":34.09,\"low\":33.21,\"close\":33.29,\"volume\":129319488},{\"day\":\"2015-08-06T00:00:00.000Z\",\"open\":32.77,\"high\":33.64,\"low\":32.61,\"close\":32.89,\"volume\":96170784},{\"day\":\"2015-08-07T00:00:00.000Z\",\"open\":33.34,\"high\":34.24,\"low\":33.15,\"close\":33.89,\"volume\":152416240},{\"day\":\"2015-08-10T00:00:00.000Z\",\"open\":34,\"high\":35.44,\"low\":33.57,\"close\":35.09,\"volume\":219839328},{\"day\":\"2015-08-11T00:00:00.000Z\",\"open\":34.9,\"high\":35.69,\"low\":34.7,\"close\":34.87,\"volume\":166487104},{\"day\":\"2015-08-12T00:00:00.000Z\",\"open\":34.5,\"high\":34.76,\"low\":33.77,\"close\":33.79,\"volume\":133346304},{\"day\":\"2015-08-13T00:00:00.000Z\",\"open\":33.71,\"high\":34.28,\"low\":33.5,\"close\":34.07,\"volume\":110002960},{\"day\":\"2015-08-14T00:00:00.000Z\",\"open\":34.18,\"high\":34.26,\"low\":33.8,\"close\":33.89,\"volume\":115595672},{\"day\":\"2015-08-17T00:00:00.000Z\",\"open\":33.41,\"high\":33.49,\"low\":32.6,\"close\":32.97,\"volume\":152170416},{\"day\":\"2015-08-18T00:00:00.000Z\",\"open\":33.03,\"high\":33.63,\"low\":31.24,\"close\":31.29,\"volume\":210389440},{\"day\":\"2015-08-19T00:00:00.000Z\",\"open\":30.95,\"high\":31.64,\"low\":30.5,\"close\":31.41,\"volume\":161453344},{\"day\":\"2015-08-20T00:00:00.000Z\",\"open\":31,\"high\":31.4,\"low\":30.52,\"close\":30.55,\"volume\":109864024},{\"day\":\"2015-08-21T00:00:00.000Z\",\"open\":30.46,\"high\":31.15,\"low\":29.3,\"close\":29.39,\"volume\":205858192},{\"day\":\"2015-08-24T00:00:00.000Z\",\"open\":28.49,\"high\":28.5,\"low\":26.45,\"close\":26.45,\"volume\":403296224},{\"day\":\"2015-08-25T00:00:00.000Z\",\"open\":25.3,\"high\":27.55,\"low\":24.65,\"close\":25.11,\"volume\":431616160},{\"day\":\"2015-08-26T00:00:00.000Z\",\"open\":25.2,\"high\":27.3,\"low\":25.12,\"close\":26.36,\"volume\":382669152},{\"day\":\"2015-08-27T00:00:00.000Z\",\"open\":27.4,\"high\":29,\"low\":26.97,\"close\":29,\"volume\":393998432},{\"day\":\"2015-08-28T00:00:00.000Z\",\"open\":29.5,\"high\":30.39,\"low\":28.79,\"close\":29.65,\"volume\":331933952},{\"day\":\"2015-08-31T00:00:00.000Z\",\"open\":28.86,\"high\":30.35,\"low\":28.52,\"close\":30.29,\"volume\":289466592},{\"day\":\"2015-09-01T00:00:00.000Z\",\"open\":29.53,\"high\":30.18,\"low\":28.65,\"close\":30.16,\"volume\":369091168},{\"day\":\"2015-09-02T00:00:00.000Z\",\"open\":29.15,\"high\":30.24,\"low\":29.03,\"close\":29.98,\"volume\":373505888},{\"day\":\"2015-09-07T00:00:00.000Z\",\"open\":29.65,\"high\":30.28,\"low\":28.6,\"close\":28.88,\"volume\":136313312},{\"day\":\"2015-09-08T00:00:00.000Z\",\"open\":28.86,\"high\":29.87,\"low\":28.86,\"close\":29.76,\"volume\":125528632},{\"day\":\"2015-09-09T00:00:00.000Z\",\"open\":29.86,\"high\":30.66,\"low\":29.61,\"close\":30.22,\"volume\":143050160},{\"day\":\"2015-09-10T00:00:00.000Z\",\"open\":30.08,\"high\":30.36,\"low\":29.81,\"close\":30.27,\"volume\":87888880},{\"day\":\"2015-09-11T00:00:00.000Z\",\"open\":30.16,\"high\":30.47,\"low\":29.61,\"close\":29.84,\"volume\":70826200},{\"day\":\"2015-09-14T00:00:00.000Z\",\"open\":29.97,\"high\":30.2,\"low\":28.73,\"close\":30.14,\"volume\":220674688},{\"day\":\"2015-09-15T00:00:00.000Z\",\"open\":29.6,\"high\":29.79,\"low\":29,\"close\":29.46,\"volume\":118329736},{\"day\":\"2015-09-16T00:00:00.000Z\",\"open\":29.33,\"high\":31.17,\"low\":29.07,\"close\":30.55,\"volume\":114814688},{\"day\":\"2015-09-17T00:00:00.000Z\",\"open\":30.49,\"high\":31.18,\"low\":30.1,\"close\":30.26,\"volume\":101606968},{\"day\":\"2015-09-18T00:00:00.000Z\",\"open\":30.42,\"high\":31.1,\"low\":30.36,\"close\":30.57,\"volume\":85643880},{\"day\":\"2015-09-21T00:00:00.000Z\",\"open\":30.21,\"high\":31.15,\"low\":30.05,\"close\":30.96,\"volume\":81031920},{\"day\":\"2015-09-22T00:00:00.000Z\",\"open\":31.1,\"high\":32.06,\"low\":30.83,\"close\":31.77,\"volume\":120072576},{\"day\":\"2015-09-23T00:00:00.000Z\",\"open\":31.29,\"high\":31.58,\"low\":30.71,\"close\":30.77,\"volume\":101241520},{\"day\":\"2015-09-24T00:00:00.000Z\",\"open\":30.91,\"high\":31.33,\"low\":30.84,\"close\":31.14,\"volume\":63852784},{\"day\":\"2015-09-25T00:00:00.000Z\",\"open\":31.01,\"high\":31.4,\"low\":30.58,\"close\":31.23,\"volume\":71148576},{\"day\":\"2015-09-28T00:00:00.000Z\",\"open\":31.05,\"high\":31.13,\"low\":30.68,\"close\":30.9,\"volume\":27179228},{\"day\":\"2015-09-29T00:00:00.000Z\",\"open\":30.48,\"high\":30.48,\"low\":29.67,\"close\":29.93,\"volume\":64059048},{\"day\":\"2015-09-30T00:00:00.000Z\",\"open\":30.05,\"high\":30.18,\"low\":29.77,\"close\":29.86,\"volume\":36554916},{\"day\":\"2015-10-08T00:00:00.000Z\",\"open\":32,\"high\":32.15,\"low\":30.55,\"close\":30.7,\"volume\":174729248},{\"day\":\"2015-10-09T00:00:00.000Z\",\"open\":31.1,\"high\":31.83,\"low\":31,\"close\":31.68,\"volume\":82081672},{\"day\":\"2015-10-12T00:00:00.000Z\",\"open\":31.61,\"high\":32.93,\"low\":31.56,\"close\":32.64,\"volume\":102692256},{\"day\":\"2015-10-13T00:00:00.000Z\",\"open\":32.3,\"high\":32.67,\"low\":32.1,\"close\":32.2,\"volume\":48784540},{\"day\":\"2015-10-14T00:00:00.000Z\",\"open\":32.07,\"high\":32.29,\"low\":31.66,\"close\":31.68,\"volume\":47156844},{\"day\":\"2015-10-15T00:00:00.000Z\",\"open\":31.8,\"high\":32.49,\"low\":31.68,\"close\":32.46,\"volume\":64521080},{\"day\":\"2015-10-16T00:00:00.000Z\",\"open\":32.65,\"high\":33.15,\"low\":32.5,\"close\":32.79,\"volume\":68363056},{\"day\":\"2015-10-19T00:00:00.000Z\",\"open\":32.8,\"high\":33.38,\"low\":32.63,\"close\":33.17,\"volume\":88096208},{\"day\":\"2015-10-20T00:00:00.000Z\",\"open\":32.95,\"high\":33.05,\"low\":32.5,\"close\":32.91,\"volume\":54658544},{\"day\":\"2015-10-21T00:00:00.000Z\",\"open\":32.96,\"high\":33.66,\"low\":32.07,\"close\":32.85,\"volume\":133704960},{\"day\":\"2015-10-22T00:00:00.000Z\",\"open\":32.5,\"high\":33.05,\"low\":32.35,\"close\":32.86,\"volume\":71371480},{\"day\":\"2015-10-23T00:00:00.000Z\",\"open\":33,\"high\":34,\"low\":32.96,\"close\":33.73,\"volume\":99386424},{\"day\":\"2015-10-26T00:00:00.000Z\",\"open\":34.02,\"high\":35.51,\"low\":33.53,\"close\":33.57,\"volume\":212648096},{\"day\":\"2015-10-27T00:00:00.000Z\",\"open\":33.61,\"high\":35.14,\"low\":33.01,\"close\":34.37,\"volume\":126733680},{\"day\":\"2015-10-28T00:00:00.000Z\",\"open\":34.2,\"high\":34.35,\"low\":33.5,\"close\":33.55,\"volume\":67072584},{\"day\":\"2015-10-29T00:00:00.000Z\",\"open\":33.71,\"high\":33.85,\"low\":33.21,\"close\":33.38,\"volume\":52017324},{\"day\":\"2015-10-30T00:00:00.000Z\",\"open\":33.4,\"high\":33.95,\"low\":33.24,\"close\":33.49,\"volume\":47407088},{\"day\":\"2015-11-02T00:00:00.000Z\",\"open\":33.14,\"high\":33.46,\"low\":32.91,\"close\":33.02,\"volume\":56104772},{\"day\":\"2015-11-03T00:00:00.000Z\",\"open\":33.18,\"high\":33.27,\"low\":32.9,\"close\":33.02,\"volume\":38103232},{\"day\":\"2015-11-04T00:00:00.000Z\",\"open\":33.09,\"high\":35.37,\"low\":33.09,\"close\":35,\"volume\":192253312},{\"day\":\"2015-11-05T00:00:00.000Z\",\"open\":34.51,\"high\":37.48,\"low\":34.47,\"close\":35.32,\"volume\":442103008},{\"day\":\"2015-11-06T00:00:00.000Z\",\"open\":35.25,\"high\":36.5,\"low\":35.03,\"close\":36.19,\"volume\":214827616},{\"day\":\"2015-11-09T00:00:00.000Z\",\"open\":36.31,\"high\":37.43,\"low\":36.16,\"close\":36.45,\"volume\":233123712},{\"day\":\"2015-11-10T00:00:00.000Z\",\"open\":36,\"high\":36.94,\"low\":35.8,\"close\":36.25,\"volume\":142819584},{\"day\":\"2015-11-11T00:00:00.000Z\",\"open\":36.05,\"high\":36.24,\"low\":35.47,\"close\":35.84,\"volume\":111438112},{\"day\":\"2015-11-12T00:00:00.000Z\",\"open\":36.08,\"high\":36.08,\"low\":35.38,\"close\":35.43,\"volume\":91357792},{\"day\":\"2015-11-13T00:00:00.000Z\",\"open\":35.05,\"high\":35.48,\"low\":34.91,\"close\":35.05,\"volume\":76458304},{\"day\":\"2015-11-16T00:00:00.000Z\",\"open\":34.54,\"high\":35.15,\"low\":34.45,\"close\":35.12,\"volume\":74745952},{\"day\":\"2015-11-17T00:00:00.000Z\",\"open\":35.35,\"high\":36.38,\"low\":35.12,\"close\":35.26,\"volume\":96838960},{\"day\":\"2015-11-18T00:00:00.000Z\",\"open\":35.25,\"high\":35.37,\"low\":34.75,\"close\":34.88,\"volume\":69300136},{\"day\":\"2015-11-19T00:00:00.000Z\",\"open\":35.02,\"high\":35.36,\"low\":34.95,\"close\":35.31,\"volume\":50583228},{\"day\":\"2015-11-20T00:00:00.000Z\",\"open\":35.3,\"high\":35.38,\"low\":34.99,\"close\":35.04,\"volume\":50097068},{\"day\":\"2015-11-23T00:00:00.000Z\",\"open\":35.07,\"high\":35.28,\"low\":34.9,\"close\":34.97,\"volume\":60898384},{\"day\":\"2015-11-24T00:00:00.000Z\",\"open\":34.91,\"high\":35.19,\"low\":34.58,\"close\":34.97,\"volume\":65254432},{\"day\":\"2015-11-25T00:00:00.000Z\",\"open\":34.95,\"high\":35.09,\"low\":34.86,\"close\":35.04,\"volume\":48336264},{\"day\":\"2015-11-26T00:00:00.000Z\",\"open\":35.19,\"high\":35.42,\"low\":35,\"close\":35.03,\"volume\":54916244},{\"day\":\"2015-11-27T00:00:00.000Z\",\"open\":35,\"high\":35.08,\"low\":33.39,\"close\":33.84,\"volume\":116454448},{\"day\":\"2015-11-30T00:00:00.000Z\",\"open\":33.69,\"high\":34,\"low\":32.95,\"close\":33.8,\"volume\":84030496},{\"day\":\"2015-12-01T00:00:00.000Z\",\"open\":33.79,\"high\":34.9,\"low\":33.61,\"close\":34.12,\"volume\":83519648},{\"day\":\"2015-12-02T00:00:00.000Z\",\"open\":34.2,\"high\":36.2,\"low\":33.98,\"close\":36.01,\"volume\":182813264},{\"day\":\"2015-12-03T00:00:00.000Z\",\"open\":35.53,\"high\":36.6,\"low\":35.32,\"close\":35.99,\"volume\":142305933},{\"day\":\"2015-12-04T00:00:00.000Z\",\"open\":35.46,\"high\":35.68,\"low\":34.8,\"close\":34.95,\"volume\":87368216},{\"day\":\"2015-12-07T00:00:00.000Z\",\"open\":35,\"high\":35.15,\"low\":34.53,\"close\":34.74,\"volume\":48751673},{\"day\":\"2015-12-08T00:00:00.000Z\",\"open\":34.5,\"high\":34.85,\"low\":34.34,\"close\":34.42,\"volume\":57354968},{\"day\":\"2015-12-09T00:00:00.000Z\",\"open\":34.44,\"high\":34.86,\"low\":34.34,\"close\":34.44,\"volume\":41609639},{\"day\":\"2015-12-10T00:00:00.000Z\",\"open\":34.41,\"high\":35.25,\"low\":34.39,\"close\":34.49,\"volume\":55345796},{\"day\":\"2015-12-11T00:00:00.000Z\",\"open\":34.39,\"high\":34.66,\"low\":34.18,\"close\":34.57,\"volume\":52799776},{\"day\":\"2015-12-14T00:00:00.000Z\",\"open\":34.15,\"high\":35.95,\"low\":34.02,\"close\":35.62,\"volume\":94982288},{\"day\":\"2015-12-15T00:00:00.000Z\",\"open\":35.5,\"high\":35.61,\"low\":35.05,\"close\":35.26,\"volume\":63275216},{\"day\":\"2015-12-16T00:00:00.000Z\",\"open\":35.3,\"high\":35.53,\"low\":35.12,\"close\":35.21,\"volume\":38051696},{\"day\":\"2015-12-17T00:00:00.000Z\",\"open\":35.56,\"high\":35.88,\"low\":35.27,\"close\":35.51,\"volume\":58593056},{\"day\":\"2015-12-18T00:00:00.000Z\",\"open\":35.41,\"high\":36.28,\"low\":35.36,\"close\":35.79,\"volume\":83940920},{\"day\":\"2015-12-21T00:00:00.000Z\",\"open\":35.79,\"high\":37.23,\"low\":35.65,\"close\":36.9,\"volume\":138613472},{\"day\":\"2015-12-22T00:00:00.000Z\",\"open\":36.85,\"high\":37.11,\"low\":36.41,\"close\":36.93,\"volume\":72390841},{\"day\":\"2015-12-23T00:00:00.000Z\",\"open\":36.92,\"high\":37.88,\"low\":36.8,\"close\":36.98,\"volume\":118840024},{\"day\":\"2015-12-24T00:00:00.000Z\",\"open\":37.06,\"high\":37.59,\"low\":36.46,\"close\":36.92,\"volume\":81236312},{\"day\":\"2015-12-25T00:00:00.000Z\",\"open\":36.9,\"high\":37.17,\"low\":36.71,\"close\":36.9,\"volume\":35244314},{\"day\":\"2015-12-28T00:00:00.000Z\",\"open\":36.95,\"high\":37.1,\"low\":35.66,\"close\":35.7,\"volume\":63939139},{\"day\":\"2015-12-29T00:00:00.000Z\",\"open\":35.7,\"high\":36.19,\"low\":35.67,\"close\":36.15,\"volume\":30801923},{\"day\":\"2015-12-30T00:00:00.000Z\",\"open\":36.26,\"high\":36.28,\"low\":35.44,\"close\":35.76,\"volume\":49397553},{\"day\":\"2015-12-31T00:00:00.000Z\",\"open\":35.79,\"high\":36.19,\"low\":35.42,\"close\":36,\"volume\":51927675},{\"day\":\"2016-01-04T00:00:00.000Z\",\"open\":35.84,\"high\":35.84,\"low\":33.9,\"close\":34.05,\"volume\":70997199},{\"day\":\"2016-01-05T00:00:00.000Z\",\"open\":33.68,\"high\":34.81,\"low\":33.5,\"close\":34.5,\"volume\":87498507},{\"day\":\"2016-01-06T00:00:00.000Z\",\"open\":34.3,\"high\":34.66,\"low\":34,\"close\":34.53,\"volume\":48012110},{\"day\":\"2016-01-07T00:00:00.000Z\",\"open\":34,\"high\":34.52,\"low\":33,\"close\":33.77,\"volume\":23647605},{\"day\":\"2016-01-08T00:00:00.000Z\",\"open\":34,\"high\":34.45,\"low\":32.9,\"close\":33.94,\"volume\":98239660},{\"day\":\"2016-01-11T00:00:00.000Z\",\"open\":33,\"high\":33.33,\"low\":32,\"close\":32.03,\"volume\":99355700},{\"day\":\"2016-01-12T00:00:00.000Z\",\"open\":32.27,\"high\":32.56,\"low\":31.82,\"close\":32.21,\"volume\":74380914},{\"day\":\"2016-01-13T00:00:00.000Z\",\"open\":32.77,\"high\":32.78,\"low\":31.85,\"close\":31.99,\"volume\":62533019},{\"day\":\"2016-01-14T00:00:00.000Z\",\"open\":30.9,\"high\":32.06,\"low\":30.8,\"close\":31.99,\"volume\":79722712},{\"day\":\"2016-01-15T00:00:00.000Z\",\"open\":31.64,\"high\":31.87,\"low\":30.9,\"close\":31.2,\"volume\":59140260},{\"day\":\"2016-01-18T00:00:00.000Z\",\"open\":30.73,\"high\":31.27,\"low\":30.59,\"close\":31.07,\"volume\":48369367},{\"day\":\"2016-01-19T00:00:00.000Z\",\"open\":31.22,\"high\":31.68,\"low\":30.75,\"close\":31.51,\"volume\":67392536},{\"day\":\"2016-01-20T00:00:00.000Z\",\"open\":31.22,\"high\":31.45,\"low\":30.29,\"close\":30.53,\"volume\":100704268},{\"day\":\"2016-01-21T00:00:00.000Z\",\"open\":30.37,\"high\":30.81,\"low\":29.87,\"close\":30.15,\"volume\":68190102},{\"day\":\"2016-01-22T00:00:00.000Z\",\"open\":30.37,\"high\":30.49,\"low\":29.68,\"close\":30.22,\"volume\":49310407},{\"day\":\"2016-01-25T00:00:00.000Z\",\"open\":30.29,\"high\":30.36,\"low\":29.89,\"close\":30.26,\"volume\":37474472},{\"day\":\"2016-01-26T00:00:00.000Z\",\"open\":29.91,\"high\":30.1,\"low\":28.98,\"close\":29.23,\"volume\":76680981},{\"day\":\"2016-01-27T00:00:00.000Z\",\"open\":29.35,\"high\":29.48,\"low\":28.8,\"close\":29.22,\"volume\":70385326},{\"day\":\"2016-01-28T00:00:00.000Z\",\"open\":29.2,\"high\":29.61,\"low\":28.77,\"close\":29.3,\"volume\":48441759},{\"day\":\"2016-01-29T00:00:00.000Z\",\"open\":29.2,\"high\":30.38,\"low\":29.12,\"close\":30.18,\"volume\":64439144},{\"day\":\"2016-02-01T00:00:00.000Z\",\"open\":30.16,\"high\":30.16,\"low\":29.31,\"close\":29.53,\"volume\":34048457},{\"day\":\"2016-02-02T00:00:00.000Z\",\"open\":29.53,\"high\":30.1,\"low\":29.5,\"close\":29.97,\"volume\":37513430},{\"day\":\"2016-02-03T00:00:00.000Z\",\"open\":29.5,\"high\":29.8,\"low\":29.1,\"close\":29.64,\"volume\":39035211},{\"day\":\"2016-02-04T00:00:00.000Z\",\"open\":29.77,\"high\":30.06,\"low\":29.49,\"close\":29.71,\"volume\":36657042},{\"day\":\"2016-02-05T00:00:00.000Z\",\"open\":29.7,\"high\":30,\"low\":29.61,\"close\":29.66,\"volume\":33330201},{\"day\":\"2016-02-15T00:00:00.000Z\",\"open\":28.7,\"high\":29.79,\"low\":28.62,\"close\":29.43,\"volume\":43993725},{\"day\":\"2016-02-16T00:00:00.000Z\",\"open\":29.55,\"high\":30.32,\"low\":29.46,\"close\":30.12,\"volume\":39757869},{\"day\":\"2016-02-17T00:00:00.000Z\",\"open\":30.13,\"high\":30.33,\"low\":29.92,\"close\":30.04,\"volume\":46163466},{\"day\":\"2016-02-18T00:00:00.000Z\",\"open\":30.28,\"high\":30.49,\"low\":29.8,\"close\":29.91,\"volume\":48458572},{\"day\":\"2016-02-19T00:00:00.000Z\",\"open\":29.91,\"high\":30.15,\"low\":29.73,\"close\":29.92,\"volume\":26092199},{\"day\":\"2016-02-22T00:00:00.000Z\",\"open\":30.28,\"high\":31.65,\"low\":30.03,\"close\":30.97,\"volume\":78908600},{\"day\":\"2016-02-23T00:00:00.000Z\",\"open\":30.96,\"high\":30.97,\"low\":30.24,\"close\":30.5,\"volume\":43458444},{\"day\":\"2016-02-24T00:00:00.000Z\",\"open\":30.3,\"high\":30.6,\"low\":30.03,\"close\":30.41,\"volume\":30491050},{\"day\":\"2016-02-25T00:00:00.000Z\",\"open\":30.37,\"high\":30.37,\"low\":28.86,\"close\":28.96,\"volume\":59059774},{\"day\":\"2016-02-26T00:00:00.000Z\",\"open\":29.33,\"high\":29.4,\"low\":28.94,\"close\":29.1,\"volume\":33211134},{\"day\":\"2016-02-29T00:00:00.000Z\",\"open\":29.05,\"high\":29.15,\"low\":27.81,\"close\":29.01,\"volume\":66763176},{\"day\":\"2016-03-01T00:00:00.000Z\",\"open\":28.9,\"high\":29.69,\"low\":28.56,\"close\":29.26,\"volume\":40682753},{\"day\":\"2016-03-02T00:00:00.000Z\",\"open\":29.35,\"high\":30.3,\"low\":29.35,\"close\":30.18,\"volume\":62335409},{\"day\":\"2016-03-03T00:00:00.000Z\",\"open\":30.25,\"high\":30.49,\"low\":29.98,\"close\":30.38,\"volume\":53494887},{\"day\":\"2016-03-04T00:00:00.000Z\",\"open\":30.28,\"high\":31.6,\"low\":30.13,\"close\":31.55,\"volume\":178976573},{\"day\":\"2016-03-07T00:00:00.000Z\",\"open\":31.38,\"high\":31.58,\"low\":30.81,\"close\":31.05,\"volume\":54440341},{\"day\":\"2016-03-08T00:00:00.000Z\",\"open\":30.98,\"high\":31.35,\"low\":29.99,\"close\":31.3,\"volume\":67391212},{\"day\":\"2016-03-09T00:00:00.000Z\",\"open\":30.82,\"high\":31.45,\"low\":30.26,\"close\":31.38,\"volume\":80090596},{\"day\":\"2016-03-10T00:00:00.000Z\",\"open\":30.98,\"high\":31.29,\"low\":30.7,\"close\":30.74,\"volume\":33110889},{\"day\":\"2016-03-11T00:00:00.000Z\",\"open\":30.57,\"high\":31.1,\"low\":30.47,\"close\":31.04,\"volume\":35792982},{\"day\":\"2016-03-14T00:00:00.000Z\",\"open\":30.99,\"high\":31.57,\"low\":30.9,\"close\":31.11,\"volume\":55579715},{\"day\":\"2016-03-15T00:00:00.000Z\",\"open\":31.05,\"high\":31.49,\"low\":30.65,\"close\":31.36,\"volume\":61981843},{\"day\":\"2016-03-16T00:00:00.000Z\",\"open\":31.1,\"high\":32.26,\"low\":31.05,\"close\":32.13,\"volume\":159647657},{\"day\":\"2016-03-17T00:00:00.000Z\",\"open\":32.1,\"high\":32.37,\"low\":31.88,\"close\":32,\"volume\":57078597},{\"day\":\"2016-03-18T00:00:00.000Z\",\"open\":32.32,\"high\":32.42,\"low\":31.88,\"close\":32.12,\"volume\":87408324},{\"day\":\"2016-03-21T00:00:00.000Z\",\"open\":32.39,\"high\":33.8,\"low\":32.24,\"close\":32.83,\"volume\":113879011},{\"day\":\"2016-03-22T00:00:00.000Z\",\"open\":32.65,\"high\":33.04,\"low\":32,\"close\":32.1,\"volume\":60362722},{\"day\":\"2016-03-23T00:00:00.000Z\",\"open\":32.29,\"high\":32.76,\"low\":32.08,\"close\":32.26,\"volume\":36047297},{\"day\":\"2016-03-24T00:00:00.000Z\",\"open\":32.07,\"high\":32.09,\"low\":31.75,\"close\":31.8,\"volume\":35109688},{\"day\":\"2016-03-25T00:00:00.000Z\",\"open\":31.81,\"high\":32.8,\"low\":31.64,\"close\":32.06,\"volume\":35717568},{\"day\":\"2016-03-28T00:00:00.000Z\",\"open\":32.1,\"high\":32.35,\"low\":31.35,\"close\":31.46,\"volume\":37797307},{\"day\":\"2016-03-29T00:00:00.000Z\",\"open\":31.61,\"high\":31.76,\"low\":31.14,\"close\":31.25,\"volume\":34128188},{\"day\":\"2016-03-30T00:00:00.000Z\",\"open\":31.6,\"high\":32.06,\"low\":31.52,\"close\":31.99,\"volume\":43205823},{\"day\":\"2016-03-31T00:00:00.000Z\",\"open\":32.09,\"high\":32.18,\"low\":31.71,\"close\":31.81,\"volume\":29797952},{\"day\":\"2016-04-01T00:00:00.000Z\",\"open\":31.83,\"high\":31.96,\"low\":31.21,\"close\":31.92,\"volume\":38552936},{\"day\":\"2016-04-05T00:00:00.000Z\",\"open\":31.7,\"high\":32.2,\"low\":31.5,\"close\":32,\"volume\":42978997},{\"day\":\"2016-04-06T00:00:00.000Z\",\"open\":31.78,\"high\":31.96,\"low\":31.64,\"close\":31.74,\"volume\":27232796},{\"day\":\"2016-04-07T00:00:00.000Z\",\"open\":31.89,\"high\":31.96,\"low\":31.36,\"close\":31.37,\"volume\":36211146},{\"day\":\"2016-04-08T00:00:00.000Z\",\"open\":31.2,\"high\":31.27,\"low\":31.04,\"close\":31.16,\"volume\":36175893},{\"day\":\"2016-04-11T00:00:00.000Z\",\"open\":31.32,\"high\":31.84,\"low\":31.32,\"close\":31.51,\"volume\":35165894},{\"day\":\"2016-04-12T00:00:00.000Z\",\"open\":31.49,\"high\":31.75,\"low\":31.4,\"close\":31.55,\"volume\":21968838},{\"day\":\"2016-04-13T00:00:00.000Z\",\"open\":31.8,\"high\":32.26,\"low\":31.72,\"close\":31.91,\"volume\":75568173},{\"day\":\"2016-04-14T00:00:00.000Z\",\"open\":32.08,\"high\":32.38,\"low\":31.88,\"close\":32.02,\"volume\":42270343},{\"day\":\"2016-04-15T00:00:00.000Z\",\"open\":32.03,\"high\":32.1,\"low\":31.88,\"close\":31.99,\"volume\":53566943},{\"day\":\"2016-04-18T00:00:00.000Z\",\"open\":31.8,\"high\":32.09,\"low\":31.51,\"close\":31.79,\"volume\":56266307},{\"day\":\"2016-04-19T00:00:00.000Z\",\"open\":32,\"high\":32.04,\"low\":31.75,\"close\":31.93,\"volume\":47555191},{\"day\":\"2016-04-20T00:00:00.000Z\",\"open\":31.94,\"high\":32.25,\"low\":31.11,\"close\":32.21,\"volume\":119379681},{\"day\":\"2016-04-21T00:00:00.000Z\",\"open\":31.94,\"high\":32.5,\"low\":31.86,\"close\":32.22,\"volume\":65119594},{\"day\":\"2016-04-22T00:00:00.000Z\",\"open\":32,\"high\":32.55,\"low\":31.88,\"close\":32.42,\"volume\":43078020},{\"day\":\"2016-04-25T00:00:00.000Z\",\"open\":32.3,\"high\":32.5,\"low\":31.97,\"close\":32.32,\"volume\":30729800},{\"day\":\"2016-04-26T00:00:00.000Z\",\"open\":32.32,\"high\":32.53,\"low\":32.21,\"close\":32.39,\"volume\":30804864},{\"day\":\"2016-04-27T00:00:00.000Z\",\"open\":32.57,\"high\":32.62,\"low\":32.21,\"close\":32.26,\"volume\":32926140},{\"day\":\"2016-04-28T00:00:00.000Z\",\"open\":32.26,\"high\":32.38,\"low\":32.01,\"close\":32.19,\"volume\":22743653},{\"day\":\"2016-04-29T00:00:00.000Z\",\"open\":32.09,\"high\":32.4,\"low\":31.95,\"close\":32.04,\"volume\":25951148},{\"day\":\"2016-05-03T00:00:00.000Z\",\"open\":32.01,\"high\":32.43,\"low\":31.86,\"close\":31.91,\"volume\":50917961},{\"day\":\"2016-05-04T00:00:00.000Z\",\"open\":31.93,\"high\":32.03,\"low\":31.89,\"close\":31.93,\"volume\":26426416},{\"day\":\"2016-05-05T00:00:00.000Z\",\"open\":31.93,\"high\":32.05,\"low\":31.87,\"close\":31.95,\"volume\":21140060},{\"day\":\"2016-05-06T00:00:00.000Z\",\"open\":32,\"high\":32.01,\"low\":31.39,\"close\":31.4,\"volume\":49181874},{\"day\":\"2016-05-09T00:00:00.000Z\",\"open\":31.39,\"high\":31.4,\"low\":31.05,\"close\":31.16,\"volume\":49046546},{\"day\":\"2016-05-10T00:00:00.000Z\",\"open\":31.08,\"high\":31.26,\"low\":31.02,\"close\":31.19,\"volume\":27645278},{\"day\":\"2016-05-11T00:00:00.000Z\",\"open\":31.24,\"high\":31.37,\"low\":31.16,\"close\":31.25,\"volume\":27763942},{\"day\":\"2016-05-12T00:00:00.000Z\",\"open\":31.2,\"high\":31.85,\"low\":30.95,\"close\":31.71,\"volume\":56869642},{\"day\":\"2016-05-13T00:00:00.000Z\",\"open\":31.55,\"high\":31.85,\"low\":31.49,\"close\":31.72,\"volume\":39265080},{\"day\":\"2016-05-16T00:00:00.000Z\",\"open\":31.56,\"high\":31.7,\"low\":31.51,\"close\":31.61,\"volume\":24118291},{\"day\":\"2016-05-17T00:00:00.000Z\",\"open\":31.6,\"high\":31.65,\"low\":31.45,\"close\":31.51,\"volume\":20691674},{\"day\":\"2016-05-18T00:00:00.000Z\",\"open\":31.41,\"high\":31.89,\"low\":31.37,\"close\":31.81,\"volume\":60201782},{\"day\":\"2016-05-19T00:00:00.000Z\",\"open\":31.71,\"high\":31.9,\"low\":31.7,\"close\":31.83,\"volume\":28517053},{\"day\":\"2016-05-20T00:00:00.000Z\",\"open\":31.82,\"high\":31.97,\"low\":31.72,\"close\":31.82,\"volume\":17539236},{\"day\":\"2016-05-23T00:00:00.000Z\",\"open\":31.76,\"high\":31.96,\"low\":31.71,\"close\":31.83,\"volume\":27738544},{\"day\":\"2016-05-24T00:00:00.000Z\",\"open\":31.72,\"high\":31.83,\"low\":31.5,\"close\":31.64,\"volume\":18552099},{\"day\":\"2016-05-25T00:00:00.000Z\",\"open\":31.83,\"high\":31.88,\"low\":31.59,\"close\":31.61,\"volume\":13712500},{\"day\":\"2016-05-26T00:00:00.000Z\",\"open\":31.61,\"high\":31.79,\"low\":31.5,\"close\":31.63,\"volume\":20356139},{\"day\":\"2016-05-27T00:00:00.000Z\",\"open\":31.7,\"high\":31.71,\"low\":31.58,\"close\":31.6,\"volume\":14098751},{\"day\":\"2016-05-30T00:00:00.000Z\",\"open\":31.75,\"high\":31.94,\"low\":31.5,\"close\":31.91,\"volume\":22097500},{\"day\":\"2016-05-31T00:00:00.000Z\",\"open\":31.94,\"high\":33.5,\"low\":31.94,\"close\":32.72,\"volume\":75882589},{\"day\":\"2016-06-01T00:00:00.000Z\",\"open\":32.69,\"high\":32.82,\"low\":32.25,\"close\":32.29,\"volume\":42343352},{\"day\":\"2016-06-02T00:00:00.000Z\",\"open\":32.31,\"high\":32.5,\"low\":32.1,\"close\":32.21,\"volume\":28989196},{\"day\":\"2016-06-03T00:00:00.000Z\",\"open\":32.45,\"high\":32.45,\"low\":32.02,\"close\":32.34,\"volume\":35163822},{\"day\":\"2016-06-06T00:00:00.000Z\",\"open\":32.4,\"high\":32.45,\"low\":32.05,\"close\":32.11,\"volume\":23686984},{\"day\":\"2016-06-07T00:00:00.000Z\",\"open\":32.22,\"high\":32.24,\"low\":32.08,\"close\":32.14,\"volume\":23960661},{\"day\":\"2016-06-08T00:00:00.000Z\",\"open\":32.12,\"high\":32.23,\"low\":32.02,\"close\":32.15,\"volume\":26460999},{\"day\":\"2016-06-13T00:00:00.000Z\",\"open\":31.95,\"high\":32.03,\"low\":31.7,\"close\":31.8,\"volume\":47023964},{\"day\":\"2016-06-14T00:00:00.000Z\",\"open\":31.69,\"high\":32.02,\"low\":31.5,\"close\":31.98,\"volume\":35573877},{\"day\":\"2016-06-15T00:00:00.000Z\",\"open\":31.62,\"high\":32.08,\"low\":31.61,\"close\":31.98,\"volume\":38314316},{\"day\":\"2016-06-16T00:00:00.000Z\",\"open\":31.83,\"high\":32.12,\"low\":31.83,\"close\":31.97,\"volume\":32940156},{\"day\":\"2016-06-17T00:00:00.000Z\",\"open\":31.97,\"high\":32.19,\"low\":31.92,\"close\":31.98,\"volume\":29510558},{\"day\":\"2016-06-20T00:00:00.000Z\",\"open\":32.2,\"high\":32.2,\"low\":31.97,\"close\":32.12,\"volume\":25713526},{\"day\":\"2016-06-21T00:00:00.000Z\",\"open\":32.18,\"high\":32.48,\"low\":32.01,\"close\":32.06,\"volume\":22864166},{\"day\":\"2016-06-22T00:00:00.000Z\",\"open\":32.05,\"high\":32.15,\"low\":31.97,\"close\":32.08,\"volume\":16359312},{\"day\":\"2016-06-23T00:00:00.000Z\",\"open\":32.09,\"high\":32.14,\"low\":31.97,\"close\":32,\"volume\":25361741},{\"day\":\"2016-06-24T00:00:00.000Z\",\"open\":31.98,\"high\":32.13,\"low\":31.21,\"close\":31.55,\"volume\":42936222},{\"day\":\"2016-06-27T00:00:00.000Z\",\"open\":31.5,\"high\":31.74,\"low\":31.45,\"close\":31.68,\"volume\":23863950},{\"day\":\"2016-06-28T00:00:00.000Z\",\"open\":31.57,\"high\":31.86,\"low\":31.46,\"close\":31.85,\"volume\":23766593},{\"day\":\"2016-06-29T00:00:00.000Z\",\"open\":31.9,\"high\":32.18,\"low\":31.85,\"close\":32.16,\"volume\":26351146},{\"day\":\"2016-06-30T00:00:00.000Z\",\"open\":32.17,\"high\":32.3,\"low\":32.01,\"close\":32.04,\"volume\":17779547},{\"day\":\"2016-07-01T00:00:00.000Z\",\"open\":32.14,\"high\":32.28,\"low\":32.06,\"close\":32.18,\"volume\":18235058},{\"day\":\"2016-07-04T00:00:00.000Z\",\"open\":32.12,\"high\":32.66,\"low\":32.06,\"close\":32.44,\"volume\":40321889},{\"day\":\"2016-07-05T00:00:00.000Z\",\"open\":32.2,\"high\":32.25,\"low\":32,\"close\":32.07,\"volume\":22093835},{\"day\":\"2016-07-06T00:00:00.000Z\",\"open\":32,\"high\":32.08,\"low\":31.8,\"close\":31.99,\"volume\":24949967},{\"day\":\"2016-07-07T00:00:00.000Z\",\"open\":31.95,\"high\":31.99,\"low\":31.8,\"close\":31.95,\"volume\":22363060},{\"day\":\"2016-07-08T00:00:00.000Z\",\"open\":31.95,\"high\":31.96,\"low\":31.76,\"close\":31.78,\"volume\":19295029},{\"day\":\"2016-07-11T00:00:00.000Z\",\"open\":31.81,\"high\":31.97,\"low\":31.76,\"close\":31.79,\"volume\":23128423},{\"day\":\"2016-07-12T00:00:00.000Z\",\"open\":31.81,\"high\":32.46,\"low\":31.8,\"close\":32.41,\"volume\":42598577},{\"day\":\"2016-07-13T00:00:00.000Z\",\"open\":32.6,\"high\":32.8,\"low\":32.3,\"close\":32.46,\"volume\":42203460},{\"day\":\"2016-07-14T00:00:00.000Z\",\"open\":32.44,\"high\":32.5,\"low\":32.29,\"close\":32.49,\"volume\":20651738},{\"day\":\"2016-07-15T00:00:00.000Z\",\"open\":32.5,\"high\":32.7,\"low\":32.42,\"close\":32.59,\"volume\":35206349},{\"day\":\"2016-07-18T00:00:00.000Z\",\"open\":32.67,\"high\":33,\"low\":32.62,\"close\":32.69,\"volume\":38033581},{\"day\":\"2016-07-19T00:00:00.000Z\",\"open\":32.69,\"high\":32.69,\"low\":32.21,\"close\":32.38,\"volume\":26362017},{\"day\":\"2016-07-20T00:00:00.000Z\",\"open\":32.42,\"high\":32.45,\"low\":32.13,\"close\":32.31,\"volume\":18557332},{\"day\":\"2016-07-21T00:00:00.000Z\",\"open\":32.31,\"high\":32.65,\"low\":32.31,\"close\":32.55,\"volume\":24834404},{\"day\":\"2016-07-22T00:00:00.000Z\",\"open\":32.5,\"high\":32.54,\"low\":32.23,\"close\":32.3,\"volume\":21162492},{\"day\":\"2016-07-25T00:00:00.000Z\",\"open\":32.3,\"high\":32.4,\"low\":32.22,\"close\":32.3,\"volume\":17490184},{\"day\":\"2016-07-26T00:00:00.000Z\",\"open\":32.3,\"high\":32.64,\"low\":32.25,\"close\":32.52,\"volume\":40607690},{\"day\":\"2016-07-27T00:00:00.000Z\",\"open\":32.55,\"high\":32.8,\"low\":31.83,\"close\":32.79,\"volume\":80288281},{\"day\":\"2016-07-28T00:00:00.000Z\",\"open\":32.53,\"high\":32.68,\"low\":32.41,\"close\":32.45,\"volume\":28491225},{\"day\":\"2016-07-29T00:00:00.000Z\",\"open\":32.49,\"high\":32.6,\"low\":32.31,\"close\":32.37,\"volume\":22929963},{\"day\":\"2016-08-01T00:00:00.000Z\",\"open\":32.3,\"high\":32.4,\"low\":32.2,\"close\":32.28,\"volume\":22213897},{\"day\":\"2016-08-02T00:00:00.000Z\",\"open\":32.3,\"high\":32.38,\"low\":32.2,\"close\":32.28,\"volume\":17685932},{\"day\":\"2016-08-03T00:00:00.000Z\",\"open\":32.13,\"high\":32.28,\"low\":32.1,\"close\":32.18,\"volume\":18652513},{\"day\":\"2016-08-04T00:00:00.000Z\",\"open\":32.18,\"high\":32.2,\"low\":32.01,\"close\":32.15,\"volume\":20772929},{\"day\":\"2016-08-05T00:00:00.000Z\",\"open\":32.16,\"high\":32.25,\"low\":32.11,\"close\":32.18,\"volume\":27213137},{\"day\":\"2016-08-08T00:00:00.000Z\",\"open\":32.23,\"high\":32.3,\"low\":32.1,\"close\":32.27,\"volume\":30356935},{\"day\":\"2016-08-09T00:00:00.000Z\",\"open\":32.33,\"high\":32.66,\"low\":32.33,\"close\":32.54,\"volume\":41065840},{\"day\":\"2016-08-10T00:00:00.000Z\",\"open\":32.55,\"high\":32.78,\"low\":32.52,\"close\":32.54,\"volume\":34781458},{\"day\":\"2016-08-11T00:00:00.000Z\",\"open\":32.5,\"high\":33.4,\"low\":32.5,\"close\":32.79,\"volume\":77933585},{\"day\":\"2016-08-12T00:00:00.000Z\",\"open\":32.81,\"high\":33.5,\"low\":32.76,\"close\":33.48,\"volume\":69438198},{\"day\":\"2016-08-15T00:00:00.000Z\",\"open\":33.55,\"high\":35.23,\"low\":33.48,\"close\":34.56,\"volume\":122157230},{\"day\":\"2016-08-16T00:00:00.000Z\",\"open\":34.8,\"high\":34.92,\"low\":33.89,\"close\":33.92,\"volume\":91604428},{\"day\":\"2016-08-17T00:00:00.000Z\",\"open\":34.05,\"high\":34.13,\"low\":33.68,\"close\":33.97,\"volume\":42967525},{\"day\":\"2016-08-18T00:00:00.000Z\",\"open\":34.3,\"high\":34.9,\"low\":34.13,\"close\":34.43,\"volume\":85035533},{\"day\":\"2016-08-19T00:00:00.000Z\",\"open\":34.48,\"high\":34.66,\"low\":34.17,\"close\":34.52,\"volume\":35481775},{\"day\":\"2016-08-22T00:00:00.000Z\",\"open\":34.61,\"high\":34.68,\"low\":34.23,\"close\":34.46,\"volume\":31956946},{\"day\":\"2016-08-23T00:00:00.000Z\",\"open\":34.42,\"high\":35.18,\"low\":34.42,\"close\":34.84,\"volume\":55894872},{\"day\":\"2016-08-24T00:00:00.000Z\",\"open\":34.89,\"high\":34.92,\"low\":34.31,\"close\":34.33,\"volume\":37369379},{\"day\":\"2016-08-25T00:00:00.000Z\",\"open\":34.01,\"high\":34.16,\"low\":33.8,\"close\":34.09,\"volume\":38835272},{\"day\":\"2016-08-26T00:00:00.000Z\",\"open\":34.16,\"high\":34.41,\"low\":34.04,\"close\":34.09,\"volume\":21051990},{\"day\":\"2016-08-29T00:00:00.000Z\",\"open\":34.01,\"high\":34.31,\"low\":33.72,\"close\":34.26,\"volume\":23735599},{\"day\":\"2016-08-30T00:00:00.000Z\",\"open\":34.28,\"high\":34.46,\"low\":34.06,\"close\":34.21,\"volume\":30022326},{\"day\":\"2016-08-31T00:00:00.000Z\",\"open\":34.19,\"high\":34.38,\"low\":34.03,\"close\":34.22,\"volume\":19265567},{\"day\":\"2016-09-01T00:00:00.000Z\",\"open\":34.21,\"high\":34.54,\"low\":34.16,\"close\":34.37,\"volume\":24342696},{\"day\":\"2016-09-02T00:00:00.000Z\",\"open\":34.34,\"high\":34.89,\"low\":34.23,\"close\":34.86,\"volume\":51030170},{\"day\":\"2016-09-05T00:00:00.000Z\",\"open\":34.69,\"high\":34.95,\"low\":34.5,\"close\":34.76,\"volume\":40332699},{\"day\":\"2016-09-06T00:00:00.000Z\",\"open\":34.72,\"high\":35.43,\"low\":34.64,\"close\":35.14,\"volume\":56432581},{\"day\":\"2016-09-07T00:00:00.000Z\",\"open\":35.19,\"high\":35.67,\"low\":35.18,\"close\":35.21,\"volume\":47062029},{\"day\":\"2016-09-08T00:00:00.000Z\",\"open\":35.2,\"high\":35.58,\"low\":35.13,\"close\":35.38,\"volume\":33539618},{\"day\":\"2016-09-09T00:00:00.000Z\",\"open\":35.43,\"high\":35.84,\"low\":35.28,\"close\":35.46,\"volume\":44040730},{\"day\":\"2016-09-12T00:00:00.000Z\",\"open\":34.91,\"high\":35.15,\"low\":34.2,\"close\":35.12,\"volume\":86602441},{\"day\":\"2016-09-13T00:00:00.000Z\",\"open\":34.98,\"high\":34.98,\"low\":34.4,\"close\":34.72,\"volume\":31744459},{\"day\":\"2016-09-14T00:00:00.000Z\",\"open\":34.5,\"high\":34.6,\"low\":34.17,\"close\":34.3,\"volume\":35213691},{\"day\":\"2016-09-19T00:00:00.000Z\",\"open\":34.4,\"high\":35.12,\"low\":34.4,\"close\":34.97,\"volume\":37266601},{\"day\":\"2016-09-20T00:00:00.000Z\",\"open\":34.97,\"high\":34.97,\"low\":34.8,\"close\":34.85,\"volume\":14666356},{\"day\":\"2016-09-21T00:00:00.000Z\",\"open\":34.89,\"high\":34.98,\"low\":34.48,\"close\":34.67,\"volume\":35247928},{\"day\":\"2016-09-22T00:00:00.000Z\",\"open\":34.81,\"high\":35.37,\"low\":34.81,\"close\":35.01,\"volume\":54132989},{\"day\":\"2016-09-23T00:00:00.000Z\",\"open\":35.05,\"high\":35.2,\"low\":34.72,\"close\":34.89,\"volume\":31439120},{\"day\":\"2016-09-26T00:00:00.000Z\",\"open\":34.76,\"high\":34.78,\"low\":34.33,\"close\":34.38,\"volume\":32852645},{\"day\":\"2016-09-27T00:00:00.000Z\",\"open\":34.23,\"high\":34.4,\"low\":34.19,\"close\":34.36,\"volume\":45825170},{\"day\":\"2016-09-28T00:00:00.000Z\",\"open\":34.38,\"high\":34.38,\"low\":34.12,\"close\":34.14,\"volume\":31733236},{\"day\":\"2016-09-29T00:00:00.000Z\",\"open\":34.25,\"high\":34.44,\"low\":34.15,\"close\":34.19,\"volume\":23086975},{\"day\":\"2016-09-30T00:00:00.000Z\",\"open\":34.1,\"high\":34.27,\"low\":34.06,\"close\":34.16,\"volume\":19403198},{\"day\":\"2016-10-10T00:00:00.000Z\",\"open\":34.46,\"high\":34.8,\"low\":34.3,\"close\":34.6,\"volume\":34119412},{\"day\":\"2016-10-11T00:00:00.000Z\",\"open\":34.62,\"high\":34.75,\"low\":34.25,\"close\":34.38,\"volume\":49375218},{\"day\":\"2016-10-12T00:00:00.000Z\",\"open\":34.26,\"high\":34.44,\"low\":34.2,\"close\":34.3,\"volume\":30854074},{\"day\":\"2016-10-13T00:00:00.000Z\",\"open\":34.22,\"high\":34.32,\"low\":34.01,\"close\":34.12,\"volume\":34546745},{\"day\":\"2016-10-14T00:00:00.000Z\",\"open\":34.13,\"high\":34.18,\"low\":34.05,\"close\":34.11,\"volume\":23156048},{\"day\":\"2016-10-17T00:00:00.000Z\",\"open\":34.12,\"high\":34.18,\"low\":33.88,\"close\":33.94,\"volume\":30921443},{\"day\":\"2016-10-18T00:00:00.000Z\",\"open\":33.88,\"high\":34.29,\"low\":33.88,\"close\":34.2,\"volume\":28336027},{\"day\":\"2016-10-19T00:00:00.000Z\",\"open\":34.24,\"high\":34.27,\"low\":34.1,\"close\":34.12,\"volume\":20515200},{\"day\":\"2016-10-20T00:00:00.000Z\",\"open\":34.16,\"high\":34.24,\"low\":34.11,\"close\":34.14,\"volume\":12768281},{\"day\":\"2016-10-21T00:00:00.000Z\",\"open\":34.12,\"high\":34.28,\"low\":34.05,\"close\":34.22,\"volume\":28003163},{\"day\":\"2016-10-24T00:00:00.000Z\",\"open\":34.22,\"high\":34.79,\"low\":34.15,\"close\":34.49,\"volume\":42090949},{\"day\":\"2016-10-25T00:00:00.000Z\",\"open\":34.56,\"high\":34.62,\"low\":34.4,\"close\":34.55,\"volume\":23971961},{\"day\":\"2016-10-26T00:00:00.000Z\",\"open\":34.56,\"high\":34.64,\"low\":34.39,\"close\":34.42,\"volume\":19737703},{\"day\":\"2016-10-27T00:00:00.000Z\",\"open\":34.42,\"high\":34.43,\"low\":34.1,\"close\":34.19,\"volume\":21764326},{\"day\":\"2016-10-28T00:00:00.000Z\",\"open\":34.4,\"high\":34.73,\"low\":34.36,\"close\":34.53,\"volume\":32514938},{\"day\":\"2016-10-31T00:00:00.000Z\",\"open\":34.4,\"high\":34.65,\"low\":34.2,\"close\":34.61,\"volume\":23435296},{\"day\":\"2016-11-01T00:00:00.000Z\",\"open\":34.63,\"high\":35.1,\"low\":34.5,\"close\":35.06,\"volume\":36719126},{\"day\":\"2016-11-02T00:00:00.000Z\",\"open\":34.89,\"high\":34.98,\"low\":34.54,\"close\":34.61,\"volume\":25676031},{\"day\":\"2016-11-03T00:00:00.000Z\",\"open\":34.59,\"high\":35.09,\"low\":34.52,\"close\":34.97,\"volume\":40514435},{\"day\":\"2016-11-04T00:00:00.000Z\",\"open\":34.88,\"high\":35.16,\"low\":34.87,\"close\":34.93,\"volume\":26447974},{\"day\":\"2016-11-07T00:00:00.000Z\",\"open\":34.98,\"high\":35.05,\"low\":34.88,\"close\":34.99,\"volume\":21516692},{\"day\":\"2016-11-08T00:00:00.000Z\",\"open\":35.11,\"high\":35.18,\"low\":34.88,\"close\":35,\"volume\":28683168},{\"day\":\"2016-11-09T00:00:00.000Z\",\"open\":35,\"high\":35.01,\"low\":34.33,\"close\":34.71,\"volume\":68834550},{\"day\":\"2016-11-10T00:00:00.000Z\",\"open\":34.92,\"high\":35.2,\"low\":34.85,\"close\":34.94,\"volume\":35280334},{\"day\":\"2016-11-11T00:00:00.000Z\",\"open\":34.95,\"high\":35.24,\"low\":34.86,\"close\":34.99,\"volume\":52390695},{\"day\":\"2016-11-14T00:00:00.000Z\",\"open\":34.92,\"high\":35.13,\"low\":34.88,\"close\":34.95,\"volume\":68357166},{\"day\":\"2016-11-15T00:00:00.000Z\",\"open\":34.98,\"high\":35.01,\"low\":34.9,\"close\":34.96,\"volume\":28690403},{\"day\":\"2016-11-16T00:00:00.000Z\",\"open\":35,\"high\":35.1,\"low\":34.91,\"close\":35.02,\"volume\":24386997},{\"day\":\"2016-11-17T00:00:00.000Z\",\"open\":34.99,\"high\":35.02,\"low\":34.8,\"close\":35,\"volume\":23871563},{\"day\":\"2016-11-18T00:00:00.000Z\",\"open\":35,\"high\":35.06,\"low\":34.94,\"close\":35.01,\"volume\":32069691},{\"day\":\"2016-11-21T00:00:00.000Z\",\"open\":34.95,\"high\":36.35,\"low\":34.95,\"close\":35.9,\"volume\":108903560},{\"day\":\"2016-11-22T00:00:00.000Z\",\"open\":35.81,\"high\":36.44,\"low\":35.81,\"close\":36.12,\"volume\":73702179},{\"day\":\"2016-11-23T00:00:00.000Z\",\"open\":36.22,\"high\":36.35,\"low\":35.96,\"close\":35.98,\"volume\":44013312},{\"day\":\"2016-11-24T00:00:00.000Z\",\"open\":35.98,\"high\":36.63,\"low\":35.98,\"close\":36.42,\"volume\":52076453},{\"day\":\"2016-11-25T00:00:00.000Z\",\"open\":36.42,\"high\":36.8,\"low\":36.17,\"close\":36.78,\"volume\":45833079},{\"day\":\"2016-11-28T00:00:00.000Z\",\"open\":37.01,\"high\":37.37,\"low\":36.54,\"close\":36.61,\"volume\":68897851},{\"day\":\"2016-11-29T00:00:00.000Z\",\"open\":36.61,\"high\":37.3,\"low\":36.45,\"close\":36.77,\"volume\":66538624},{\"day\":\"2016-11-30T00:00:00.000Z\",\"open\":36.81,\"high\":37.09,\"low\":36.23,\"close\":36.33,\"volume\":50803984},{\"day\":\"2016-12-01T00:00:00.000Z\",\"open\":36.35,\"high\":36.73,\"low\":36.24,\"close\":36.42,\"volume\":47438609},{\"day\":\"2016-12-02T00:00:00.000Z\",\"open\":36.42,\"high\":36.43,\"low\":35.97,\"close\":36.27,\"volume\":63371507},{\"day\":\"2016-12-05T00:00:00.000Z\",\"open\":35.96,\"high\":36.29,\"low\":35.87,\"close\":36.26,\"volume\":62209526},{\"day\":\"2016-12-06T00:00:00.000Z\",\"open\":36.19,\"high\":36.47,\"low\":36.13,\"close\":36.17,\"volume\":37612545},{\"day\":\"2016-12-07T00:00:00.000Z\",\"open\":36.17,\"high\":36.64,\"low\":36.07,\"close\":36.46,\"volume\":31067029},{\"day\":\"2016-12-08T00:00:00.000Z\",\"open\":36.61,\"high\":36.73,\"low\":36.43,\"close\":36.5,\"volume\":29516834},{\"day\":\"2016-12-09T00:00:00.000Z\",\"open\":36.64,\"high\":37.15,\"low\":36.48,\"close\":36.86,\"volume\":48703347},{\"day\":\"2016-12-12T00:00:00.000Z\",\"open\":37.12,\"high\":37.76,\"low\":36.7,\"close\":36.9,\"volume\":106934394},{\"day\":\"2016-12-13T00:00:00.000Z\",\"open\":36.8,\"high\":36.94,\"low\":36.54,\"close\":36.65,\"volume\":39559741},{\"day\":\"2016-12-14T00:00:00.000Z\",\"open\":36.63,\"high\":37.5,\"low\":36.61,\"close\":37.03,\"volume\":58644985},{\"day\":\"2016-12-15T00:00:00.000Z\",\"open\":36.78,\"high\":36.89,\"low\":35.43,\"close\":35.6,\"volume\":78608340},{\"day\":\"2016-12-16T00:00:00.000Z\",\"open\":35.46,\"high\":35.77,\"low\":35.4,\"close\":35.48,\"volume\":34099443},{\"day\":\"2016-12-19T00:00:00.000Z\",\"open\":35.48,\"high\":35.6,\"low\":35.31,\"close\":35.4,\"volume\":29559617},{\"day\":\"2016-12-20T00:00:00.000Z\",\"open\":35.42,\"high\":35.45,\"low\":34.45,\"close\":34.66,\"volume\":62695062},{\"day\":\"2016-12-21T00:00:00.000Z\",\"open\":34.85,\"high\":35.05,\"low\":34.61,\"close\":34.74,\"volume\":37625980},{\"day\":\"2016-12-22T00:00:00.000Z\",\"open\":34.66,\"high\":34.93,\"low\":34.4,\"close\":34.77,\"volume\":29500931},{\"day\":\"2016-12-23T00:00:00.000Z\",\"open\":34.69,\"high\":34.77,\"low\":34.4,\"close\":34.73,\"volume\":30192121},{\"day\":\"2016-12-26T00:00:00.000Z\",\"open\":34.55,\"high\":35.16,\"low\":34.35,\"close\":35.12,\"volume\":35131252},{\"day\":\"2016-12-27T00:00:00.000Z\",\"open\":35,\"high\":35.34,\"low\":34.98,\"close\":35.26,\"volume\":21780273},{\"day\":\"2016-12-28T00:00:00.000Z\",\"open\":35.2,\"high\":35.32,\"low\":34.99,\"close\":35.29,\"volume\":38631869},{\"day\":\"2016-12-29T00:00:00.000Z\",\"open\":35.15,\"high\":35.29,\"low\":35.03,\"close\":35.13,\"volume\":29042037},{\"day\":\"2016-12-30T00:00:00.000Z\",\"open\":35.27,\"high\":35.45,\"low\":35.11,\"close\":35.43,\"volume\":27076331},{\"day\":\"2017-01-03T00:00:00.000Z\",\"open\":35.34,\"high\":36.01,\"low\":35.32,\"close\":35.68,\"volume\":29697799},{\"day\":\"2017-01-04T00:00:00.000Z\",\"open\":35.69,\"high\":35.79,\"low\":35.51,\"close\":35.65,\"volume\":25257405},{\"day\":\"2017-01-05T00:00:00.000Z\",\"open\":35.73,\"high\":35.94,\"low\":35.68,\"close\":35.73,\"volume\":28691033},{\"day\":\"2017-01-06T00:00:00.000Z\",\"open\":35.73,\"high\":35.89,\"low\":35.35,\"close\":35.44,\"volume\":36286227},{\"day\":\"2017-01-09T00:00:00.000Z\",\"open\":35.47,\"high\":35.55,\"low\":35.27,\"close\":35.42,\"volume\":27061697},{\"day\":\"2017-01-10T00:00:00.000Z\",\"open\":35.44,\"high\":35.49,\"low\":35.2,\"close\":35.23,\"volume\":20535090},{\"day\":\"2017-01-11T00:00:00.000Z\",\"open\":35.25,\"high\":35.43,\"low\":35.1,\"close\":35.23,\"volume\":20996349},{\"day\":\"2017-01-12T00:00:00.000Z\",\"open\":35.3,\"high\":35.42,\"low\":35.15,\"close\":35.21,\"volume\":18718703},{\"day\":\"2017-01-13T00:00:00.000Z\",\"open\":35.23,\"high\":35.9,\"low\":35.19,\"close\":35.56,\"volume\":33073897},{\"day\":\"2017-01-16T00:00:00.000Z\",\"open\":35.56,\"high\":36.28,\"low\":35.21,\"close\":36.19,\"volume\":112917227},{\"day\":\"2017-01-17T00:00:00.000Z\",\"open\":36.07,\"high\":36.34,\"low\":35.89,\"close\":35.98,\"volume\":34949314},{\"day\":\"2017-01-18T00:00:00.000Z\",\"open\":36.07,\"high\":36.44,\"low\":36.06,\"close\":36.21,\"volume\":26686911},{\"day\":\"2017-01-19T00:00:00.000Z\",\"open\":36.13,\"high\":36.37,\"low\":35.92,\"close\":36.05,\"volume\":19962834},{\"day\":\"2017-01-20T00:00:00.000Z\",\"open\":36.05,\"high\":36.28,\"low\":36.01,\"close\":36.26,\"volume\":26033277},{\"day\":\"2017-01-23T00:00:00.000Z\",\"open\":36.26,\"high\":36.42,\"low\":36.04,\"close\":36.2,\"volume\":39800128},{\"day\":\"2017-01-24T00:00:00.000Z\",\"open\":36.2,\"high\":36.33,\"low\":36.1,\"close\":36.18,\"volume\":26866560},{\"day\":\"2017-01-25T00:00:00.000Z\",\"open\":36.2,\"high\":36.45,\"low\":36.09,\"close\":36.43,\"volume\":35892232},{\"day\":\"2017-01-26T00:00:00.000Z\",\"open\":36.45,\"high\":36.8,\"low\":36.44,\"close\":36.51,\"volume\":27720542},{\"day\":\"2017-02-03T00:00:00.000Z\",\"open\":36.5,\"high\":36.5,\"low\":35.6,\"close\":35.62,\"volume\":48926754},{\"day\":\"2017-02-06T00:00:00.000Z\",\"open\":35.74,\"high\":36.03,\"low\":35.53,\"close\":35.94,\"volume\":64891420},{\"day\":\"2017-02-07T00:00:00.000Z\",\"open\":36,\"high\":36.24,\"low\":35.92,\"close\":36.06,\"volume\":48618000},{\"day\":\"2017-02-08T00:00:00.000Z\",\"open\":36.04,\"high\":36.08,\"low\":35.7,\"close\":36.02,\"volume\":39628863},{\"day\":\"2017-02-09T00:00:00.000Z\",\"open\":36.07,\"high\":36.37,\"low\":36,\"close\":36.11,\"volume\":52756885},{\"day\":\"2017-02-10T00:00:00.000Z\",\"open\":36.21,\"high\":36.34,\"low\":36.1,\"close\":36.2,\"volume\":39921900},{\"day\":\"2017-02-13T00:00:00.000Z\",\"open\":36.29,\"high\":36.41,\"low\":36.17,\"close\":36.31,\"volume\":69354090},{\"day\":\"2017-02-14T00:00:00.000Z\",\"open\":36.4,\"high\":36.4,\"low\":35.95,\"close\":36.1,\"volume\":49092275},{\"day\":\"2017-02-15T00:00:00.000Z\",\"open\":36.27,\"high\":36.48,\"low\":36.21,\"close\":36.32,\"volume\":67285226},{\"day\":\"2017-02-16T00:00:00.000Z\",\"open\":36.42,\"high\":36.43,\"low\":36.19,\"close\":36.3,\"volume\":34781714},{\"day\":\"2017-02-17T00:00:00.000Z\",\"open\":36.36,\"high\":36.66,\"low\":36.2,\"close\":36.26,\"volume\":52550389},{\"day\":\"2017-02-20T00:00:00.000Z\",\"open\":36.31,\"high\":36.89,\"low\":36.25,\"close\":36.82,\"volume\":74144223},{\"day\":\"2017-02-21T00:00:00.000Z\",\"open\":36.83,\"high\":37.18,\"low\":36.7,\"close\":36.77,\"volume\":54833169},{\"day\":\"2017-02-22T00:00:00.000Z\",\"open\":36.88,\"high\":36.92,\"low\":36.67,\"close\":36.82,\"volume\":38041992},{\"day\":\"2017-02-23T00:00:00.000Z\",\"open\":36.77,\"high\":36.89,\"low\":36.44,\"close\":36.52,\"volume\":45952080},{\"day\":\"2017-02-24T00:00:00.000Z\",\"open\":36.53,\"high\":36.57,\"low\":36.36,\"close\":36.56,\"volume\":25683349},{\"day\":\"2017-02-27T00:00:00.000Z\",\"open\":36.51,\"high\":36.64,\"low\":36.21,\"close\":36.32,\"volume\":40140682},{\"day\":\"2017-02-28T00:00:00.000Z\",\"open\":36.32,\"high\":36.44,\"low\":36.19,\"close\":36.23,\"volume\":26846910},{\"day\":\"2017-03-01T00:00:00.000Z\",\"open\":36.26,\"high\":36.32,\"low\":36.13,\"close\":36.16,\"volume\":35508177},{\"day\":\"2017-03-02T00:00:00.000Z\",\"open\":36.34,\"high\":36.34,\"low\":35.84,\"close\":35.86,\"volume\":46565680},{\"day\":\"2017-03-03T00:00:00.000Z\",\"open\":35.8,\"high\":35.94,\"low\":35.71,\"close\":35.85,\"volume\":25135446},{\"day\":\"2017-03-06T00:00:00.000Z\",\"open\":35.81,\"high\":35.94,\"low\":35.75,\"close\":35.83,\"volume\":28671714},{\"day\":\"2017-03-07T00:00:00.000Z\",\"open\":35.83,\"high\":35.97,\"low\":35.8,\"close\":35.96,\"volume\":23721119},{\"day\":\"2017-03-08T00:00:00.000Z\",\"open\":35.9,\"high\":35.92,\"low\":35.77,\"close\":35.82,\"volume\":22285684},{\"day\":\"2017-03-09T00:00:00.000Z\",\"open\":35.77,\"high\":35.8,\"low\":35.5,\"close\":35.78,\"volume\":37796652},{\"day\":\"2017-03-10T00:00:00.000Z\",\"open\":35.71,\"high\":35.77,\"low\":35.58,\"close\":35.6,\"volume\":20744676},{\"day\":\"2017-03-13T00:00:00.000Z\",\"open\":35.6,\"high\":36.04,\"low\":35.56,\"close\":35.97,\"volume\":35999002},{\"day\":\"2017-03-14T00:00:00.000Z\",\"open\":35.99,\"high\":36.13,\"low\":35.81,\"close\":35.94,\"volume\":27696420},{\"day\":\"2017-03-15T00:00:00.000Z\",\"open\":35.88,\"high\":36,\"low\":35.76,\"close\":35.96,\"volume\":26872050},{\"day\":\"2017-03-16T00:00:00.000Z\",\"open\":36.1,\"high\":36.24,\"low\":35.97,\"close\":36.07,\"volume\":39164100},{\"day\":\"2017-03-17T00:00:00.000Z\",\"open\":36.12,\"high\":36.22,\"low\":35.62,\"close\":35.75,\"volume\":54262154},{\"day\":\"2017-03-20T00:00:00.000Z\",\"open\":35.76,\"high\":35.96,\"low\":35.66,\"close\":35.83,\"volume\":42458939},{\"day\":\"2017-03-21T00:00:00.000Z\",\"open\":36.03,\"high\":36.29,\"low\":35.87,\"close\":36.27,\"volume\":97008407},{\"day\":\"2017-03-22T00:00:00.000Z\",\"open\":36.09,\"high\":36.23,\"low\":35.81,\"close\":36,\"volume\":52790683},{\"day\":\"2017-03-23T00:00:00.000Z\",\"open\":36.18,\"high\":36.93,\"low\":36.14,\"close\":36.57,\"volume\":120905943},{\"day\":\"2017-03-24T00:00:00.000Z\",\"open\":36.65,\"high\":37.11,\"low\":36.2,\"close\":36.55,\"volume\":94401638},{\"day\":\"2017-03-27T00:00:00.000Z\",\"open\":36.51,\"high\":37.28,\"low\":36.5,\"close\":36.74,\"volume\":122860195},{\"day\":\"2017-03-28T00:00:00.000Z\",\"open\":36.77,\"high\":36.97,\"low\":36.61,\"close\":36.73,\"volume\":52334690},{\"day\":\"2017-03-29T00:00:00.000Z\",\"open\":36.89,\"high\":37.04,\"low\":36.69,\"close\":36.78,\"volume\":52522665},{\"day\":\"2017-03-30T00:00:00.000Z\",\"open\":36.71,\"high\":36.79,\"low\":36.4,\"close\":36.75,\"volume\":49288130},{\"day\":\"2017-03-31T00:00:00.000Z\",\"open\":36.68,\"high\":37.14,\"low\":36.58,\"close\":37.01,\"volume\":63799619},{\"day\":\"2017-04-05T00:00:00.000Z\",\"open\":37.1,\"high\":37.3,\"low\":36.99,\"close\":37.1,\"volume\":61349985},{\"day\":\"2017-04-06T00:00:00.000Z\",\"open\":37.11,\"high\":37.13,\"low\":36.78,\"close\":36.96,\"volume\":52331352},{\"day\":\"2017-04-07T00:00:00.000Z\",\"open\":36.94,\"high\":37.01,\"low\":36.56,\"close\":36.6,\"volume\":64760921},{\"day\":\"2017-04-10T00:00:00.000Z\",\"open\":36.56,\"high\":36.71,\"low\":36.38,\"close\":36.45,\"volume\":48441796},{\"day\":\"2017-04-11T00:00:00.000Z\",\"open\":36.45,\"high\":36.6,\"low\":35.84,\"close\":36.19,\"volume\":63322577},{\"day\":\"2017-04-12T00:00:00.000Z\",\"open\":36.17,\"high\":36.32,\"low\":34.9,\"close\":36.01,\"volume\":66507762},{\"day\":\"2017-04-13T00:00:00.000Z\",\"open\":35.8,\"high\":36.09,\"low\":35.8,\"close\":35.9,\"volume\":38759046},{\"day\":\"2017-04-14T00:00:00.000Z\",\"open\":35.9,\"high\":36.04,\"low\":35.66,\"close\":35.89,\"volume\":37091529},{\"day\":\"2017-04-17T00:00:00.000Z\",\"open\":35.81,\"high\":36.07,\"low\":35.67,\"close\":36.02,\"volume\":37660299},{\"day\":\"2017-04-18T00:00:00.000Z\",\"open\":36,\"high\":36.09,\"low\":35.67,\"close\":35.7,\"volume\":35523028},{\"day\":\"2017-04-19T00:00:00.000Z\",\"open\":35.68,\"high\":35.85,\"low\":35.47,\"close\":35.51,\"volume\":48705008},{\"day\":\"2017-04-20T00:00:00.000Z\",\"open\":35.66,\"high\":35.91,\"low\":35.56,\"close\":35.8,\"volume\":41604810},{\"day\":\"2017-04-21T00:00:00.000Z\",\"open\":35.81,\"high\":36.26,\"low\":35.65,\"close\":36.09,\"volume\":52520305},{\"day\":\"2017-04-24T00:00:00.000Z\",\"open\":36.09,\"high\":36.26,\"low\":35.99,\"close\":36.17,\"volume\":54992292},{\"day\":\"2017-04-25T00:00:00.000Z\",\"open\":36.17,\"high\":36.56,\"low\":36.12,\"close\":36.48,\"volume\":61281318},{\"day\":\"2017-04-26T00:00:00.000Z\",\"open\":36.57,\"high\":37.92,\"low\":36.47,\"close\":37.51,\"volume\":160935910},{\"day\":\"2017-04-27T00:00:00.000Z\",\"open\":37.49,\"high\":38.26,\"low\":37.44,\"close\":37.82,\"volume\":125005458},{\"day\":\"2017-04-28T00:00:00.000Z\",\"open\":37.9,\"high\":38.07,\"low\":37.61,\"close\":37.96,\"volume\":67866387},{\"day\":\"2017-05-02T00:00:00.000Z\",\"open\":37.8,\"high\":38.38,\"low\":37.8,\"close\":37.91,\"volume\":61932539},{\"day\":\"2017-05-03T00:00:00.000Z\",\"open\":37.95,\"high\":38.28,\"low\":37.82,\"close\":38,\"volume\":50538386},{\"day\":\"2017-05-04T00:00:00.000Z\",\"open\":37.95,\"high\":38.1,\"low\":37.73,\"close\":37.82,\"volume\":54857355},{\"day\":\"2017-05-05T00:00:00.000Z\",\"open\":37.7,\"high\":37.86,\"low\":37.2,\"close\":37.26,\"volume\":62397960},{\"day\":\"2017-05-08T00:00:00.000Z\",\"open\":37.26,\"high\":38.12,\"low\":37.24,\"close\":37.79,\"volume\":95293243},{\"day\":\"2017-05-09T00:00:00.000Z\",\"open\":37.71,\"high\":38.08,\"low\":37.71,\"close\":37.99,\"volume\":59518293},{\"day\":\"2017-05-10T00:00:00.000Z\",\"open\":38.03,\"high\":40.05,\"low\":38.01,\"close\":39.84,\"volume\":158920371},{\"day\":\"2017-05-11T00:00:00.000Z\",\"open\":39.8,\"high\":40.09,\"low\":39.56,\"close\":39.77,\"volume\":82779446},{\"day\":\"2017-05-12T00:00:00.000Z\",\"open\":39.7,\"high\":41.3,\"low\":39.7,\"close\":40.95,\"volume\":120017119},{\"day\":\"2017-05-15T00:00:00.000Z\",\"open\":41.22,\"high\":41.96,\"low\":40.62,\"close\":40.9,\"volume\":71622420},{\"day\":\"2017-05-16T00:00:00.000Z\",\"open\":40.9,\"high\":41.3,\"low\":40.68,\"close\":41.09,\"volume\":62986281},{\"day\":\"2017-05-17T00:00:00.000Z\",\"open\":41,\"high\":41.09,\"low\":40.19,\"close\":40.42,\"volume\":77910638},{\"day\":\"2017-05-18T00:00:00.000Z\",\"open\":40.06,\"high\":41.08,\"low\":40.06,\"close\":40.62,\"volume\":58167880},{\"day\":\"2017-05-19T00:00:00.000Z\",\"open\":40.59,\"high\":41.33,\"low\":40.59,\"close\":41.01,\"volume\":42046764},{\"day\":\"2017-05-22T00:00:00.000Z\",\"open\":41.03,\"high\":43.02,\"low\":41.03,\"close\":42.84,\"volume\":102557092},{\"day\":\"2017-05-23T00:00:00.000Z\",\"open\":43,\"high\":44.18,\"low\":42.85,\"close\":43.17,\"volume\":106099037},{\"day\":\"2017-05-24T00:00:00.000Z\",\"open\":43,\"high\":43.54,\"low\":41.97,\"close\":43.03,\"volume\":81351957},{\"day\":\"2017-05-25T00:00:00.000Z\",\"open\":43,\"high\":45.56,\"low\":42.95,\"close\":45.49,\"volume\":138989996},{\"day\":\"2017-05-26T00:00:00.000Z\",\"open\":45.4,\"high\":45.85,\"low\":44.86,\"close\":45.18,\"volume\":78361301},{\"day\":\"2017-05-31T00:00:00.000Z\",\"open\":45,\"high\":47.13,\"low\":44.82,\"close\":45.07,\"volume\":100997789},{\"day\":\"2017-06-01T00:00:00.000Z\",\"open\":45.4,\"high\":46,\"low\":44.9,\"close\":45.97,\"volume\":77236116},{\"day\":\"2017-06-02T00:00:00.000Z\",\"open\":45.89,\"high\":46.37,\"low\":44.63,\"close\":44.96,\"volume\":82633357},{\"day\":\"2017-06-05T00:00:00.000Z\",\"open\":44.92,\"high\":45.15,\"low\":44.08,\"close\":44.67,\"volume\":78000274},{\"day\":\"2017-06-06T00:00:00.000Z\",\"open\":44.6,\"high\":46.1,\"low\":44.6,\"close\":46.03,\"volume\":96716968},{\"day\":\"2017-06-07T00:00:00.000Z\",\"open\":46.2,\"high\":46.88,\"low\":45.71,\"close\":45.98,\"volume\":78820064},{\"day\":\"2017-06-08T00:00:00.000Z\",\"open\":45.9,\"high\":47.65,\"low\":45.82,\"close\":47.62,\"volume\":83217137},{\"day\":\"2017-06-09T00:00:00.000Z\",\"open\":47.7,\"high\":48.77,\"low\":47.5,\"close\":48.14,\"volume\":92567674},{\"day\":\"2017-06-12T00:00:00.000Z\",\"open\":48.02,\"high\":49.64,\"low\":48.02,\"close\":48.93,\"volume\":85959680},{\"day\":\"2017-06-13T00:00:00.000Z\",\"open\":48.75,\"high\":49.2,\"low\":47.9,\"close\":48.44,\"volume\":67046122},{\"day\":\"2017-06-14T00:00:00.000Z\",\"open\":48.63,\"high\":48.84,\"low\":47,\"close\":47.21,\"volume\":83401397},{\"day\":\"2017-06-15T00:00:00.000Z\",\"open\":47.19,\"high\":47.47,\"low\":45.91,\"close\":46.18,\"volume\":104198333},{\"day\":\"2017-06-16T00:00:00.000Z\",\"open\":46.1,\"high\":47.18,\"low\":46.1,\"close\":46.7,\"volume\":80723142},{\"day\":\"2017-06-19T00:00:00.000Z\",\"open\":46.96,\"high\":48.63,\"low\":46.69,\"close\":48.56,\"volume\":80848191},{\"day\":\"2017-06-20T00:00:00.000Z\",\"open\":48.77,\"high\":48.93,\"low\":47.67,\"close\":48.1,\"volume\":61635533},{\"day\":\"2017-06-21T00:00:00.000Z\",\"open\":48.3,\"high\":49.56,\"low\":47.56,\"close\":49.43,\"volume\":84975718},{\"day\":\"2017-06-22T00:00:00.000Z\",\"open\":49.2,\"high\":50.47,\"low\":49.05,\"close\":49.14,\"volume\":114646405},{\"day\":\"2017-06-23T00:00:00.000Z\",\"open\":49.24,\"high\":49.9,\"low\":48.79,\"close\":49.72,\"volume\":87371964},{\"day\":\"2017-06-26T00:00:00.000Z\",\"open\":49.99,\"high\":50.77,\"low\":49.35,\"close\":49.72,\"volume\":95319255},{\"day\":\"2017-06-27T00:00:00.000Z\",\"open\":49.7,\"high\":49.95,\"low\":48.93,\"close\":49.92,\"volume\":78083585},{\"day\":\"2017-06-28T00:00:00.000Z\",\"open\":49.7,\"high\":49.74,\"low\":48.55,\"close\":48.61,\"volume\":69132247},{\"day\":\"2017-06-29T00:00:00.000Z\",\"open\":48.8,\"high\":50.05,\"low\":48.38,\"close\":49.96,\"volume\":75322875},{\"day\":\"2017-06-30T00:00:00.000Z\",\"open\":49.8,\"high\":50.2,\"low\":49.28,\"close\":49.61,\"volume\":59863098},{\"day\":\"2017-07-03T00:00:00.000Z\",\"open\":49.8,\"high\":49.8,\"low\":48.55,\"close\":48.94,\"volume\":56319918},{\"day\":\"2017-07-04T00:00:00.000Z\",\"open\":48.8,\"high\":48.84,\"low\":47.91,\"close\":47.92,\"volume\":68392065},{\"day\":\"2017-07-05T00:00:00.000Z\",\"open\":48,\"high\":50.7,\"low\":48,\"close\":50.42,\"volume\":127253722},{\"day\":\"2017-07-06T00:00:00.000Z\",\"open\":50.42,\"high\":52,\"low\":50.07,\"close\":51.39,\"volume\":113781480},{\"day\":\"2017-07-07T00:00:00.000Z\",\"open\":51.15,\"high\":51.62,\"low\":50.53,\"close\":51.01,\"volume\":53392598},{\"day\":\"2017-07-10T00:00:00.000Z\",\"open\":51.02,\"high\":51.96,\"low\":50.69,\"close\":51.13,\"volume\":57077601},{\"day\":\"2017-07-11T00:00:00.000Z\",\"open\":50.81,\"high\":52.01,\"low\":50.61,\"close\":51.23,\"volume\":69953963},{\"day\":\"2017-07-12T00:00:00.000Z\",\"open\":51.36,\"high\":52.5,\"low\":50.42,\"close\":50.61,\"volume\":87011734},{\"day\":\"2017-07-13T00:00:00.000Z\",\"open\":50.98,\"high\":51.86,\"low\":50.83,\"close\":51.63,\"volume\":66534298},{\"day\":\"2017-07-14T00:00:00.000Z\",\"open\":51.69,\"high\":52.79,\"low\":51.3,\"close\":52.77,\"volume\":70779162},{\"day\":\"2017-07-17T00:00:00.000Z\",\"open\":53.01,\"high\":55.09,\"low\":52.42,\"close\":53.9,\"volume\":140879134},{\"day\":\"2017-07-18T00:00:00.000Z\",\"open\":53.6,\"high\":54.26,\"low\":52.51,\"close\":53.47,\"volume\":87902953},{\"day\":\"2017-07-19T00:00:00.000Z\",\"open\":53.68,\"high\":54.48,\"low\":53.11,\"close\":53.84,\"volume\":77118069},{\"day\":\"2017-07-20T00:00:00.000Z\",\"open\":53.55,\"high\":54.15,\"low\":52.82,\"close\":54.01,\"volume\":65919874},{\"day\":\"2017-07-21T00:00:00.000Z\",\"open\":53.2,\"high\":53.28,\"low\":51.9,\"close\":51.96,\"volume\":129479193},{\"day\":\"2017-07-24T00:00:00.000Z\",\"open\":52.08,\"high\":53.1,\"low\":51.68,\"close\":52.61,\"volume\":90459593},{\"day\":\"2017-07-25T00:00:00.000Z\",\"open\":52.62,\"high\":53.05,\"low\":52.18,\"close\":52.31,\"volume\":50683483},{\"day\":\"2017-07-26T00:00:00.000Z\",\"open\":52.1,\"high\":52.5,\"low\":51.28,\"close\":51.89,\"volume\":65761087},{\"day\":\"2017-07-27T00:00:00.000Z\",\"open\":51.85,\"high\":52.74,\"low\":51.09,\"close\":52.36,\"volume\":66713294},{\"day\":\"2017-07-28T00:00:00.000Z\",\"open\":52.2,\"high\":52.46,\"low\":51.8,\"close\":51.89,\"volume\":49129473},{\"day\":\"2017-07-31T00:00:00.000Z\",\"open\":51.88,\"high\":52.64,\"low\":51.41,\"close\":52.02,\"volume\":61600507},{\"day\":\"2017-08-01T00:00:00.000Z\",\"open\":52.2,\"high\":54.9,\"low\":52.2,\"close\":54.85,\"volume\":114793661},{\"day\":\"2017-08-02T00:00:00.000Z\",\"open\":54.81,\"high\":54.82,\"low\":53.88,\"close\":54.04,\"volume\":72381745},{\"day\":\"2017-08-03T00:00:00.000Z\",\"open\":54.04,\"high\":54.48,\"low\":52.88,\"close\":52.92,\"volume\":56531164},{\"day\":\"2017-08-04T00:00:00.000Z\",\"open\":52.99,\"high\":53.19,\"low\":51.85,\"close\":51.94,\"volume\":66608738},{\"day\":\"2017-08-07T00:00:00.000Z\",\"open\":51.91,\"high\":52.84,\"low\":51.53,\"close\":52.32,\"volume\":52385217},{\"day\":\"2017-08-08T00:00:00.000Z\",\"open\":52.3,\"high\":52.56,\"low\":51.91,\"close\":52.45,\"volume\":36732251},{\"day\":\"2017-08-09T00:00:00.000Z\",\"open\":52.35,\"high\":52.84,\"low\":52,\"close\":52.06,\"volume\":41073411},{\"day\":\"2017-08-10T00:00:00.000Z\",\"open\":52.07,\"high\":52.45,\"low\":50.51,\"close\":50.73,\"volume\":84642315},{\"day\":\"2017-08-11T00:00:00.000Z\",\"open\":50.2,\"high\":50.73,\"low\":49.53,\"close\":49.58,\"volume\":82814563},{\"day\":\"2017-08-14T00:00:00.000Z\",\"open\":49.99,\"high\":51,\"low\":49.64,\"close\":50.49,\"volume\":79149496},{\"day\":\"2017-08-15T00:00:00.000Z\",\"open\":50.8,\"high\":51.56,\"low\":50.6,\"close\":50.9,\"volume\":68084953},{\"day\":\"2017-08-16T00:00:00.000Z\",\"open\":50.85,\"high\":51.29,\"low\":50.53,\"close\":51.21,\"volume\":34085106},{\"day\":\"2017-08-17T00:00:00.000Z\",\"open\":51.47,\"high\":51.83,\"low\":50.87,\"close\":51.1,\"volume\":37471148},{\"day\":\"2017-08-18T00:00:00.000Z\",\"open\":52.4,\"high\":53.86,\"low\":51.62,\"close\":53.17,\"volume\":117642875},{\"day\":\"2017-08-21T00:00:00.000Z\",\"open\":53.4,\"high\":54.28,\"low\":52.78,\"close\":53.03,\"volume\":71615254},{\"day\":\"2017-08-22T00:00:00.000Z\",\"open\":53.41,\"high\":55.26,\"low\":53.32,\"close\":55.2,\"volume\":100989678},{\"day\":\"2017-08-23T00:00:00.000Z\",\"open\":55.01,\"high\":55.83,\"low\":54.82,\"close\":55.4,\"volume\":56488435},{\"day\":\"2017-08-24T00:00:00.000Z\",\"open\":55.55,\"high\":56.28,\"low\":54.95,\"close\":55.12,\"volume\":56065476},{\"day\":\"2017-08-25T00:00:00.000Z\",\"open\":54.9,\"high\":56.22,\"low\":54.84,\"close\":55.83,\"volume\":74310600},{\"day\":\"2017-08-28T00:00:00.000Z\",\"open\":55.98,\"high\":57.75,\"low\":55.98,\"close\":56.2,\"volume\":80329569},{\"day\":\"2017-08-29T00:00:00.000Z\",\"open\":56.1,\"high\":57.25,\"low\":55.88,\"close\":57.06,\"volume\":41677419},{\"day\":\"2017-08-30T00:00:00.000Z\",\"open\":57,\"high\":57.63,\"low\":56.26,\"close\":56.41,\"volume\":47027718},{\"day\":\"2017-08-31T00:00:00.000Z\",\"open\":56.33,\"high\":56.66,\"low\":55.55,\"close\":56.03,\"volume\":48095720},{\"day\":\"2017-09-01T00:00:00.000Z\",\"open\":56.05,\"high\":57.04,\"low\":55.6,\"close\":56.17,\"volume\":57108347},{\"day\":\"2017-09-04T00:00:00.000Z\",\"open\":55.51,\"high\":55.56,\"low\":54.81,\"close\":55.15,\"volume\":48405138},{\"day\":\"2017-09-05T00:00:00.000Z\",\"open\":55.4,\"high\":56.6,\"low\":55.11,\"close\":56.29,\"volume\":56376990},{\"day\":\"2017-09-06T00:00:00.000Z\",\"open\":56.05,\"high\":56.38,\"low\":55.09,\"close\":55.4,\"volume\":42406310},{\"day\":\"2017-09-07T00:00:00.000Z\",\"open\":55.6,\"high\":55.82,\"low\":54.83,\"close\":54.91,\"volume\":32974056},{\"day\":\"2017-09-08T00:00:00.000Z\",\"open\":54.9,\"high\":55.52,\"low\":54.83,\"close\":55.02,\"volume\":29032223},{\"day\":\"2017-09-11T00:00:00.000Z\",\"open\":55.21,\"high\":55.98,\"low\":53.92,\"close\":53.99,\"volume\":80409842},{\"day\":\"2017-09-12T00:00:00.000Z\",\"open\":54.48,\"high\":54.87,\"low\":53.61,\"close\":54.81,\"volume\":55595400},{\"day\":\"2017-09-13T00:00:00.000Z\",\"open\":54.8,\"high\":55.36,\"low\":54.33,\"close\":55.07,\"volume\":39806983},{\"day\":\"2017-09-14T00:00:00.000Z\",\"open\":55.1,\"high\":55.25,\"low\":53.9,\"close\":54.02,\"volume\":51019115},{\"day\":\"2017-09-15T00:00:00.000Z\",\"open\":54.09,\"high\":54.2,\"low\":53.15,\"close\":53.38,\"volume\":75425944},{\"day\":\"2017-09-18T00:00:00.000Z\",\"open\":53.27,\"high\":54.48,\"low\":53.27,\"close\":53.3,\"volume\":75400296},{\"day\":\"2017-09-19T00:00:00.000Z\",\"open\":53.69,\"high\":54.04,\"low\":53.11,\"close\":53.46,\"volume\":62150655},{\"day\":\"2017-09-20T00:00:00.000Z\",\"open\":53.44,\"high\":53.7,\"low\":53,\"close\":53.08,\"volume\":58718913},{\"day\":\"2017-09-21T00:00:00.000Z\",\"open\":53.16,\"high\":54.24,\"low\":53.01,\"close\":53.82,\"volume\":72709201},{\"day\":\"2017-09-22T00:00:00.000Z\",\"open\":53.55,\"high\":54.35,\"low\":53.52,\"close\":54.04,\"volume\":54947182},{\"day\":\"2017-09-25T00:00:00.000Z\",\"open\":54.05,\"high\":54.73,\"low\":53.82,\"close\":54.16,\"volume\":65794494},{\"day\":\"2017-09-26T00:00:00.000Z\",\"open\":53.99,\"high\":54.33,\"low\":53.95,\"close\":54.25,\"volume\":42795845},{\"day\":\"2017-09-27T00:00:00.000Z\",\"open\":54.1,\"high\":54.24,\"low\":53.46,\"close\":53.6,\"volume\":46898447},{\"day\":\"2017-09-28T00:00:00.000Z\",\"open\":53.6,\"high\":53.97,\"low\":53.32,\"close\":53.74,\"volume\":39773746},{\"day\":\"2017-09-29T00:00:00.000Z\",\"open\":53.72,\"high\":54.35,\"low\":53.43,\"close\":54.16,\"volume\":43417231},{\"day\":\"2017-10-09T00:00:00.000Z\",\"open\":56.1,\"high\":56.5,\"low\":54.71,\"close\":54.76,\"volume\":88236199},{\"day\":\"2017-10-10T00:00:00.000Z\",\"open\":54.86,\"high\":55.52,\"low\":53.81,\"close\":54.92,\"volume\":96068320},{\"day\":\"2017-10-11T00:00:00.000Z\",\"open\":54.9,\"high\":55.72,\"low\":54.55,\"close\":55.31,\"volume\":66452795},{\"day\":\"2017-10-12T00:00:00.000Z\",\"open\":55.2,\"high\":57.19,\"low\":55.12,\"close\":57.11,\"volume\":89855011},{\"day\":\"2017-10-13T00:00:00.000Z\",\"open\":56.91,\"high\":57.43,\"low\":56.73,\"close\":57.08,\"volume\":50815330},{\"day\":\"2017-10-16T00:00:00.000Z\",\"open\":57.5,\"high\":58.55,\"low\":57.09,\"close\":57.17,\"volume\":74976923},{\"day\":\"2017-10-17T00:00:00.000Z\",\"open\":57.41,\"high\":58.26,\"low\":57.2,\"close\":57.94,\"volume\":63781573},{\"day\":\"2017-10-18T00:00:00.000Z\",\"open\":58.06,\"high\":59.03,\"low\":57.87,\"close\":58.98,\"volume\":71037948},{\"day\":\"2017-10-19T00:00:00.000Z\",\"open\":59.06,\"high\":59.95,\"low\":58.8,\"close\":59.59,\"volume\":74113891},{\"day\":\"2017-10-20T00:00:00.000Z\",\"open\":59,\"high\":59.45,\"low\":58.64,\"close\":59.02,\"volume\":45688147},{\"day\":\"2017-10-23T00:00:00.000Z\",\"open\":59.73,\"high\":60.18,\"low\":59.2,\"close\":59.88,\"volume\":51239175},{\"day\":\"2017-10-24T00:00:00.000Z\",\"open\":59.77,\"high\":61.06,\"low\":59.63,\"close\":60.2,\"volume\":70533642},{\"day\":\"2017-10-25T00:00:00.000Z\",\"open\":60.1,\"high\":60.44,\"low\":59.71,\"close\":60.08,\"volume\":38645697},{\"day\":\"2017-10-26T00:00:00.000Z\",\"open\":60,\"high\":62.26,\"low\":59.86,\"close\":61.39,\"volume\":83684094},{\"day\":\"2017-10-27T00:00:00.000Z\",\"open\":61.5,\"high\":63.98,\"low\":61.48,\"close\":63.93,\"volume\":87686093},{\"day\":\"2017-10-30T00:00:00.000Z\",\"open\":64,\"high\":65.3,\"low\":63.13,\"close\":64.06,\"volume\":118383153},{\"day\":\"2017-10-31T00:00:00.000Z\",\"open\":63.5,\"high\":64.5,\"low\":63.31,\"close\":64.36,\"volume\":51366189},{\"day\":\"2017-11-01T00:00:00.000Z\",\"open\":64.47,\"high\":66.28,\"low\":63.72,\"close\":64.12,\"volume\":100111909},{\"day\":\"2017-11-02T00:00:00.000Z\",\"open\":64.2,\"high\":64.39,\"low\":63,\"close\":64.14,\"volume\":82494651},{\"day\":\"2017-11-03T00:00:00.000Z\",\"open\":64,\"high\":64.84,\"low\":63.48,\"close\":64.45,\"volume\":68143978},{\"day\":\"2017-11-06T00:00:00.000Z\",\"open\":64.69,\"high\":64.7,\"low\":62.92,\"close\":64.01,\"volume\":90857015},{\"day\":\"2017-11-07T00:00:00.000Z\",\"open\":64.3,\"high\":66.57,\"low\":64.3,\"close\":65.37,\"volume\":117356586},{\"day\":\"2017-11-08T00:00:00.000Z\",\"open\":65.4,\"high\":66.35,\"low\":64.32,\"close\":64.61,\"volume\":86782083},{\"day\":\"2017-11-09T00:00:00.000Z\",\"open\":64.5,\"high\":66.39,\"low\":64.4,\"close\":66.33,\"volume\":70866925},{\"day\":\"2017-11-10T00:00:00.000Z\",\"open\":66,\"high\":69.95,\"low\":65.93,\"close\":69.89,\"volume\":125406037},{\"day\":\"2017-11-13T00:00:00.000Z\",\"open\":70.1,\"high\":70.57,\"low\":69.48,\"close\":70.15,\"volume\":75220717},{\"day\":\"2017-11-14T00:00:00.000Z\",\"open\":70.69,\"high\":71.29,\"low\":69.77,\"close\":70.42,\"volume\":80174828},{\"day\":\"2017-11-15T00:00:00.000Z\",\"open\":69.98,\"high\":70.43,\"low\":68.59,\"close\":69.2,\"volume\":100945992},{\"day\":\"2017-11-16T00:00:00.000Z\",\"open\":68.8,\"high\":73.11,\"low\":68.75,\"close\":73.01,\"volume\":116376446},{\"day\":\"2017-11-17T00:00:00.000Z\",\"open\":72.7,\"high\":75.32,\"low\":71.8,\"close\":75.27,\"volume\":158039374},{\"day\":\"2017-11-20T00:00:00.000Z\",\"open\":74.78,\"high\":76.49,\"low\":74.07,\"close\":75.71,\"volume\":114128113},{\"day\":\"2017-11-21T00:00:00.000Z\",\"open\":75.13,\"high\":79.68,\"low\":75.13,\"close\":78.44,\"volume\":144556937},{\"day\":\"2017-11-22T00:00:00.000Z\",\"open\":79.5,\"high\":79.96,\"low\":76.58,\"close\":77.45,\"volume\":129348799},{\"day\":\"2017-11-23T00:00:00.000Z\",\"open\":76.6,\"high\":78.44,\"low\":73.7,\"close\":74.32,\"volume\":157621088},{\"day\":\"2017-11-24T00:00:00.000Z\",\"open\":74.15,\"high\":75.46,\"low\":72.71,\"close\":74.62,\"volume\":131784376},{\"day\":\"2017-11-27T00:00:00.000Z\",\"open\":74.7,\"high\":74.9,\"low\":71.55,\"close\":73.55,\"volume\":163723233},{\"day\":\"2017-11-28T00:00:00.000Z\",\"open\":72.7,\"high\":73.54,\"low\":71.88,\"close\":72.73,\"volume\":78646962},{\"day\":\"2017-11-29T00:00:00.000Z\",\"open\":73.54,\"high\":74.19,\"low\":71.26,\"close\":72.42,\"volume\":87500464},{\"day\":\"2017-11-30T00:00:00.000Z\",\"open\":71.37,\"high\":71.67,\"low\":69.55,\"close\":69.92,\"volume\":116373317},{\"day\":\"2017-12-01T00:00:00.000Z\",\"open\":69.65,\"high\":70.18,\"low\":67.91,\"close\":68.1,\"volume\":139304603},{\"day\":\"2017-12-04T00:00:00.000Z\",\"open\":67.6,\"high\":70.35,\"low\":67.37,\"close\":69.39,\"volume\":115928317},{\"day\":\"2017-12-05T00:00:00.000Z\",\"open\":68.9,\"high\":71.5,\"low\":68.78,\"close\":71.2,\"volume\":169253953},{\"day\":\"2017-12-06T00:00:00.000Z\",\"open\":70.9,\"high\":71.1,\"low\":68,\"close\":69.4,\"volume\":124560752},{\"day\":\"2017-12-07T00:00:00.000Z\",\"open\":69.35,\"high\":69.81,\"low\":67.6,\"close\":68.64,\"volume\":85970358},{\"day\":\"2017-12-08T00:00:00.000Z\",\"open\":68.94,\"high\":71.86,\"low\":68.66,\"close\":71.49,\"volume\":109563228},{\"day\":\"2017-12-11T00:00:00.000Z\",\"open\":71.2,\"high\":73.31,\"low\":70.82,\"close\":73.25,\"volume\":113992734},{\"day\":\"2017-12-12T00:00:00.000Z\",\"open\":73.25,\"high\":73.56,\"low\":71.17,\"close\":71.21,\"volume\":77790078},{\"day\":\"2017-12-13T00:00:00.000Z\",\"open\":71.21,\"high\":72.62,\"low\":70.2,\"close\":72.12,\"volume\":86511781},{\"day\":\"2017-12-14T00:00:00.000Z\",\"open\":72.12,\"high\":72.16,\"low\":70.6,\"close\":71.01,\"volume\":67618694},{\"day\":\"2017-12-15T00:00:00.000Z\",\"open\":70.69,\"high\":71.44,\"low\":70.05,\"close\":70.38,\"volume\":73554722},{\"day\":\"2017-12-18T00:00:00.000Z\",\"open\":70.21,\"high\":71.93,\"low\":70.21,\"close\":70.67,\"volume\":67911699},{\"day\":\"2017-12-19T00:00:00.000Z\",\"open\":70.91,\"high\":73.63,\"low\":70.71,\"close\":73.58,\"volume\":127058305},{\"day\":\"2017-12-20T00:00:00.000Z\",\"open\":73.49,\"high\":74.59,\"low\":73.08,\"close\":73.94,\"volume\":93938288},{\"day\":\"2017-12-21T00:00:00.000Z\",\"open\":73.64,\"high\":75.58,\"low\":73.21,\"close\":74.91,\"volume\":93470766},{\"day\":\"2017-12-22T00:00:00.000Z\",\"open\":74.8,\"high\":75.2,\"low\":73.63,\"close\":74.02,\"volume\":71952658},{\"day\":\"2017-12-25T00:00:00.000Z\",\"open\":74.06,\"high\":76.17,\"low\":73.37,\"close\":74.16,\"volume\":110997896},{\"day\":\"2017-12-26T00:00:00.000Z\",\"open\":74.11,\"high\":74.56,\"low\":72.88,\"close\":73.94,\"volume\":83228950},{\"day\":\"2017-12-27T00:00:00.000Z\",\"open\":73.45,\"high\":73.45,\"low\":70.02,\"close\":70.35,\"volume\":150683445},{\"day\":\"2017-12-28T00:00:00.000Z\",\"open\":70.3,\"high\":71.42,\"low\":69.67,\"close\":70.59,\"volume\":113088642},{\"day\":\"2017-12-29T00:00:00.000Z\",\"open\":71.09,\"high\":71.53,\"low\":69.5,\"close\":69.98,\"volume\":104001801},{\"day\":\"2018-01-02T00:00:00.000Z\",\"open\":70.21,\"high\":72.8,\"low\":70.18,\"close\":72.59,\"volume\":123616317},{\"day\":\"2018-01-03T00:00:00.000Z\",\"open\":73.4,\"high\":73.9,\"low\":70.11,\"close\":70.97,\"volume\":179405492},{\"day\":\"2018-01-04T00:00:00.000Z\",\"open\":71.02,\"high\":72.2,\"low\":70.55,\"close\":71.18,\"volume\":106115784},{\"day\":\"2018-01-05T00:00:00.000Z\",\"open\":71.59,\"high\":71.88,\"low\":70.45,\"close\":70.89,\"volume\":77207581},{\"day\":\"2018-01-08T00:00:00.000Z\",\"open\":70.79,\"high\":70.79,\"low\":69.32,\"close\":70.01,\"volume\":122872953},{\"day\":\"2018-01-09T00:00:00.000Z\",\"open\":70.3,\"high\":72.08,\"low\":70.03,\"close\":71.87,\"volume\":123949115},{\"day\":\"2018-01-10T00:00:00.000Z\",\"open\":71.6,\"high\":71.87,\"low\":70.71,\"close\":71.72,\"volume\":82812301},{\"day\":\"2018-01-11T00:00:00.000Z\",\"open\":71.05,\"high\":73.12,\"low\":71,\"close\":72.65,\"volume\":109628895},{\"day\":\"2018-01-12T00:00:00.000Z\",\"open\":72.66,\"high\":74.5,\"low\":72.33,\"close\":74.41,\"volume\":128266294},{\"day\":\"2018-01-15T00:00:00.000Z\",\"open\":75.35,\"high\":78.5,\"low\":75.35,\"close\":77.65,\"volume\":200659866},{\"day\":\"2018-01-16T00:00:00.000Z\",\"open\":77.68,\"high\":79.48,\"low\":77.2,\"close\":77.81,\"volume\":150164317},{\"day\":\"2018-01-17T00:00:00.000Z\",\"open\":78.1,\"high\":79.35,\"low\":76.5,\"close\":77.34,\"volume\":141357416},{\"day\":\"2018-01-18T00:00:00.000Z\",\"open\":78.56,\"high\":80.11,\"low\":77.08,\"close\":77.61,\"volume\":207447138},{\"day\":\"2018-01-19T00:00:00.000Z\",\"open\":78.3,\"high\":79.06,\"low\":76.89,\"close\":77.59,\"volume\":155380912},{\"day\":\"2018-01-22T00:00:00.000Z\",\"open\":77.11,\"high\":79.2,\"low\":77.05,\"close\":78.74,\"volume\":121588286},{\"day\":\"2018-01-23T00:00:00.000Z\",\"open\":80.3,\"high\":81.28,\"low\":78.29,\"close\":78.76,\"volume\":191989840},{\"day\":\"2018-01-24T00:00:00.000Z\",\"open\":79,\"high\":79.44,\"low\":76.38,\"close\":76.44,\"volume\":168914104},{\"day\":\"2018-01-25T00:00:00.000Z\",\"open\":75.93,\"high\":75.99,\"low\":74.8,\"close\":75.29,\"volume\":123439652},{\"day\":\"2018-01-26T00:00:00.000Z\",\"open\":75.3,\"high\":76.85,\"low\":75.21,\"close\":76.1,\"volume\":112554650},{\"day\":\"2018-01-29T00:00:00.000Z\",\"open\":76.66,\"high\":76.7,\"low\":72.89,\"close\":73.36,\"volume\":151784351},{\"day\":\"2018-01-30T00:00:00.000Z\",\"open\":72.9,\"high\":74.36,\"low\":72.8,\"close\":73.38,\"volume\":86781693},{\"day\":\"2018-01-31T00:00:00.000Z\",\"open\":72.65,\"high\":75.15,\"low\":72.52,\"close\":75.08,\"volume\":93472629},{\"day\":\"2018-02-01T00:00:00.000Z\",\"open\":75,\"high\":75.6,\"low\":74.05,\"close\":75.48,\"volume\":141576291},{\"day\":\"2018-02-02T00:00:00.000Z\",\"open\":74.87,\"high\":76.38,\"low\":74.13,\"close\":76.01,\"volume\":100758337},{\"day\":\"2018-02-05T00:00:00.000Z\",\"open\":74.4,\"high\":75.95,\"low\":74.3,\"close\":75.71,\"volume\":94805442},{\"day\":\"2018-02-06T00:00:00.000Z\",\"open\":73.85,\"high\":74.7,\"low\":72.5,\"close\":73.77,\"volume\":204966683},{\"day\":\"2018-02-07T00:00:00.000Z\",\"open\":74.6,\"high\":74.65,\"low\":70.5,\"close\":71.38,\"volume\":174784083},{\"day\":\"2018-02-08T00:00:00.000Z\",\"open\":70.61,\"high\":71.5,\"low\":68.37,\"close\":68.99,\"volume\":153010890},{\"day\":\"2018-02-09T00:00:00.000Z\",\"open\":66.5,\"high\":66.97,\"low\":62.2,\"close\":64.43,\"volume\":249202978},{\"day\":\"2018-02-12T00:00:00.000Z\",\"open\":64.66,\"high\":65.65,\"low\":64,\"close\":64.96,\"volume\":102961177},{\"day\":\"2018-02-13T00:00:00.000Z\",\"open\":66.2,\"high\":68.35,\"low\":66.06,\"close\":67.02,\"volume\":114795720},{\"day\":\"2018-02-14T00:00:00.000Z\",\"open\":67.5,\"high\":69.19,\"low\":67.2,\"close\":68.89,\"volume\":64650188},{\"day\":\"2018-02-22T00:00:00.000Z\",\"open\":70.23,\"high\":70.42,\"low\":69.23,\"close\":69.77,\"volume\":78364999},{\"day\":\"2018-02-23T00:00:00.000Z\",\"open\":70.25,\"high\":71.46,\"low\":69.83,\"close\":70.64,\"volume\":55601107},{\"day\":\"2018-02-26T00:00:00.000Z\",\"open\":70.99,\"high\":71.58,\"low\":69.6,\"close\":70.8,\"volume\":69384092},{\"day\":\"2018-02-27T00:00:00.000Z\",\"open\":71.02,\"high\":71.19,\"low\":69.47,\"close\":69.81,\"volume\":78099482},{\"day\":\"2018-02-28T00:00:00.000Z\",\"open\":69.2,\"high\":69.24,\"low\":67.7,\"close\":67.76,\"volume\":78217046},{\"day\":\"2018-03-01T00:00:00.000Z\",\"open\":67.18,\"high\":69.38,\"low\":66.88,\"close\":68.93,\"volume\":66329617},{\"day\":\"2018-03-02T00:00:00.000Z\",\"open\":68,\"high\":68.66,\"low\":67.45,\"close\":67.68,\"volume\":58143932},{\"day\":\"2018-03-05T00:00:00.000Z\",\"open\":67.66,\"high\":68.59,\"low\":67,\"close\":67.88,\"volume\":60982380},{\"day\":\"2018-03-06T00:00:00.000Z\",\"open\":68.4,\"high\":69.39,\"low\":67.4,\"close\":69.32,\"volume\":65707723},{\"day\":\"2018-03-07T00:00:00.000Z\",\"open\":68.98,\"high\":70.18,\"low\":68.18,\"close\":68.78,\"volume\":59055501},{\"day\":\"2018-03-08T00:00:00.000Z\",\"open\":69.06,\"high\":70.84,\"low\":68.76,\"close\":70.54,\"volume\":69268165},{\"day\":\"2018-03-09T00:00:00.000Z\",\"open\":71,\"high\":71.46,\"low\":70.31,\"close\":70.89,\"volume\":47622200},{\"day\":\"2018-03-12T00:00:00.000Z\",\"open\":71.6,\"high\":71.86,\"low\":70.6,\"close\":71.12,\"volume\":58335147},{\"day\":\"2018-03-13T00:00:00.000Z\",\"open\":71.2,\"high\":71.35,\"low\":69.18,\"close\":69.42,\"volume\":60949227},{\"day\":\"2018-03-14T00:00:00.000Z\",\"open\":68.85,\"high\":69.2,\"low\":68.26,\"close\":68.82,\"volume\":51476079},{\"day\":\"2018-03-15T00:00:00.000Z\",\"open\":68.41,\"high\":70.7,\"low\":68.4,\"close\":70.49,\"volume\":62711086},{\"day\":\"2018-03-16T00:00:00.000Z\",\"open\":70.7,\"high\":71.95,\"low\":70.45,\"close\":70.51,\"volume\":70132623},{\"day\":\"2018-03-19T00:00:00.000Z\",\"open\":70.89,\"high\":73.88,\"low\":70.48,\"close\":73.81,\"volume\":92449982},{\"day\":\"2018-03-20T00:00:00.000Z\",\"open\":73.1,\"high\":74.19,\"low\":72.7,\"close\":74.09,\"volume\":65977835},{\"day\":\"2018-03-21T00:00:00.000Z\",\"open\":76.7,\"high\":76.71,\"low\":73.03,\"close\":73.82,\"volume\":136748593},{\"day\":\"2018-03-22T00:00:00.000Z\",\"open\":73.51,\"high\":74.17,\"low\":71.68,\"close\":72.88,\"volume\":90287752},{\"day\":\"2018-03-23T00:00:00.000Z\",\"open\":70,\"high\":70.77,\"low\":69.42,\"close\":70.3,\"volume\":148695492},{\"day\":\"2018-03-26T00:00:00.000Z\",\"open\":69.2,\"high\":69.97,\"low\":66.98,\"close\":68.28,\"volume\":138098519},{\"day\":\"2018-03-27T00:00:00.000Z\",\"open\":69.58,\"high\":69.66,\"low\":67.5,\"close\":68.16,\"volume\":103992027},{\"day\":\"2018-03-28T00:00:00.000Z\",\"open\":67,\"high\":67.68,\"low\":64.88,\"close\":65.4,\"volume\":142078782},{\"day\":\"2018-03-29T00:00:00.000Z\",\"open\":65.42,\"high\":67.28,\"low\":63.51,\"close\":66.39,\"volume\":146254573},{\"day\":\"2018-03-30T00:00:00.000Z\",\"open\":66.01,\"high\":66.27,\"low\":64.8,\"close\":65.31,\"volume\":84202251},{\"day\":\"2018-04-02T00:00:00.000Z\",\"open\":64.25,\"high\":66.25,\"low\":64.22,\"close\":64.66,\"volume\":80555909},{\"day\":\"2018-04-03T00:00:00.000Z\",\"open\":63.95,\"high\":64.95,\"low\":63.84,\"close\":64.51,\"volume\":60407068},{\"day\":\"2018-04-04T00:00:00.000Z\",\"open\":64.9,\"high\":65.58,\"low\":63.98,\"close\":64.55,\"volume\":67998953},{\"day\":\"2018-04-09T00:00:00.000Z\",\"open\":64.99,\"high\":65.99,\"low\":64.05,\"close\":65.96,\"volume\":71614285},{\"day\":\"2018-04-10T00:00:00.000Z\",\"open\":65.69,\"high\":68.4,\"low\":65.39,\"close\":68.25,\"volume\":90513972},{\"day\":\"2018-04-11T00:00:00.000Z\",\"open\":68.3,\"high\":68.57,\"low\":67.48,\"close\":67.67,\"volume\":72092432},{\"day\":\"2018-04-12T00:00:00.000Z\",\"open\":67.91,\"high\":67.97,\"low\":66.69,\"close\":66.72,\"volume\":54450250},{\"day\":\"2018-04-13T00:00:00.000Z\",\"open\":67.43,\"high\":67.45,\"low\":66.05,\"close\":66.18,\"volume\":46638574},{\"day\":\"2018-04-16T00:00:00.000Z\",\"open\":66.01,\"high\":66.66,\"low\":63.88,\"close\":64.3,\"volume\":80963957},{\"day\":\"2018-04-17T00:00:00.000Z\",\"open\":64.44,\"high\":64.86,\"low\":62.83,\"close\":63.13,\"volume\":83167288},{\"day\":\"2018-04-18T00:00:00.000Z\",\"open\":63.78,\"high\":63.95,\"low\":62.6,\"close\":63.51,\"volume\":76484549},{\"day\":\"2018-04-19T00:00:00.000Z\",\"open\":63.9,\"high\":64.95,\"low\":63.66,\"close\":64.48,\"volume\":72647375},{\"day\":\"2018-04-20T00:00:00.000Z\",\"open\":64.2,\"high\":64.87,\"low\":63.51,\"close\":64.15,\"volume\":60334073},{\"day\":\"2018-04-23T00:00:00.000Z\",\"open\":64.15,\"high\":65.16,\"low\":63.78,\"close\":64.99,\"volume\":54446666},{\"day\":\"2018-04-24T00:00:00.000Z\",\"open\":65.4,\"high\":67.06,\"low\":65.28,\"close\":66.56,\"volume\":90695407},{\"day\":\"2018-04-25T00:00:00.000Z\",\"open\":66.04,\"high\":66.46,\"low\":65.31,\"close\":65.5,\"volume\":47782761},{\"day\":\"2018-04-26T00:00:00.000Z\",\"open\":65.68,\"high\":65.89,\"low\":62.81,\"close\":63.12,\"volume\":84155382},{\"day\":\"2018-04-27T00:00:00.000Z\",\"open\":63.55,\"high\":63.73,\"low\":58.34,\"close\":60.89,\"volume\":260286257},{\"day\":\"2018-05-02T00:00:00.000Z\",\"open\":61.36,\"high\":61.79,\"low\":60.75,\"close\":61.34,\"volume\":70890842},{\"day\":\"2018-05-03T00:00:00.000Z\",\"open\":60.88,\"high\":61.58,\"low\":59.9,\"close\":61.44,\"volume\":62912538},{\"day\":\"2018-05-04T00:00:00.000Z\",\"open\":61.33,\"high\":61.64,\"low\":60.64,\"close\":60.71,\"volume\":44158675},{\"day\":\"2018-05-07T00:00:00.000Z\",\"open\":60.55,\"high\":61.47,\"low\":59.71,\"close\":61.19,\"volume\":82944783},{\"day\":\"2018-05-08T00:00:00.000Z\",\"open\":61.36,\"high\":63.88,\"low\":61.24,\"close\":63.08,\"volume\":117472062},{\"day\":\"2018-05-09T00:00:00.000Z\",\"open\":63.1,\"high\":63.4,\"low\":62.52,\"close\":62.95,\"volume\":48443100},{\"day\":\"2018-05-10T00:00:00.000Z\",\"open\":63.3,\"high\":63.75,\"low\":62.61,\"close\":63.18,\"volume\":49817832},{\"day\":\"2018-05-11T00:00:00.000Z\",\"open\":63.58,\"high\":63.66,\"low\":62.81,\"close\":63.1,\"volume\":45210551},{\"day\":\"2018-05-14T00:00:00.000Z\",\"open\":63.7,\"high\":64.58,\"low\":63.5,\"close\":64.1,\"volume\":68370916},{\"day\":\"2018-05-15T00:00:00.000Z\",\"open\":64.5,\"high\":64.59,\"low\":63.4,\"close\":63.97,\"volume\":52952916},{\"day\":\"2018-05-16T00:00:00.000Z\",\"open\":63.68,\"high\":63.92,\"low\":62.63,\"close\":62.81,\"volume\":55951439},{\"day\":\"2018-05-17T00:00:00.000Z\",\"open\":63.09,\"high\":63.19,\"low\":61.94,\"close\":62,\"volume\":47778223},{\"day\":\"2018-05-18T00:00:00.000Z\",\"open\":61.88,\"high\":63.12,\"low\":61.59,\"close\":63.04,\"volume\":56625326},{\"day\":\"2018-05-21T00:00:00.000Z\",\"open\":63.55,\"high\":64.15,\"low\":63.27,\"close\":63.66,\"volume\":70506571},{\"day\":\"2018-05-22T00:00:00.000Z\",\"open\":63.58,\"high\":63.84,\"low\":62.5,\"close\":63.01,\"volume\":43769214},{\"day\":\"2018-05-23T00:00:00.000Z\",\"open\":62.95,\"high\":62.95,\"low\":61.67,\"close\":61.76,\"volume\":56915452},{\"day\":\"2018-05-24T00:00:00.000Z\",\"open\":61.96,\"high\":62.27,\"low\":61.16,\"close\":61.22,\"volume\":44151327},{\"day\":\"2018-05-25T00:00:00.000Z\",\"open\":61.38,\"high\":62.18,\"low\":61.34,\"close\":61.53,\"volume\":35392969},{\"day\":\"2018-05-28T00:00:00.000Z\",\"open\":61.8,\"high\":62.88,\"low\":61.55,\"close\":62.5,\"volume\":45894875},{\"day\":\"2018-05-29T00:00:00.000Z\",\"open\":62.32,\"high\":62.66,\"low\":61.3,\"close\":62.38,\"volume\":63647446},{\"day\":\"2018-05-30T00:00:00.000Z\",\"open\":61.31,\"high\":61.7,\"low\":60.58,\"close\":60.65,\"volume\":49083664},{\"day\":\"2018-05-31T00:00:00.000Z\",\"open\":61.11,\"high\":62.18,\"low\":60.71,\"close\":62.13,\"volume\":66538831},{\"day\":\"2018-06-01T00:00:00.000Z\",\"open\":61.91,\"high\":62.19,\"low\":61.28,\"close\":61.64,\"volume\":40800764},{\"day\":\"2018-06-04T00:00:00.000Z\",\"open\":62.1,\"high\":63.71,\"low\":61.9,\"close\":63.53,\"volume\":85889740},{\"day\":\"2018-06-05T00:00:00.000Z\",\"open\":63.59,\"high\":65,\"low\":63.21,\"close\":64.58,\"volume\":88517255},{\"day\":\"2018-06-06T00:00:00.000Z\",\"open\":64.43,\"high\":64.45,\"low\":63.71,\"close\":63.81,\"volume\":49022028},{\"day\":\"2018-06-07T00:00:00.000Z\",\"open\":63.27,\"high\":64.54,\"low\":63.02,\"close\":63.24,\"volume\":74626679},{\"day\":\"2018-06-08T00:00:00.000Z\",\"open\":62.97,\"high\":63.24,\"low\":61.95,\"close\":62.39,\"volume\":57939137},{\"day\":\"2018-06-11T00:00:00.000Z\",\"open\":62.25,\"high\":63.2,\"low\":61.85,\"close\":63.03,\"volume\":51280313},{\"day\":\"2018-06-12T00:00:00.000Z\",\"open\":63.2,\"high\":64.25,\"low\":62.82,\"close\":63.9,\"volume\":76355925},{\"day\":\"2018-06-13T00:00:00.000Z\",\"open\":63.8,\"high\":63.91,\"low\":63.35,\"close\":63.75,\"volume\":45905326},{\"day\":\"2018-06-14T00:00:00.000Z\",\"open\":63.58,\"high\":65.35,\"low\":63.45,\"close\":64.44,\"volume\":79848471},{\"day\":\"2018-06-15T00:00:00.000Z\",\"open\":64.1,\"high\":65.16,\"low\":64.02,\"close\":64.63,\"volume\":66658272},{\"day\":\"2018-06-19T00:00:00.000Z\",\"open\":63.8,\"high\":64.2,\"low\":61.8,\"close\":62.09,\"volume\":127826360},{\"day\":\"2018-06-20T00:00:00.000Z\",\"open\":61.9,\"high\":62.54,\"low\":60.78,\"close\":61.85,\"volume\":74319522},{\"day\":\"2018-06-21T00:00:00.000Z\",\"open\":61.86,\"high\":62.56,\"low\":61,\"close\":61.09,\"volume\":60549396},{\"day\":\"2018-06-22T00:00:00.000Z\",\"open\":60.6,\"high\":61.5,\"low\":60.6,\"close\":61.07,\"volume\":46537639},{\"day\":\"2018-06-25T00:00:00.000Z\",\"open\":61.28,\"high\":61.35,\"low\":59.6,\"close\":59.79,\"volume\":60749672},{\"day\":\"2018-06-26T00:00:00.000Z\",\"open\":59.1,\"high\":59.61,\"low\":57.8,\"close\":59.24,\"volume\":71792764},{\"day\":\"2018-06-27T00:00:00.000Z\",\"open\":59.1,\"high\":59.45,\"low\":57.44,\"close\":57.5,\"volume\":69708410},{\"day\":\"2018-06-28T00:00:00.000Z\",\"open\":57.11,\"high\":57.95,\"low\":56.53,\"close\":56.83,\"volume\":73599124},{\"day\":\"2018-06-29T00:00:00.000Z\",\"open\":57.12,\"high\":58.63,\"low\":57.1,\"close\":58.58,\"volume\":64511204},{\"day\":\"2018-07-02T00:00:00.000Z\",\"open\":58.28,\"high\":58.28,\"low\":54.65,\"close\":55.22,\"volume\":90018916},{\"day\":\"2018-07-03T00:00:00.000Z\",\"open\":55.6,\"high\":56.56,\"low\":54.33,\"close\":56.34,\"volume\":94916701},{\"day\":\"2018-07-04T00:00:00.000Z\",\"open\":56.23,\"high\":56.88,\"low\":55.37,\"close\":55.52,\"volume\":51949368},{\"day\":\"2018-07-05T00:00:00.000Z\",\"open\":55.7,\"high\":56.27,\"low\":55.18,\"close\":55.53,\"volume\":54843432},{\"day\":\"2018-07-06T00:00:00.000Z\",\"open\":55.98,\"high\":57.65,\"low\":55.54,\"close\":56.94,\"volume\":82431119},{\"day\":\"2018-07-09T00:00:00.000Z\",\"open\":57.6,\"high\":58.91,\"low\":57.2,\"close\":58.88,\"volume\":69604304},{\"day\":\"2018-07-10T00:00:00.000Z\",\"open\":59,\"high\":59.05,\"low\":57.55,\"close\":58.18,\"volume\":55562743},{\"day\":\"2018-07-11T00:00:00.000Z\",\"open\":56.75,\"high\":57.51,\"low\":56.56,\"close\":57.09,\"volume\":47378185},{\"day\":\"2018-07-12T00:00:00.000Z\",\"open\":57.24,\"high\":58.89,\"low\":57.24,\"close\":58.38,\"volume\":64770763},{\"day\":\"2018-07-13T00:00:00.000Z\",\"open\":58.77,\"high\":58.92,\"low\":58.28,\"close\":58.54,\"volume\":39378546},{\"day\":\"2018-07-16T00:00:00.000Z\",\"open\":58.3,\"high\":58.78,\"low\":57.38,\"close\":57.72,\"volume\":43194208},{\"day\":\"2018-07-17T00:00:00.000Z\",\"open\":57.9,\"high\":58.26,\"low\":57.42,\"close\":58.02,\"volume\":37994302},{\"day\":\"2018-07-18T00:00:00.000Z\",\"open\":58.28,\"high\":59.11,\"low\":57.75,\"close\":57.81,\"volume\":46448505},{\"day\":\"2018-07-19T00:00:00.000Z\",\"open\":58.36,\"high\":59.3,\"low\":58.35,\"close\":58.71,\"volume\":70369903},{\"day\":\"2018-07-20T00:00:00.000Z\",\"open\":58.6,\"high\":61.61,\"low\":58.23,\"close\":60.84,\"volume\":106935078},{\"day\":\"2018-07-23T00:00:00.000Z\",\"open\":60.35,\"high\":61.6,\"low\":60.25,\"close\":61.08,\"volume\":80457337},{\"day\":\"2018-07-24T00:00:00.000Z\",\"open\":61.06,\"high\":63,\"low\":61.03,\"close\":61.74,\"volume\":83684707},{\"day\":\"2018-07-25T00:00:00.000Z\",\"open\":62.23,\"high\":62.24,\"low\":61.4,\"close\":62.16,\"volume\":40900624},{\"day\":\"2018-07-26T00:00:00.000Z\",\"open\":62.28,\"high\":62.48,\"low\":60.68,\"close\":60.8,\"volume\":48259331},{\"day\":\"2018-07-27T00:00:00.000Z\",\"open\":60.98,\"high\":61.33,\"low\":60.57,\"close\":60.87,\"volume\":33417159},{\"day\":\"2018-07-30T00:00:00.000Z\",\"open\":60.9,\"high\":61.92,\"low\":60.75,\"close\":61.56,\"volume\":37637018},{\"day\":\"2018-07-31T00:00:00.000Z\",\"open\":61.6,\"high\":61.89,\"low\":60.82,\"close\":61.6,\"volume\":26069859},{\"day\":\"2018-08-01T00:00:00.000Z\",\"open\":61.8,\"high\":62.41,\"low\":59.62,\"close\":59.7,\"volume\":56343432},{\"day\":\"2018-08-02T00:00:00.000Z\",\"open\":59.41,\"high\":59.49,\"low\":57.8,\"close\":58.26,\"volume\":64680428},{\"day\":\"2018-08-03T00:00:00.000Z\",\"open\":58.43,\"high\":58.76,\"low\":57.78,\"close\":57.82,\"volume\":36208330},{\"day\":\"2018-08-06T00:00:00.000Z\",\"open\":57.81,\"high\":58.86,\"low\":57.36,\"close\":57.83,\"volume\":41978566},{\"day\":\"2018-08-07T00:00:00.000Z\",\"open\":58.11,\"high\":59.6,\"low\":57.96,\"close\":59.56,\"volume\":56186121},{\"day\":\"2018-08-08T00:00:00.000Z\",\"open\":59.55,\"high\":59.7,\"low\":58.19,\"close\":58.38,\"volume\":41210911},{\"day\":\"2018-08-09T00:00:00.000Z\",\"open\":58.38,\"high\":60.99,\"low\":58.18,\"close\":60.62,\"volume\":63543307},{\"day\":\"2018-08-10T00:00:00.000Z\",\"open\":60.56,\"high\":60.96,\"low\":59.83,\"close\":60.44,\"volume\":34904151},{\"day\":\"2018-08-13T00:00:00.000Z\",\"open\":59.8,\"high\":59.85,\"low\":58.66,\"close\":59.55,\"volume\":45464948},{\"day\":\"2018-08-14T00:00:00.000Z\",\"open\":59.56,\"high\":59.72,\"low\":58.58,\"close\":59.05,\"volume\":30874067},{\"day\":\"2018-08-15T00:00:00.000Z\",\"open\":59.03,\"high\":59.05,\"low\":56.67,\"close\":57.03,\"volume\":61374792},{\"day\":\"2018-08-16T00:00:00.000Z\",\"open\":56.38,\"high\":57.95,\"low\":55.88,\"close\":56.98,\"volume\":47507498},{\"day\":\"2018-08-17T00:00:00.000Z\",\"open\":57.7,\"high\":57.82,\"low\":56.46,\"close\":56.58,\"volume\":35136005},{\"day\":\"2018-08-20T00:00:00.000Z\",\"open\":56.94,\"high\":57.82,\"low\":56.76,\"close\":57.81,\"volume\":46214266},{\"day\":\"2018-08-21T00:00:00.000Z\",\"open\":57.86,\"high\":59.65,\"low\":57.86,\"close\":59.42,\"volume\":63665064},{\"day\":\"2018-08-22T00:00:00.000Z\",\"open\":61.28,\"high\":61.5,\"low\":60.37,\"close\":60.93,\"volume\":104185714},{\"day\":\"2018-08-23T00:00:00.000Z\",\"open\":61.01,\"high\":62.38,\"low\":61.01,\"close\":62.13,\"volume\":75611130},{\"day\":\"2018-08-24T00:00:00.000Z\",\"open\":61.7,\"high\":63.33,\"low\":61.5,\"close\":62.47,\"volume\":57263151},{\"day\":\"2018-08-27T00:00:00.000Z\",\"open\":63.08,\"high\":63.68,\"low\":62.72,\"close\":63.47,\"volume\":58579343},{\"day\":\"2018-08-28T00:00:00.000Z\",\"open\":63.8,\"high\":63.84,\"low\":62.6,\"close\":62.9,\"volume\":42494421},{\"day\":\"2018-08-29T00:00:00.000Z\",\"open\":62.68,\"high\":63.3,\"low\":62.65,\"close\":63.01,\"volume\":27892679},{\"day\":\"2018-08-30T00:00:00.000Z\",\"open\":63.5,\"high\":64.05,\"low\":63.02,\"close\":63.16,\"volume\":45849633},{\"day\":\"2018-08-31T00:00:00.000Z\",\"open\":62.4,\"high\":63.43,\"low\":62.2,\"close\":62.98,\"volume\":52111400},{\"day\":\"2018-09-03T00:00:00.000Z\",\"open\":62.6,\"high\":63,\"low\":62.11,\"close\":62.73,\"volume\":32379059},{\"day\":\"2018-09-04T00:00:00.000Z\",\"open\":62.85,\"high\":64.93,\"low\":62.54,\"close\":64.8,\"volume\":65837878},{\"day\":\"2018-09-05T00:00:00.000Z\",\"open\":64.41,\"high\":64.64,\"low\":62.8,\"close\":62.8,\"volume\":50743718},{\"day\":\"2018-09-06T00:00:00.000Z\",\"open\":62.1,\"high\":62.52,\"low\":61.01,\"close\":61.32,\"volume\":45742629},{\"day\":\"2018-09-07T00:00:00.000Z\",\"open\":61.88,\"high\":63.5,\"low\":61.6,\"close\":62.78,\"volume\":49471165},{\"day\":\"2018-09-10T00:00:00.000Z\",\"open\":62.6,\"high\":62.87,\"low\":61.6,\"close\":62.03,\"volume\":32339001},{\"day\":\"2018-09-11T00:00:00.000Z\",\"open\":62,\"high\":62.58,\"low\":61.25,\"close\":61.68,\"volume\":34707057},{\"day\":\"2018-09-12T00:00:00.000Z\",\"open\":61.31,\"high\":61.46,\"low\":60.28,\"close\":60.6,\"volume\":43546028},{\"day\":\"2018-09-13T00:00:00.000Z\",\"open\":61.78,\"high\":62.4,\"low\":61.01,\"close\":62.4,\"volume\":53884697},{\"day\":\"2018-09-14T00:00:00.000Z\",\"open\":62.57,\"high\":63.76,\"low\":62.42,\"close\":63.3,\"volume\":55837041},{\"day\":\"2018-09-17T00:00:00.000Z\",\"open\":62.3,\"high\":63.18,\"low\":62.25,\"close\":62.51,\"volume\":26959587},{\"day\":\"2018-09-18T00:00:00.000Z\",\"open\":62.15,\"high\":64.3,\"low\":62.1,\"close\":64.12,\"volume\":63556933},{\"day\":\"2018-09-19T00:00:00.000Z\",\"open\":64.09,\"high\":65.8,\"low\":63.81,\"close\":65.15,\"volume\":83470507},{\"day\":\"2018-09-20T00:00:00.000Z\",\"open\":65.2,\"high\":65.56,\"low\":64.61,\"close\":64.8,\"volume\":41892378},{\"day\":\"2018-09-21T00:00:00.000Z\",\"open\":65.28,\"high\":67.5,\"low\":64.97,\"close\":67.49,\"volume\":81043109},{\"day\":\"2018-09-25T00:00:00.000Z\",\"open\":66.9,\"high\":67.73,\"low\":66.48,\"close\":67.19,\"volume\":57810389},{\"day\":\"2018-09-26T00:00:00.000Z\",\"open\":67.23,\"high\":69,\"low\":66.83,\"close\":67.96,\"volume\":90852551},{\"day\":\"2018-09-27T00:00:00.000Z\",\"open\":67.73,\"high\":67.75,\"low\":66.86,\"close\":67.2,\"volume\":62357433},{\"day\":\"2018-09-28T00:00:00.000Z\",\"open\":67.5,\"high\":69.1,\"low\":67.44,\"close\":68.5,\"volume\":73952387},{\"day\":\"2018-10-08T00:00:00.000Z\",\"open\":66.8,\"high\":66.84,\"low\":64.71,\"close\":64.78,\"volume\":112844471},{\"day\":\"2018-10-09T00:00:00.000Z\",\"open\":64.63,\"high\":65.38,\"low\":64.33,\"close\":65,\"volume\":48631908},{\"day\":\"2018-10-10T00:00:00.000Z\",\"open\":65.09,\"high\":65.58,\"low\":64.2,\"close\":64.65,\"volume\":58279902},{\"day\":\"2018-10-11T00:00:00.000Z\",\"open\":62.1,\"high\":63.2,\"low\":61.38,\"close\":61.85,\"volume\":114532745},{\"day\":\"2018-10-12T00:00:00.000Z\",\"open\":62.5,\"high\":64.25,\"low\":62.3,\"close\":63.87,\"volume\":77461671},{\"day\":\"2018-10-15T00:00:00.000Z\",\"open\":63.9,\"high\":64.44,\"low\":63.09,\"close\":63.2,\"volume\":53974326},{\"day\":\"2018-10-16T00:00:00.000Z\",\"open\":63.35,\"high\":65.18,\"low\":63.33,\"close\":64,\"volume\":58403499},{\"day\":\"2018-10-17T00:00:00.000Z\",\"open\":65.17,\"high\":65.32,\"low\":62.41,\"close\":64.16,\"volume\":76140192},{\"day\":\"2018-10-18T00:00:00.000Z\",\"open\":63.49,\"high\":63.52,\"low\":62.25,\"close\":62.45,\"volume\":60301984},{\"day\":\"2018-10-19T00:00:00.000Z\",\"open\":61.99,\"high\":66.1,\"low\":61.88,\"close\":65.62,\"volume\":113881516},{\"day\":\"2018-10-22T00:00:00.000Z\",\"open\":66.01,\"high\":69.42,\"low\":65.62,\"close\":67.93,\"volume\":161688174},{\"day\":\"2018-10-23T00:00:00.000Z\",\"open\":68,\"high\":68.32,\"low\":64.88,\"close\":65.51,\"volume\":117213446},{\"day\":\"2018-10-24T00:00:00.000Z\",\"open\":65.78,\"high\":67.85,\"low\":65.56,\"close\":66.25,\"volume\":81063205},{\"day\":\"2018-10-25T00:00:00.000Z\",\"open\":64.2,\"high\":66.66,\"low\":64.2,\"close\":66.66,\"volume\":73620253},{\"day\":\"2018-10-26T00:00:00.000Z\",\"open\":66.3,\"high\":66.77,\"low\":64.38,\"close\":65.54,\"volume\":79741104},{\"day\":\"2018-10-29T00:00:00.000Z\",\"open\":65.87,\"high\":65.99,\"low\":61.9,\"close\":62,\"volume\":121641942},{\"day\":\"2018-10-30T00:00:00.000Z\",\"open\":60,\"high\":64.63,\"low\":59.5,\"close\":62.8,\"volume\":126920829},{\"day\":\"2018-10-31T00:00:00.000Z\",\"open\":63.01,\"high\":63.95,\"low\":62.16,\"close\":63.63,\"volume\":78283525},{\"day\":\"2018-11-01T00:00:00.000Z\",\"open\":64.22,\"high\":65.5,\"low\":64.08,\"close\":64.3,\"volume\":68987109},{\"day\":\"2018-11-02T00:00:00.000Z\",\"open\":66.92,\"high\":67.35,\"low\":65.55,\"close\":67.35,\"volume\":117394937},{\"day\":\"2018-11-05T00:00:00.000Z\",\"open\":66.5,\"high\":67.05,\"low\":65.7,\"close\":66.58,\"volume\":54713186},{\"day\":\"2018-11-06T00:00:00.000Z\",\"open\":66.2,\"high\":66.8,\"low\":65.8,\"close\":66.8,\"volume\":38508185},{\"day\":\"2018-11-07T00:00:00.000Z\",\"open\":66.89,\"high\":67.34,\"low\":65.9,\"close\":66.12,\"volume\":51065843},{\"day\":\"2018-11-08T00:00:00.000Z\",\"open\":66.93,\"high\":67.17,\"low\":66,\"close\":66.3,\"volume\":50494617},{\"day\":\"2018-11-09T00:00:00.000Z\",\"open\":65.75,\"high\":65.98,\"low\":64.38,\"close\":64.62,\"volume\":54468970},{\"day\":\"2018-11-12T00:00:00.000Z\",\"open\":64.4,\"high\":65.14,\"low\":63.75,\"close\":64.66,\"volume\":45851164},{\"day\":\"2018-11-13T00:00:00.000Z\",\"open\":63.78,\"high\":65.57,\"low\":63.5,\"close\":65.01,\"volume\":52099795},{\"day\":\"2018-11-14T00:00:00.000Z\",\"open\":65.05,\"high\":65.09,\"low\":63.6,\"close\":63.95,\"volume\":57381407},{\"day\":\"2018-11-15T00:00:00.000Z\",\"open\":64,\"high\":65.14,\"low\":63.77,\"close\":65.1,\"volume\":50057986},{\"day\":\"2018-11-16T00:00:00.000Z\",\"open\":65,\"high\":66.39,\"low\":64.69,\"close\":65.25,\"volume\":61987908},{\"day\":\"2018-11-19T00:00:00.000Z\",\"open\":65.25,\"high\":66.2,\"low\":64.8,\"close\":65.72,\"volume\":50762891},{\"day\":\"2018-11-20T00:00:00.000Z\",\"open\":65,\"high\":65.44,\"low\":63.91,\"close\":64.1,\"volume\":59176258},{\"day\":\"2018-11-21T00:00:00.000Z\",\"open\":63.53,\"high\":64.14,\"low\":63.53,\"close\":64.01,\"volume\":38524931},{\"day\":\"2018-11-22T00:00:00.000Z\",\"open\":64.18,\"high\":64.2,\"low\":62.82,\"close\":63.14,\"volume\":44368353},{\"day\":\"2018-11-23T00:00:00.000Z\",\"open\":63.15,\"high\":63.59,\"low\":62.52,\"close\":62.64,\"volume\":37233517},{\"day\":\"2018-11-26T00:00:00.000Z\",\"open\":63,\"high\":63.87,\"low\":62.8,\"close\":63.2,\"volume\":36998907},{\"day\":\"2018-11-27T00:00:00.000Z\",\"open\":63.31,\"high\":63.88,\"low\":62.91,\"close\":63.11,\"volume\":37559684},{\"day\":\"2018-11-28T00:00:00.000Z\",\"open\":63.12,\"high\":63.96,\"low\":63.01,\"close\":63.77,\"volume\":41169032},{\"day\":\"2018-11-29T00:00:00.000Z\",\"open\":64.3,\"high\":64.38,\"low\":63,\"close\":63.05,\"volume\":38665389},{\"day\":\"2018-11-30T00:00:00.000Z\",\"open\":63.06,\"high\":63.65,\"low\":62.9,\"close\":63.49,\"volume\":34917109},{\"day\":\"2018-12-03T00:00:00.000Z\",\"open\":65.2,\"high\":66.05,\"low\":64.77,\"close\":64.99,\"volume\":112194302},{\"day\":\"2018-12-04T00:00:00.000Z\",\"open\":64.95,\"high\":65.08,\"low\":64.16,\"close\":64.89,\"volume\":56247314},{\"day\":\"2018-12-05T00:00:00.000Z\",\"open\":64.05,\"high\":64.6,\"low\":63.98,\"close\":64.25,\"volume\":45020712},{\"day\":\"2018-12-06T00:00:00.000Z\",\"open\":63.66,\"high\":63.88,\"low\":62.89,\"close\":63,\"volume\":58586513},{\"day\":\"2018-12-07T00:00:00.000Z\",\"open\":63.32,\"high\":63.53,\"low\":62.98,\"close\":63,\"volume\":27029717},{\"day\":\"2018-12-10T00:00:00.000Z\",\"open\":62.5,\"high\":62.68,\"low\":61.82,\"close\":62.18,\"volume\":49465059},{\"day\":\"2018-12-11T00:00:00.000Z\",\"open\":62.18,\"high\":62.57,\"low\":61.82,\"close\":62.17,\"volume\":41994888},{\"day\":\"2018-12-12T00:00:00.000Z\",\"open\":62.8,\"high\":62.83,\"low\":62.04,\"close\":62.46,\"volume\":38739232},{\"day\":\"2018-12-13T00:00:00.000Z\",\"open\":62.7,\"high\":63.5,\"low\":62.4,\"close\":63.2,\"volume\":78275417},{\"day\":\"2018-12-14T00:00:00.000Z\",\"open\":62.9,\"high\":62.94,\"low\":61.73,\"close\":61.94,\"volume\":75075554},{\"day\":\"2018-12-17T00:00:00.000Z\",\"open\":61.87,\"high\":62.26,\"low\":61.03,\"close\":61.27,\"volume\":71213138},{\"day\":\"2018-12-18T00:00:00.000Z\",\"open\":60.9,\"high\":61.68,\"low\":60.47,\"close\":60.85,\"volume\":53230206},{\"day\":\"2018-12-19T00:00:00.000Z\",\"open\":61,\"high\":61.26,\"low\":59.88,\"close\":60.12,\"volume\":51553816},{\"day\":\"2018-12-20T00:00:00.000Z\",\"open\":59.95,\"high\":60.18,\"low\":58.58,\"close\":59,\"volume\":80695579},{\"day\":\"2018-12-21T00:00:00.000Z\",\"open\":58.75,\"high\":58.85,\"low\":57.45,\"close\":58.34,\"volume\":73912789},{\"day\":\"2018-12-24T00:00:00.000Z\",\"open\":58,\"high\":58.3,\"low\":57.75,\"close\":58.25,\"volume\":35874842},{\"day\":\"2018-12-25T00:00:00.000Z\",\"open\":57.54,\"high\":58.78,\"low\":56.88,\"close\":58.21,\"volume\":66463319},{\"day\":\"2018-12-26T00:00:00.000Z\",\"open\":58.17,\"high\":58.25,\"low\":57.2,\"close\":57.3,\"volume\":39782133},{\"day\":\"2018-12-27T00:00:00.000Z\",\"open\":58.28,\"high\":58.38,\"low\":56.9,\"close\":56.9,\"volume\":75189050},{\"day\":\"2018-12-28T00:00:00.000Z\",\"open\":57,\"high\":57.23,\"low\":56.1,\"close\":56.1,\"volume\":91498805},{\"day\":\"2019-01-02T00:00:00.000Z\",\"open\":56.04,\"high\":56.18,\"low\":54.94,\"close\":55.18,\"volume\":82554243},{\"day\":\"2019-01-03T00:00:00.000Z\",\"open\":55.15,\"high\":56.33,\"low\":55.06,\"close\":55.68,\"volume\":69271124},{\"day\":\"2019-01-04T00:00:00.000Z\",\"open\":55.28,\"high\":57,\"low\":55.23,\"close\":56.59,\"volume\":112985585},{\"day\":\"2019-01-07T00:00:00.000Z\",\"open\":57.09,\"high\":57.17,\"low\":55.9,\"close\":56.3,\"volume\":76593007},{\"day\":\"2019-01-08T00:00:00.000Z\",\"open\":56.05,\"high\":56.09,\"low\":55.2,\"close\":55.8,\"volume\":55992092},{\"day\":\"2019-01-09T00:00:00.000Z\",\"open\":56.2,\"high\":57.6,\"low\":55.96,\"close\":56.95,\"volume\":81914613},{\"day\":\"2019-01-10T00:00:00.000Z\",\"open\":56.87,\"high\":57.82,\"low\":56.55,\"close\":57.5,\"volume\":67328223},{\"day\":\"2019-01-11T00:00:00.000Z\",\"open\":58,\"high\":58.29,\"low\":57.5,\"close\":58.07,\"volume\":45756973},{\"day\":\"2019-01-14T00:00:00.000Z\",\"open\":57.74,\"high\":57.95,\"low\":56.9,\"close\":57.12,\"volume\":47532651},{\"day\":\"2019-01-15T00:00:00.000Z\",\"open\":57.26,\"high\":58.69,\"low\":57.06,\"close\":58.59,\"volume\":58626487},{\"day\":\"2019-01-16T00:00:00.000Z\",\"open\":58.42,\"high\":58.96,\"low\":58.01,\"close\":58.74,\"volume\":40411183},{\"day\":\"2019-01-17T00:00:00.000Z\",\"open\":59.05,\"high\":59.8,\"low\":58.56,\"close\":58.73,\"volume\":53505039},{\"day\":\"2019-01-18T00:00:00.000Z\",\"open\":59.23,\"high\":60.02,\"low\":58.69,\"close\":59.92,\"volume\":56175665},{\"day\":\"2019-01-21T00:00:00.000Z\",\"open\":59.93,\"high\":61.11,\"low\":59.85,\"close\":60.79,\"volume\":55984277},{\"day\":\"2019-01-22T00:00:00.000Z\",\"open\":60.6,\"high\":60.64,\"low\":59.74,\"close\":60.07,\"volume\":41950761},{\"day\":\"2019-01-23T00:00:00.000Z\",\"open\":59.82,\"high\":60.4,\"low\":59.45,\"close\":59.49,\"volume\":37493263},{\"day\":\"2019-01-24T00:00:00.000Z\",\"open\":59.61,\"high\":60.52,\"low\":59.22,\"close\":60.43,\"volume\":44940618},{\"day\":\"2019-01-25T00:00:00.000Z\",\"open\":60.5,\"high\":61.78,\"low\":60.43,\"close\":61.29,\"volume\":67245911},{\"day\":\"2019-01-28T00:00:00.000Z\",\"open\":61.8,\"high\":62.41,\"low\":61.2,\"close\":61.52,\"volume\":58164884},{\"day\":\"2019-01-29T00:00:00.000Z\",\"open\":61.38,\"high\":61.9,\"low\":60.98,\"close\":61.65,\"volume\":39519294},{\"day\":\"2019-01-30T00:00:00.000Z\",\"open\":60.88,\"high\":61.86,\"low\":60.78,\"close\":61.25,\"volume\":31000323},{\"day\":\"2019-01-31T00:00:00.000Z\",\"open\":61.8,\"high\":63.19,\"low\":61.55,\"close\":62.98,\"volume\":69226532},{\"day\":\"2019-02-01T00:00:00.000Z\",\"open\":63.5,\"high\":63.78,\"low\":62.85,\"close\":63.21,\"volume\":43792470},{\"day\":\"2019-02-11T00:00:00.000Z\",\"open\":62.88,\"high\":64.51,\"low\":62.88,\"close\":64.39,\"volume\":54181551},{\"day\":\"2019-02-12T00:00:00.000Z\",\"open\":64.4,\"high\":64.42,\"low\":63.69,\"close\":64.27,\"volume\":38519306},{\"day\":\"2019-02-13T00:00:00.000Z\",\"open\":64.66,\"high\":65.4,\"low\":64.03,\"close\":65.02,\"volume\":57865813},{\"day\":\"2019-02-14T00:00:00.000Z\",\"open\":64.88,\"high\":65.4,\"low\":64.78,\"close\":65.1,\"volume\":39620277},{\"day\":\"2019-02-15T00:00:00.000Z\",\"open\":64.8,\"high\":65.01,\"low\":63.22,\"close\":63.25,\"volume\":53401148},{\"day\":\"2019-02-18T00:00:00.000Z\",\"open\":63.9,\"high\":65.42,\"low\":63.78,\"close\":65.29,\"volume\":72136106},{\"day\":\"2019-02-19T00:00:00.000Z\",\"open\":65.58,\"high\":67.27,\"low\":65.28,\"close\":65.68,\"volume\":78595146},{\"day\":\"2019-02-20T00:00:00.000Z\",\"open\":66.3,\"high\":66.38,\"low\":65.19,\"close\":65.88,\"volume\":39350882},{\"day\":\"2019-02-21T00:00:00.000Z\",\"open\":65.8,\"high\":66.68,\"low\":65.09,\"close\":65.39,\"volume\":54369401},{\"day\":\"2019-02-22T00:00:00.000Z\",\"open\":65.36,\"high\":67.07,\"low\":64.8,\"close\":67.02,\"volume\":76221888},{\"day\":\"2019-02-25T00:00:00.000Z\",\"open\":68.22,\"high\":73,\"low\":68.14,\"close\":73,\"volume\":222238240},{\"day\":\"2019-02-26T00:00:00.000Z\",\"open\":71.71,\"high\":72.6,\"low\":69.92,\"close\":70.01,\"volume\":155563881},{\"day\":\"2019-02-27T00:00:00.000Z\",\"open\":70.3,\"high\":71.43,\"low\":68.99,\"close\":69.98,\"volume\":101766358},{\"day\":\"2019-02-28T00:00:00.000Z\",\"open\":69.98,\"high\":70.95,\"low\":69.41,\"close\":70.01,\"volume\":59888970},{\"day\":\"2019-03-01T00:00:00.000Z\",\"open\":70.69,\"high\":72.6,\"low\":70.25,\"close\":72.39,\"volume\":92075183},{\"day\":\"2019-03-04T00:00:00.000Z\",\"open\":73,\"high\":75.1,\"low\":72.21,\"close\":72.58,\"volume\":126327504},{\"day\":\"2019-03-05T00:00:00.000Z\",\"open\":72.48,\"high\":72.74,\"low\":71.57,\"close\":72.07,\"volume\":65968035},{\"day\":\"2019-03-06T00:00:00.000Z\",\"open\":72.39,\"high\":72.48,\"low\":71.11,\"close\":72.16,\"volume\":78465361},{\"day\":\"2019-03-07T00:00:00.000Z\",\"open\":72.15,\"high\":72.15,\"low\":70,\"close\":70.29,\"volume\":101347308},{\"day\":\"2019-03-08T00:00:00.000Z\",\"open\":68.66,\"high\":70.2,\"low\":68.25,\"close\":68.7,\"volume\":91325604},{\"day\":\"2019-03-11T00:00:00.000Z\",\"open\":68.8,\"high\":69.69,\"low\":68.22,\"close\":68.79,\"volume\":75185765},{\"day\":\"2019-03-12T00:00:00.000Z\",\"open\":69.6,\"high\":70.92,\"low\":68.96,\"close\":69.25,\"volume\":96921901},{\"day\":\"2019-03-13T00:00:00.000Z\",\"open\":71.38,\"high\":72.1,\"low\":70.27,\"close\":71.54,\"volume\":140546408},{\"day\":\"2019-03-14T00:00:00.000Z\",\"open\":71.77,\"high\":73.2,\"low\":71.7,\"close\":72.8,\"volume\":105597033},{\"day\":\"2019-03-15T00:00:00.000Z\",\"open\":73.1,\"high\":75.5,\"low\":73.08,\"close\":73.85,\"volume\":125524638},{\"day\":\"2019-03-18T00:00:00.000Z\",\"open\":74.43,\"high\":75.34,\"low\":73.45,\"close\":75,\"volume\":115639210},{\"day\":\"2019-03-19T00:00:00.000Z\",\"open\":75.73,\"high\":76.85,\"low\":74.96,\"close\":75.35,\"volume\":101209656},{\"day\":\"2019-03-20T00:00:00.000Z\",\"open\":75.06,\"high\":77.48,\"low\":74.75,\"close\":76.55,\"volume\":107843910},{\"day\":\"2019-03-21T00:00:00.000Z\",\"open\":77,\"high\":77.25,\"low\":75.6,\"close\":75.8,\"volume\":84625878},{\"day\":\"2019-03-22T00:00:00.000Z\",\"open\":75.76,\"high\":76.26,\"low\":74.06,\"close\":74.72,\"volume\":77200428},{\"day\":\"2019-03-25T00:00:00.000Z\",\"open\":73.41,\"high\":73.99,\"low\":72.18,\"close\":72.29,\"volume\":99105240},{\"day\":\"2019-03-26T00:00:00.000Z\",\"open\":72.99,\"high\":73.23,\"low\":72.15,\"close\":72.69,\"volume\":63447472},{\"day\":\"2019-03-27T00:00:00.000Z\",\"open\":73.2,\"high\":74.63,\"low\":72.7,\"close\":74.22,\"volume\":75981776},{\"day\":\"2019-03-28T00:00:00.000Z\",\"open\":73.4,\"high\":73.94,\"low\":72.88,\"close\":73.4,\"volume\":48420875},{\"day\":\"2019-03-29T00:00:00.000Z\",\"open\":74.1,\"high\":77.1,\"low\":74.1,\"close\":77.1,\"volume\":142935526},{\"day\":\"2019-04-01T00:00:00.000Z\",\"open\":78,\"high\":79.23,\"low\":77.5,\"close\":78.6,\"volume\":116811347},{\"day\":\"2019-04-02T00:00:00.000Z\",\"open\":78.54,\"high\":79,\"low\":78.05,\"close\":78.96,\"volume\":77117540},{\"day\":\"2019-04-03T00:00:00.000Z\",\"open\":78.48,\"high\":80.15,\"low\":78.37,\"close\":79.86,\"volume\":76021980},{\"day\":\"2019-04-04T00:00:00.000Z\",\"open\":80.08,\"high\":80.96,\"low\":79.25,\"close\":80.2,\"volume\":79562603},{\"day\":\"2019-04-08T00:00:00.000Z\",\"open\":80.7,\"high\":82.25,\"low\":80.02,\"close\":80.59,\"volume\":91612230},{\"day\":\"2019-04-09T00:00:00.000Z\",\"open\":80.4,\"high\":82,\"low\":80.37,\"close\":81.1,\"volume\":60173789},{\"day\":\"2019-04-10T00:00:00.000Z\",\"open\":80.8,\"high\":82.11,\"low\":79.66,\"close\":82.03,\"volume\":78362038},{\"day\":\"2019-04-11T00:00:00.000Z\",\"open\":82.65,\"high\":83.62,\"low\":80.16,\"close\":80.71,\"volume\":75662885},{\"day\":\"2019-04-12T00:00:00.000Z\",\"open\":80.35,\"high\":81.16,\"low\":79.9,\"close\":80.44,\"volume\":52677940},{\"day\":\"2019-04-15T00:00:00.000Z\",\"open\":82.23,\"high\":83.88,\"low\":81.6,\"close\":81.66,\"volume\":98995302},{\"day\":\"2019-04-16T00:00:00.000Z\",\"open\":81.22,\"high\":85.13,\"low\":80.9,\"close\":85.01,\"volume\":103622277},{\"day\":\"2019-04-17T00:00:00.000Z\",\"open\":84.92,\"high\":85.35,\"low\":83.8,\"close\":84.48,\"volume\":63191560},{\"day\":\"2019-04-18T00:00:00.000Z\",\"open\":84.69,\"high\":85.02,\"low\":83.88,\"close\":84.3,\"volume\":39728704},{\"day\":\"2019-04-19T00:00:00.000Z\",\"open\":85.27,\"high\":87,\"low\":84.2,\"close\":87,\"volume\":78913196},{\"day\":\"2019-04-22T00:00:00.000Z\",\"open\":87.22,\"high\":88.09,\"low\":84.5,\"close\":84.96,\"volume\":93211520},{\"day\":\"2019-04-23T00:00:00.000Z\",\"open\":84.75,\"high\":87.38,\"low\":84.5,\"close\":86.06,\"volume\":67811637},{\"day\":\"2019-04-24T00:00:00.000Z\",\"open\":86.08,\"high\":86.88,\"low\":83.55,\"close\":85.03,\"volume\":81285189},{\"day\":\"2019-04-25T00:00:00.000Z\",\"open\":84.35,\"high\":84.99,\"low\":83.15,\"close\":83.4,\"volume\":65576928},{\"day\":\"2019-04-26T00:00:00.000Z\",\"open\":83,\"high\":84.43,\"low\":82.8,\"close\":83.11,\"volume\":64895907},{\"day\":\"2019-04-29T00:00:00.000Z\",\"open\":83.88,\"high\":87.13,\"low\":83.3,\"close\":86.43,\"volume\":94657603},{\"day\":\"2019-04-30T00:00:00.000Z\",\"open\":86.5,\"high\":87.48,\"low\":84.53,\"close\":86.1,\"volume\":91790202},{\"day\":\"2019-05-06T00:00:00.000Z\",\"open\":82.8,\"high\":83.6,\"low\":79.66,\"close\":81.2,\"volume\":180860945},{\"day\":\"2019-05-07T00:00:00.000Z\",\"open\":81.78,\"high\":82.28,\"low\":79.89,\"close\":81.17,\"volume\":97495129},{\"day\":\"2019-05-08T00:00:00.000Z\",\"open\":78.73,\"high\":80.55,\"low\":78.38,\"close\":78.78,\"volume\":86837572},{\"day\":\"2019-05-09T00:00:00.000Z\",\"open\":78.26,\"high\":78.26,\"low\":76.11,\"close\":76.66,\"volume\":112572186},{\"day\":\"2019-05-10T00:00:00.000Z\",\"open\":77.95,\"high\":81.87,\"low\":77.3,\"close\":81.38,\"volume\":139209828},{\"day\":\"2019-05-13T00:00:00.000Z\",\"open\":79.25,\"high\":80.18,\"low\":78.5,\"close\":78.65,\"volume\":84235081},{\"day\":\"2019-05-14T00:00:00.000Z\",\"open\":77.96,\"high\":79.4,\"low\":77.85,\"close\":78.3,\"volume\":78278137},{\"day\":\"2019-05-15T00:00:00.000Z\",\"open\":78.95,\"high\":81.37,\"low\":78.9,\"close\":80.54,\"volume\":80330024},{\"day\":\"2019-05-16T00:00:00.000Z\",\"open\":80.82,\"high\":81.53,\"low\":80,\"close\":80.97,\"volume\":63083136},{\"day\":\"2019-05-17T00:00:00.000Z\",\"open\":81.06,\"high\":81.2,\"low\":78.98,\"close\":79.1,\"volume\":68580202},{\"day\":\"2019-05-20T00:00:00.000Z\",\"open\":78.5,\"high\":79.28,\"low\":77.19,\"close\":77.87,\"volume\":74500390},{\"day\":\"2019-05-21T00:00:00.000Z\",\"open\":78.05,\"high\":79.25,\"low\":77.68,\"close\":78.2,\"volume\":63019796},{\"day\":\"2019-05-22T00:00:00.000Z\",\"open\":78.22,\"high\":78.5,\"low\":77.2,\"close\":77.64,\"volume\":51673193},{\"day\":\"2019-05-23T00:00:00.000Z\",\"open\":76.5,\"high\":76.83,\"low\":75.05,\"close\":75.44,\"volume\":64567076},{\"day\":\"2019-05-24T00:00:00.000Z\",\"open\":75.9,\"high\":77.27,\"low\":75.8,\"close\":76.5,\"volume\":51235315},{\"day\":\"2019-05-27T00:00:00.000Z\",\"open\":76.25,\"high\":77.66,\"low\":75.35,\"close\":77.18,\"volume\":58973173},{\"day\":\"2019-05-28T00:00:00.000Z\",\"open\":77.44,\"high\":78.77,\"low\":77.21,\"close\":78.19,\"volume\":89383992},{\"day\":\"2019-05-29T00:00:00.000Z\",\"open\":77.5,\"high\":80.98,\"low\":77.18,\"close\":79.78,\"volume\":96827316},{\"day\":\"2019-05-30T00:00:00.000Z\",\"open\":79.4,\"high\":79.75,\"low\":78.59,\"close\":79.09,\"volume\":48847670},{\"day\":\"2019-05-31T00:00:00.000Z\",\"open\":79.15,\"high\":80.57,\"low\":79,\"close\":79,\"volume\":49666990},{\"day\":\"2019-06-03T00:00:00.000Z\",\"open\":79.77,\"high\":80.2,\"low\":78.69,\"close\":79.25,\"volume\":52130833},{\"day\":\"2019-06-04T00:00:00.000Z\",\"open\":79.18,\"high\":79.48,\"low\":77.86,\"close\":77.97,\"volume\":51212147},{\"day\":\"2019-06-05T00:00:00.000Z\",\"open\":78.75,\"high\":78.9,\"low\":77.46,\"close\":77.5,\"volume\":48717131},{\"day\":\"2019-06-06T00:00:00.000Z\",\"open\":77.75,\"high\":77.9,\"low\":76.88,\"close\":77.11,\"volume\":42252296},{\"day\":\"2019-06-10T00:00:00.000Z\",\"open\":77.79,\"high\":79.38,\"low\":77.49,\"close\":79.1,\"volume\":64574804},{\"day\":\"2019-06-11T00:00:00.000Z\",\"open\":79.26,\"high\":81.91,\"low\":79.13,\"close\":81.7,\"volume\":94131765},{\"day\":\"2019-06-12T00:00:00.000Z\",\"open\":81.1,\"high\":81.42,\"low\":80.33,\"close\":80.52,\"volume\":47795293},{\"day\":\"2019-06-13T00:00:00.000Z\",\"open\":80.8,\"high\":81,\"low\":79.8,\"close\":80.49,\"volume\":46145583},{\"day\":\"2019-06-14T00:00:00.000Z\",\"open\":80.51,\"high\":81.05,\"low\":79.67,\"close\":79.75,\"volume\":40873298},{\"day\":\"2019-06-17T00:00:00.000Z\",\"open\":79.8,\"high\":80.67,\"low\":79.5,\"close\":79.92,\"volume\":36388172},{\"day\":\"2019-06-18T00:00:00.000Z\",\"open\":80.12,\"high\":81.18,\"low\":79.85,\"close\":80.97,\"volume\":46407362},{\"day\":\"2019-06-19T00:00:00.000Z\",\"open\":84.01,\"high\":84.57,\"low\":83.5,\"close\":83.54,\"volume\":111871582},{\"day\":\"2019-06-20T00:00:00.000Z\",\"open\":83.92,\"high\":88.5,\"low\":83.92,\"close\":88.5,\"volume\":153321332},{\"day\":\"2019-06-21T00:00:00.000Z\",\"open\":87.95,\"high\":88.56,\"low\":87.23,\"close\":87.97,\"volume\":85806014},{\"day\":\"2019-06-24T00:00:00.000Z\",\"open\":87.9,\"high\":88.54,\"low\":87.22,\"close\":88.21,\"volume\":59405200},{\"day\":\"2019-06-25T00:00:00.000Z\",\"open\":88.1,\"high\":88.18,\"low\":85.32,\"close\":86.63,\"volume\":105193653},{\"day\":\"2019-06-26T00:00:00.000Z\",\"open\":86.75,\"high\":87.3,\"low\":86.4,\"close\":86.4,\"volume\":45763035},{\"day\":\"2019-06-27T00:00:00.000Z\",\"open\":87,\"high\":88.47,\"low\":86.99,\"close\":88.05,\"volume\":81454553},{\"day\":\"2019-06-28T00:00:00.000Z\",\"open\":87.96,\"high\":89.32,\"low\":87.63,\"close\":88.61,\"volume\":59553439},{\"day\":\"2019-07-01T00:00:00.000Z\",\"open\":90.6,\"high\":92.47,\"low\":90.6,\"close\":91.84,\"volume\":92609753},{\"day\":\"2019-07-02T00:00:00.000Z\",\"open\":91.69,\"high\":91.69,\"low\":90.88,\"close\":91.06,\"volume\":60649656},{\"day\":\"2019-07-03T00:00:00.000Z\",\"open\":91.16,\"high\":91.6,\"low\":89.8,\"close\":90.66,\"volume\":65098801},{\"day\":\"2019-07-04T00:00:00.000Z\",\"open\":90.7,\"high\":91.14,\"low\":89.35,\"close\":89.9,\"volume\":59366727},{\"day\":\"2019-07-05T00:00:00.000Z\",\"open\":90,\"high\":91.14,\"low\":89.83,\"close\":90.85,\"volume\":51052242},{\"day\":\"2019-07-08T00:00:00.000Z\",\"open\":89.99,\"high\":89.99,\"low\":87.78,\"close\":88.59,\"volume\":78776550},{\"day\":\"2019-07-09T00:00:00.000Z\",\"open\":88.68,\"high\":88.85,\"low\":86.99,\"close\":87.53,\"volume\":55703430},{\"day\":\"2019-07-10T00:00:00.000Z\",\"open\":88.19,\"high\":88.21,\"low\":87.52,\"close\":87.88,\"volume\":35616458},{\"day\":\"2019-07-11T00:00:00.000Z\",\"open\":88.49,\"high\":89.3,\"low\":87.69,\"close\":87.98,\"volume\":51486886},{\"day\":\"2019-07-12T00:00:00.000Z\",\"open\":88.15,\"high\":89.47,\"low\":88.15,\"close\":88.75,\"volume\":57671774},{\"day\":\"2019-07-15T00:00:00.000Z\",\"open\":88.1,\"high\":88.77,\"low\":86.62,\"close\":88.08,\"volume\":59452589},{\"day\":\"2019-07-16T00:00:00.000Z\",\"open\":87.97,\"high\":88.18,\"low\":86.9,\"close\":86.95,\"volume\":43086922},{\"day\":\"2019-07-17T00:00:00.000Z\",\"open\":86.95,\"high\":87.58,\"low\":86.4,\"close\":86.99,\"volume\":43834956},{\"day\":\"2019-07-18T00:00:00.000Z\",\"open\":86.6,\"high\":87.39,\"low\":86.33,\"close\":86.73,\"volume\":37781666},{\"day\":\"2019-07-19T00:00:00.000Z\",\"open\":87.31,\"high\":88.7,\"low\":87.31,\"close\":88.35,\"volume\":60359099},{\"day\":\"2019-07-22T00:00:00.000Z\",\"open\":88.32,\"high\":88.98,\"low\":87.68,\"close\":87.68,\"volume\":42622726},{\"day\":\"2019-07-23T00:00:00.000Z\",\"open\":87.91,\"high\":88.2,\"low\":87.1,\"close\":87.5,\"volume\":38182988},{\"day\":\"2019-07-24T00:00:00.000Z\",\"open\":87.97,\"high\":89.46,\"low\":87.8,\"close\":88.85,\"volume\":59457876},{\"day\":\"2019-07-25T00:00:00.000Z\",\"open\":89.1,\"high\":89.55,\"low\":88.54,\"close\":89.41,\"volume\":45606184},{\"day\":\"2019-07-26T00:00:00.000Z\",\"open\":88.82,\"high\":90.17,\"low\":88.82,\"close\":90.1,\"volume\":46153438},{\"day\":\"2019-07-29T00:00:00.000Z\",\"open\":89.84,\"high\":90.08,\"low\":89.05,\"close\":89.45,\"volume\":36824643},{\"day\":\"2019-07-30T00:00:00.000Z\",\"open\":90.35,\"high\":90.9,\"low\":89.68,\"close\":89.98,\"volume\":46479947},{\"day\":\"2019-07-31T00:00:00.000Z\",\"open\":89.41,\"high\":89.5,\"low\":87.88,\"close\":88.09,\"volume\":59275484},{\"day\":\"2019-08-01T00:00:00.000Z\",\"open\":87.5,\"high\":88.34,\"low\":87.01,\"close\":87.51,\"volume\":42759682},{\"day\":\"2019-08-02T00:00:00.000Z\",\"open\":86.1,\"high\":86.49,\"low\":85.5,\"close\":86.03,\"volume\":72897093},{\"day\":\"2019-08-05T00:00:00.000Z\",\"open\":85.06,\"high\":85.86,\"low\":84.58,\"close\":84.61,\"volume\":68484703},{\"day\":\"2019-08-06T00:00:00.000Z\",\"open\":83.1,\"high\":84.88,\"low\":82.15,\"close\":84.51,\"volume\":101034081},{\"day\":\"2019-08-07T00:00:00.000Z\",\"open\":84.81,\"high\":84.95,\"low\":83.35,\"close\":83.47,\"volume\":53235572},{\"day\":\"2019-08-08T00:00:00.000Z\",\"open\":83.99,\"high\":84.55,\"low\":83.4,\"close\":84.51,\"volume\":56726429},{\"day\":\"2019-08-09T00:00:00.000Z\",\"open\":85.1,\"high\":85.28,\"low\":84.02,\"close\":84.35,\"volume\":44936180},{\"day\":\"2019-08-12T00:00:00.000Z\",\"open\":84.46,\"high\":86.77,\"low\":84.46,\"close\":86.5,\"volume\":59423858},{\"day\":\"2019-08-13T00:00:00.000Z\",\"open\":85.95,\"high\":86.25,\"low\":84.77,\"close\":85.01,\"volume\":51501773},{\"day\":\"2019-08-14T00:00:00.000Z\",\"open\":86.38,\"high\":86.57,\"low\":85.01,\"close\":85.04,\"volume\":53336342},{\"day\":\"2019-08-15T00:00:00.000Z\",\"open\":83.8,\"high\":86.34,\"low\":83.53,\"close\":86.31,\"volume\":70227378},{\"day\":\"2019-08-16T00:00:00.000Z\",\"open\":87,\"high\":88.3,\"low\":86.35,\"close\":87.46,\"volume\":93231155},{\"day\":\"2019-08-19T00:00:00.000Z\",\"open\":88.3,\"high\":88.46,\"low\":87.25,\"close\":88.45,\"volume\":83735472},{\"day\":\"2019-08-20T00:00:00.000Z\",\"open\":88.3,\"high\":88.33,\"low\":87.62,\"close\":87.94,\"volume\":50439359},{\"day\":\"2019-08-21T00:00:00.000Z\",\"open\":87.65,\"high\":88.17,\"low\":87.35,\"close\":87.73,\"volume\":33532073},{\"day\":\"2019-08-22T00:00:00.000Z\",\"open\":87.86,\"high\":88.08,\"low\":87.4,\"close\":87.98,\"volume\":36503738},{\"day\":\"2019-08-23T00:00:00.000Z\",\"open\":87.95,\"high\":90.26,\"low\":87.82,\"close\":89.89,\"volume\":88568977},{\"day\":\"2019-08-26T00:00:00.000Z\",\"open\":88.3,\"high\":88.6,\"low\":87.15,\"close\":87.5,\"volume\":99026844},{\"day\":\"2019-08-27T00:00:00.000Z\",\"open\":88.05,\"high\":88.8,\"low\":87.57,\"close\":87.68,\"volume\":76782700},{\"day\":\"2019-08-28T00:00:00.000Z\",\"open\":87.61,\"high\":87.92,\"low\":86.85,\"close\":86.9,\"volume\":51609230},{\"day\":\"2019-08-29T00:00:00.000Z\",\"open\":87.15,\"high\":87.48,\"low\":86.17,\"close\":86.7,\"volume\":46433200},{\"day\":\"2019-08-30T00:00:00.000Z\",\"open\":87.7,\"high\":88.15,\"low\":86.41,\"close\":87.32,\"volume\":56465513},{\"day\":\"2019-09-02T00:00:00.000Z\",\"open\":87,\"high\":88.88,\"low\":86.88,\"close\":88.5,\"volume\":63580615},{\"day\":\"2019-09-03T00:00:00.000Z\",\"open\":88.6,\"high\":88.9,\"low\":87.79,\"close\":88.25,\"volume\":51275196},{\"day\":\"2019-09-04T00:00:00.000Z\",\"open\":87.83,\"high\":88.4,\"low\":87.22,\"close\":88.3,\"volume\":60595398},{\"day\":\"2019-09-05T00:00:00.000Z\",\"open\":88.8,\"high\":90.31,\"low\":88.31,\"close\":89.23,\"volume\":100756554},{\"day\":\"2019-09-06T00:00:00.000Z\",\"open\":89.95,\"high\":90.7,\"low\":89.28,\"close\":90.7,\"volume\":68875243},{\"day\":\"2019-09-09T00:00:00.000Z\",\"open\":91.37,\"high\":91.53,\"low\":89.98,\"close\":90.4,\"volume\":70240149},{\"day\":\"2019-09-10T00:00:00.000Z\",\"open\":90.49,\"high\":90.55,\"low\":88.9,\"close\":89.44,\"volume\":48454825},{\"day\":\"2019-09-11T00:00:00.000Z\",\"open\":89.8,\"high\":90.08,\"low\":88.75,\"close\":89.56,\"volume\":45586002},{\"day\":\"2019-09-12T00:00:00.000Z\",\"open\":90.09,\"high\":92.5,\"low\":89.75,\"close\":92.34,\"volume\":79304852},{\"day\":\"2019-09-16T00:00:00.000Z\",\"open\":92.3,\"high\":92.33,\"low\":91.12,\"close\":91.35,\"volume\":54841299},{\"day\":\"2019-09-17T00:00:00.000Z\",\"open\":90.9,\"high\":90.92,\"low\":89.22,\"close\":89.52,\"volume\":64033353},{\"day\":\"2019-09-18T00:00:00.000Z\",\"open\":89.82,\"high\":90.48,\"low\":89.58,\"close\":90,\"volume\":41977115},{\"day\":\"2019-09-19T00:00:00.000Z\",\"open\":90.5,\"high\":90.62,\"low\":89.01,\"close\":89.6,\"volume\":42158001},{\"day\":\"2019-09-20T00:00:00.000Z\",\"open\":89.89,\"high\":90.29,\"low\":89.45,\"close\":89.85,\"volume\":45692318},{\"day\":\"2019-09-23T00:00:00.000Z\",\"open\":89.44,\"high\":89.44,\"low\":88.15,\"close\":88.91,\"volume\":51366718},{\"day\":\"2019-09-24T00:00:00.000Z\",\"open\":89,\"high\":89.41,\"low\":88.4,\"close\":88.95,\"volume\":40535098},{\"day\":\"2019-09-25T00:00:00.000Z\",\"open\":88.39,\"high\":89.17,\"low\":88.15,\"close\":88.78,\"volume\":38858400},{\"day\":\"2019-09-26T00:00:00.000Z\",\"open\":89.2,\"high\":89.77,\"low\":88.33,\"close\":88.35,\"volume\":48637079},{\"day\":\"2019-09-27T00:00:00.000Z\",\"open\":88.53,\"high\":88.68,\"low\":87.88,\"close\":88.3,\"volume\":32955411},{\"day\":\"2019-09-30T00:00:00.000Z\",\"open\":87.94,\"high\":88.19,\"low\":87.01,\"close\":87.04,\"volume\":46078453},{\"day\":\"2019-10-08T00:00:00.000Z\",\"open\":87.14,\"high\":88.72,\"low\":87.1,\"close\":88,\"volume\":40531309},{\"day\":\"2019-10-09T00:00:00.000Z\",\"open\":87.44,\"high\":88.6,\"low\":87.33,\"close\":88.18,\"volume\":36058049},{\"day\":\"2019-10-10T00:00:00.000Z\",\"open\":88.19,\"high\":88.65,\"low\":87.51,\"close\":88.5,\"volume\":34092732},{\"day\":\"2019-10-11T00:00:00.000Z\",\"open\":88.89,\"high\":90.27,\"low\":88.5,\"close\":89.9,\"volume\":60047559},{\"day\":\"2019-10-14T00:00:00.000Z\",\"open\":90.8,\"high\":91.45,\"low\":90.18,\"close\":90.45,\"volume\":63044309},{\"day\":\"2019-10-15T00:00:00.000Z\",\"open\":90.8,\"high\":90.8,\"low\":89.94,\"close\":90.2,\"volume\":35087394},{\"day\":\"2019-10-16T00:00:00.000Z\",\"open\":90.7,\"high\":91.82,\"low\":90.48,\"close\":90.58,\"volume\":49907711},{\"day\":\"2019-10-17T00:00:00.000Z\",\"open\":91.2,\"high\":92.17,\"low\":90.6,\"close\":91.72,\"volume\":61942504},{\"day\":\"2019-10-18T00:00:00.000Z\",\"open\":92.3,\"high\":92.45,\"low\":89.68,\"close\":89.75,\"volume\":59091288},{\"day\":\"2019-10-21T00:00:00.000Z\",\"open\":89.47,\"high\":90.45,\"low\":88.93,\"close\":90.07,\"volume\":36089979},{\"day\":\"2019-10-22T00:00:00.000Z\",\"open\":90.79,\"high\":90.79,\"low\":89.58,\"close\":90.29,\"volume\":31078867},{\"day\":\"2019-10-23T00:00:00.000Z\",\"open\":90.2,\"high\":90.63,\"low\":89.21,\"close\":89.5,\"volume\":31879766},{\"day\":\"2019-10-24T00:00:00.000Z\",\"open\":89.85,\"high\":90.04,\"low\":88.95,\"close\":89.8,\"volume\":36053744},{\"day\":\"2019-10-25T00:00:00.000Z\",\"open\":88,\"high\":88.47,\"low\":87.1,\"close\":88,\"volume\":112919539},{\"day\":\"2019-10-28T00:00:00.000Z\",\"open\":88.39,\"high\":88.87,\"low\":87.87,\"close\":88.64,\"volume\":65103168},{\"day\":\"2019-10-29T00:00:00.000Z\",\"open\":88.67,\"high\":89.04,\"low\":87.96,\"close\":88.2,\"volume\":43155769},{\"day\":\"2019-10-30T00:00:00.000Z\",\"open\":88,\"high\":88.37,\"low\":87.67,\"close\":87.95,\"volume\":43651663},{\"day\":\"2019-10-31T00:00:00.000Z\",\"open\":87.8,\"high\":88.71,\"low\":87.8,\"close\":88.12,\"volume\":37368766},{\"day\":\"2019-11-01T00:00:00.000Z\",\"open\":88.12,\"high\":90.06,\"low\":88.01,\"close\":90.04,\"volume\":65094033},{\"day\":\"2019-11-04T00:00:00.000Z\",\"open\":90.35,\"high\":90.64,\"low\":89.91,\"close\":90.29,\"volume\":50570567},{\"day\":\"2019-11-05T00:00:00.000Z\",\"open\":90.3,\"high\":91.26,\"low\":89.66,\"close\":90.06,\"volume\":65484954},{\"day\":\"2019-11-06T00:00:00.000Z\",\"open\":90.04,\"high\":90.4,\"low\":89.67,\"close\":90,\"volume\":38630541},{\"day\":\"2019-11-07T00:00:00.000Z\",\"open\":90,\"high\":90.1,\"low\":89.28,\"close\":89.77,\"volume\":31983102},{\"day\":\"2019-11-08T00:00:00.000Z\",\"open\":90.49,\"high\":90.55,\"low\":89.17,\"close\":89.17,\"volume\":43627487},{\"day\":\"2019-11-11T00:00:00.000Z\",\"open\":88.5,\"high\":88.59,\"low\":87.9,\"close\":88.21,\"volume\":44256217},{\"day\":\"2019-11-12T00:00:00.000Z\",\"open\":88.39,\"high\":88.55,\"low\":87.85,\"close\":88.22,\"volume\":39545362},{\"day\":\"2019-11-13T00:00:00.000Z\",\"open\":87.97,\"high\":88.34,\"low\":87.53,\"close\":88,\"volume\":38087162},{\"day\":\"2019-11-14T00:00:00.000Z\",\"open\":88.48,\"high\":88.49,\"low\":87.8,\"close\":88.03,\"volume\":32350997},{\"day\":\"2019-11-15T00:00:00.000Z\",\"open\":87.81,\"high\":88.25,\"low\":87.7,\"close\":87.9,\"volume\":36402686},{\"day\":\"2019-11-18T00:00:00.000Z\",\"open\":87.88,\"high\":88.98,\"low\":87.68,\"close\":88.71,\"volume\":34481063},{\"day\":\"2019-11-19T00:00:00.000Z\",\"open\":88.3,\"high\":89.1,\"low\":88.22,\"close\":88.89,\"volume\":30202126},{\"day\":\"2019-11-20T00:00:00.000Z\",\"open\":88.58,\"high\":88.8,\"low\":87.93,\"close\":88.05,\"volume\":33229090},{\"day\":\"2019-11-21T00:00:00.000Z\",\"open\":87.72,\"high\":87.75,\"low\":86.01,\"close\":86.34,\"volume\":75738164},{\"day\":\"2019-11-22T00:00:00.000Z\",\"open\":86.42,\"high\":86.95,\"low\":84.68,\"close\":84.89,\"volume\":74746383},{\"day\":\"2019-11-25T00:00:00.000Z\",\"open\":85.1,\"high\":85.57,\"low\":84.28,\"close\":85.5,\"volume\":54652722},{\"day\":\"2019-11-26T00:00:00.000Z\",\"open\":86,\"high\":86.02,\"low\":84.97,\"close\":85.4,\"volume\":50928255},{\"day\":\"2019-11-27T00:00:00.000Z\",\"open\":85.36,\"high\":85.36,\"low\":84.5,\"close\":84.91,\"volume\":39425692},{\"day\":\"2019-11-28T00:00:00.000Z\",\"open\":85,\"high\":85.16,\"low\":84.23,\"close\":84.4,\"volume\":35809513},{\"day\":\"2019-11-29T00:00:00.000Z\",\"open\":84.39,\"high\":84.74,\"low\":82.69,\"close\":83.62,\"volume\":57094415},{\"day\":\"2019-12-02T00:00:00.000Z\",\"open\":83.69,\"high\":83.98,\"low\":83.01,\"close\":83.29,\"volume\":38600756},{\"day\":\"2019-12-03T00:00:00.000Z\",\"open\":83.18,\"high\":84.28,\"low\":82.79,\"close\":84.27,\"volume\":39427024},{\"day\":\"2019-12-04T00:00:00.000Z\",\"open\":83.6,\"high\":84.13,\"low\":83.37,\"close\":84.07,\"volume\":26202447},{\"day\":\"2019-12-05T00:00:00.000Z\",\"open\":84.51,\"high\":85,\"low\":84.08,\"close\":84.67,\"volume\":34253468},{\"day\":\"2019-12-06T00:00:00.000Z\",\"open\":84.9,\"high\":84.95,\"low\":84.33,\"close\":84.74,\"volume\":27211003},{\"day\":\"2019-12-09T00:00:00.000Z\",\"open\":84.76,\"high\":84.89,\"low\":83.34,\"close\":83.65,\"volume\":46046040},{\"day\":\"2019-12-10T00:00:00.000Z\",\"open\":83.51,\"high\":83.88,\"low\":83.3,\"close\":83.59,\"volume\":29554057},{\"day\":\"2019-12-11T00:00:00.000Z\",\"open\":83.8,\"high\":84.19,\"low\":83.4,\"close\":84.04,\"volume\":36793322},{\"day\":\"2019-12-12T00:00:00.000Z\",\"open\":84.43,\"high\":84.64,\"low\":84,\"close\":84.04,\"volume\":36646647},{\"day\":\"2019-12-13T00:00:00.000Z\",\"open\":85.18,\"high\":86.77,\"low\":85.08,\"close\":86.77,\"volume\":77473290},{\"day\":\"2019-12-16T00:00:00.000Z\",\"open\":85.6,\"high\":85.85,\"low\":84.9,\"close\":85.64,\"volume\":77967327},{\"day\":\"2019-12-17T00:00:00.000Z\",\"open\":85.68,\"high\":86.84,\"low\":85.25,\"close\":86.13,\"volume\":75824561},{\"day\":\"2019-12-18T00:00:00.000Z\",\"open\":86.09,\"high\":86.45,\"low\":85.81,\"close\":85.98,\"volume\":45375271},{\"day\":\"2019-12-19T00:00:00.000Z\",\"open\":86.12,\"high\":86.18,\"low\":85.28,\"close\":85.7,\"volume\":33082215},{\"day\":\"2019-12-20T00:00:00.000Z\",\"open\":85.77,\"high\":86.31,\"low\":85.5,\"close\":85.53,\"volume\":35830917},{\"day\":\"2019-12-23T00:00:00.000Z\",\"open\":85.95,\"high\":85.97,\"low\":84.25,\"close\":84.29,\"volume\":45718175},{\"day\":\"2019-12-24T00:00:00.000Z\",\"open\":84.23,\"high\":84.6,\"low\":84.05,\"close\":84.46,\"volume\":29220445},{\"day\":\"2019-12-25T00:00:00.000Z\",\"open\":84.4,\"high\":84.51,\"low\":83.81,\"close\":83.93,\"volume\":31623037},{\"day\":\"2019-12-26T00:00:00.000Z\",\"open\":84,\"high\":84.43,\"low\":83.9,\"close\":84.43,\"volume\":28652808},{\"day\":\"2019-12-27T00:00:00.000Z\",\"open\":84.44,\"high\":85.66,\"low\":84.42,\"close\":84.72,\"volume\":49282919},{\"day\":\"2019-12-30T00:00:00.000Z\",\"open\":84.76,\"high\":86.02,\"low\":83.92,\"close\":85.89,\"volume\":67618763},{\"day\":\"2019-12-31T00:00:00.000Z\",\"open\":85.75,\"high\":85.91,\"low\":85.01,\"close\":85.46,\"volume\":43203635},{\"day\":\"2020-01-02T00:00:00.000Z\",\"open\":85.9,\"high\":86.79,\"low\":85.88,\"close\":86.12,\"volume\":77825207},{\"day\":\"2020-01-03T00:00:00.000Z\",\"open\":86.81,\"high\":86.88,\"low\":85.9,\"close\":86.2,\"volume\":59498001},{\"day\":\"2020-01-06T00:00:00.000Z\",\"open\":85.92,\"high\":86.87,\"low\":85.5,\"close\":85.6,\"volume\":63644804},{\"day\":\"2020-01-07T00:00:00.000Z\",\"open\":86.01,\"high\":86.46,\"low\":85.67,\"close\":86.15,\"volume\":45218832},{\"day\":\"2020-01-08T00:00:00.000Z\",\"open\":85.98,\"high\":85.98,\"low\":84.5,\"close\":85,\"volume\":62805311},{\"day\":\"2020-01-09T00:00:00.000Z\",\"open\":85.58,\"high\":85.61,\"low\":84.69,\"close\":85.04,\"volume\":59871202},{\"day\":\"2020-01-10T00:00:00.000Z\",\"open\":85.35,\"high\":85.39,\"low\":84.61,\"close\":84.78,\"volume\":52586461},{\"day\":\"2020-01-13T00:00:00.000Z\",\"open\":85.01,\"high\":86.47,\"low\":84.78,\"close\":86.45,\"volume\":81058866},{\"day\":\"2020-01-14T00:00:00.000Z\",\"open\":87.2,\"high\":87.82,\"low\":86.68,\"close\":86.83,\"volume\":71668182},{\"day\":\"2020-01-15T00:00:00.000Z\",\"open\":86.81,\"high\":87.12,\"low\":85.68,\"close\":85.81,\"volume\":52621657},{\"day\":\"2020-01-16T00:00:00.000Z\",\"open\":86.31,\"high\":86.37,\"low\":85.55,\"close\":85.55,\"volume\":49857909},{\"day\":\"2020-01-17T00:00:00.000Z\",\"open\":86.15,\"high\":86.9,\"low\":85.85,\"close\":86.25,\"volume\":55537018},{\"day\":\"2020-01-20T00:00:00.000Z\",\"open\":88.3,\"high\":88.7,\"low\":87.35,\"close\":87.6,\"volume\":93605062},{\"day\":\"2020-01-21T00:00:00.000Z\",\"open\":87,\"high\":87.29,\"low\":85.6,\"close\":85.6,\"volume\":72757941},{\"day\":\"2020-01-22T00:00:00.000Z\",\"open\":85,\"high\":85.48,\"low\":83.83,\"close\":85.22,\"volume\":73657688},{\"day\":\"2020-01-23T00:00:00.000Z\",\"open\":84.01,\"high\":84.56,\"low\":82.48,\"close\":83.49,\"volume\":108002062},{\"day\":\"2020-02-03T00:00:00.000Z\",\"open\":76.51,\"high\":79.25,\"low\":76.4,\"close\":77.71,\"volume\":203149868},{\"day\":\"2020-02-04T00:00:00.000Z\",\"open\":78.3,\"high\":80.97,\"low\":78.2,\"close\":80.43,\"volume\":121348050},{\"day\":\"2020-02-05T00:00:00.000Z\",\"open\":80.56,\"high\":81.33,\"low\":79.76,\"close\":80.38,\"volume\":75319694},{\"day\":\"2020-02-06T00:00:00.000Z\",\"open\":81.18,\"high\":81.97,\"low\":80.38,\"close\":81.52,\"volume\":67218969},{\"day\":\"2020-02-07T00:00:00.000Z\",\"open\":80.6,\"high\":81.2,\"low\":80.42,\"close\":81.03,\"volume\":49163056},{\"day\":\"2020-02-10T00:00:00.000Z\",\"open\":80.35,\"high\":80.64,\"low\":79.9,\"close\":80.3,\"volume\":59360447},{\"day\":\"2020-02-11T00:00:00.000Z\",\"open\":80.89,\"high\":81.86,\"low\":80.5,\"close\":81.13,\"volume\":58432220},{\"day\":\"2020-02-12T00:00:00.000Z\",\"open\":81.1,\"high\":81.46,\"low\":80.55,\"close\":81.2,\"volume\":44433902},{\"day\":\"2020-02-13T00:00:00.000Z\",\"open\":81.2,\"high\":81.2,\"low\":80.36,\"close\":80.45,\"volume\":56260392},{\"day\":\"2020-02-14T00:00:00.000Z\",\"open\":80.37,\"high\":81.26,\"low\":80.21,\"close\":81,\"volume\":42876535},{\"day\":\"2020-02-17T00:00:00.000Z\",\"open\":81,\"high\":82.49,\"low\":80.7,\"close\":82.39,\"volume\":67811881},{\"day\":\"2020-02-18T00:00:00.000Z\",\"open\":81.81,\"high\":82.11,\"low\":81.44,\"close\":81.55,\"volume\":51320023},{\"day\":\"2020-02-19T00:00:00.000Z\",\"open\":81.03,\"high\":82.24,\"low\":81.01,\"close\":81.7,\"volume\":46047417},{\"day\":\"2020-02-20T00:00:00.000Z\",\"open\":82,\"high\":83.61,\"low\":81.35,\"close\":83.28,\"volume\":83304258},{\"day\":\"2020-02-21T00:00:00.000Z\",\"open\":82.5,\"high\":83.23,\"low\":82,\"close\":82.38,\"volume\":109390584},{\"day\":\"2020-02-24T00:00:00.000Z\",\"open\":81,\"high\":81.3,\"low\":80.5,\"close\":80.72,\"volume\":103510293},{\"day\":\"2020-02-25T00:00:00.000Z\",\"open\":79.8,\"high\":80.32,\"low\":79.51,\"close\":80.19,\"volume\":86900094},{\"day\":\"2020-02-26T00:00:00.000Z\",\"open\":79.45,\"high\":80.76,\"low\":79.11,\"close\":79.83,\"volume\":84416650},{\"day\":\"2020-02-27T00:00:00.000Z\",\"open\":79.6,\"high\":80.4,\"low\":79.3,\"close\":79.79,\"volume\":66679316},{\"day\":\"2020-02-28T00:00:00.000Z\",\"open\":78.6,\"high\":79.29,\"low\":77.71,\"close\":77.72,\"volume\":98392314},{\"day\":\"2020-03-02T00:00:00.000Z\",\"open\":78.32,\"high\":80.2,\"low\":78.32,\"close\":79.58,\"volume\":71232340},{\"day\":\"2020-03-03T00:00:00.000Z\",\"open\":80.48,\"high\":80.57,\"low\":79.26,\"close\":79.49,\"volume\":67823840},{\"day\":\"2020-03-04T00:00:00.000Z\",\"open\":79.9,\"high\":80.75,\"low\":79.9,\"close\":80.58,\"volume\":67757456},{\"day\":\"2020-03-05T00:00:00.000Z\",\"open\":81.01,\"high\":82.76,\"low\":80.62,\"close\":82.45,\"volume\":96064271},{\"day\":\"2020-03-06T00:00:00.000Z\",\"open\":81.57,\"high\":81.92,\"low\":80.8,\"close\":80.91,\"volume\":58418607},{\"day\":\"2020-03-09T00:00:00.000Z\",\"open\":78.91,\"high\":79,\"low\":78.02,\"close\":78.14,\"volume\":105508261},{\"day\":\"2020-03-10T00:00:00.000Z\",\"open\":78.14,\"high\":79.78,\"low\":77.83,\"close\":79.18,\"volume\":71700649},{\"day\":\"2020-03-11T00:00:00.000Z\",\"open\":79.18,\"high\":79.25,\"low\":78.15,\"close\":78.15,\"volume\":59140393},{\"day\":\"2020-03-12T00:00:00.000Z\",\"open\":77.25,\"high\":77.48,\"low\":76.53,\"close\":76.65,\"volume\":90129053},{\"day\":\"2020-03-13T00:00:00.000Z\",\"open\":72.14,\"high\":75.98,\"low\":72.1,\"close\":74.71,\"volume\":116615744},{\"day\":\"2020-03-16T00:00:00.000Z\",\"open\":74.5,\"high\":74.52,\"low\":71.8,\"close\":72,\"volume\":97917345},{\"day\":\"2020-03-17T00:00:00.000Z\",\"open\":71.65,\"high\":73,\"low\":70.89,\"close\":72.14,\"volume\":95092287},{\"day\":\"2020-03-18T00:00:00.000Z\",\"open\":72.53,\"high\":72.88,\"low\":69.85,\"close\":69.87,\"volume\":85218111},{\"day\":\"2020-03-19T00:00:00.000Z\",\"open\":69.1,\"high\":69.87,\"low\":66.32,\"close\":67.81,\"volume\":123676064},{\"day\":\"2020-03-20T00:00:00.000Z\",\"open\":68.71,\"high\":69.4,\"low\":67.35,\"close\":69,\"volume\":88726935},{\"day\":\"2020-03-23T00:00:00.000Z\",\"open\":66,\"high\":67.5,\"low\":66,\"close\":66.76,\"volume\":68407966},{\"day\":\"2020-03-24T00:00:00.000Z\",\"open\":67.95,\"high\":69.05,\"low\":67.82,\"close\":68.95,\"volume\":79163320},{\"day\":\"2020-03-25T00:00:00.000Z\",\"open\":70.6,\"high\":71.23,\"low\":69.88,\"close\":70.35,\"volume\":92818620},{\"day\":\"2020-03-26T00:00:00.000Z\",\"open\":69.48,\"high\":71,\"low\":69.35,\"close\":70.19,\"volume\":54986973},{\"day\":\"2020-03-27T00:00:00.000Z\",\"open\":71.25,\"high\":71.29,\"low\":69.72,\"close\":69.72,\"volume\":60308423},{\"day\":\"2020-03-30T00:00:00.000Z\",\"open\":68.6,\"high\":69.39,\"low\":68.45,\"close\":69.15,\"volume\":46795596},{\"day\":\"2020-03-31T00:00:00.000Z\",\"open\":70.11,\"high\":70.35,\"low\":69.01,\"close\":69.17,\"volume\":42536786},{\"day\":\"2020-04-01T00:00:00.000Z\",\"open\":69,\"high\":70.47,\"low\":68.9,\"close\":69.32,\"volume\":55692869},{\"day\":\"2020-04-02T00:00:00.000Z\",\"open\":68.4,\"high\":69.67,\"low\":67.76,\"close\":69.67,\"volume\":51202929},{\"day\":\"2020-04-03T00:00:00.000Z\",\"open\":69.1,\"high\":69.26,\"low\":68.41,\"close\":68.86,\"volume\":42025417},{\"day\":\"2020-04-07T00:00:00.000Z\",\"open\":70.08,\"high\":70.3,\"low\":69.56,\"close\":69.97,\"volume\":61934765},{\"day\":\"2020-04-08T00:00:00.000Z\",\"open\":69.57,\"high\":69.8,\"low\":69.32,\"close\":69.39,\"volume\":36245867},{\"day\":\"2020-04-09T00:00:00.000Z\",\"open\":69.65,\"high\":69.96,\"low\":69.38,\"close\":69.64,\"volume\":36830815},{\"day\":\"2020-04-10T00:00:00.000Z\",\"open\":69.65,\"high\":72.43,\"low\":69.38,\"close\":70.99,\"volume\":76624962},{\"day\":\"2020-04-13T00:00:00.000Z\",\"open\":70.45,\"high\":70.79,\"low\":70,\"close\":70.13,\"volume\":35516987},{\"day\":\"2020-04-14T00:00:00.000Z\",\"open\":70.68,\"high\":71.17,\"low\":70.25,\"close\":71.02,\"volume\":42969677},{\"day\":\"2020-04-15T00:00:00.000Z\",\"open\":71.07,\"high\":71.38,\"low\":70.65,\"close\":70.85,\"volume\":38151523},{\"day\":\"2020-04-16T00:00:00.000Z\",\"open\":70.5,\"high\":70.71,\"low\":70.16,\"close\":70.38,\"volume\":28294260},{\"day\":\"2020-04-17T00:00:00.000Z\",\"open\":71.1,\"high\":73.32,\"low\":70.79,\"close\":72.4,\"volume\":90367948},{\"day\":\"2020-04-20T00:00:00.000Z\",\"open\":72.89,\"high\":73.8,\"low\":72.1,\"close\":73.5,\"volume\":65419398},{\"day\":\"2020-04-21T00:00:00.000Z\",\"open\":73.05,\"high\":73.48,\"low\":71.51,\"close\":72.37,\"volume\":56898431},{\"day\":\"2020-04-22T00:00:00.000Z\",\"open\":72,\"high\":72.07,\"low\":71.48,\"close\":72.07,\"volume\":37767315},{\"day\":\"2020-04-23T00:00:00.000Z\",\"open\":72.39,\"high\":72.8,\"low\":71.82,\"close\":72.16,\"volume\":32966612},{\"day\":\"2020-04-24T00:00:00.000Z\",\"open\":71.03,\"high\":71.03,\"low\":70.3,\"close\":70.5,\"volume\":66711619},{\"day\":\"2020-04-27T00:00:00.000Z\",\"open\":70.62,\"high\":71.61,\"low\":70.62,\"close\":71.2,\"volume\":48152784},{\"day\":\"2020-04-28T00:00:00.000Z\",\"open\":71.5,\"high\":72.68,\"low\":70.97,\"close\":72.38,\"volume\":61387427},{\"day\":\"2020-04-29T00:00:00.000Z\",\"open\":72.38,\"high\":74.2,\"low\":72.38,\"close\":74,\"volume\":53115638},{\"day\":\"2020-04-30T00:00:00.000Z\",\"open\":74.46,\"high\":75.3,\"low\":74.21,\"close\":74.46,\"volume\":48625473},{\"day\":\"2020-05-06T00:00:00.000Z\",\"open\":73.3,\"high\":73.98,\"low\":72.9,\"close\":73.81,\"volume\":62916787},{\"day\":\"2020-05-07T00:00:00.000Z\",\"open\":73.7,\"high\":73.7,\"low\":72.81,\"close\":73.23,\"volume\":40312289},{\"day\":\"2020-05-08T00:00:00.000Z\",\"open\":72.8,\"high\":73.29,\"low\":72.06,\"close\":72.97,\"volume\":40471960},{\"day\":\"2020-05-11T00:00:00.000Z\",\"open\":73.11,\"high\":74.8,\"low\":73.11,\"close\":73.9,\"volume\":49575731},{\"day\":\"2020-05-12T00:00:00.000Z\",\"open\":73.9,\"high\":74.33,\"low\":73.47,\"close\":73.93,\"volume\":41545036},{\"day\":\"2020-05-13T00:00:00.000Z\",\"open\":73.6,\"high\":73.93,\"low\":72.65,\"close\":73.34,\"volume\":28897035},{\"day\":\"2020-05-14T00:00:00.000Z\",\"open\":73,\"high\":73,\"low\":72.17,\"close\":72.23,\"volume\":34971511},{\"day\":\"2020-05-15T00:00:00.000Z\",\"open\":72.61,\"high\":73.1,\"low\":72.18,\"close\":72.23,\"volume\":31750730},{\"day\":\"2020-05-18T00:00:00.000Z\",\"open\":72.2,\"high\":72.98,\"low\":71.69,\"close\":72.2,\"volume\":30846266},{\"day\":\"2020-05-19T00:00:00.000Z\",\"open\":73.18,\"high\":73.6,\"low\":72.61,\"close\":72.9,\"volume\":34158323},{\"day\":\"2020-05-20T00:00:00.000Z\",\"open\":73,\"high\":73.19,\"low\":72.5,\"close\":72.95,\"volume\":27483484},{\"day\":\"2020-05-21T00:00:00.000Z\",\"open\":73.2,\"high\":73.3,\"low\":72.36,\"close\":72.38,\"volume\":31268623},{\"day\":\"2020-05-22T00:00:00.000Z\",\"open\":72.06,\"high\":72.1,\"low\":70.1,\"close\":70.12,\"volume\":57719422}]" }, { "path": "simulateddata/src/main/assets/slw_k.json", "content": "[{\"day\":\"2003-03-11T00:00:00.000Z\",\"open\":20.1,\"high\":21.36,\"low\":20.1,\"close\":21.17,\"volume\":14623537},{\"day\":\"2003-03-12T00:00:00.000Z\",\"open\":20.99,\"high\":21.48,\"low\":20.82,\"close\":21.42,\"volume\":5555644},{\"day\":\"2003-03-13T00:00:00.000Z\",\"open\":21.38,\"high\":21.39,\"low\":21.11,\"close\":21.22,\"volume\":2250939},{\"day\":\"2003-03-14T00:00:00.000Z\",\"open\":21.22,\"high\":21.36,\"low\":20.61,\"close\":20.63,\"volume\":2397981},{\"day\":\"2003-03-17T00:00:00.000Z\",\"open\":20.58,\"high\":20.8,\"low\":20.46,\"close\":20.68,\"volume\":1507800},{\"day\":\"2003-03-18T00:00:00.000Z\",\"open\":20.7,\"high\":21.16,\"low\":20.62,\"close\":20.64,\"volume\":1214614},{\"day\":\"2003-03-19T00:00:00.000Z\",\"open\":20.51,\"high\":20.65,\"low\":19.85,\"close\":19.93,\"volume\":2529213},{\"day\":\"2003-03-20T00:00:00.000Z\",\"open\":19.88,\"high\":20.1,\"low\":19.67,\"close\":19.8,\"volume\":1196700},{\"day\":\"2003-03-21T00:00:00.000Z\",\"open\":19.08,\"high\":20.3,\"low\":19.08,\"close\":20.07,\"volume\":928113},{\"day\":\"2003-03-24T00:00:00.000Z\",\"open\":20.05,\"high\":20.08,\"low\":19.52,\"close\":19.68,\"volume\":705817},{\"day\":\"2003-03-25T00:00:00.000Z\",\"open\":19.67,\"high\":19.72,\"low\":19.18,\"close\":19.25,\"volume\":955641},{\"day\":\"2003-03-26T00:00:00.000Z\",\"open\":19.2,\"high\":19.42,\"low\":19.16,\"close\":19.21,\"volume\":698868},{\"day\":\"2003-03-27T00:00:00.000Z\",\"open\":19,\"high\":20.36,\"low\":18.88,\"close\":20.07,\"volume\":1639386},{\"day\":\"2003-03-28T00:00:00.000Z\",\"open\":19.98,\"high\":20.1,\"low\":19.4,\"close\":19.42,\"volume\":902502},{\"day\":\"2003-03-31T00:00:00.000Z\",\"open\":19.31,\"high\":19.85,\"low\":19.31,\"close\":19.65,\"volume\":574666},{\"day\":\"2003-04-01T00:00:00.000Z\",\"open\":19.66,\"high\":20.2,\"low\":19.66,\"close\":20,\"volume\":848604},{\"day\":\"2003-04-02T00:00:00.000Z\",\"open\":20.08,\"high\":20.33,\"low\":19.88,\"close\":20.01,\"volume\":547309},{\"day\":\"2003-04-03T00:00:00.000Z\",\"open\":20.1,\"high\":20.17,\"low\":19.89,\"close\":19.97,\"volume\":392032},{\"day\":\"2003-04-04T00:00:00.000Z\",\"open\":19.93,\"high\":20.14,\"low\":19.82,\"close\":19.9,\"volume\":402473},{\"day\":\"2003-04-07T00:00:00.000Z\",\"open\":19.9,\"high\":20,\"low\":19.3,\"close\":19.36,\"volume\":526455},{\"day\":\"2003-04-08T00:00:00.000Z\",\"open\":19.25,\"high\":19.69,\"low\":19.25,\"close\":19.35,\"volume\":384830},{\"day\":\"2003-04-09T00:00:00.000Z\",\"open\":19.38,\"high\":19.89,\"low\":19.22,\"close\":19.83,\"volume\":901651},{\"day\":\"2003-04-10T00:00:00.000Z\",\"open\":19.8,\"high\":19.83,\"low\":19.39,\"close\":19.6,\"volume\":645167},{\"day\":\"2003-04-11T00:00:00.000Z\",\"open\":19.7,\"high\":19.79,\"low\":19.45,\"close\":19.71,\"volume\":782129},{\"day\":\"2003-04-14T00:00:00.000Z\",\"open\":19.75,\"high\":20.53,\"low\":19.72,\"close\":20.01,\"volume\":780070},{\"day\":\"2003-04-15T00:00:00.000Z\",\"open\":20.25,\"high\":20.69,\"low\":20.12,\"close\":20.5,\"volume\":1564091},{\"day\":\"2003-04-16T00:00:00.000Z\",\"open\":20.49,\"high\":20.66,\"low\":19.91,\"close\":20.04,\"volume\":1167707},{\"day\":\"2003-04-17T00:00:00.000Z\",\"open\":20.08,\"high\":20.2,\"low\":19.8,\"close\":20.08,\"volume\":654867},{\"day\":\"2003-04-18T00:00:00.000Z\",\"open\":20.08,\"high\":20.08,\"low\":19.8,\"close\":19.85,\"volume\":369619},{\"day\":\"2003-04-21T00:00:00.000Z\",\"open\":19.84,\"high\":19.85,\"low\":19.3,\"close\":19.42,\"volume\":498209},{\"day\":\"2003-04-22T00:00:00.000Z\",\"open\":19.5,\"high\":19.54,\"low\":19.04,\"close\":19.24,\"volume\":555338},{\"day\":\"2003-04-23T00:00:00.000Z\",\"open\":19.24,\"high\":19.25,\"low\":18.83,\"close\":18.84,\"volume\":585305},{\"day\":\"2003-04-24T00:00:00.000Z\",\"open\":17.8,\"high\":18.5,\"low\":17.45,\"close\":17.46,\"volume\":1250417},{\"day\":\"2003-04-25T00:00:00.000Z\",\"open\":17,\"high\":17.58,\"low\":17,\"close\":17.31,\"volume\":588321},{\"day\":\"2003-04-28T00:00:00.000Z\",\"open\":17.2,\"high\":17.28,\"low\":16.76,\"close\":17.09,\"volume\":606401},{\"day\":\"2003-04-29T00:00:00.000Z\",\"open\":17.1,\"high\":17.13,\"low\":16.62,\"close\":16.83,\"volume\":533084},{\"day\":\"2003-04-30T00:00:00.000Z\",\"open\":16.8,\"high\":17.8,\"low\":16.68,\"close\":17.4,\"volume\":501351},{\"day\":\"2003-05-13T00:00:00.000Z\",\"open\":17.4,\"high\":17.45,\"low\":16.3,\"close\":16.67,\"volume\":589158},{\"day\":\"2003-05-14T00:00:00.000Z\",\"open\":16.6,\"high\":16.99,\"low\":16.45,\"close\":16.87,\"volume\":217717},{\"day\":\"2003-05-15T00:00:00.000Z\",\"open\":16.7,\"high\":18,\"low\":16.58,\"close\":17.86,\"volume\":826900},{\"day\":\"2003-05-16T00:00:00.000Z\",\"open\":17.75,\"high\":17.98,\"low\":17.32,\"close\":17.56,\"volume\":253487},{\"day\":\"2003-05-19T00:00:00.000Z\",\"open\":17.65,\"high\":17.95,\"low\":17.6,\"close\":17.75,\"volume\":324451},{\"day\":\"2003-05-20T00:00:00.000Z\",\"open\":17.74,\"high\":17.74,\"low\":17.16,\"close\":17.18,\"volume\":303100},{\"day\":\"2003-05-21T00:00:00.000Z\",\"open\":17.25,\"high\":17.48,\"low\":17.21,\"close\":17.35,\"volume\":106371},{\"day\":\"2003-05-22T00:00:00.000Z\",\"open\":17.29,\"high\":17.35,\"low\":17,\"close\":17.31,\"volume\":366570},{\"day\":\"2003-05-23T00:00:00.000Z\",\"open\":17.3,\"high\":17.7,\"low\":17.3,\"close\":17.34,\"volume\":244833},{\"day\":\"2003-05-26T00:00:00.000Z\",\"open\":17.5,\"high\":17.5,\"low\":17.1,\"close\":17.31,\"volume\":342019},{\"day\":\"2003-05-27T00:00:00.000Z\",\"open\":17.68,\"high\":17.68,\"low\":17.15,\"close\":17.4,\"volume\":477674},{\"day\":\"2003-05-28T00:00:00.000Z\",\"open\":17.38,\"high\":17.48,\"low\":17.22,\"close\":17.35,\"volume\":197445},{\"day\":\"2003-05-29T00:00:00.000Z\",\"open\":17.38,\"high\":17.93,\"low\":17.35,\"close\":17.78,\"volume\":391406},{\"day\":\"2003-05-30T00:00:00.000Z\",\"open\":17.88,\"high\":18.13,\"low\":17.88,\"close\":18.04,\"volume\":457103},{\"day\":\"2003-06-02T00:00:00.000Z\",\"open\":18.1,\"high\":18.59,\"low\":18.1,\"close\":18.4,\"volume\":536424},{\"day\":\"2003-06-03T00:00:00.000Z\",\"open\":18.45,\"high\":18.53,\"low\":17.95,\"close\":17.97,\"volume\":398758},{\"day\":\"2003-06-04T00:00:00.000Z\",\"open\":17.95,\"high\":18.45,\"low\":17.93,\"close\":18.24,\"volume\":532486},{\"day\":\"2003-06-05T00:00:00.000Z\",\"open\":18.3,\"high\":18.43,\"low\":18.2,\"close\":18.21,\"volume\":387043},{\"day\":\"2003-06-06T00:00:00.000Z\",\"open\":18.01,\"high\":18.43,\"low\":18.01,\"close\":18.18,\"volume\":283498},{\"day\":\"2003-06-09T00:00:00.000Z\",\"open\":18.03,\"high\":18.12,\"low\":17.93,\"close\":18,\"volume\":144001},{\"day\":\"2003-06-10T00:00:00.000Z\",\"open\":17.98,\"high\":18.25,\"low\":17.98,\"close\":18.22,\"volume\":106070},{\"day\":\"2003-06-11T00:00:00.000Z\",\"open\":18.16,\"high\":18.41,\"low\":18.01,\"close\":18.39,\"volume\":118690},{\"day\":\"2003-06-12T00:00:00.000Z\",\"open\":18.35,\"high\":18.66,\"low\":18.18,\"close\":18.63,\"volume\":286956},{\"day\":\"2003-06-13T00:00:00.000Z\",\"open\":18.65,\"high\":20.49,\"low\":18.65,\"close\":18.8,\"volume\":804322},{\"day\":\"2003-06-16T00:00:00.000Z\",\"open\":18.91,\"high\":19.08,\"low\":18.64,\"close\":18.69,\"volume\":279489},{\"day\":\"2003-06-17T00:00:00.000Z\",\"open\":18.89,\"high\":18.89,\"low\":18.65,\"close\":18.75,\"volume\":88627},{\"day\":\"2003-06-18T00:00:00.000Z\",\"open\":18.79,\"high\":18.8,\"low\":18.39,\"close\":18.4,\"volume\":151600},{\"day\":\"2003-06-19T00:00:00.000Z\",\"open\":18.3,\"high\":18.43,\"low\":18.05,\"close\":18.41,\"volume\":192336},{\"day\":\"2003-06-20T00:00:00.000Z\",\"open\":18.4,\"high\":18.43,\"low\":18.08,\"close\":18.09,\"volume\":140151},{\"day\":\"2003-06-23T00:00:00.000Z\",\"open\":18.08,\"high\":18.15,\"low\":18,\"close\":18.05,\"volume\":227159},{\"day\":\"2003-06-24T00:00:00.000Z\",\"open\":18.05,\"high\":18.08,\"low\":17.69,\"close\":17.77,\"volume\":146970},{\"day\":\"2003-06-25T00:00:00.000Z\",\"open\":17.8,\"high\":17.99,\"low\":17.54,\"close\":17.7,\"volume\":70563},{\"day\":\"2003-06-26T00:00:00.000Z\",\"open\":17.52,\"high\":17.79,\"low\":17.5,\"close\":17.62,\"volume\":120705},{\"day\":\"2003-06-27T00:00:00.000Z\",\"open\":17.55,\"high\":17.87,\"low\":17.1,\"close\":17.7,\"volume\":195027},{\"day\":\"2003-06-30T00:00:00.000Z\",\"open\":17.45,\"high\":17.46,\"low\":17.2,\"close\":17.27,\"volume\":33400},{\"day\":\"2003-07-01T00:00:00.000Z\",\"open\":17.2,\"high\":17.23,\"low\":17.03,\"close\":17.11,\"volume\":158900},{\"day\":\"2003-07-02T00:00:00.000Z\",\"open\":17.08,\"high\":17.39,\"low\":17.01,\"close\":17.28,\"volume\":113500},{\"day\":\"2003-07-03T00:00:00.000Z\",\"open\":17.4,\"high\":17.4,\"low\":17.17,\"close\":17.22,\"volume\":43605},{\"day\":\"2003-07-04T00:00:00.000Z\",\"open\":17.38,\"high\":17.39,\"low\":17.22,\"close\":17.25,\"volume\":19605},{\"day\":\"2003-07-07T00:00:00.000Z\",\"open\":17.1,\"high\":17.19,\"low\":17,\"close\":17.16,\"volume\":65100},{\"day\":\"2003-07-08T00:00:00.000Z\",\"open\":17.06,\"high\":17.6,\"low\":17.06,\"close\":17.4,\"volume\":63919},{\"day\":\"2003-07-09T00:00:00.000Z\",\"open\":17.4,\"high\":17.45,\"low\":17.21,\"close\":17.43,\"volume\":28720},{\"day\":\"2003-07-10T00:00:00.000Z\",\"open\":17.4,\"high\":17.6,\"low\":17.22,\"close\":17.59,\"volume\":110707},{\"day\":\"2003-07-11T00:00:00.000Z\",\"open\":17.59,\"high\":17.79,\"low\":17.18,\"close\":17.25,\"volume\":106910},{\"day\":\"2003-07-14T00:00:00.000Z\",\"open\":17.17,\"high\":17.27,\"low\":16.88,\"close\":17.06,\"volume\":253207},{\"day\":\"2003-07-15T00:00:00.000Z\",\"open\":17,\"high\":17.15,\"low\":16.59,\"close\":16.88,\"volume\":217187},{\"day\":\"2003-07-16T00:00:00.000Z\",\"open\":16.75,\"high\":16.9,\"low\":16.7,\"close\":16.78,\"volume\":88174},{\"day\":\"2003-07-17T00:00:00.000Z\",\"open\":16.71,\"high\":16.85,\"low\":16.65,\"close\":16.75,\"volume\":121377},{\"day\":\"2003-07-18T00:00:00.000Z\",\"open\":16.75,\"high\":16.75,\"low\":15.95,\"close\":16,\"volume\":905860},{\"day\":\"2003-07-21T00:00:00.000Z\",\"open\":15.8,\"high\":16.46,\"low\":15.8,\"close\":16.31,\"volume\":319325},{\"day\":\"2003-07-22T00:00:00.000Z\",\"open\":16.31,\"high\":17,\"low\":15.96,\"close\":16.1,\"volume\":245000},{\"day\":\"2003-07-23T00:00:00.000Z\",\"open\":16.1,\"high\":16.1,\"low\":15.98,\"close\":16.1,\"volume\":385691},{\"day\":\"2003-07-24T00:00:00.000Z\",\"open\":16.1,\"high\":16.25,\"low\":15.94,\"close\":16.09,\"volume\":90969},{\"day\":\"2003-07-25T00:00:00.000Z\",\"open\":16.04,\"high\":16.2,\"low\":15.7,\"close\":15.8,\"volume\":216300},{\"day\":\"2003-07-28T00:00:00.000Z\",\"open\":15.8,\"high\":15.8,\"low\":15.45,\"close\":15.5,\"volume\":206836},{\"day\":\"2003-07-29T00:00:00.000Z\",\"open\":15.47,\"high\":15.53,\"low\":15.45,\"close\":15.5,\"volume\":229283},{\"day\":\"2003-07-30T00:00:00.000Z\",\"open\":15.8,\"high\":15.99,\"low\":15.64,\"close\":15.8,\"volume\":488034},{\"day\":\"2003-07-31T00:00:00.000Z\",\"open\":15.82,\"high\":15.98,\"low\":15.72,\"close\":15.96,\"volume\":251192},{\"day\":\"2003-08-01T00:00:00.000Z\",\"open\":15.9,\"high\":16.18,\"low\":15.8,\"close\":16.16,\"volume\":160417},{\"day\":\"2003-08-04T00:00:00.000Z\",\"open\":16.15,\"high\":16.38,\"low\":16.06,\"close\":16.34,\"volume\":199619},{\"day\":\"2003-08-05T00:00:00.000Z\",\"open\":16.25,\"high\":16.65,\"low\":16.18,\"close\":16.2,\"volume\":145299},{\"day\":\"2003-08-06T00:00:00.000Z\",\"open\":16.2,\"high\":16.39,\"low\":16.04,\"close\":16.07,\"volume\":109940},{\"day\":\"2003-08-07T00:00:00.000Z\",\"open\":16.01,\"high\":16.3,\"low\":16,\"close\":16.01,\"volume\":43092},{\"day\":\"2003-08-08T00:00:00.000Z\",\"open\":16.01,\"high\":16.27,\"low\":15.96,\"close\":16.06,\"volume\":72744},{\"day\":\"2003-08-11T00:00:00.000Z\",\"open\":16.02,\"high\":16.36,\"low\":15.95,\"close\":16.33,\"volume\":92431},{\"day\":\"2003-08-12T00:00:00.000Z\",\"open\":16.41,\"high\":16.55,\"low\":16.35,\"close\":16.52,\"volume\":165870},{\"day\":\"2003-08-13T00:00:00.000Z\",\"open\":16.37,\"high\":16.6,\"low\":16.3,\"close\":16.39,\"volume\":84571},{\"day\":\"2003-08-14T00:00:00.000Z\",\"open\":16.35,\"high\":16.65,\"low\":16.25,\"close\":16.35,\"volume\":185295},{\"day\":\"2003-08-15T00:00:00.000Z\",\"open\":16.3,\"high\":16.45,\"low\":16.3,\"close\":16.39,\"volume\":65548},{\"day\":\"2003-08-18T00:00:00.000Z\",\"open\":16.27,\"high\":16.45,\"low\":16.27,\"close\":16.33,\"volume\":51300},{\"day\":\"2003-08-19T00:00:00.000Z\",\"open\":16.33,\"high\":16.61,\"low\":16.33,\"close\":16.56,\"volume\":108633},{\"day\":\"2003-08-20T00:00:00.000Z\",\"open\":16.56,\"high\":16.77,\"low\":16.35,\"close\":16.7,\"volume\":218002},{\"day\":\"2003-08-21T00:00:00.000Z\",\"open\":16.7,\"high\":16.92,\"low\":16.65,\"close\":16.89,\"volume\":195807},{\"day\":\"2003-08-22T00:00:00.000Z\",\"open\":16.8,\"high\":16.89,\"low\":16.71,\"close\":16.83,\"volume\":116999},{\"day\":\"2003-08-25T00:00:00.000Z\",\"open\":16.55,\"high\":16.8,\"low\":16.15,\"close\":16.45,\"volume\":141568},{\"day\":\"2003-08-26T00:00:00.000Z\",\"open\":16.39,\"high\":16.5,\"low\":16.21,\"close\":16.44,\"volume\":69649},{\"day\":\"2003-08-27T00:00:00.000Z\",\"open\":16.4,\"high\":16.53,\"low\":16.27,\"close\":16.49,\"volume\":120240},{\"day\":\"2003-08-28T00:00:00.000Z\",\"open\":16.64,\"high\":16.64,\"low\":16.05,\"close\":16.07,\"volume\":113050},{\"day\":\"2003-08-29T00:00:00.000Z\",\"open\":16.01,\"high\":16.42,\"low\":16.01,\"close\":16.33,\"volume\":131221},{\"day\":\"2003-09-01T00:00:00.000Z\",\"open\":16.2,\"high\":16.89,\"low\":16.2,\"close\":16.72,\"volume\":229518},{\"day\":\"2003-09-02T00:00:00.000Z\",\"open\":16.72,\"high\":17.18,\"low\":16.72,\"close\":16.81,\"volume\":305491},{\"day\":\"2003-09-03T00:00:00.000Z\",\"open\":16.32,\"high\":16.85,\"low\":16.32,\"close\":16.6,\"volume\":95902},{\"day\":\"2003-09-04T00:00:00.000Z\",\"open\":16.65,\"high\":16.89,\"low\":16.51,\"close\":16.68,\"volume\":165092},{\"day\":\"2003-09-05T00:00:00.000Z\",\"open\":16.83,\"high\":16.83,\"low\":16.53,\"close\":16.64,\"volume\":190819},{\"day\":\"2003-09-08T00:00:00.000Z\",\"open\":16.52,\"high\":16.63,\"low\":16.43,\"close\":16.51,\"volume\":61209},{\"day\":\"2003-09-09T00:00:00.000Z\",\"open\":16.5,\"high\":16.69,\"low\":16.41,\"close\":16.52,\"volume\":105660},{\"day\":\"2003-09-10T00:00:00.000Z\",\"open\":16.5,\"high\":16.73,\"low\":16.5,\"close\":16.6,\"volume\":66120},{\"day\":\"2003-09-11T00:00:00.000Z\",\"open\":16.61,\"high\":16.85,\"low\":16.6,\"close\":16.65,\"volume\":30620},{\"day\":\"2003-09-12T00:00:00.000Z\",\"open\":16.48,\"high\":16.8,\"low\":16.4,\"close\":16.65,\"volume\":93240},{\"day\":\"2003-09-15T00:00:00.000Z\",\"open\":16.5,\"high\":16.69,\"low\":16.25,\"close\":16.25,\"volume\":80510},{\"day\":\"2003-09-16T00:00:00.000Z\",\"open\":16.25,\"high\":16.65,\"low\":16.25,\"close\":16.6,\"volume\":77973},{\"day\":\"2003-09-17T00:00:00.000Z\",\"open\":16.6,\"high\":16.68,\"low\":16.5,\"close\":16.6,\"volume\":77849},{\"day\":\"2003-09-18T00:00:00.000Z\",\"open\":16.51,\"high\":16.6,\"low\":16.51,\"close\":16.52,\"volume\":38500},{\"day\":\"2003-09-19T00:00:00.000Z\",\"open\":16.5,\"high\":16.78,\"low\":16.42,\"close\":16.71,\"volume\":95789},{\"day\":\"2003-09-22T00:00:00.000Z\",\"open\":16.67,\"high\":16.95,\"low\":16.67,\"close\":16.94,\"volume\":120260},{\"day\":\"2003-09-23T00:00:00.000Z\",\"open\":16.91,\"high\":16.98,\"low\":16.75,\"close\":16.87,\"volume\":96650},{\"day\":\"2003-09-24T00:00:00.000Z\",\"open\":16.89,\"high\":16.9,\"low\":16.75,\"close\":16.8,\"volume\":53973},{\"day\":\"2003-09-25T00:00:00.000Z\",\"open\":16.8,\"high\":16.98,\"low\":16.7,\"close\":16.74,\"volume\":56950},{\"day\":\"2003-09-26T00:00:00.000Z\",\"open\":17,\"high\":17.14,\"low\":16.75,\"close\":17.01,\"volume\":256238},{\"day\":\"2003-09-30T00:00:00.000Z\",\"open\":16.5,\"high\":17.41,\"low\":16.5,\"close\":17.27,\"volume\":355687},{\"day\":\"2003-10-08T00:00:00.000Z\",\"open\":17.2,\"high\":17.2,\"low\":16.88,\"close\":17.01,\"volume\":66037},{\"day\":\"2003-10-09T00:00:00.000Z\",\"open\":16.99,\"high\":17.29,\"low\":16.99,\"close\":17.05,\"volume\":107059},{\"day\":\"2003-10-10T00:00:00.000Z\",\"open\":16.85,\"high\":17.45,\"low\":16.85,\"close\":17.39,\"volume\":139100},{\"day\":\"2003-10-13T00:00:00.000Z\",\"open\":17.15,\"high\":17.46,\"low\":17.01,\"close\":17.1,\"volume\":75000},{\"day\":\"2003-10-14T00:00:00.000Z\",\"open\":17.1,\"high\":17.34,\"low\":17.1,\"close\":17.26,\"volume\":71250},{\"day\":\"2003-10-15T00:00:00.000Z\",\"open\":17.26,\"high\":17.89,\"low\":17.18,\"close\":17.6,\"volume\":354325},{\"day\":\"2003-10-16T00:00:00.000Z\",\"open\":17.62,\"high\":18.18,\"low\":17.6,\"close\":17.9,\"volume\":576360},{\"day\":\"2003-10-17T00:00:00.000Z\",\"open\":18,\"high\":18,\"low\":17.51,\"close\":17.55,\"volume\":394194},{\"day\":\"2003-10-20T00:00:00.000Z\",\"open\":17.56,\"high\":17.67,\"low\":17.48,\"close\":17.61,\"volume\":165245},{\"day\":\"2003-10-21T00:00:00.000Z\",\"open\":17.65,\"high\":17.65,\"low\":17.1,\"close\":17.4,\"volume\":154643},{\"day\":\"2003-10-22T00:00:00.000Z\",\"open\":17.6,\"high\":18.1,\"low\":17.5,\"close\":17.77,\"volume\":384500},{\"day\":\"2003-10-23T00:00:00.000Z\",\"open\":17.71,\"high\":18,\"low\":17.71,\"close\":17.86,\"volume\":383172},{\"day\":\"2003-10-24T00:00:00.000Z\",\"open\":17.65,\"high\":17.78,\"low\":17.58,\"close\":17.7,\"volume\":101000},{\"day\":\"2003-10-27T00:00:00.000Z\",\"open\":17.95,\"high\":17.95,\"low\":17.3,\"close\":17.42,\"volume\":155890},{\"day\":\"2003-10-28T00:00:00.000Z\",\"open\":17.34,\"high\":17.51,\"low\":17.21,\"close\":17.42,\"volume\":215079},{\"day\":\"2003-10-29T00:00:00.000Z\",\"open\":17.22,\"high\":17.6,\"low\":16.75,\"close\":17.49,\"volume\":410313},{\"day\":\"2003-10-30T00:00:00.000Z\",\"open\":17.05,\"high\":17.75,\"low\":17.05,\"close\":17.54,\"volume\":264186},{\"day\":\"2003-10-31T00:00:00.000Z\",\"open\":17.8,\"high\":17.85,\"low\":17.45,\"close\":17.49,\"volume\":170600},{\"day\":\"2003-11-03T00:00:00.000Z\",\"open\":17.55,\"high\":17.55,\"low\":17.28,\"close\":17.38,\"volume\":180580},{\"day\":\"2003-11-04T00:00:00.000Z\",\"open\":17.57,\"high\":17.76,\"low\":17.3,\"close\":17.5,\"volume\":221281},{\"day\":\"2003-11-05T00:00:00.000Z\",\"open\":17.55,\"high\":17.78,\"low\":17.5,\"close\":17.6,\"volume\":187636},{\"day\":\"2003-11-06T00:00:00.000Z\",\"open\":17.6,\"high\":17.7,\"low\":17.29,\"close\":17.6,\"volume\":240208},{\"day\":\"2003-11-07T00:00:00.000Z\",\"open\":17.59,\"high\":17.8,\"low\":17,\"close\":17.46,\"volume\":309765},{\"day\":\"2003-11-10T00:00:00.000Z\",\"open\":16.99,\"high\":17.05,\"low\":16.2,\"close\":16.6,\"volume\":332650},{\"day\":\"2003-11-11T00:00:00.000Z\",\"open\":16.32,\"high\":16.54,\"low\":15.8,\"close\":16.3,\"volume\":275617},{\"day\":\"2003-11-12T00:00:00.000Z\",\"open\":16.05,\"high\":16.06,\"low\":15.83,\"close\":15.96,\"volume\":61884},{\"day\":\"2003-11-13T00:00:00.000Z\",\"open\":15.9,\"high\":16.17,\"low\":15.88,\"close\":15.99,\"volume\":126700},{\"day\":\"2003-11-14T00:00:00.000Z\",\"open\":15.91,\"high\":16.17,\"low\":15.9,\"close\":16.1,\"volume\":101100},{\"day\":\"2003-11-17T00:00:00.000Z\",\"open\":16.11,\"high\":16.2,\"low\":16,\"close\":16.19,\"volume\":64600},{\"day\":\"2003-11-18T00:00:00.000Z\",\"open\":16.08,\"high\":16.3,\"low\":16.08,\"close\":16.08,\"volume\":119200},{\"day\":\"2003-11-19T00:00:00.000Z\",\"open\":16.19,\"high\":16.4,\"low\":16.16,\"close\":16.32,\"volume\":41850},{\"day\":\"2003-11-20T00:00:00.000Z\",\"open\":16.32,\"high\":17,\"low\":16.3,\"close\":16.85,\"volume\":207936},{\"day\":\"2003-11-21T00:00:00.000Z\",\"open\":16.88,\"high\":17.03,\"low\":16.68,\"close\":16.7,\"volume\":155503},{\"day\":\"2003-11-24T00:00:00.000Z\",\"open\":16.65,\"high\":16.85,\"low\":16.45,\"close\":16.8,\"volume\":79131},{\"day\":\"2003-11-25T00:00:00.000Z\",\"open\":16.81,\"high\":16.98,\"low\":16.55,\"close\":16.93,\"volume\":175419},{\"day\":\"2003-11-26T00:00:00.000Z\",\"open\":16.92,\"high\":16.92,\"low\":16.6,\"close\":16.71,\"volume\":44200},{\"day\":\"2003-11-27T00:00:00.000Z\",\"open\":16.81,\"high\":16.81,\"low\":16.44,\"close\":16.53,\"volume\":81400},{\"day\":\"2003-11-28T00:00:00.000Z\",\"open\":16.6,\"high\":16.68,\"low\":16.36,\"close\":16.52,\"volume\":80550},{\"day\":\"2003-12-01T00:00:00.000Z\",\"open\":16.51,\"high\":16.88,\"low\":16.4,\"close\":16.79,\"volume\":79680},{\"day\":\"2003-12-02T00:00:00.000Z\",\"open\":16.68,\"high\":17,\"low\":16.68,\"close\":16.86,\"volume\":73293},{\"day\":\"2003-12-03T00:00:00.000Z\",\"open\":16.81,\"high\":17,\"low\":16.81,\"close\":16.83,\"volume\":65700},{\"day\":\"2003-12-04T00:00:00.000Z\",\"open\":16.81,\"high\":16.81,\"low\":16.5,\"close\":16.6,\"volume\":92200},{\"day\":\"2003-12-05T00:00:00.000Z\",\"open\":16.62,\"high\":16.75,\"low\":16.53,\"close\":16.64,\"volume\":73499},{\"day\":\"2003-12-08T00:00:00.000Z\",\"open\":16.8,\"high\":16.9,\"low\":16.58,\"close\":16.6,\"volume\":74300},{\"day\":\"2003-12-09T00:00:00.000Z\",\"open\":16.52,\"high\":16.78,\"low\":16.5,\"close\":16.7,\"volume\":41900},{\"day\":\"2003-12-10T00:00:00.000Z\",\"open\":16.78,\"high\":17,\"low\":16.59,\"close\":16.9,\"volume\":89500},{\"day\":\"2003-12-11T00:00:00.000Z\",\"open\":16.91,\"high\":17.35,\"low\":16.91,\"close\":17.26,\"volume\":169690},{\"day\":\"2003-12-12T00:00:00.000Z\",\"open\":17.28,\"high\":17.3,\"low\":17.1,\"close\":17.27,\"volume\":76603},{\"day\":\"2003-12-15T00:00:00.000Z\",\"open\":17.25,\"high\":17.3,\"low\":17.1,\"close\":17.25,\"volume\":270300},{\"day\":\"2003-12-16T00:00:00.000Z\",\"open\":17.26,\"high\":17.5,\"low\":17.03,\"close\":17.24,\"volume\":279997},{\"day\":\"2003-12-17T00:00:00.000Z\",\"open\":17.35,\"high\":17.63,\"low\":17.28,\"close\":17.3,\"volume\":118962},{\"day\":\"2003-12-18T00:00:00.000Z\",\"open\":17.3,\"high\":17.38,\"low\":17.14,\"close\":17.3,\"volume\":81620},{\"day\":\"2003-12-19T00:00:00.000Z\",\"open\":17.31,\"high\":17.35,\"low\":16.81,\"close\":16.96,\"volume\":516705},{\"day\":\"2003-12-22T00:00:00.000Z\",\"open\":16.88,\"high\":17.48,\"low\":16.82,\"close\":17.45,\"volume\":163150},{\"day\":\"2003-12-23T00:00:00.000Z\",\"open\":17.45,\"high\":17.5,\"low\":16.81,\"close\":17.3,\"volume\":145652},{\"day\":\"2003-12-24T00:00:00.000Z\",\"open\":17,\"high\":17.3,\"low\":16.84,\"close\":17.13,\"volume\":257503},{\"day\":\"2003-12-25T00:00:00.000Z\",\"open\":17.12,\"high\":17.6,\"low\":17,\"close\":17.5,\"volume\":250440},{\"day\":\"2003-12-26T00:00:00.000Z\",\"open\":17.65,\"high\":18.6,\"low\":17.42,\"close\":18.4,\"volume\":830096},{\"day\":\"2003-12-29T00:00:00.000Z\",\"open\":18.5,\"high\":19.68,\"low\":18.22,\"close\":19.3,\"volume\":958971},{\"day\":\"2003-12-30T00:00:00.000Z\",\"open\":19.15,\"high\":19.35,\"low\":18.9,\"close\":19.12,\"volume\":269900},{\"day\":\"2003-12-31T00:00:00.000Z\",\"open\":19.15,\"high\":19.8,\"low\":19.1,\"close\":19.23,\"volume\":433253},{\"day\":\"2004-01-02T00:00:00.000Z\",\"open\":19.23,\"high\":20.08,\"low\":19,\"close\":19.12,\"volume\":879484},{\"day\":\"2004-01-05T00:00:00.000Z\",\"open\":19.57,\"high\":20.38,\"low\":19.5,\"close\":20.3,\"volume\":1000382},{\"day\":\"2004-01-06T00:00:00.000Z\",\"open\":20.3,\"high\":21.29,\"low\":20.08,\"close\":21.23,\"volume\":1181716},{\"day\":\"2004-01-07T00:00:00.000Z\",\"open\":21.01,\"high\":21.3,\"low\":20.73,\"close\":21.14,\"volume\":774394},{\"day\":\"2004-01-08T00:00:00.000Z\",\"open\":21.29,\"high\":22.1,\"low\":20.98,\"close\":21.14,\"volume\":885026},{\"day\":\"2004-01-09T00:00:00.000Z\",\"open\":21.81,\"high\":22.2,\"low\":21.2,\"close\":21.42,\"volume\":967268},{\"day\":\"2004-01-12T00:00:00.000Z\",\"open\":21.51,\"high\":23.5,\"low\":21.51,\"close\":22.89,\"volume\":1058637},{\"day\":\"2004-01-13T00:00:00.000Z\",\"open\":22.92,\"high\":23.48,\"low\":22.55,\"close\":23.27,\"volume\":431159},{\"day\":\"2004-01-14T00:00:00.000Z\",\"open\":23.27,\"high\":25.5,\"low\":23.2,\"close\":24.86,\"volume\":933878},{\"day\":\"2004-01-15T00:00:00.000Z\",\"open\":24.6,\"high\":25.5,\"low\":24.05,\"close\":24.56,\"volume\":442210},{\"day\":\"2004-01-16T00:00:00.000Z\",\"open\":24.3,\"high\":25.88,\"low\":24.21,\"close\":25.61,\"volume\":724459},{\"day\":\"2004-01-29T00:00:00.000Z\",\"open\":25.95,\"high\":28.17,\"low\":25.17,\"close\":28.17,\"volume\":1562222},{\"day\":\"2004-01-30T00:00:00.000Z\",\"open\":28.15,\"high\":29.48,\"low\":27,\"close\":27.09,\"volume\":707827},{\"day\":\"2004-02-02T00:00:00.000Z\",\"open\":27.36,\"high\":28.24,\"low\":25.66,\"close\":27.86,\"volume\":939321},{\"day\":\"2004-02-03T00:00:00.000Z\",\"open\":27.83,\"high\":27.97,\"low\":26.75,\"close\":27.44,\"volume\":461664},{\"day\":\"2004-02-04T00:00:00.000Z\",\"open\":27.42,\"high\":28.02,\"low\":27.2,\"close\":27.86,\"volume\":733059},{\"day\":\"2004-02-05T00:00:00.000Z\",\"open\":27.91,\"high\":28.17,\"low\":27.7,\"close\":27.91,\"volume\":433078},{\"day\":\"2004-02-06T00:00:00.000Z\",\"open\":27.91,\"high\":27.91,\"low\":26.55,\"close\":26.64,\"volume\":399292},{\"day\":\"2004-02-09T00:00:00.000Z\",\"open\":26.13,\"high\":27.01,\"low\":26.13,\"close\":26.93,\"volume\":470053},{\"day\":\"2004-02-10T00:00:00.000Z\",\"open\":27.04,\"high\":27.04,\"low\":26.6,\"close\":26.71,\"volume\":265150},{\"day\":\"2004-02-11T00:00:00.000Z\",\"open\":26.65,\"high\":27.03,\"low\":26.23,\"close\":27.01,\"volume\":480312},{\"day\":\"2004-02-12T00:00:00.000Z\",\"open\":27,\"high\":27.61,\"low\":26.79,\"close\":27.47,\"volume\":329036},{\"day\":\"2004-02-13T00:00:00.000Z\",\"open\":27.43,\"high\":30.22,\"low\":27.43,\"close\":30.22,\"volume\":1626023},{\"day\":\"2004-02-16T00:00:00.000Z\",\"open\":30.38,\"high\":31.15,\"low\":29.8,\"close\":30.55,\"volume\":667419},{\"day\":\"2004-02-17T00:00:00.000Z\",\"open\":30.55,\"high\":32.88,\"low\":30.55,\"close\":31.61,\"volume\":979199},{\"day\":\"2004-02-18T00:00:00.000Z\",\"open\":31.13,\"high\":32.5,\"low\":30.58,\"close\":31.85,\"volume\":358962},{\"day\":\"2004-02-19T00:00:00.000Z\",\"open\":31.2,\"high\":32.25,\"low\":31.2,\"close\":32,\"volume\":522976},{\"day\":\"2004-02-20T00:00:00.000Z\",\"open\":32,\"high\":32.6,\"low\":30.6,\"close\":31.25,\"volume\":453757},{\"day\":\"2004-02-23T00:00:00.000Z\",\"open\":31.35,\"high\":31.48,\"low\":30.02,\"close\":30.12,\"volume\":498621},{\"day\":\"2004-02-24T00:00:00.000Z\",\"open\":30,\"high\":31.49,\"low\":29.58,\"close\":31.4,\"volume\":668721},{\"day\":\"2004-02-25T00:00:00.000Z\",\"open\":31.4,\"high\":31.83,\"low\":30.2,\"close\":30.39,\"volume\":373400},{\"day\":\"2004-02-26T00:00:00.000Z\",\"open\":30.23,\"high\":31.29,\"low\":30.23,\"close\":31.25,\"volume\":338442},{\"day\":\"2004-02-27T00:00:00.000Z\",\"open\":31.23,\"high\":33.48,\"low\":31.23,\"close\":32.89,\"volume\":956257},{\"day\":\"2004-03-01T00:00:00.000Z\",\"open\":32.89,\"high\":33.51,\"low\":32.01,\"close\":32.86,\"volume\":975390},{\"day\":\"2004-03-02T00:00:00.000Z\",\"open\":33.2,\"high\":33.8,\"low\":31.88,\"close\":32.25,\"volume\":446045},{\"day\":\"2004-03-03T00:00:00.000Z\",\"open\":32.01,\"high\":32.15,\"low\":31,\"close\":31.52,\"volume\":336256},{\"day\":\"2004-03-04T00:00:00.000Z\",\"open\":31.1,\"high\":31.9,\"low\":31.1,\"close\":31.5,\"volume\":287409},{\"day\":\"2004-03-05T00:00:00.000Z\",\"open\":31.59,\"high\":32.48,\"low\":31.3,\"close\":31.93,\"volume\":222713},{\"day\":\"2004-03-08T00:00:00.000Z\",\"open\":32,\"high\":32.39,\"low\":31.8,\"close\":31.89,\"volume\":302600},{\"day\":\"2004-03-09T00:00:00.000Z\",\"open\":31.9,\"high\":32.11,\"low\":31.09,\"close\":31.17,\"volume\":301508},{\"day\":\"2004-03-10T00:00:00.000Z\",\"open\":31.22,\"high\":31.58,\"low\":30.88,\"close\":31.5,\"volume\":480151},{\"day\":\"2004-03-11T00:00:00.000Z\",\"open\":31.5,\"high\":31.68,\"low\":31.25,\"close\":31.57,\"volume\":351590},{\"day\":\"2004-03-12T00:00:00.000Z\",\"open\":31.65,\"high\":32.66,\"low\":31.01,\"close\":31.63,\"volume\":458627},{\"day\":\"2004-03-15T00:00:00.000Z\",\"open\":31.66,\"high\":34.49,\"low\":31.4,\"close\":33.76,\"volume\":709719},{\"day\":\"2004-03-16T00:00:00.000Z\",\"open\":33.1,\"high\":34.51,\"low\":33.05,\"close\":34.03,\"volume\":524338},{\"day\":\"2004-03-17T00:00:00.000Z\",\"open\":34.03,\"high\":35.57,\"low\":33.7,\"close\":35.14,\"volume\":748522},{\"day\":\"2004-03-18T00:00:00.000Z\",\"open\":35.48,\"high\":35.68,\"low\":34.75,\"close\":35,\"volume\":1238392},{\"day\":\"2004-03-19T00:00:00.000Z\",\"open\":35,\"high\":36.2,\"low\":34.8,\"close\":36.14,\"volume\":1004338},{\"day\":\"2004-03-22T00:00:00.000Z\",\"open\":36,\"high\":36.5,\"low\":35.5,\"close\":36.14,\"volume\":270152},{\"day\":\"2004-03-23T00:00:00.000Z\",\"open\":35.8,\"high\":36.29,\"low\":35,\"close\":35.09,\"volume\":289930},{\"day\":\"2004-03-24T00:00:00.000Z\",\"open\":34.88,\"high\":35.48,\"low\":34.8,\"close\":35.15,\"volume\":197128},{\"day\":\"2004-03-25T00:00:00.000Z\",\"open\":34.99,\"high\":36.4,\"low\":34.89,\"close\":36.13,\"volume\":312162},{\"day\":\"2004-03-26T00:00:00.000Z\",\"open\":36.2,\"high\":39,\"low\":36.15,\"close\":38.8,\"volume\":736712},{\"day\":\"2004-03-29T00:00:00.000Z\",\"open\":38.95,\"high\":40.48,\"low\":38.5,\"close\":38.86,\"volume\":605417},{\"day\":\"2004-03-30T00:00:00.000Z\",\"open\":38.75,\"high\":39.8,\"low\":38.51,\"close\":38.99,\"volume\":280883},{\"day\":\"2004-03-31T00:00:00.000Z\",\"open\":38.99,\"high\":40.15,\"low\":38.83,\"close\":39.4,\"volume\":745407},{\"day\":\"2004-04-01T00:00:00.000Z\",\"open\":39.8,\"high\":40.1,\"low\":39,\"close\":39.95,\"volume\":370942},{\"day\":\"2004-04-05T00:00:00.000Z\",\"open\":40.66,\"high\":43.95,\"low\":40.64,\"close\":43.95,\"volume\":856499},{\"day\":\"2004-04-06T00:00:00.000Z\",\"open\":45.31,\"high\":47.2,\"low\":44.5,\"close\":44.91,\"volume\":934587},{\"day\":\"2004-04-07T00:00:00.000Z\",\"open\":44.91,\"high\":45,\"low\":43.58,\"close\":44.3,\"volume\":513556},{\"day\":\"2004-04-08T00:00:00.000Z\",\"open\":44,\"high\":48.73,\"low\":43.75,\"close\":48.73,\"volume\":1157612},{\"day\":\"2004-04-09T00:00:00.000Z\",\"open\":48,\"high\":48.73,\"low\":43.86,\"close\":44.11,\"volume\":2675591},{\"day\":\"2004-04-12T00:00:00.000Z\",\"open\":43.6,\"high\":45.78,\"low\":42.5,\"close\":43.9,\"volume\":1337489},{\"day\":\"2004-04-13T00:00:00.000Z\",\"open\":47,\"high\":47,\"low\":41.05,\"close\":41.39,\"volume\":884777},{\"day\":\"2004-04-14T00:00:00.000Z\",\"open\":41,\"high\":44.28,\"low\":39.6,\"close\":42.49,\"volume\":1372604},{\"day\":\"2004-04-15T00:00:00.000Z\",\"open\":42.14,\"high\":42.81,\"low\":41.1,\"close\":41.19,\"volume\":466806},{\"day\":\"2004-04-16T00:00:00.000Z\",\"open\":41,\"high\":43.19,\"low\":41,\"close\":42.76,\"volume\":645882},{\"day\":\"2004-04-19T00:00:00.000Z\",\"open\":42.75,\"high\":43.08,\"low\":41,\"close\":41.42,\"volume\":508619},{\"day\":\"2004-04-20T00:00:00.000Z\",\"open\":41.98,\"high\":43.9,\"low\":41.5,\"close\":43.41,\"volume\":809925},{\"day\":\"2004-04-21T00:00:00.000Z\",\"open\":43.48,\"high\":44.99,\"low\":43.25,\"close\":43.99,\"volume\":658374},{\"day\":\"2004-04-22T00:00:00.000Z\",\"open\":43.4,\"high\":43.98,\"low\":41.1,\"close\":42.96,\"volume\":751152},{\"day\":\"2004-04-23T00:00:00.000Z\",\"open\":42.7,\"high\":43.5,\"low\":41.16,\"close\":41.23,\"volume\":493421},{\"day\":\"2004-04-26T00:00:00.000Z\",\"open\":20.66,\"high\":22.49,\"low\":20.66,\"close\":21.98,\"volume\":1413156},{\"day\":\"2004-04-27T00:00:00.000Z\",\"open\":21.95,\"high\":21.95,\"low\":20.48,\"close\":20.9,\"volume\":1595111},{\"day\":\"2004-04-28T00:00:00.000Z\",\"open\":20.65,\"high\":21.2,\"low\":20.06,\"close\":20.42,\"volume\":932887},{\"day\":\"2004-04-29T00:00:00.000Z\",\"open\":20.4,\"high\":20.4,\"low\":18.5,\"close\":18.58,\"volume\":2041590},{\"day\":\"2004-04-30T00:00:00.000Z\",\"open\":18.49,\"high\":19.48,\"low\":18.03,\"close\":18.85,\"volume\":1184983},{\"day\":\"2004-05-10T00:00:00.000Z\",\"open\":18.6,\"high\":18.93,\"low\":18.2,\"close\":18.33,\"volume\":502705},{\"day\":\"2004-05-11T00:00:00.000Z\",\"open\":18.2,\"high\":19.29,\"low\":18.2,\"close\":19.02,\"volume\":814503},{\"day\":\"2004-05-12T00:00:00.000Z\",\"open\":18.97,\"high\":19.77,\"low\":18.8,\"close\":19.68,\"volume\":806642},{\"day\":\"2004-05-13T00:00:00.000Z\",\"open\":19.68,\"high\":19.81,\"low\":19.03,\"close\":19.74,\"volume\":525257},{\"day\":\"2004-05-14T00:00:00.000Z\",\"open\":19.7,\"high\":19.7,\"low\":19.15,\"close\":19.29,\"volume\":417357},{\"day\":\"2004-05-17T00:00:00.000Z\",\"open\":19.15,\"high\":19.8,\"low\":19.11,\"close\":19.56,\"volume\":345591},{\"day\":\"2004-05-18T00:00:00.000Z\",\"open\":19.85,\"high\":19.88,\"low\":18.8,\"close\":19.29,\"volume\":1015689},{\"day\":\"2004-05-19T00:00:00.000Z\",\"open\":19.21,\"high\":19.21,\"low\":18.5,\"close\":18.91,\"volume\":620557},{\"day\":\"2004-05-20T00:00:00.000Z\",\"open\":18.51,\"high\":18.77,\"low\":18.18,\"close\":18.3,\"volume\":664865},{\"day\":\"2004-05-21T00:00:00.000Z\",\"open\":18.18,\"high\":18.43,\"low\":16.92,\"close\":17.18,\"volume\":1401032},{\"day\":\"2004-05-24T00:00:00.000Z\",\"open\":17.1,\"high\":17.42,\"low\":16.7,\"close\":17.04,\"volume\":677057},{\"day\":\"2004-05-25T00:00:00.000Z\",\"open\":16.81,\"high\":17.01,\"low\":16.1,\"close\":16.2,\"volume\":922060},{\"day\":\"2004-05-26T00:00:00.000Z\",\"open\":16.18,\"high\":17.2,\"low\":16.1,\"close\":16.87,\"volume\":761729},{\"day\":\"2004-05-27T00:00:00.000Z\",\"open\":16.87,\"high\":17.3,\"low\":16.61,\"close\":17.23,\"volume\":573979},{\"day\":\"2004-05-28T00:00:00.000Z\",\"open\":17.2,\"high\":17.28,\"low\":16.9,\"close\":16.99,\"volume\":363487},{\"day\":\"2004-05-31T00:00:00.000Z\",\"open\":17.01,\"high\":17.2,\"low\":16.63,\"close\":17.2,\"volume\":461412},{\"day\":\"2004-06-01T00:00:00.000Z\",\"open\":17.28,\"high\":18.92,\"low\":17.28,\"close\":18.92,\"volume\":2911895},{\"day\":\"2004-06-02T00:00:00.000Z\",\"open\":19.22,\"high\":19.88,\"low\":19.1,\"close\":19.35,\"volume\":3330731},{\"day\":\"2004-06-03T00:00:00.000Z\",\"open\":19.35,\"high\":19.4,\"low\":18.39,\"close\":18.7,\"volume\":1445242},{\"day\":\"2004-06-04T00:00:00.000Z\",\"open\":18.68,\"high\":18.77,\"low\":18,\"close\":18.59,\"volume\":716728},{\"day\":\"2004-06-07T00:00:00.000Z\",\"open\":18.3,\"high\":19.05,\"low\":18,\"close\":18.95,\"volume\":613803},{\"day\":\"2004-06-08T00:00:00.000Z\",\"open\":18.95,\"high\":19.61,\"low\":18.77,\"close\":19.41,\"volume\":1307429},{\"day\":\"2004-06-09T00:00:00.000Z\",\"open\":19.41,\"high\":19.6,\"low\":18.48,\"close\":18.67,\"volume\":835863},{\"day\":\"2004-06-10T00:00:00.000Z\",\"open\":18.6,\"high\":19.15,\"low\":18.27,\"close\":18.84,\"volume\":634668},{\"day\":\"2004-06-11T00:00:00.000Z\",\"open\":18.88,\"high\":19.37,\"low\":18.51,\"close\":18.58,\"volume\":610918},{\"day\":\"2004-06-14T00:00:00.000Z\",\"open\":18.3,\"high\":18.75,\"low\":17.95,\"close\":18.14,\"volume\":528451},{\"day\":\"2004-06-15T00:00:00.000Z\",\"open\":18.09,\"high\":18.45,\"low\":17.41,\"close\":18.05,\"volume\":694750},{\"day\":\"2004-06-16T00:00:00.000Z\",\"open\":18.5,\"high\":18.5,\"low\":17.9,\"close\":18.08,\"volume\":402059},{\"day\":\"2004-06-17T00:00:00.000Z\",\"open\":18.08,\"high\":18.27,\"low\":17.8,\"close\":17.82,\"volume\":275143},{\"day\":\"2004-06-18T00:00:00.000Z\",\"open\":17.9,\"high\":17.93,\"low\":17.39,\"close\":17.42,\"volume\":440065},{\"day\":\"2004-06-21T00:00:00.000Z\",\"open\":17.37,\"high\":17.8,\"low\":16.8,\"close\":17.8,\"volume\":695471},{\"day\":\"2004-06-22T00:00:00.000Z\",\"open\":17.81,\"high\":18.8,\"low\":17.6,\"close\":18.1,\"volume\":857567},{\"day\":\"2004-06-23T00:00:00.000Z\",\"open\":18,\"high\":18.2,\"low\":17.7,\"close\":18.17,\"volume\":348750},{\"day\":\"2004-06-24T00:00:00.000Z\",\"open\":18.17,\"high\":18.45,\"low\":18.02,\"close\":18.08,\"volume\":433196},{\"day\":\"2004-06-25T00:00:00.000Z\",\"open\":18,\"high\":18.35,\"low\":17.26,\"close\":17.43,\"volume\":607087},{\"day\":\"2004-06-28T00:00:00.000Z\",\"open\":17.38,\"high\":17.43,\"low\":16.9,\"close\":17.01,\"volume\":358435},{\"day\":\"2004-06-29T00:00:00.000Z\",\"open\":17.05,\"high\":17.28,\"low\":16.2,\"close\":17.1,\"volume\":761352},{\"day\":\"2004-06-30T00:00:00.000Z\",\"open\":17.05,\"high\":17.27,\"low\":16.68,\"close\":16.7,\"volume\":244899},{\"day\":\"2004-07-01T00:00:00.000Z\",\"open\":16.68,\"high\":17.4,\"low\":16.35,\"close\":17.38,\"volume\":653725},{\"day\":\"2004-07-02T00:00:00.000Z\",\"open\":17.35,\"high\":17.44,\"low\":17.1,\"close\":17.25,\"volume\":308047},{\"day\":\"2004-07-05T00:00:00.000Z\",\"open\":17.25,\"high\":17.7,\"low\":17,\"close\":17.66,\"volume\":234099},{\"day\":\"2004-07-06T00:00:00.000Z\",\"open\":17.71,\"high\":18.64,\"low\":17.7,\"close\":18.32,\"volume\":915311},{\"day\":\"2004-07-07T00:00:00.000Z\",\"open\":18.2,\"high\":18.7,\"low\":17.89,\"close\":18.39,\"volume\":841934},{\"day\":\"2004-07-08T00:00:00.000Z\",\"open\":18.3,\"high\":18.59,\"low\":18.02,\"close\":18.27,\"volume\":439837},{\"day\":\"2004-07-09T00:00:00.000Z\",\"open\":18.2,\"high\":18.49,\"low\":17.9,\"close\":17.98,\"volume\":270076},{\"day\":\"2004-07-12T00:00:00.000Z\",\"open\":17.81,\"high\":17.9,\"low\":16.88,\"close\":17.1,\"volume\":509805},{\"day\":\"2004-07-13T00:00:00.000Z\",\"open\":17.1,\"high\":17.35,\"low\":16.92,\"close\":17.05,\"volume\":382135},{\"day\":\"2004-07-14T00:00:00.000Z\",\"open\":17,\"high\":17.33,\"low\":16.91,\"close\":17.19,\"volume\":329307},{\"day\":\"2004-07-15T00:00:00.000Z\",\"open\":17.41,\"high\":18.1,\"low\":17.12,\"close\":18.09,\"volume\":902388},{\"day\":\"2004-07-16T00:00:00.000Z\",\"open\":18.13,\"high\":19.1,\"low\":18.13,\"close\":19.02,\"volume\":2361729},{\"day\":\"2004-07-19T00:00:00.000Z\",\"open\":19.02,\"high\":19.24,\"low\":18.79,\"close\":18.9,\"volume\":838528},{\"day\":\"2004-07-20T00:00:00.000Z\",\"open\":18.8,\"high\":19,\"low\":18.5,\"close\":18.61,\"volume\":567239},{\"day\":\"2004-07-21T00:00:00.000Z\",\"open\":18.6,\"high\":19.48,\"low\":18.6,\"close\":19.24,\"volume\":1344916},{\"day\":\"2004-07-22T00:00:00.000Z\",\"open\":19.35,\"high\":19.5,\"low\":18.27,\"close\":18.33,\"volume\":976476},{\"day\":\"2004-07-23T00:00:00.000Z\",\"open\":18.28,\"high\":18.55,\"low\":17.85,\"close\":18.53,\"volume\":489585},{\"day\":\"2004-07-26T00:00:00.000Z\",\"open\":18.1,\"high\":18.38,\"low\":17.86,\"close\":18.05,\"volume\":393586},{\"day\":\"2004-07-27T00:00:00.000Z\",\"open\":18.11,\"high\":18.7,\"low\":17.9,\"close\":18.25,\"volume\":486516},{\"day\":\"2004-07-28T00:00:00.000Z\",\"open\":18.65,\"high\":18.65,\"low\":17.95,\"close\":18.41,\"volume\":341271},{\"day\":\"2004-07-29T00:00:00.000Z\",\"open\":18.38,\"high\":18.8,\"low\":18.3,\"close\":18.77,\"volume\":523007},{\"day\":\"2004-07-30T00:00:00.000Z\",\"open\":18.71,\"high\":18.8,\"low\":18.1,\"close\":18.11,\"volume\":384135},{\"day\":\"2004-08-02T00:00:00.000Z\",\"open\":18.08,\"high\":18.28,\"low\":18,\"close\":18.16,\"volume\":155898},{\"day\":\"2004-08-03T00:00:00.000Z\",\"open\":18.15,\"high\":18.77,\"low\":18.02,\"close\":18.53,\"volume\":519220},{\"day\":\"2004-08-04T00:00:00.000Z\",\"open\":18.5,\"high\":18.81,\"low\":18.31,\"close\":18.7,\"volume\":749712},{\"day\":\"2004-08-05T00:00:00.000Z\",\"open\":18.69,\"high\":18.82,\"low\":18.16,\"close\":18.25,\"volume\":649130},{\"day\":\"2004-08-06T00:00:00.000Z\",\"open\":18.2,\"high\":18.4,\"low\":17.05,\"close\":17.75,\"volume\":2177651},{\"day\":\"2004-08-09T00:00:00.000Z\",\"open\":17.69,\"high\":17.69,\"low\":16.91,\"close\":17.22,\"volume\":873147},{\"day\":\"2004-08-10T00:00:00.000Z\",\"open\":17.58,\"high\":17.7,\"low\":16.98,\"close\":17.28,\"volume\":687473},{\"day\":\"2004-08-11T00:00:00.000Z\",\"open\":17.26,\"high\":17.59,\"low\":17.15,\"close\":17.35,\"volume\":492640},{\"day\":\"2004-08-12T00:00:00.000Z\",\"open\":17.22,\"high\":17.56,\"low\":17,\"close\":17.18,\"volume\":447810},{\"day\":\"2004-08-13T00:00:00.000Z\",\"open\":17.02,\"high\":17.39,\"low\":17.02,\"close\":17.15,\"volume\":228152},{\"day\":\"2004-08-16T00:00:00.000Z\",\"open\":17.03,\"high\":17.15,\"low\":16.4,\"close\":16.92,\"volume\":641605},{\"day\":\"2004-08-17T00:00:00.000Z\",\"open\":16.8,\"high\":16.94,\"low\":16.41,\"close\":16.71,\"volume\":143079},{\"day\":\"2004-08-18T00:00:00.000Z\",\"open\":16.7,\"high\":16.93,\"low\":16.44,\"close\":16.48,\"volume\":344100},{\"day\":\"2004-08-19T00:00:00.000Z\",\"open\":16.5,\"high\":16.5,\"low\":15.4,\"close\":15.63,\"volume\":1068500},{\"day\":\"2004-08-20T00:00:00.000Z\",\"open\":15.45,\"high\":15.5,\"low\":14.07,\"close\":14.69,\"volume\":2438365},{\"day\":\"2004-08-23T00:00:00.000Z\",\"open\":14.6,\"high\":14.6,\"low\":13.88,\"close\":14,\"volume\":1099108},{\"day\":\"2004-08-24T00:00:00.000Z\",\"open\":14.03,\"high\":14.4,\"low\":14.02,\"close\":14.21,\"volume\":665674},{\"day\":\"2004-08-25T00:00:00.000Z\",\"open\":14.29,\"high\":14.38,\"low\":14.02,\"close\":14.21,\"volume\":369900},{\"day\":\"2004-08-26T00:00:00.000Z\",\"open\":14.18,\"high\":14.28,\"low\":13.95,\"close\":14,\"volume\":472162},{\"day\":\"2004-08-27T00:00:00.000Z\",\"open\":13.8,\"high\":14.35,\"low\":13.66,\"close\":13.96,\"volume\":604095},{\"day\":\"2004-08-30T00:00:00.000Z\",\"open\":13.71,\"high\":13.99,\"low\":13.6,\"close\":13.97,\"volume\":225461},{\"day\":\"2004-08-31T00:00:00.000Z\",\"open\":14.1,\"high\":14.69,\"low\":14.1,\"close\":14.34,\"volume\":970283},{\"day\":\"2004-09-01T00:00:00.000Z\",\"open\":14.34,\"high\":14.37,\"low\":14.13,\"close\":14.17,\"volume\":334100},{\"day\":\"2004-09-02T00:00:00.000Z\",\"open\":14.15,\"high\":14.31,\"low\":13.9,\"close\":14.28,\"volume\":293574},{\"day\":\"2004-09-03T00:00:00.000Z\",\"open\":14.25,\"high\":14.35,\"low\":14.2,\"close\":14.22,\"volume\":174189},{\"day\":\"2004-09-06T00:00:00.000Z\",\"open\":14.18,\"high\":14.29,\"low\":14.05,\"close\":14.24,\"volume\":113217},{\"day\":\"2004-09-07T00:00:00.000Z\",\"open\":14.25,\"high\":14.65,\"low\":14.18,\"close\":14.61,\"volume\":484938},{\"day\":\"2004-09-08T00:00:00.000Z\",\"open\":14.65,\"high\":14.7,\"low\":14.4,\"close\":14.58,\"volume\":205943},{\"day\":\"2004-09-09T00:00:00.000Z\",\"open\":14.41,\"high\":14.56,\"low\":14.3,\"close\":14.48,\"volume\":657676},{\"day\":\"2004-09-10T00:00:00.000Z\",\"open\":14.39,\"high\":14.5,\"low\":14.2,\"close\":14.47,\"volume\":204677},{\"day\":\"2004-09-14T00:00:00.000Z\",\"open\":14.2,\"high\":14.78,\"low\":13.73,\"close\":14.44,\"volume\":844459},{\"day\":\"2004-09-15T00:00:00.000Z\",\"open\":14.45,\"high\":15.58,\"low\":14.45,\"close\":15.42,\"volume\":1291469},{\"day\":\"2004-09-16T00:00:00.000Z\",\"open\":15.4,\"high\":16.65,\"low\":15.35,\"close\":16.17,\"volume\":966260},{\"day\":\"2004-09-17T00:00:00.000Z\",\"open\":16.19,\"high\":16.8,\"low\":15.81,\"close\":16.72,\"volume\":1258470},{\"day\":\"2004-09-20T00:00:00.000Z\",\"open\":16.85,\"high\":17.84,\"low\":16.85,\"close\":17.75,\"volume\":1734931},{\"day\":\"2004-09-21T00:00:00.000Z\",\"open\":17.95,\"high\":18.38,\"low\":17.22,\"close\":17.72,\"volume\":1931868},{\"day\":\"2004-09-22T00:00:00.000Z\",\"open\":17.59,\"high\":17.96,\"low\":17,\"close\":17.01,\"volume\":999408},{\"day\":\"2004-09-23T00:00:00.000Z\",\"open\":16.82,\"high\":17.65,\"low\":16.68,\"close\":17.62,\"volume\":1367038},{\"day\":\"2004-09-24T00:00:00.000Z\",\"open\":18,\"high\":18.7,\"low\":17.3,\"close\":17.42,\"volume\":2294648},{\"day\":\"2004-09-27T00:00:00.000Z\",\"open\":17.8,\"high\":18,\"low\":17.16,\"close\":17.24,\"volume\":520049},{\"day\":\"2004-09-28T00:00:00.000Z\",\"open\":17.4,\"high\":17.4,\"low\":16.66,\"close\":17.01,\"volume\":651546},{\"day\":\"2004-09-29T00:00:00.000Z\",\"open\":17.08,\"high\":17.19,\"low\":16.8,\"close\":17,\"volume\":282530},{\"day\":\"2004-09-30T00:00:00.000Z\",\"open\":17.05,\"high\":17.06,\"low\":16.5,\"close\":16.53,\"volume\":633424},{\"day\":\"2004-10-08T00:00:00.000Z\",\"open\":16.1,\"high\":17.18,\"low\":16.1,\"close\":17.1,\"volume\":639822},{\"day\":\"2004-10-11T00:00:00.000Z\",\"open\":17.78,\"high\":18.81,\"low\":17.38,\"close\":18.08,\"volume\":6903009},{\"day\":\"2004-10-12T00:00:00.000Z\",\"open\":18,\"high\":18,\"low\":17.3,\"close\":17.45,\"volume\":1603290},{\"day\":\"2004-10-13T00:00:00.000Z\",\"open\":17.45,\"high\":17.76,\"low\":17.2,\"close\":17.66,\"volume\":1289150},{\"day\":\"2004-10-14T00:00:00.000Z\",\"open\":17.78,\"high\":17.8,\"low\":16.1,\"close\":16.22,\"volume\":1676316},{\"day\":\"2004-10-15T00:00:00.000Z\",\"open\":16.21,\"high\":16.5,\"low\":15,\"close\":15.8,\"volume\":1191139},{\"day\":\"2004-10-18T00:00:00.000Z\",\"open\":15.98,\"high\":16,\"low\":15.2,\"close\":15.65,\"volume\":698350},{\"day\":\"2004-10-19T00:00:00.000Z\",\"open\":15.65,\"high\":15.97,\"low\":14.9,\"close\":14.96,\"volume\":2560220},{\"day\":\"2004-10-20T00:00:00.000Z\",\"open\":14.89,\"high\":15.1,\"low\":14.4,\"close\":15.07,\"volume\":1032712},{\"day\":\"2004-10-21T00:00:00.000Z\",\"open\":15.1,\"high\":15.25,\"low\":14.64,\"close\":14.7,\"volume\":765029},{\"day\":\"2004-10-22T00:00:00.000Z\",\"open\":14.65,\"high\":14.99,\"low\":13.68,\"close\":14.98,\"volume\":2748165},{\"day\":\"2004-10-25T00:00:00.000Z\",\"open\":14.3,\"high\":14.51,\"low\":13.88,\"close\":14.01,\"volume\":2225927},{\"day\":\"2004-10-26T00:00:00.000Z\",\"open\":13.91,\"high\":14.2,\"low\":13.81,\"close\":14.08,\"volume\":767210},{\"day\":\"2004-10-27T00:00:00.000Z\",\"open\":14.2,\"high\":14.46,\"low\":14.07,\"close\":14.21,\"volume\":1489086},{\"day\":\"2004-10-28T00:00:00.000Z\",\"open\":14.19,\"high\":14.75,\"low\":13.93,\"close\":14.6,\"volume\":2302409},{\"day\":\"2004-10-29T00:00:00.000Z\",\"open\":14.18,\"high\":14.52,\"low\":13.8,\"close\":14.2,\"volume\":1273229},{\"day\":\"2004-11-01T00:00:00.000Z\",\"open\":14.1,\"high\":14.26,\"low\":13.95,\"close\":13.98,\"volume\":848600},{\"day\":\"2004-11-02T00:00:00.000Z\",\"open\":14,\"high\":14.45,\"low\":13.95,\"close\":14.35,\"volume\":1120199},{\"day\":\"2004-11-03T00:00:00.000Z\",\"open\":14.4,\"high\":14.88,\"low\":14.37,\"close\":14.86,\"volume\":1279091},{\"day\":\"2004-11-04T00:00:00.000Z\",\"open\":14.86,\"high\":14.9,\"low\":14.31,\"close\":14.38,\"volume\":935051},{\"day\":\"2004-11-05T00:00:00.000Z\",\"open\":14.4,\"high\":14.92,\"low\":14.3,\"close\":14.79,\"volume\":1319117},{\"day\":\"2004-11-08T00:00:00.000Z\",\"open\":14.82,\"high\":14.85,\"low\":14.53,\"close\":14.7,\"volume\":309560},{\"day\":\"2004-11-09T00:00:00.000Z\",\"open\":14.7,\"high\":14.7,\"low\":14.3,\"close\":14.48,\"volume\":545200},{\"day\":\"2004-11-10T00:00:00.000Z\",\"open\":14.74,\"high\":15.35,\"low\":14.35,\"close\":15.24,\"volume\":1246366},{\"day\":\"2004-11-11T00:00:00.000Z\",\"open\":15.5,\"high\":16,\"low\":14.92,\"close\":14.94,\"volume\":1709269},{\"day\":\"2004-11-12T00:00:00.000Z\",\"open\":14.95,\"high\":15.2,\"low\":14.78,\"close\":14.9,\"volume\":581400},{\"day\":\"2004-11-15T00:00:00.000Z\",\"open\":15,\"high\":15.16,\"low\":14.8,\"close\":15,\"volume\":606792},{\"day\":\"2004-11-16T00:00:00.000Z\",\"open\":15.27,\"high\":15.35,\"low\":15.1,\"close\":15.2,\"volume\":529795},{\"day\":\"2004-11-17T00:00:00.000Z\",\"open\":15.2,\"high\":15.2,\"low\":14.75,\"close\":14.8,\"volume\":689316},{\"day\":\"2004-11-18T00:00:00.000Z\",\"open\":14.8,\"high\":15,\"low\":14.64,\"close\":14.9,\"volume\":362855},{\"day\":\"2004-11-19T00:00:00.000Z\",\"open\":14.99,\"high\":15.05,\"low\":14.71,\"close\":14.84,\"volume\":619075},{\"day\":\"2004-11-22T00:00:00.000Z\",\"open\":14.85,\"high\":15.06,\"low\":14.74,\"close\":14.99,\"volume\":464575},{\"day\":\"2004-11-23T00:00:00.000Z\",\"open\":14.99,\"high\":14.99,\"low\":14.79,\"close\":14.81,\"volume\":293800},{\"day\":\"2004-11-24T00:00:00.000Z\",\"open\":14.82,\"high\":15.8,\"low\":14.82,\"close\":15.62,\"volume\":2829778},{\"day\":\"2004-11-25T00:00:00.000Z\",\"open\":15.64,\"high\":15.81,\"low\":15,\"close\":15.24,\"volume\":958639},{\"day\":\"2004-11-26T00:00:00.000Z\",\"open\":15.2,\"high\":15.32,\"low\":15.08,\"close\":15.14,\"volume\":411826},{\"day\":\"2004-11-29T00:00:00.000Z\",\"open\":15.14,\"high\":15.14,\"low\":14.5,\"close\":14.51,\"volume\":630162},{\"day\":\"2004-11-30T00:00:00.000Z\",\"open\":14.3,\"high\":14.6,\"low\":14.3,\"close\":14.55,\"volume\":602622},{\"day\":\"2004-12-01T00:00:00.000Z\",\"open\":14.55,\"high\":14.6,\"low\":14.38,\"close\":14.4,\"volume\":303700},{\"day\":\"2004-12-02T00:00:00.000Z\",\"open\":14.38,\"high\":14.43,\"low\":14.01,\"close\":14.41,\"volume\":429089},{\"day\":\"2004-12-03T00:00:00.000Z\",\"open\":14.52,\"high\":14.65,\"low\":14.3,\"close\":14.37,\"volume\":392030},{\"day\":\"2004-12-06T00:00:00.000Z\",\"open\":14.4,\"high\":14.41,\"low\":14.15,\"close\":14.34,\"volume\":368410},{\"day\":\"2004-12-07T00:00:00.000Z\",\"open\":14.38,\"high\":14.38,\"low\":14.1,\"close\":14.18,\"volume\":277600},{\"day\":\"2004-12-08T00:00:00.000Z\",\"open\":14.1,\"high\":14.57,\"low\":14.1,\"close\":14.22,\"volume\":209983},{\"day\":\"2004-12-09T00:00:00.000Z\",\"open\":14.2,\"high\":14.5,\"low\":14.1,\"close\":14.4,\"volume\":352448},{\"day\":\"2004-12-10T00:00:00.000Z\",\"open\":14.4,\"high\":14.4,\"low\":14.12,\"close\":14.18,\"volume\":229565},{\"day\":\"2004-12-13T00:00:00.000Z\",\"open\":14.16,\"high\":14.2,\"low\":14,\"close\":14.1,\"volume\":175183},{\"day\":\"2004-12-14T00:00:00.000Z\",\"open\":14,\"high\":14.13,\"low\":14,\"close\":14.01,\"volume\":227611},{\"day\":\"2004-12-15T00:00:00.000Z\",\"open\":13.91,\"high\":14.17,\"low\":13.9,\"close\":14.08,\"volume\":257751},{\"day\":\"2004-12-16T00:00:00.000Z\",\"open\":14.01,\"high\":14.08,\"low\":13.89,\"close\":13.9,\"volume\":185200},{\"day\":\"2004-12-17T00:00:00.000Z\",\"open\":13.9,\"high\":14,\"low\":13.75,\"close\":13.79,\"volume\":217650},{\"day\":\"2004-12-20T00:00:00.000Z\",\"open\":13.7,\"high\":14.25,\"low\":13.7,\"close\":14.11,\"volume\":348674},{\"day\":\"2004-12-21T00:00:00.000Z\",\"open\":14.18,\"high\":14.35,\"low\":13.81,\"close\":13.89,\"volume\":156500},{\"day\":\"2004-12-22T00:00:00.000Z\",\"open\":14.09,\"high\":14.35,\"low\":13.93,\"close\":14.26,\"volume\":461378},{\"day\":\"2004-12-23T00:00:00.000Z\",\"open\":14.3,\"high\":14.37,\"low\":13.91,\"close\":13.95,\"volume\":208200},{\"day\":\"2004-12-24T00:00:00.000Z\",\"open\":13.96,\"high\":14.15,\"low\":13.8,\"close\":14,\"volume\":332894},{\"day\":\"2004-12-27T00:00:00.000Z\",\"open\":14.22,\"high\":14.22,\"low\":13.8,\"close\":13.86,\"volume\":187979},{\"day\":\"2004-12-28T00:00:00.000Z\",\"open\":13.9,\"high\":13.99,\"low\":13.7,\"close\":13.83,\"volume\":154467},{\"day\":\"2004-12-29T00:00:00.000Z\",\"open\":13.83,\"high\":13.83,\"low\":12.81,\"close\":12.88,\"volume\":702500},{\"day\":\"2004-12-30T00:00:00.000Z\",\"open\":12.75,\"high\":12.75,\"low\":11.59,\"close\":12.1,\"volume\":3760491},{\"day\":\"2004-12-31T00:00:00.000Z\",\"open\":11.79,\"high\":12,\"low\":11.61,\"close\":11.9,\"volume\":1407860},{\"day\":\"2005-01-04T00:00:00.000Z\",\"open\":11.8,\"high\":11.87,\"low\":11.48,\"close\":11.5,\"volume\":659661},{\"day\":\"2005-01-05T00:00:00.000Z\",\"open\":11.5,\"high\":11.85,\"low\":10.9,\"close\":11.67,\"volume\":883327},{\"day\":\"2005-01-06T00:00:00.000Z\",\"open\":11.45,\"high\":11.77,\"low\":11.25,\"close\":11.62,\"volume\":636220},{\"day\":\"2005-01-07T00:00:00.000Z\",\"open\":11.68,\"high\":12.05,\"low\":11.41,\"close\":11.83,\"volume\":333800},{\"day\":\"2005-01-10T00:00:00.000Z\",\"open\":11.71,\"high\":11.82,\"low\":11.66,\"close\":11.79,\"volume\":349703},{\"day\":\"2005-01-11T00:00:00.000Z\",\"open\":11.81,\"high\":12.05,\"low\":11.81,\"close\":12.04,\"volume\":720806},{\"day\":\"2005-01-12T00:00:00.000Z\",\"open\":12.01,\"high\":12.02,\"low\":11.91,\"close\":12.02,\"volume\":506100},{\"day\":\"2005-01-13T00:00:00.000Z\",\"open\":12.02,\"high\":12.02,\"low\":11.72,\"close\":11.85,\"volume\":655906},{\"day\":\"2005-01-14T00:00:00.000Z\",\"open\":11.85,\"high\":12.1,\"low\":11.7,\"close\":11.92,\"volume\":945300},{\"day\":\"2005-01-17T00:00:00.000Z\",\"open\":11.8,\"high\":11.8,\"low\":11.4,\"close\":11.48,\"volume\":324900},{\"day\":\"2005-01-18T00:00:00.000Z\",\"open\":11.35,\"high\":11.44,\"low\":11.02,\"close\":11.35,\"volume\":333242},{\"day\":\"2005-01-19T00:00:00.000Z\",\"open\":11.12,\"high\":11.24,\"low\":11.04,\"close\":11.12,\"volume\":233181},{\"day\":\"2005-01-20T00:00:00.000Z\",\"open\":11.22,\"high\":11.22,\"low\":10.9,\"close\":10.91,\"volume\":427579},{\"day\":\"2005-01-21T00:00:00.000Z\",\"open\":10.86,\"high\":11.3,\"low\":10.36,\"close\":11.1,\"volume\":526247},{\"day\":\"2005-01-24T00:00:00.000Z\",\"open\":11.5,\"high\":11.75,\"low\":11.27,\"close\":11.64,\"volume\":796283},{\"day\":\"2005-01-25T00:00:00.000Z\",\"open\":11.62,\"high\":11.62,\"low\":11.03,\"close\":11.33,\"volume\":326042},{\"day\":\"2005-01-26T00:00:00.000Z\",\"open\":11.1,\"high\":11.29,\"low\":11.05,\"close\":11.11,\"volume\":160350},{\"day\":\"2005-01-27T00:00:00.000Z\",\"open\":11,\"high\":11,\"low\":10.68,\"close\":10.88,\"volume\":298431},{\"day\":\"2005-01-28T00:00:00.000Z\",\"open\":10.75,\"high\":10.88,\"low\":10.38,\"close\":10.44,\"volume\":317947},{\"day\":\"2005-01-31T00:00:00.000Z\",\"open\":10.39,\"high\":10.39,\"low\":10,\"close\":10.17,\"volume\":470017},{\"day\":\"2005-02-01T00:00:00.000Z\",\"open\":10.17,\"high\":10.33,\"low\":10.1,\"close\":10.15,\"volume\":238250},{\"day\":\"2005-02-02T00:00:00.000Z\",\"open\":10.15,\"high\":11.17,\"low\":10.15,\"close\":11.17,\"volume\":1919363},{\"day\":\"2005-02-03T00:00:00.000Z\",\"open\":11.28,\"high\":11.54,\"low\":11.02,\"close\":11.44,\"volume\":1703198},{\"day\":\"2005-02-04T00:00:00.000Z\",\"open\":11.4,\"high\":12.5,\"low\":11.05,\"close\":12.17,\"volume\":1611859},{\"day\":\"2005-02-16T00:00:00.000Z\",\"open\":12.17,\"high\":12.9,\"low\":12.17,\"close\":12.59,\"volume\":1599192},{\"day\":\"2005-02-17T00:00:00.000Z\",\"open\":12.54,\"high\":12.99,\"low\":12.35,\"close\":12.88,\"volume\":973375},{\"day\":\"2005-02-18T00:00:00.000Z\",\"open\":12.86,\"high\":13.25,\"low\":12.7,\"close\":12.8,\"volume\":1659695},{\"day\":\"2005-02-21T00:00:00.000Z\",\"open\":12.7,\"high\":14.07,\"low\":12.6,\"close\":14.03,\"volume\":2275601},{\"day\":\"2005-02-22T00:00:00.000Z\",\"open\":14,\"high\":15.1,\"low\":13.85,\"close\":14.75,\"volume\":4444310},{\"day\":\"2005-02-23T00:00:00.000Z\",\"open\":14.75,\"high\":15.38,\"low\":14.5,\"close\":15.16,\"volume\":2037767},{\"day\":\"2005-02-24T00:00:00.000Z\",\"open\":15.03,\"high\":15.03,\"low\":14.66,\"close\":14.78,\"volume\":1170423},{\"day\":\"2005-02-25T00:00:00.000Z\",\"open\":14.78,\"high\":15.44,\"low\":14.7,\"close\":14.79,\"volume\":1583255},{\"day\":\"2005-02-28T00:00:00.000Z\",\"open\":14.79,\"high\":14.93,\"low\":14.2,\"close\":14.49,\"volume\":1160788},{\"day\":\"2005-03-01T00:00:00.000Z\",\"open\":14.38,\"high\":14.86,\"low\":14.38,\"close\":14.72,\"volume\":681941},{\"day\":\"2005-03-02T00:00:00.000Z\",\"open\":14.65,\"high\":14.87,\"low\":14.38,\"close\":14.44,\"volume\":543815},{\"day\":\"2005-03-03T00:00:00.000Z\",\"open\":14.45,\"high\":14.52,\"low\":13.81,\"close\":14.17,\"volume\":832124},{\"day\":\"2005-03-04T00:00:00.000Z\",\"open\":14,\"high\":14.35,\"low\":13.9,\"close\":14.16,\"volume\":430159},{\"day\":\"2005-03-07T00:00:00.000Z\",\"open\":14,\"high\":15.48,\"low\":14,\"close\":15.16,\"volume\":1598741},{\"day\":\"2005-03-08T00:00:00.000Z\",\"open\":15.5,\"high\":15.55,\"low\":14.93,\"close\":15.5,\"volume\":1480172},{\"day\":\"2005-03-09T00:00:00.000Z\",\"open\":15.4,\"high\":15.98,\"low\":15.3,\"close\":15.92,\"volume\":1519783},{\"day\":\"2005-03-10T00:00:00.000Z\",\"open\":15.92,\"high\":16.54,\"low\":15.51,\"close\":16.06,\"volume\":1813533},{\"day\":\"2005-03-11T00:00:00.000Z\",\"open\":16.1,\"high\":16.2,\"low\":15.53,\"close\":16.15,\"volume\":980553},{\"day\":\"2005-03-14T00:00:00.000Z\",\"open\":16.05,\"high\":17.58,\"low\":16,\"close\":17.28,\"volume\":3436818},{\"day\":\"2005-03-15T00:00:00.000Z\",\"open\":17.28,\"high\":17.78,\"low\":17.01,\"close\":17.12,\"volume\":2068196},{\"day\":\"2005-03-16T00:00:00.000Z\",\"open\":16.99,\"high\":17.4,\"low\":16.6,\"close\":17.04,\"volume\":1764618},{\"day\":\"2005-03-17T00:00:00.000Z\",\"open\":17.04,\"high\":17.3,\"low\":16.5,\"close\":17.07,\"volume\":2103648},{\"day\":\"2005-03-18T00:00:00.000Z\",\"open\":16.8,\"high\":17.28,\"low\":16.5,\"close\":16.54,\"volume\":789271},{\"day\":\"2005-03-21T00:00:00.000Z\",\"open\":16.2,\"high\":16.61,\"low\":16.02,\"close\":16.52,\"volume\":1258870},{\"day\":\"2005-03-22T00:00:00.000Z\",\"open\":16.52,\"high\":16.9,\"low\":16.4,\"close\":16.65,\"volume\":1677357},{\"day\":\"2005-03-23T00:00:00.000Z\",\"open\":16.6,\"high\":16.74,\"low\":16.43,\"close\":16.62,\"volume\":1877156},{\"day\":\"2005-03-24T00:00:00.000Z\",\"open\":16.6,\"high\":16.6,\"low\":15.01,\"close\":15.49,\"volume\":1489436},{\"day\":\"2005-03-25T00:00:00.000Z\",\"open\":15.35,\"high\":15.35,\"low\":14.38,\"close\":14.73,\"volume\":843505},{\"day\":\"2005-03-28T00:00:00.000Z\",\"open\":14.6,\"high\":15.25,\"low\":14.38,\"close\":15.08,\"volume\":829927},{\"day\":\"2005-03-29T00:00:00.000Z\",\"open\":14.48,\"high\":15.25,\"low\":14.47,\"close\":14.79,\"volume\":801831},{\"day\":\"2005-03-30T00:00:00.000Z\",\"open\":14.65,\"high\":14.73,\"low\":13.81,\"close\":13.96,\"volume\":405377},{\"day\":\"2005-03-31T00:00:00.000Z\",\"open\":14.1,\"high\":14.24,\"low\":13.31,\"close\":14.16,\"volume\":1732365},{\"day\":\"2005-04-01T00:00:00.000Z\",\"open\":14.15,\"high\":15.3,\"low\":13.88,\"close\":15.16,\"volume\":1321833},{\"day\":\"2005-04-04T00:00:00.000Z\",\"open\":15,\"high\":15.47,\"low\":14.44,\"close\":15.13,\"volume\":1074355},{\"day\":\"2005-04-05T00:00:00.000Z\",\"open\":15,\"high\":15.4,\"low\":14.98,\"close\":15.33,\"volume\":651811},{\"day\":\"2005-04-06T00:00:00.000Z\",\"open\":15.28,\"high\":15.93,\"low\":15.25,\"close\":15.63,\"volume\":1021438},{\"day\":\"2005-04-07T00:00:00.000Z\",\"open\":15.63,\"high\":15.99,\"low\":15.2,\"close\":15.3,\"volume\":748968},{\"day\":\"2005-04-08T00:00:00.000Z\",\"open\":15.3,\"high\":15.41,\"low\":14.92,\"close\":15,\"volume\":477440},{\"day\":\"2005-04-11T00:00:00.000Z\",\"open\":14.9,\"high\":15.25,\"low\":14.45,\"close\":14.62,\"volume\":571506},{\"day\":\"2005-04-12T00:00:00.000Z\",\"open\":14.55,\"high\":14.72,\"low\":14.08,\"close\":14.12,\"volume\":594522},{\"day\":\"2005-04-13T00:00:00.000Z\",\"open\":14.12,\"high\":15.15,\"low\":14.12,\"close\":14.54,\"volume\":360586},{\"day\":\"2005-04-14T00:00:00.000Z\",\"open\":14.6,\"high\":15.26,\"low\":14.6,\"close\":15.1,\"volume\":935239},{\"day\":\"2005-04-15T00:00:00.000Z\",\"open\":15.1,\"high\":15.57,\"low\":15.08,\"close\":15.54,\"volume\":848195},{\"day\":\"2005-04-18T00:00:00.000Z\",\"open\":15.6,\"high\":15.7,\"low\":14.3,\"close\":14.98,\"volume\":1178403},{\"day\":\"2005-04-19T00:00:00.000Z\",\"open\":14.85,\"high\":15.17,\"low\":14.6,\"close\":15.11,\"volume\":405690},{\"day\":\"2005-04-20T00:00:00.000Z\",\"open\":15.1,\"high\":15.1,\"low\":14.6,\"close\":14.68,\"volume\":254508},{\"day\":\"2005-04-21T00:00:00.000Z\",\"open\":14.6,\"high\":14.6,\"low\":13.91,\"close\":13.99,\"volume\":1281292},{\"day\":\"2005-04-22T00:00:00.000Z\",\"open\":13.95,\"high\":14.05,\"low\":13.6,\"close\":13.81,\"volume\":513338},{\"day\":\"2005-04-25T00:00:00.000Z\",\"open\":13.5,\"high\":14.25,\"low\":13.18,\"close\":13.96,\"volume\":386661},{\"day\":\"2005-04-26T00:00:00.000Z\",\"open\":14,\"high\":14.5,\"low\":13.85,\"close\":14.19,\"volume\":643058},{\"day\":\"2005-04-27T00:00:00.000Z\",\"open\":14.34,\"high\":14.34,\"low\":13.96,\"close\":14.04,\"volume\":560029},{\"day\":\"2005-04-28T00:00:00.000Z\",\"open\":14,\"high\":14.24,\"low\":13.55,\"close\":14.17,\"volume\":659146},{\"day\":\"2005-04-29T00:00:00.000Z\",\"open\":14.15,\"high\":14.4,\"low\":13.66,\"close\":14.22,\"volume\":637318},{\"day\":\"2005-05-09T00:00:00.000Z\",\"open\":14.22,\"high\":14.55,\"low\":14.01,\"close\":14.15,\"volume\":167450},{\"day\":\"2005-05-11T00:00:00.000Z\",\"open\":14.11,\"high\":14.3,\"low\":13.52,\"close\":13.59,\"volume\":497021},{\"day\":\"2005-05-12T00:00:00.000Z\",\"open\":13.59,\"high\":13.59,\"low\":12.23,\"close\":12.31,\"volume\":3000801},{\"day\":\"2005-05-13T00:00:00.000Z\",\"open\":12.3,\"high\":12.43,\"low\":11.9,\"close\":12.38,\"volume\":1098834},{\"day\":\"2005-05-16T00:00:00.000Z\",\"open\":12.35,\"high\":12.38,\"low\":11.88,\"close\":11.91,\"volume\":704667},{\"day\":\"2005-05-17T00:00:00.000Z\",\"open\":11.98,\"high\":12.25,\"low\":11.95,\"close\":12.02,\"volume\":386828},{\"day\":\"2005-05-18T00:00:00.000Z\",\"open\":12.1,\"high\":12.34,\"low\":11.95,\"close\":12,\"volume\":310900},{\"day\":\"2005-05-19T00:00:00.000Z\",\"open\":12.15,\"high\":12.15,\"low\":11.94,\"close\":12,\"volume\":170268},{\"day\":\"2005-05-20T00:00:00.000Z\",\"open\":11.9,\"high\":12,\"low\":11.25,\"close\":11.66,\"volume\":657248},{\"day\":\"2005-05-23T00:00:00.000Z\",\"open\":11.4,\"high\":11.6,\"low\":11.36,\"close\":11.41,\"volume\":235336},{\"day\":\"2005-05-24T00:00:00.000Z\",\"open\":11.41,\"high\":11.78,\"low\":11.27,\"close\":11.62,\"volume\":242395},{\"day\":\"2005-05-25T00:00:00.000Z\",\"open\":11.6,\"high\":11.84,\"low\":11.5,\"close\":11.66,\"volume\":152273},{\"day\":\"2005-05-26T00:00:00.000Z\",\"open\":11.7,\"high\":11.8,\"low\":11.4,\"close\":11.53,\"volume\":126700},{\"day\":\"2005-05-27T00:00:00.000Z\",\"open\":11.5,\"high\":11.68,\"low\":11.28,\"close\":11.38,\"volume\":209950},{\"day\":\"2005-05-30T00:00:00.000Z\",\"open\":11.37,\"high\":11.4,\"low\":11.08,\"close\":11.12,\"volume\":270300},{\"day\":\"2005-05-31T00:00:00.000Z\",\"open\":11.3,\"high\":11.3,\"low\":11,\"close\":11.1,\"volume\":225319},{\"day\":\"2005-06-01T00:00:00.000Z\",\"open\":11.1,\"high\":11.24,\"low\":10.8,\"close\":10.97,\"volume\":181900},{\"day\":\"2005-06-02T00:00:00.000Z\",\"open\":10.1,\"high\":10.85,\"low\":10.1,\"close\":10.6,\"volume\":392791},{\"day\":\"2005-06-03T00:00:00.000Z\",\"open\":10.48,\"high\":11.2,\"low\":9.98,\"close\":10.63,\"volume\":1335300},{\"day\":\"2005-06-06T00:00:00.000Z\",\"open\":10.7,\"high\":11,\"low\":10.2,\"close\":10.87,\"volume\":677731},{\"day\":\"2005-06-07T00:00:00.000Z\",\"open\":10.9,\"high\":11.94,\"low\":10.81,\"close\":11.44,\"volume\":1443124},{\"day\":\"2005-06-08T00:00:00.000Z\",\"open\":11.42,\"high\":12.58,\"low\":11.3,\"close\":12.58,\"volume\":2498243},{\"day\":\"2005-06-09T00:00:00.000Z\",\"open\":12.58,\"high\":13.6,\"low\":12.5,\"close\":13.35,\"volume\":1711796},{\"day\":\"2005-06-10T00:00:00.000Z\",\"open\":13.4,\"high\":13.45,\"low\":12.6,\"close\":13.01,\"volume\":952608},{\"day\":\"2005-06-13T00:00:00.000Z\",\"open\":13.01,\"high\":13.43,\"low\":12.64,\"close\":13.3,\"volume\":1022021},{\"day\":\"2005-06-14T00:00:00.000Z\",\"open\":13.25,\"high\":13.38,\"low\":12.78,\"close\":12.88,\"volume\":1244820},{\"day\":\"2005-06-15T00:00:00.000Z\",\"open\":12.88,\"high\":12.89,\"low\":12.3,\"close\":12.56,\"volume\":882281},{\"day\":\"2005-06-16T00:00:00.000Z\",\"open\":12.3,\"high\":12.79,\"low\":12.26,\"close\":12.71,\"volume\":627630},{\"day\":\"2005-06-17T00:00:00.000Z\",\"open\":12.75,\"high\":13.6,\"low\":12.75,\"close\":13.46,\"volume\":2046469},{\"day\":\"2005-06-20T00:00:00.000Z\",\"open\":13.31,\"high\":14.1,\"low\":12.85,\"close\":14.04,\"volume\":1054620},{\"day\":\"2005-06-21T00:00:00.000Z\",\"open\":14,\"high\":14,\"low\":13.52,\"close\":13.65,\"volume\":627834},{\"day\":\"2005-06-22T00:00:00.000Z\",\"open\":13.7,\"high\":13.7,\"low\":13.21,\"close\":13.44,\"volume\":454200},{\"day\":\"2005-06-23T00:00:00.000Z\",\"open\":13.3,\"high\":13.6,\"low\":13.15,\"close\":13.34,\"volume\":326575},{\"day\":\"2005-06-24T00:00:00.000Z\",\"open\":13.48,\"high\":13.48,\"low\":12.8,\"close\":12.89,\"volume\":1255804},{\"day\":\"2005-06-27T00:00:00.000Z\",\"open\":12.85,\"high\":13.58,\"low\":12.85,\"close\":13.49,\"volume\":1128960},{\"day\":\"2005-06-28T00:00:00.000Z\",\"open\":13.69,\"high\":13.69,\"low\":13.03,\"close\":13.07,\"volume\":466925},{\"day\":\"2005-06-29T00:00:00.000Z\",\"open\":13.05,\"high\":13.25,\"low\":12.89,\"close\":13,\"volume\":716700},{\"day\":\"2005-06-30T00:00:00.000Z\",\"open\":12.74,\"high\":13.1,\"low\":12.68,\"close\":13.08,\"volume\":1298426},{\"day\":\"2005-07-01T00:00:00.000Z\",\"open\":12.92,\"high\":13.19,\"low\":12.43,\"close\":12.66,\"volume\":595160},{\"day\":\"2005-07-04T00:00:00.000Z\",\"open\":12.08,\"high\":12.5,\"low\":12.08,\"close\":12.12,\"volume\":301708},{\"day\":\"2005-07-05T00:00:00.000Z\",\"open\":12.15,\"high\":12.38,\"low\":11.8,\"close\":11.92,\"volume\":346100},{\"day\":\"2005-07-06T00:00:00.000Z\",\"open\":11.92,\"high\":11.92,\"low\":11.4,\"close\":11.55,\"volume\":463150},{\"day\":\"2005-07-07T00:00:00.000Z\",\"open\":11.4,\"high\":11.49,\"low\":10.89,\"close\":11.21,\"volume\":727380},{\"day\":\"2005-07-08T00:00:00.000Z\",\"open\":11.22,\"high\":11.5,\"low\":10.98,\"close\":11.39,\"volume\":485901},{\"day\":\"2005-07-11T00:00:00.000Z\",\"open\":11.5,\"high\":12.19,\"low\":11.4,\"close\":11.44,\"volume\":507290},{\"day\":\"2005-07-12T00:00:00.000Z\",\"open\":11.44,\"high\":12.12,\"low\":11.06,\"close\":12.01,\"volume\":671610},{\"day\":\"2005-07-13T00:00:00.000Z\",\"open\":11.98,\"high\":11.98,\"low\":11.6,\"close\":11.63,\"volume\":292750},{\"day\":\"2005-07-14T00:00:00.000Z\",\"open\":11.63,\"high\":11.95,\"low\":11.5,\"close\":11.79,\"volume\":328933},{\"day\":\"2005-07-15T00:00:00.000Z\",\"open\":11.7,\"high\":11.86,\"low\":11.4,\"close\":11.57,\"volume\":552430},{\"day\":\"2005-07-18T00:00:00.000Z\",\"open\":11.3,\"high\":11.55,\"low\":11.28,\"close\":11.33,\"volume\":473756},{\"day\":\"2005-07-19T00:00:00.000Z\",\"open\":11.1,\"high\":11.46,\"low\":11.1,\"close\":11.3,\"volume\":88400},{\"day\":\"2005-07-20T00:00:00.000Z\",\"open\":11.38,\"high\":11.6,\"low\":11.27,\"close\":11.56,\"volume\":711951},{\"day\":\"2005-07-21T00:00:00.000Z\",\"open\":11.57,\"high\":11.66,\"low\":11.42,\"close\":11.48,\"volume\":107930},{\"day\":\"2005-07-22T00:00:00.000Z\",\"open\":11.81,\"high\":11.88,\"low\":11.52,\"close\":11.77,\"volume\":356429},{\"day\":\"2005-07-25T00:00:00.000Z\",\"open\":11.68,\"high\":11.7,\"low\":11.3,\"close\":11.36,\"volume\":337648},{\"day\":\"2005-07-26T00:00:00.000Z\",\"open\":11.3,\"high\":11.65,\"low\":11.2,\"close\":11.45,\"volume\":409494},{\"day\":\"2005-07-27T00:00:00.000Z\",\"open\":11.41,\"high\":11.88,\"low\":11.4,\"close\":11.86,\"volume\":775147},{\"day\":\"2005-07-28T00:00:00.000Z\",\"open\":11.85,\"high\":12.2,\"low\":11.85,\"close\":11.88,\"volume\":656497},{\"day\":\"2005-07-29T00:00:00.000Z\",\"open\":11.88,\"high\":11.9,\"low\":11.56,\"close\":11.63,\"volume\":262959},{\"day\":\"2005-08-01T00:00:00.000Z\",\"open\":11.63,\"high\":11.89,\"low\":11.63,\"close\":11.82,\"volume\":185920},{\"day\":\"2005-08-02T00:00:00.000Z\",\"open\":11.9,\"high\":13,\"low\":11.9,\"close\":13,\"volume\":1919412},{\"day\":\"2005-08-03T00:00:00.000Z\",\"open\":13.38,\"high\":13.5,\"low\":12.95,\"close\":12.99,\"volume\":1713873},{\"day\":\"2005-08-04T00:00:00.000Z\",\"open\":12.8,\"high\":13.26,\"low\":12.5,\"close\":13.18,\"volume\":1156571},{\"day\":\"2005-08-05T00:00:00.000Z\",\"open\":13.1,\"high\":13.53,\"low\":13,\"close\":13.5,\"volume\":1079480},{\"day\":\"2005-08-08T00:00:00.000Z\",\"open\":13.55,\"high\":13.96,\"low\":13.31,\"close\":13.54,\"volume\":1074631},{\"day\":\"2005-08-09T00:00:00.000Z\",\"open\":13.5,\"high\":13.65,\"low\":13.2,\"close\":13.56,\"volume\":878286},{\"day\":\"2005-08-10T00:00:00.000Z\",\"open\":13.57,\"high\":13.6,\"low\":13.1,\"close\":13.36,\"volume\":811184},{\"day\":\"2005-08-11T00:00:00.000Z\",\"open\":13.45,\"high\":13.45,\"low\":13.21,\"close\":13.42,\"volume\":483860},{\"day\":\"2005-08-12T00:00:00.000Z\",\"open\":13.48,\"high\":14.14,\"low\":13.2,\"close\":13.79,\"volume\":2116884},{\"day\":\"2005-08-15T00:00:00.000Z\",\"open\":13.85,\"high\":14.21,\"low\":13.55,\"close\":14.19,\"volume\":1563367},{\"day\":\"2005-08-16T00:00:00.000Z\",\"open\":14.2,\"high\":14.7,\"low\":14,\"close\":14.23,\"volume\":1792683},{\"day\":\"2005-08-17T00:00:00.000Z\",\"open\":13.61,\"high\":14.33,\"low\":13.61,\"close\":14.19,\"volume\":717872},{\"day\":\"2005-08-18T00:00:00.000Z\",\"open\":14.17,\"high\":14.65,\"low\":13.65,\"close\":13.66,\"volume\":1511353},{\"day\":\"2005-08-19T00:00:00.000Z\",\"open\":13.5,\"high\":13.8,\"low\":13.45,\"close\":13.67,\"volume\":1194102},{\"day\":\"2005-08-22T00:00:00.000Z\",\"open\":13.7,\"high\":14.08,\"low\":13.7,\"close\":13.96,\"volume\":420749},{\"day\":\"2005-08-23T00:00:00.000Z\",\"open\":14.1,\"high\":14.1,\"low\":13.5,\"close\":13.73,\"volume\":297900},{\"day\":\"2005-08-24T00:00:00.000Z\",\"open\":13.85,\"high\":14,\"low\":13.61,\"close\":13.73,\"volume\":345492},{\"day\":\"2005-08-25T00:00:00.000Z\",\"open\":13.89,\"high\":14.03,\"low\":13.75,\"close\":14.01,\"volume\":385167},{\"day\":\"2005-08-26T00:00:00.000Z\",\"open\":14.1,\"high\":14.65,\"low\":13.95,\"close\":14.58,\"volume\":1246521},{\"day\":\"2005-08-29T00:00:00.000Z\",\"open\":14.57,\"high\":14.57,\"low\":14.15,\"close\":14.2,\"volume\":400097},{\"day\":\"2005-08-30T00:00:00.000Z\",\"open\":14.2,\"high\":14.38,\"low\":14.13,\"close\":14.28,\"volume\":270899},{\"day\":\"2005-08-31T00:00:00.000Z\",\"open\":14.05,\"high\":14.45,\"low\":14,\"close\":14.42,\"volume\":486121},{\"day\":\"2005-09-01T00:00:00.000Z\",\"open\":14.45,\"high\":14.79,\"low\":14.38,\"close\":14.66,\"volume\":442746},{\"day\":\"2005-09-02T00:00:00.000Z\",\"open\":14.75,\"high\":15.18,\"low\":14.6,\"close\":15.03,\"volume\":687617},{\"day\":\"2005-09-05T00:00:00.000Z\",\"open\":15.18,\"high\":15.71,\"low\":15.06,\"close\":15.67,\"volume\":1163490},{\"day\":\"2005-09-06T00:00:00.000Z\",\"open\":15.78,\"high\":16.1,\"low\":15.28,\"close\":15.47,\"volume\":1276151},{\"day\":\"2005-09-07T00:00:00.000Z\",\"open\":15.41,\"high\":17.02,\"low\":15.41,\"close\":16.93,\"volume\":1907240},{\"day\":\"2005-09-08T00:00:00.000Z\",\"open\":17.07,\"high\":17.13,\"low\":16.71,\"close\":16.87,\"volume\":753574},{\"day\":\"2005-09-09T00:00:00.000Z\",\"open\":16.78,\"high\":17,\"low\":16.4,\"close\":16.64,\"volume\":697710},{\"day\":\"2005-09-12T00:00:00.000Z\",\"open\":16.51,\"high\":16.8,\"low\":16.3,\"close\":16.56,\"volume\":638083},{\"day\":\"2005-09-13T00:00:00.000Z\",\"open\":16.46,\"high\":16.78,\"low\":16.32,\"close\":16.75,\"volume\":274680},{\"day\":\"2005-09-14T00:00:00.000Z\",\"open\":16.75,\"high\":17.05,\"low\":16.5,\"close\":16.99,\"volume\":780167},{\"day\":\"2005-09-15T00:00:00.000Z\",\"open\":16.99,\"high\":17.3,\"low\":16.7,\"close\":16.88,\"volume\":542850},{\"day\":\"2005-09-16T00:00:00.000Z\",\"open\":16.7,\"high\":16.7,\"low\":16.4,\"close\":16.51,\"volume\":266100},{\"day\":\"2005-09-29T00:00:00.000Z\",\"open\":16.28,\"high\":16.55,\"low\":15.8,\"close\":16.41,\"volume\":770771},{\"day\":\"2005-09-30T00:00:00.000Z\",\"open\":16.5,\"high\":16.73,\"low\":16.01,\"close\":16.7,\"volume\":460701},{\"day\":\"2005-10-10T00:00:00.000Z\",\"open\":16.5,\"high\":16.93,\"low\":16.5,\"close\":16.84,\"volume\":310225},{\"day\":\"2005-10-11T00:00:00.000Z\",\"open\":16.8,\"high\":16.88,\"low\":16.5,\"close\":16.71,\"volume\":229616},{\"day\":\"2005-10-12T00:00:00.000Z\",\"open\":16.57,\"high\":17.28,\"low\":16.57,\"close\":17.27,\"volume\":434611},{\"day\":\"2005-10-13T00:00:00.000Z\",\"open\":17.27,\"high\":18.27,\"low\":17.27,\"close\":18.11,\"volume\":1406170},{\"day\":\"2005-10-14T00:00:00.000Z\",\"open\":18.09,\"high\":18.47,\"low\":17.95,\"close\":18.2,\"volume\":1429593},{\"day\":\"2005-10-17T00:00:00.000Z\",\"open\":18.2,\"high\":18.2,\"low\":17.7,\"close\":17.91,\"volume\":765585},{\"day\":\"2005-11-02T00:00:00.000Z\",\"open\":12.63,\"high\":14.55,\"low\":12.12,\"close\":13.5,\"volume\":2610016},{\"day\":\"2005-11-03T00:00:00.000Z\",\"open\":13.49,\"high\":14.02,\"low\":13.08,\"close\":13.61,\"volume\":1127530},{\"day\":\"2005-11-04T00:00:00.000Z\",\"open\":13.56,\"high\":13.58,\"low\":13.2,\"close\":13.34,\"volume\":803712},{\"day\":\"2005-11-07T00:00:00.000Z\",\"open\":13.2,\"high\":13.34,\"low\":12.96,\"close\":13.16,\"volume\":2134016},{\"day\":\"2005-11-08T00:00:00.000Z\",\"open\":13.02,\"high\":13.27,\"low\":12.91,\"close\":13.17,\"volume\":1669022},{\"day\":\"2005-11-09T00:00:00.000Z\",\"open\":13.18,\"high\":13.49,\"low\":12.98,\"close\":13.41,\"volume\":2250034},{\"day\":\"2005-11-10T00:00:00.000Z\",\"open\":13.47,\"high\":13.48,\"low\":13,\"close\":13.09,\"volume\":1784734},{\"day\":\"2005-11-11T00:00:00.000Z\",\"open\":13.05,\"high\":13.05,\"low\":12.58,\"close\":12.98,\"volume\":1648042},{\"day\":\"2005-11-14T00:00:00.000Z\",\"open\":12.9,\"high\":12.9,\"low\":12.4,\"close\":12.63,\"volume\":558424},{\"day\":\"2005-11-15T00:00:00.000Z\",\"open\":12.67,\"high\":12.81,\"low\":12.2,\"close\":12.54,\"volume\":475993},{\"day\":\"2005-11-16T00:00:00.000Z\",\"open\":12.25,\"high\":12.6,\"low\":12.1,\"close\":12.6,\"volume\":185688},{\"day\":\"2005-11-17T00:00:00.000Z\",\"open\":12.6,\"high\":12.81,\"low\":12.54,\"close\":12.65,\"volume\":269840},{\"day\":\"2005-11-18T00:00:00.000Z\",\"open\":12.35,\"high\":12.8,\"low\":12.35,\"close\":12.69,\"volume\":1081868},{\"day\":\"2005-11-21T00:00:00.000Z\",\"open\":12.6,\"high\":13.25,\"low\":12.6,\"close\":13.13,\"volume\":1027086},{\"day\":\"2005-11-22T00:00:00.000Z\",\"open\":13.09,\"high\":13.14,\"low\":12.76,\"close\":12.8,\"volume\":215108},{\"day\":\"2005-11-23T00:00:00.000Z\",\"open\":12.8,\"high\":12.97,\"low\":12.6,\"close\":12.92,\"volume\":127765},{\"day\":\"2005-11-24T00:00:00.000Z\",\"open\":12.96,\"high\":13.06,\"low\":12.79,\"close\":12.94,\"volume\":261115},{\"day\":\"2005-11-25T00:00:00.000Z\",\"open\":12.84,\"high\":13.3,\"low\":12.8,\"close\":13,\"volume\":531519},{\"day\":\"2005-11-28T00:00:00.000Z\",\"open\":13,\"high\":13.33,\"low\":13,\"close\":13.22,\"volume\":306593},{\"day\":\"2005-11-29T00:00:00.000Z\",\"open\":13.22,\"high\":13.3,\"low\":13.05,\"close\":13.14,\"volume\":268800},{\"day\":\"2005-11-30T00:00:00.000Z\",\"open\":13.24,\"high\":13.28,\"low\":13,\"close\":13.22,\"volume\":311018},{\"day\":\"2005-12-01T00:00:00.000Z\",\"open\":13.22,\"high\":13.22,\"low\":13.04,\"close\":13.06,\"volume\":111536},{\"day\":\"2005-12-02T00:00:00.000Z\",\"open\":13.14,\"high\":13.14,\"low\":12.7,\"close\":12.83,\"volume\":287328},{\"day\":\"2005-12-05T00:00:00.000Z\",\"open\":12.8,\"high\":12.8,\"low\":12.52,\"close\":12.54,\"volume\":213516},{\"day\":\"2005-12-06T00:00:00.000Z\",\"open\":12.45,\"high\":12.82,\"low\":12.3,\"close\":12.8,\"volume\":1077616},{\"day\":\"2005-12-07T00:00:00.000Z\",\"open\":12.58,\"high\":12.82,\"low\":12.46,\"close\":12.7,\"volume\":126543},{\"day\":\"2005-12-08T00:00:00.000Z\",\"open\":12.8,\"high\":13.2,\"low\":12.8,\"close\":13.11,\"volume\":886574},{\"day\":\"2005-12-09T00:00:00.000Z\",\"open\":13.22,\"high\":13.65,\"low\":13,\"close\":13.43,\"volume\":1984839},{\"day\":\"2005-12-12T00:00:00.000Z\",\"open\":13.43,\"high\":13.55,\"low\":13.3,\"close\":13.49,\"volume\":655394},{\"day\":\"2005-12-13T00:00:00.000Z\",\"open\":13.6,\"high\":13.6,\"low\":13.28,\"close\":13.52,\"volume\":922692},{\"day\":\"2005-12-14T00:00:00.000Z\",\"open\":13.52,\"high\":14.19,\"low\":13.29,\"close\":14.02,\"volume\":1797297},{\"day\":\"2005-12-15T00:00:00.000Z\",\"open\":13.91,\"high\":14.5,\"low\":13.91,\"close\":14.33,\"volume\":1635813},{\"day\":\"2005-12-16T00:00:00.000Z\",\"open\":14.25,\"high\":14.6,\"low\":14.05,\"close\":14.59,\"volume\":933491},{\"day\":\"2005-12-19T00:00:00.000Z\",\"open\":14.7,\"high\":14.7,\"low\":14.45,\"close\":14.58,\"volume\":555799},{\"day\":\"2005-12-20T00:00:00.000Z\",\"open\":14.65,\"high\":14.7,\"low\":14.18,\"close\":14.37,\"volume\":634953},{\"day\":\"2005-12-21T00:00:00.000Z\",\"open\":14.4,\"high\":14.53,\"low\":14.14,\"close\":14.31,\"volume\":293008},{\"day\":\"2005-12-22T00:00:00.000Z\",\"open\":14.3,\"high\":14.3,\"low\":14.15,\"close\":14.18,\"volume\":350368},{\"day\":\"2005-12-23T00:00:00.000Z\",\"open\":14.1,\"high\":14.55,\"low\":14.1,\"close\":14.54,\"volume\":872628},{\"day\":\"2005-12-26T00:00:00.000Z\",\"open\":14.5,\"high\":14.59,\"low\":14.3,\"close\":14.48,\"volume\":581618},{\"day\":\"2005-12-27T00:00:00.000Z\",\"open\":14.5,\"high\":14.75,\"low\":14.5,\"close\":14.63,\"volume\":1057066},{\"day\":\"2005-12-28T00:00:00.000Z\",\"open\":14.75,\"high\":14.8,\"low\":14.35,\"close\":14.49,\"volume\":1008776},{\"day\":\"2005-12-29T00:00:00.000Z\",\"open\":14.48,\"high\":14.75,\"low\":14.3,\"close\":14.69,\"volume\":1195113},{\"day\":\"2005-12-30T00:00:00.000Z\",\"open\":14.5,\"high\":14.88,\"low\":14.41,\"close\":14.77,\"volume\":1988513},{\"day\":\"2006-01-04T00:00:00.000Z\",\"open\":14.56,\"high\":15.3,\"low\":14.51,\"close\":15.08,\"volume\":1361175},{\"day\":\"2006-01-05T00:00:00.000Z\",\"open\":15,\"high\":15.3,\"low\":14.85,\"close\":15.17,\"volume\":1456959},{\"day\":\"2006-01-06T00:00:00.000Z\",\"open\":15.19,\"high\":15.4,\"low\":14.9,\"close\":15.27,\"volume\":1355021},{\"day\":\"2006-01-09T00:00:00.000Z\",\"open\":15.25,\"high\":15.39,\"low\":15,\"close\":15.08,\"volume\":773114},{\"day\":\"2006-01-10T00:00:00.000Z\",\"open\":15.15,\"high\":15.88,\"low\":15.15,\"close\":15.78,\"volume\":2880940},{\"day\":\"2006-01-11T00:00:00.000Z\",\"open\":15.49,\"high\":16,\"low\":15.39,\"close\":15.68,\"volume\":2619682},{\"day\":\"2006-01-12T00:00:00.000Z\",\"open\":15.65,\"high\":15.89,\"low\":15.46,\"close\":15.75,\"volume\":939490},{\"day\":\"2006-01-13T00:00:00.000Z\",\"open\":15.8,\"high\":16.2,\"low\":15.46,\"close\":15.67,\"volume\":1246673},{\"day\":\"2006-01-16T00:00:00.000Z\",\"open\":15.6,\"high\":15.6,\"low\":14.1,\"close\":14.68,\"volume\":4217878},{\"day\":\"2006-01-17T00:00:00.000Z\",\"open\":14.68,\"high\":14.75,\"low\":14.29,\"close\":14.71,\"volume\":767016},{\"day\":\"2006-01-18T00:00:00.000Z\",\"open\":14.7,\"high\":15.07,\"low\":14.46,\"close\":14.96,\"volume\":2580858},{\"day\":\"2006-01-19T00:00:00.000Z\",\"open\":14.9,\"high\":15,\"low\":14.51,\"close\":14.89,\"volume\":904058},{\"day\":\"2006-01-20T00:00:00.000Z\",\"open\":14.87,\"high\":14.87,\"low\":13.41,\"close\":14.48,\"volume\":7959113},{\"day\":\"2006-01-23T00:00:00.000Z\",\"open\":14.2,\"high\":14.45,\"low\":13.72,\"close\":14.4,\"volume\":6602371},{\"day\":\"2006-01-24T00:00:00.000Z\",\"open\":14.2,\"high\":14.47,\"low\":14,\"close\":14.43,\"volume\":2824408},{\"day\":\"2006-01-25T00:00:00.000Z\",\"open\":14.35,\"high\":14.8,\"low\":14.35,\"close\":14.73,\"volume\":1958417},{\"day\":\"2006-02-06T00:00:00.000Z\",\"open\":14.5,\"high\":14.69,\"low\":14.15,\"close\":14.23,\"volume\":2037231},{\"day\":\"2006-02-07T00:00:00.000Z\",\"open\":14.2,\"high\":14.23,\"low\":13.9,\"close\":13.92,\"volume\":1693286},{\"day\":\"2006-02-08T00:00:00.000Z\",\"open\":13.92,\"high\":14.32,\"low\":13.9,\"close\":14.06,\"volume\":981082},{\"day\":\"2006-02-09T00:00:00.000Z\",\"open\":14,\"high\":14,\"low\":13.4,\"close\":13.48,\"volume\":1159608},{\"day\":\"2006-02-10T00:00:00.000Z\",\"open\":14,\"high\":14,\"low\":13.49,\"close\":13.55,\"volume\":807694},{\"day\":\"2006-02-13T00:00:00.000Z\",\"open\":13.55,\"high\":13.8,\"low\":13.11,\"close\":13.25,\"volume\":1045473},{\"day\":\"2006-02-14T00:00:00.000Z\",\"open\":13.25,\"high\":13.42,\"low\":13.21,\"close\":13.32,\"volume\":1303048},{\"day\":\"2006-02-15T00:00:00.000Z\",\"open\":13.35,\"high\":13.45,\"low\":12.98,\"close\":13.07,\"volume\":1476388},{\"day\":\"2006-02-16T00:00:00.000Z\",\"open\":13.07,\"high\":13.07,\"low\":12.65,\"close\":12.68,\"volume\":1389231},{\"day\":\"2006-02-17T00:00:00.000Z\",\"open\":12.7,\"high\":13.53,\"low\":12.68,\"close\":13.32,\"volume\":2896516},{\"day\":\"2006-02-20T00:00:00.000Z\",\"open\":13.29,\"high\":13.56,\"low\":13.25,\"close\":13.45,\"volume\":1517790},{\"day\":\"2006-02-21T00:00:00.000Z\",\"open\":13.45,\"high\":13.46,\"low\":12.89,\"close\":13.33,\"volume\":1022677},{\"day\":\"2006-02-22T00:00:00.000Z\",\"open\":13.26,\"high\":13.59,\"low\":13.26,\"close\":13.35,\"volume\":1323315},{\"day\":\"2006-02-23T00:00:00.000Z\",\"open\":13.39,\"high\":13.52,\"low\":13.11,\"close\":13.2,\"volume\":825882},{\"day\":\"2006-02-24T00:00:00.000Z\",\"open\":13.1,\"high\":13.4,\"low\":13.02,\"close\":13.2,\"volume\":1228847},{\"day\":\"2006-02-27T00:00:00.000Z\",\"open\":13.2,\"high\":13.45,\"low\":13.11,\"close\":13.29,\"volume\":548171},{\"day\":\"2006-02-28T00:00:00.000Z\",\"open\":13.29,\"high\":13.93,\"low\":13.29,\"close\":13.92,\"volume\":1786218},{\"day\":\"2006-03-01T00:00:00.000Z\",\"open\":14.01,\"high\":14.1,\"low\":13.7,\"close\":13.9,\"volume\":1474494},{\"day\":\"2006-03-02T00:00:00.000Z\",\"open\":13.93,\"high\":14.55,\"low\":13.91,\"close\":14.32,\"volume\":3169391},{\"day\":\"2006-03-03T00:00:00.000Z\",\"open\":14.27,\"high\":14.3,\"low\":13.88,\"close\":14.27,\"volume\":1648954},{\"day\":\"2006-03-06T00:00:00.000Z\",\"open\":14.15,\"high\":14.2,\"low\":13.72,\"close\":13.8,\"volume\":884052},{\"day\":\"2006-03-07T00:00:00.000Z\",\"open\":13.81,\"high\":14.08,\"low\":13.29,\"close\":13.57,\"volume\":1307654},{\"day\":\"2006-03-08T00:00:00.000Z\",\"open\":13.2,\"high\":13.55,\"low\":13.17,\"close\":13.28,\"volume\":608444},{\"day\":\"2006-03-09T00:00:00.000Z\",\"open\":13.38,\"high\":13.38,\"low\":12.79,\"close\":12.79,\"volume\":944300},{\"day\":\"2006-03-10T00:00:00.000Z\",\"open\":12.9,\"high\":13.07,\"low\":12.39,\"close\":12.96,\"volume\":2161893},{\"day\":\"2006-03-13T00:00:00.000Z\",\"open\":13.01,\"high\":13.16,\"low\":12.85,\"close\":12.87,\"volume\":948362},{\"day\":\"2006-03-14T00:00:00.000Z\",\"open\":12.5,\"high\":13.3,\"low\":12.48,\"close\":12.89,\"volume\":1311505},{\"day\":\"2006-03-15T00:00:00.000Z\",\"open\":12.87,\"high\":13.25,\"low\":12.87,\"close\":13.17,\"volume\":1150906},{\"day\":\"2006-03-16T00:00:00.000Z\",\"open\":13.1,\"high\":13.32,\"low\":13,\"close\":13.14,\"volume\":742524},{\"day\":\"2006-03-17T00:00:00.000Z\",\"open\":13.2,\"high\":13.3,\"low\":13,\"close\":13.18,\"volume\":459486},{\"day\":\"2006-03-20T00:00:00.000Z\",\"open\":13.18,\"high\":13.46,\"low\":12.92,\"close\":13.42,\"volume\":1258269},{\"day\":\"2006-03-21T00:00:00.000Z\",\"open\":13.4,\"high\":13.44,\"low\":13,\"close\":13.26,\"volume\":1085528},{\"day\":\"2006-03-22T00:00:00.000Z\",\"open\":13.18,\"high\":13.36,\"low\":13,\"close\":13.32,\"volume\":1062677},{\"day\":\"2006-03-23T00:00:00.000Z\",\"open\":13.29,\"high\":13.3,\"low\":12.97,\"close\":13.09,\"volume\":2765855},{\"day\":\"2006-03-24T00:00:00.000Z\",\"open\":13.07,\"high\":13.09,\"low\":12.8,\"close\":12.9,\"volume\":2459214},{\"day\":\"2006-03-27T00:00:00.000Z\",\"open\":12.77,\"high\":12.89,\"low\":12.49,\"close\":12.7,\"volume\":2556172},{\"day\":\"2006-03-28T00:00:00.000Z\",\"open\":12.69,\"high\":12.95,\"low\":12.49,\"close\":12.91,\"volume\":1664001},{\"day\":\"2006-03-29T00:00:00.000Z\",\"open\":13,\"high\":13.2,\"low\":12.93,\"close\":13.11,\"volume\":2511348},{\"day\":\"2006-03-30T00:00:00.000Z\",\"open\":13.1,\"high\":13.11,\"low\":12.72,\"close\":12.93,\"volume\":1490132},{\"day\":\"2006-03-31T00:00:00.000Z\",\"open\":12.85,\"high\":12.89,\"low\":12.56,\"close\":12.86,\"volume\":1626769},{\"day\":\"2006-04-03T00:00:00.000Z\",\"open\":12.8,\"high\":12.89,\"low\":12.48,\"close\":12.88,\"volume\":2007655},{\"day\":\"2006-04-04T00:00:00.000Z\",\"open\":12.88,\"high\":13.73,\"low\":12.85,\"close\":13.65,\"volume\":4560559},{\"day\":\"2006-04-05T00:00:00.000Z\",\"open\":13.65,\"high\":14.08,\"low\":13.51,\"close\":14.07,\"volume\":4353925},{\"day\":\"2006-04-06T00:00:00.000Z\",\"open\":14.1,\"high\":14.28,\"low\":13.8,\"close\":14.08,\"volume\":3847380},{\"day\":\"2006-04-07T00:00:00.000Z\",\"open\":14.02,\"high\":14.55,\"low\":13.87,\"close\":14.39,\"volume\":4564619},{\"day\":\"2006-04-10T00:00:00.000Z\",\"open\":14.5,\"high\":14.89,\"low\":14.4,\"close\":14.67,\"volume\":4188720},{\"day\":\"2006-04-11T00:00:00.000Z\",\"open\":14.8,\"high\":14.83,\"low\":14.14,\"close\":14.38,\"volume\":4824861},{\"day\":\"2006-04-12T00:00:00.000Z\",\"open\":14.3,\"high\":14.34,\"low\":14.08,\"close\":14.15,\"volume\":2140023},{\"day\":\"2006-04-13T00:00:00.000Z\",\"open\":14.1,\"high\":14.34,\"low\":13.66,\"close\":13.71,\"volume\":2452640},{\"day\":\"2006-04-14T00:00:00.000Z\",\"open\":13.71,\"high\":14.04,\"low\":13.53,\"close\":13.98,\"volume\":1848359},{\"day\":\"2006-04-17T00:00:00.000Z\",\"open\":14,\"high\":14.57,\"low\":13.91,\"close\":14.5,\"volume\":7775833},{\"day\":\"2006-04-19T00:00:00.000Z\",\"open\":14.7,\"high\":14.78,\"low\":14.02,\"close\":14.19,\"volume\":2066224},{\"day\":\"2006-04-20T00:00:00.000Z\",\"open\":14.2,\"high\":14.34,\"low\":13.74,\"close\":14,\"volume\":2342609},{\"day\":\"2006-04-21T00:00:00.000Z\",\"open\":14,\"high\":14.33,\"low\":13.68,\"close\":14.17,\"volume\":2941828},{\"day\":\"2006-04-24T00:00:00.000Z\",\"open\":14.35,\"high\":14.54,\"low\":13.75,\"close\":14.43,\"volume\":5899876},{\"day\":\"2006-04-25T00:00:00.000Z\",\"open\":14.35,\"high\":14.37,\"low\":13.9,\"close\":14.14,\"volume\":3157220},{\"day\":\"2006-04-26T00:00:00.000Z\",\"open\":14.1,\"high\":15.55,\"low\":13.91,\"close\":15.05,\"volume\":9656311},{\"day\":\"2006-04-27T00:00:00.000Z\",\"open\":15.5,\"high\":15.98,\"low\":15.05,\"close\":15.22,\"volume\":7686878},{\"day\":\"2006-04-28T00:00:00.000Z\",\"open\":7.5,\"high\":7.94,\"low\":7.3,\"close\":7.87,\"volume\":5335936},{\"day\":\"2006-05-08T00:00:00.000Z\",\"open\":7.77,\"high\":8.17,\"low\":7.51,\"close\":8.11,\"volume\":14859816},{\"day\":\"2006-05-09T00:00:00.000Z\",\"open\":8.11,\"high\":8.92,\"low\":8.02,\"close\":8.71,\"volume\":18098574},{\"day\":\"2006-05-10T00:00:00.000Z\",\"open\":8.8,\"high\":8.92,\"low\":8.55,\"close\":8.76,\"volume\":14914489},{\"day\":\"2006-05-11T00:00:00.000Z\",\"open\":8.74,\"high\":8.87,\"low\":8.15,\"close\":8.21,\"volume\":14956252},{\"day\":\"2006-05-12T00:00:00.000Z\",\"open\":8.15,\"high\":9,\"low\":8.05,\"close\":8.95,\"volume\":17057026},{\"day\":\"2006-05-15T00:00:00.000Z\",\"open\":9.1,\"high\":9.85,\"low\":9.1,\"close\":9.85,\"volume\":19219876},{\"day\":\"2006-05-16T00:00:00.000Z\",\"open\":9.86,\"high\":10.78,\"low\":9.5,\"close\":10.23,\"volume\":21733881},{\"day\":\"2006-05-17T00:00:00.000Z\",\"open\":10.25,\"high\":10.63,\"low\":9.87,\"close\":10.23,\"volume\":12377940},{\"day\":\"2006-05-18T00:00:00.000Z\",\"open\":10.2,\"high\":10.21,\"low\":9.5,\"close\":10.06,\"volume\":11821301},{\"day\":\"2006-05-19T00:00:00.000Z\",\"open\":10.03,\"high\":10.5,\"low\":9.79,\"close\":10.48,\"volume\":12583414},{\"day\":\"2006-05-22T00:00:00.000Z\",\"open\":10.48,\"high\":10.64,\"low\":10.25,\"close\":10.44,\"volume\":9497978},{\"day\":\"2006-05-23T00:00:00.000Z\",\"open\":10.38,\"high\":10.38,\"low\":9.4,\"close\":9.4,\"volume\":8218169},{\"day\":\"2006-05-24T00:00:00.000Z\",\"open\":9.29,\"high\":9.77,\"low\":8.46,\"close\":8.77,\"volume\":9714236},{\"day\":\"2006-05-25T00:00:00.000Z\",\"open\":8.76,\"high\":9.01,\"low\":8.61,\"close\":8.91,\"volume\":4046066},{\"day\":\"2006-05-26T00:00:00.000Z\",\"open\":8.85,\"high\":9.3,\"low\":8.82,\"close\":9.18,\"volume\":4035210},{\"day\":\"2006-05-29T00:00:00.000Z\",\"open\":9.19,\"high\":9.58,\"low\":8.83,\"close\":9.5,\"volume\":7484538},{\"day\":\"2006-05-30T00:00:00.000Z\",\"open\":9.6,\"high\":9.67,\"low\":9.3,\"close\":9.37,\"volume\":7051423},{\"day\":\"2006-05-31T00:00:00.000Z\",\"open\":9.4,\"high\":9.45,\"low\":8.82,\"close\":9.05,\"volume\":6481350},{\"day\":\"2006-06-01T00:00:00.000Z\",\"open\":9.12,\"high\":9.96,\"low\":9.12,\"close\":9.96,\"volume\":13629253},{\"day\":\"2006-06-02T00:00:00.000Z\",\"open\":10.06,\"high\":10.3,\"low\":9.75,\"close\":9.9,\"volume\":14775307},{\"day\":\"2006-06-05T00:00:00.000Z\",\"open\":9.88,\"high\":9.88,\"low\":9.5,\"close\":9.85,\"volume\":5656391},{\"day\":\"2006-06-06T00:00:00.000Z\",\"open\":9.9,\"high\":10.25,\"low\":9.83,\"close\":9.89,\"volume\":6509555},{\"day\":\"2006-06-07T00:00:00.000Z\",\"open\":9.8,\"high\":10.1,\"low\":8.9,\"close\":9.17,\"volume\":6310024},{\"day\":\"2006-06-08T00:00:00.000Z\",\"open\":9.1,\"high\":9.15,\"low\":8.5,\"close\":9.01,\"volume\":5446775},{\"day\":\"2006-06-09T00:00:00.000Z\",\"open\":9.05,\"high\":9.15,\"low\":8.69,\"close\":8.7,\"volume\":3371095},{\"day\":\"2006-06-12T00:00:00.000Z\",\"open\":8.65,\"high\":9,\"low\":8.48,\"close\":8.8,\"volume\":2414695},{\"day\":\"2006-06-13T00:00:00.000Z\",\"open\":8.8,\"high\":9.11,\"low\":8.71,\"close\":8.94,\"volume\":2209353},{\"day\":\"2006-06-14T00:00:00.000Z\",\"open\":8.8,\"high\":8.98,\"low\":8.65,\"close\":8.78,\"volume\":2017048},{\"day\":\"2006-06-15T00:00:00.000Z\",\"open\":8.78,\"high\":9.04,\"low\":8.78,\"close\":8.97,\"volume\":2355318},{\"day\":\"2006-06-16T00:00:00.000Z\",\"open\":9.02,\"high\":9.38,\"low\":8.97,\"close\":9.31,\"volume\":4346484},{\"day\":\"2006-06-19T00:00:00.000Z\",\"open\":9.19,\"high\":9.47,\"low\":9,\"close\":9.4,\"volume\":4423163},{\"day\":\"2006-06-20T00:00:00.000Z\",\"open\":9.4,\"high\":9.4,\"low\":9.18,\"close\":9.2,\"volume\":2814855},{\"day\":\"2006-06-21T00:00:00.000Z\",\"open\":9.2,\"high\":9.35,\"low\":9.05,\"close\":9.13,\"volume\":2852335},{\"day\":\"2006-06-22T00:00:00.000Z\",\"open\":9.1,\"high\":9.14,\"low\":8.85,\"close\":8.9,\"volume\":2858097},{\"day\":\"2006-06-23T00:00:00.000Z\",\"open\":8.9,\"high\":9.23,\"low\":8.78,\"close\":9.17,\"volume\":3947252},{\"day\":\"2006-06-26T00:00:00.000Z\",\"open\":9.2,\"high\":9.7,\"low\":9.2,\"close\":9.57,\"volume\":6889826},{\"day\":\"2006-06-27T00:00:00.000Z\",\"open\":9.62,\"high\":9.65,\"low\":9.34,\"close\":9.44,\"volume\":3255119},{\"day\":\"2006-06-28T00:00:00.000Z\",\"open\":9.43,\"high\":9.65,\"low\":9.35,\"close\":9.46,\"volume\":2639339},{\"day\":\"2006-06-29T00:00:00.000Z\",\"open\":9.45,\"high\":9.84,\"low\":9.41,\"close\":9.78,\"volume\":6107047},{\"day\":\"2006-06-30T00:00:00.000Z\",\"open\":9.82,\"high\":10.15,\"low\":9.72,\"close\":9.83,\"volume\":7354020},{\"day\":\"2006-07-03T00:00:00.000Z\",\"open\":9.88,\"high\":9.99,\"low\":9.64,\"close\":9.93,\"volume\":5300055},{\"day\":\"2006-07-04T00:00:00.000Z\",\"open\":10,\"high\":10.3,\"low\":9.81,\"close\":9.96,\"volume\":9902136},{\"day\":\"2006-07-05T00:00:00.000Z\",\"open\":9.83,\"high\":9.85,\"low\":9.53,\"close\":9.65,\"volume\":4198959},{\"day\":\"2006-07-06T00:00:00.000Z\",\"open\":9.6,\"high\":10.5,\"low\":9.55,\"close\":10.45,\"volume\":13643686},{\"day\":\"2006-07-07T00:00:00.000Z\",\"open\":10.39,\"high\":10.68,\"low\":10.22,\"close\":10.25,\"volume\":12933889},{\"day\":\"2006-07-10T00:00:00.000Z\",\"open\":10.28,\"high\":10.47,\"low\":9.95,\"close\":10.2,\"volume\":7074641},{\"day\":\"2006-07-11T00:00:00.000Z\",\"open\":10.24,\"high\":10.3,\"low\":10.08,\"close\":10.28,\"volume\":5729667},{\"day\":\"2006-07-12T00:00:00.000Z\",\"open\":10.36,\"high\":10.78,\"low\":10.36,\"close\":10.66,\"volume\":15986014},{\"day\":\"2006-07-13T00:00:00.000Z\",\"open\":10.75,\"high\":11.1,\"low\":9.95,\"close\":9.95,\"volume\":24474998},{\"day\":\"2006-07-14T00:00:00.000Z\",\"open\":9.79,\"high\":10.69,\"low\":9.65,\"close\":10.28,\"volume\":14111152},{\"day\":\"2006-07-17T00:00:00.000Z\",\"open\":10.2,\"high\":10.44,\"low\":10,\"close\":10.22,\"volume\":6467526},{\"day\":\"2006-07-18T00:00:00.000Z\",\"open\":10.25,\"high\":10.77,\"low\":10.13,\"close\":10.73,\"volume\":8917425},{\"day\":\"2006-07-19T00:00:00.000Z\",\"open\":10.75,\"high\":10.85,\"low\":10.28,\"close\":10.35,\"volume\":8927053},{\"day\":\"2006-07-20T00:00:00.000Z\",\"open\":10.39,\"high\":10.56,\"low\":10.15,\"close\":10.4,\"volume\":5037411},{\"day\":\"2006-07-21T00:00:00.000Z\",\"open\":10.43,\"high\":10.73,\"low\":10.38,\"close\":10.43,\"volume\":5449151},{\"day\":\"2006-07-24T00:00:00.000Z\",\"open\":10.24,\"high\":10.32,\"low\":9.95,\"close\":10.03,\"volume\":8643465},{\"day\":\"2006-07-25T00:00:00.000Z\",\"open\":10.1,\"high\":10.23,\"low\":9.95,\"close\":10.15,\"volume\":5985841},{\"day\":\"2006-07-26T00:00:00.000Z\",\"open\":10.14,\"high\":10.2,\"low\":10.02,\"close\":10.06,\"volume\":3237296},{\"day\":\"2006-07-27T00:00:00.000Z\",\"open\":10.05,\"high\":10.08,\"low\":9.65,\"close\":9.79,\"volume\":6262068},{\"day\":\"2006-07-28T00:00:00.000Z\",\"open\":9.79,\"high\":9.86,\"low\":9.05,\"close\":9.31,\"volume\":6082043},{\"day\":\"2006-07-31T00:00:00.000Z\",\"open\":9.33,\"high\":9.36,\"low\":8.63,\"close\":8.66,\"volume\":5568363},{\"day\":\"2006-08-01T00:00:00.000Z\",\"open\":8.6,\"high\":8.79,\"low\":8.56,\"close\":8.7,\"volume\":2636920},{\"day\":\"2006-08-02T00:00:00.000Z\",\"open\":8.7,\"high\":8.7,\"low\":8.38,\"close\":8.61,\"volume\":3770745},{\"day\":\"2006-08-03T00:00:00.000Z\",\"open\":8.71,\"high\":8.94,\"low\":8.6,\"close\":8.75,\"volume\":4170890},{\"day\":\"2006-08-04T00:00:00.000Z\",\"open\":8.75,\"high\":8.94,\"low\":8.45,\"close\":8.48,\"volume\":3614250},{\"day\":\"2006-08-07T00:00:00.000Z\",\"open\":8.4,\"high\":8.4,\"low\":8,\"close\":8.03,\"volume\":2957064},{\"day\":\"2006-08-08T00:00:00.000Z\",\"open\":8.04,\"high\":8.3,\"low\":8.04,\"close\":8.29,\"volume\":2889624},{\"day\":\"2006-08-09T00:00:00.000Z\",\"open\":8.3,\"high\":8.39,\"low\":8.23,\"close\":8.29,\"volume\":1942726},{\"day\":\"2006-08-10T00:00:00.000Z\",\"open\":8.28,\"high\":8.53,\"low\":8.28,\"close\":8.46,\"volume\":2430957},{\"day\":\"2006-08-11T00:00:00.000Z\",\"open\":8.47,\"high\":8.55,\"low\":8.33,\"close\":8.44,\"volume\":1776752},{\"day\":\"2006-08-14T00:00:00.000Z\",\"open\":8.43,\"high\":8.43,\"low\":7.98,\"close\":8.03,\"volume\":3206282},{\"day\":\"2006-08-15T00:00:00.000Z\",\"open\":8,\"high\":8.2,\"low\":7.96,\"close\":8.17,\"volume\":1663949},{\"day\":\"2006-08-16T00:00:00.000Z\",\"open\":8.19,\"high\":8.44,\"low\":8.13,\"close\":8.4,\"volume\":2554608},{\"day\":\"2006-08-17T00:00:00.000Z\",\"open\":8.36,\"high\":8.36,\"low\":8.12,\"close\":8.22,\"volume\":1682231},{\"day\":\"2006-08-18T00:00:00.000Z\",\"open\":8.15,\"high\":8.29,\"low\":8.07,\"close\":8.12,\"volume\":1679591},{\"day\":\"2006-08-21T00:00:00.000Z\",\"open\":7.87,\"high\":8.19,\"low\":7.71,\"close\":8.17,\"volume\":2179885},{\"day\":\"2006-08-22T00:00:00.000Z\",\"open\":8.2,\"high\":8.24,\"low\":8.05,\"close\":8.14,\"volume\":3470175},{\"day\":\"2006-08-23T00:00:00.000Z\",\"open\":8.16,\"high\":8.18,\"low\":7.95,\"close\":7.97,\"volume\":4199708},{\"day\":\"2006-08-24T00:00:00.000Z\",\"open\":7.95,\"high\":7.99,\"low\":7.81,\"close\":7.86,\"volume\":4287937},{\"day\":\"2006-08-25T00:00:00.000Z\",\"open\":7.89,\"high\":8.15,\"low\":7.89,\"close\":8.02,\"volume\":3625518},{\"day\":\"2006-08-28T00:00:00.000Z\",\"open\":8.12,\"high\":8.3,\"low\":7.96,\"close\":8.29,\"volume\":5591771},{\"day\":\"2006-08-29T00:00:00.000Z\",\"open\":8.27,\"high\":8.58,\"low\":8.26,\"close\":8.34,\"volume\":7052126},{\"day\":\"2006-08-30T00:00:00.000Z\",\"open\":8.36,\"high\":8.49,\"low\":8.3,\"close\":8.49,\"volume\":4276862},{\"day\":\"2006-08-31T00:00:00.000Z\",\"open\":8.6,\"high\":8.75,\"low\":8.45,\"close\":8.52,\"volume\":5568613},{\"day\":\"2006-09-01T00:00:00.000Z\",\"open\":8.6,\"high\":8.65,\"low\":8.22,\"close\":8.27,\"volume\":4343264},{\"day\":\"2006-09-04T00:00:00.000Z\",\"open\":8.28,\"high\":8.38,\"low\":8.27,\"close\":8.34,\"volume\":2109744},{\"day\":\"2006-09-05T00:00:00.000Z\",\"open\":8.34,\"high\":8.38,\"low\":8.18,\"close\":8.24,\"volume\":2869393},{\"day\":\"2006-09-06T00:00:00.000Z\",\"open\":8.24,\"high\":8.24,\"low\":8.07,\"close\":8.12,\"volume\":4178543},{\"day\":\"2006-09-07T00:00:00.000Z\",\"open\":8.31,\"high\":8.45,\"low\":8.21,\"close\":8.35,\"volume\":8120604},{\"day\":\"2006-09-08T00:00:00.000Z\",\"open\":8.31,\"high\":8.31,\"low\":8.16,\"close\":8.24,\"volume\":2196031},{\"day\":\"2006-09-11T00:00:00.000Z\",\"open\":8.24,\"high\":8.28,\"low\":8.02,\"close\":8.16,\"volume\":3000966},{\"day\":\"2006-09-12T00:00:00.000Z\",\"open\":8.13,\"high\":8.47,\"low\":8.1,\"close\":8.38,\"volume\":4825851},{\"day\":\"2006-09-13T00:00:00.000Z\",\"open\":8.37,\"high\":8.41,\"low\":8.2,\"close\":8.26,\"volume\":4022642},{\"day\":\"2006-09-14T00:00:00.000Z\",\"open\":8.25,\"high\":8.45,\"low\":8.2,\"close\":8.45,\"volume\":3718919},{\"day\":\"2006-09-15T00:00:00.000Z\",\"open\":8.51,\"high\":8.75,\"low\":8.51,\"close\":8.66,\"volume\":9509632},{\"day\":\"2006-09-18T00:00:00.000Z\",\"open\":8.66,\"high\":8.97,\"low\":8.62,\"close\":8.94,\"volume\":6560557},{\"day\":\"2006-09-19T00:00:00.000Z\",\"open\":8.9,\"high\":9.02,\"low\":8.68,\"close\":8.76,\"volume\":4622089},{\"day\":\"2006-09-20T00:00:00.000Z\",\"open\":8.73,\"high\":8.81,\"low\":8.6,\"close\":8.72,\"volume\":2128198},{\"day\":\"2006-09-21T00:00:00.000Z\",\"open\":8.72,\"high\":8.95,\"low\":8.72,\"close\":8.75,\"volume\":2589448},{\"day\":\"2006-09-22T00:00:00.000Z\",\"open\":8.76,\"high\":8.99,\"low\":8.72,\"close\":8.73,\"volume\":2867717},{\"day\":\"2006-09-25T00:00:00.000Z\",\"open\":8.7,\"high\":8.82,\"low\":8.53,\"close\":8.74,\"volume\":2711188},{\"day\":\"2006-09-26T00:00:00.000Z\",\"open\":8.74,\"high\":8.92,\"low\":8.55,\"close\":8.9,\"volume\":3052361},{\"day\":\"2006-09-27T00:00:00.000Z\",\"open\":8.9,\"high\":8.9,\"low\":8.67,\"close\":8.8,\"volume\":1896182},{\"day\":\"2006-09-28T00:00:00.000Z\",\"open\":8.88,\"high\":9.25,\"low\":8.85,\"close\":9.2,\"volume\":6522554},{\"day\":\"2006-09-29T00:00:00.000Z\",\"open\":9.2,\"high\":9.5,\"low\":9.2,\"close\":9.38,\"volume\":6492674},{\"day\":\"2006-10-09T00:00:00.000Z\",\"open\":9.48,\"high\":9.58,\"low\":9.32,\"close\":9.51,\"volume\":4193459},{\"day\":\"2006-10-10T00:00:00.000Z\",\"open\":9.51,\"high\":9.55,\"low\":9.29,\"close\":9.4,\"volume\":3053929},{\"day\":\"2006-10-11T00:00:00.000Z\",\"open\":9.34,\"high\":9.45,\"low\":9.1,\"close\":9.3,\"volume\":2644557},{\"day\":\"2006-10-12T00:00:00.000Z\",\"open\":9.3,\"high\":9.35,\"low\":8.98,\"close\":9.13,\"volume\":3292922},{\"day\":\"2006-10-13T00:00:00.000Z\",\"open\":9.13,\"high\":9.28,\"low\":8.97,\"close\":9.26,\"volume\":2490391},{\"day\":\"2006-10-16T00:00:00.000Z\",\"open\":9.3,\"high\":9.75,\"low\":9.3,\"close\":9.7,\"volume\":9815075},{\"day\":\"2006-10-17T00:00:00.000Z\",\"open\":9.68,\"high\":9.84,\"low\":9.4,\"close\":9.54,\"volume\":4702025},{\"day\":\"2006-10-18T00:00:00.000Z\",\"open\":9.5,\"high\":9.8,\"low\":9.5,\"close\":9.78,\"volume\":3537504},{\"day\":\"2006-10-19T00:00:00.000Z\",\"open\":9.78,\"high\":9.85,\"low\":9.58,\"close\":9.62,\"volume\":2492461},{\"day\":\"2006-10-20T00:00:00.000Z\",\"open\":9.67,\"high\":9.82,\"low\":9.46,\"close\":9.64,\"volume\":2801569},{\"day\":\"2006-10-23T00:00:00.000Z\",\"open\":9.58,\"high\":9.65,\"low\":9.3,\"close\":9.34,\"volume\":3361252},{\"day\":\"2006-10-24T00:00:00.000Z\",\"open\":9.3,\"high\":9.53,\"low\":9.28,\"close\":9.52,\"volume\":2780442},{\"day\":\"2006-10-25T00:00:00.000Z\",\"open\":9.5,\"high\":9.56,\"low\":9.31,\"close\":9.5,\"volume\":2136718},{\"day\":\"2006-10-26T00:00:00.000Z\",\"open\":9.49,\"high\":9.49,\"low\":9.12,\"close\":9.23,\"volume\":2012088},{\"day\":\"2006-10-27T00:00:00.000Z\",\"open\":9.16,\"high\":9.4,\"low\":8.8,\"close\":8.89,\"volume\":3150466},{\"day\":\"2006-10-30T00:00:00.000Z\",\"open\":8.81,\"high\":9.17,\"low\":8.8,\"close\":9.15,\"volume\":1754904},{\"day\":\"2006-10-31T00:00:00.000Z\",\"open\":9.15,\"high\":9.4,\"low\":9.09,\"close\":9.26,\"volume\":2156680},{\"day\":\"2006-11-01T00:00:00.000Z\",\"open\":9.3,\"high\":9.57,\"low\":9.18,\"close\":9.51,\"volume\":3158718},{\"day\":\"2006-11-02T00:00:00.000Z\",\"open\":9.5,\"high\":9.67,\"low\":9.36,\"close\":9.53,\"volume\":2336452},{\"day\":\"2006-11-03T00:00:00.000Z\",\"open\":9.52,\"high\":9.59,\"low\":9.43,\"close\":9.52,\"volume\":1383408},{\"day\":\"2006-11-06T00:00:00.000Z\",\"open\":9.52,\"high\":10.18,\"low\":9.45,\"close\":10.08,\"volume\":5606460},{\"day\":\"2006-11-07T00:00:00.000Z\",\"open\":10,\"high\":10.17,\"low\":9.8,\"close\":10.01,\"volume\":3502575},{\"day\":\"2006-11-08T00:00:00.000Z\",\"open\":10,\"high\":10,\"low\":9.66,\"close\":9.67,\"volume\":2079341},{\"day\":\"2006-11-09T00:00:00.000Z\",\"open\":9.67,\"high\":10.15,\"low\":9.65,\"close\":10.14,\"volume\":4949542},{\"day\":\"2006-11-10T00:00:00.000Z\",\"open\":10.12,\"high\":10.2,\"low\":9.6,\"close\":9.84,\"volume\":4491614},{\"day\":\"2006-11-13T00:00:00.000Z\",\"open\":9.81,\"high\":9.93,\"low\":9.15,\"close\":9.25,\"volume\":3362554},{\"day\":\"2006-11-15T00:00:00.000Z\",\"open\":9.46,\"high\":9.8,\"low\":9.4,\"close\":9.79,\"volume\":2922978},{\"day\":\"2006-11-16T00:00:00.000Z\",\"open\":9.9,\"high\":9.94,\"low\":9.28,\"close\":9.35,\"volume\":3836810},{\"day\":\"2006-11-17T00:00:00.000Z\",\"open\":9.25,\"high\":9.37,\"low\":9.13,\"close\":9.28,\"volume\":2647511},{\"day\":\"2006-11-20T00:00:00.000Z\",\"open\":9.26,\"high\":9.26,\"low\":8.87,\"close\":8.98,\"volume\":5893791},{\"day\":\"2006-11-21T00:00:00.000Z\",\"open\":8.96,\"high\":9.32,\"low\":8.86,\"close\":9.3,\"volume\":3646494},{\"day\":\"2006-11-22T00:00:00.000Z\",\"open\":9.3,\"high\":9.44,\"low\":9.2,\"close\":9.36,\"volume\":2495874},{\"day\":\"2006-11-23T00:00:00.000Z\",\"open\":9.36,\"high\":9.42,\"low\":9.05,\"close\":9.11,\"volume\":2688150},{\"day\":\"2006-11-24T00:00:00.000Z\",\"open\":9.16,\"high\":9.31,\"low\":9.06,\"close\":9.21,\"volume\":2910701},{\"day\":\"2006-11-27T00:00:00.000Z\",\"open\":9.21,\"high\":9.79,\"low\":9.18,\"close\":9.65,\"volume\":4535541},{\"day\":\"2006-11-28T00:00:00.000Z\",\"open\":9.61,\"high\":9.74,\"low\":9.5,\"close\":9.57,\"volume\":2615929},{\"day\":\"2006-11-29T00:00:00.000Z\",\"open\":9.45,\"high\":9.76,\"low\":9.2,\"close\":9.61,\"volume\":4521452},{\"day\":\"2006-11-30T00:00:00.000Z\",\"open\":9.58,\"high\":9.72,\"low\":9.49,\"close\":9.63,\"volume\":5528500},{\"day\":\"2006-12-01T00:00:00.000Z\",\"open\":9.62,\"high\":9.68,\"low\":9.41,\"close\":9.43,\"volume\":5113383},{\"day\":\"2006-12-04T00:00:00.000Z\",\"open\":9.41,\"high\":9.8,\"low\":9.25,\"close\":9.76,\"volume\":10629756},{\"day\":\"2006-12-05T00:00:00.000Z\",\"open\":9.7,\"high\":10.12,\"low\":9.7,\"close\":10,\"volume\":11524472},{\"day\":\"2006-12-06T00:00:00.000Z\",\"open\":10,\"high\":10.43,\"low\":9.68,\"close\":10.19,\"volume\":11880588},{\"day\":\"2006-12-07T00:00:00.000Z\",\"open\":10.12,\"high\":10.39,\"low\":9.82,\"close\":9.85,\"volume\":7048660},{\"day\":\"2006-12-08T00:00:00.000Z\",\"open\":9.74,\"high\":9.8,\"low\":9.16,\"close\":9.21,\"volume\":5010655},{\"day\":\"2006-12-11T00:00:00.000Z\",\"open\":9.16,\"high\":9.42,\"low\":9.15,\"close\":9.4,\"volume\":2775413},{\"day\":\"2006-12-12T00:00:00.000Z\",\"open\":9.4,\"high\":9.48,\"low\":9.12,\"close\":9.21,\"volume\":3482211},{\"day\":\"2006-12-13T00:00:00.000Z\",\"open\":9.21,\"high\":9.3,\"low\":9.01,\"close\":9.11,\"volume\":3805115},{\"day\":\"2006-12-14T00:00:00.000Z\",\"open\":9.1,\"high\":9.31,\"low\":9.03,\"close\":9.28,\"volume\":2820615},{\"day\":\"2006-12-15T00:00:00.000Z\",\"open\":9.35,\"high\":9.35,\"low\":9.2,\"close\":9.3,\"volume\":3883870},{\"day\":\"2006-12-18T00:00:00.000Z\",\"open\":9.3,\"high\":9.3,\"low\":9.11,\"close\":9.23,\"volume\":9526397},{\"day\":\"2006-12-19T00:00:00.000Z\",\"open\":9.26,\"high\":9.76,\"low\":9.21,\"close\":9.68,\"volume\":8484802},{\"day\":\"2006-12-20T00:00:00.000Z\",\"open\":9.73,\"high\":9.76,\"low\":9.5,\"close\":9.57,\"volume\":9614355},{\"day\":\"2006-12-21T00:00:00.000Z\",\"open\":9.6,\"high\":9.69,\"low\":9.31,\"close\":9.41,\"volume\":6814926},{\"day\":\"2006-12-22T00:00:00.000Z\",\"open\":9.31,\"high\":9.45,\"low\":9.21,\"close\":9.26,\"volume\":3353432},{\"day\":\"2006-12-25T00:00:00.000Z\",\"open\":9.27,\"high\":9.4,\"low\":9.17,\"close\":9.23,\"volume\":3937740},{\"day\":\"2006-12-26T00:00:00.000Z\",\"open\":9.23,\"high\":9.35,\"low\":9.04,\"close\":9.18,\"volume\":3891384},{\"day\":\"2006-12-27T00:00:00.000Z\",\"open\":9.2,\"high\":9.25,\"low\":9.05,\"close\":9.22,\"volume\":5516342},{\"day\":\"2006-12-28T00:00:00.000Z\",\"open\":9.21,\"high\":9.22,\"low\":8.85,\"close\":8.89,\"volume\":5250978},{\"day\":\"2006-12-29T00:00:00.000Z\",\"open\":8.9,\"high\":9.05,\"low\":8.86,\"close\":8.89,\"volume\":4750797},{\"day\":\"2007-01-04T00:00:00.000Z\",\"open\":8.9,\"high\":9.05,\"low\":8.5,\"close\":8.54,\"volume\":8255323},{\"day\":\"2007-01-05T00:00:00.000Z\",\"open\":8.5,\"high\":8.75,\"low\":8.46,\"close\":8.66,\"volume\":5759660},{\"day\":\"2007-01-08T00:00:00.000Z\",\"open\":8.68,\"high\":9.12,\"low\":8.66,\"close\":9.11,\"volume\":7750086},{\"day\":\"2007-01-09T00:00:00.000Z\",\"open\":9.12,\"high\":9.2,\"low\":9.05,\"close\":9.14,\"volume\":6035370},{\"day\":\"2007-01-10T00:00:00.000Z\",\"open\":9.16,\"high\":9.32,\"low\":9.01,\"close\":9.31,\"volume\":6990032},{\"day\":\"2007-01-11T00:00:00.000Z\",\"open\":9.33,\"high\":9.67,\"low\":9.33,\"close\":9.4,\"volume\":8899715},{\"day\":\"2007-01-12T00:00:00.000Z\",\"open\":9.36,\"high\":9.58,\"low\":8.9,\"close\":8.9,\"volume\":6352398},{\"day\":\"2007-01-15T00:00:00.000Z\",\"open\":8.88,\"high\":9.24,\"low\":8.8,\"close\":9.22,\"volume\":3877020},{\"day\":\"2007-01-16T00:00:00.000Z\",\"open\":9.3,\"high\":9.52,\"low\":9.08,\"close\":9.41,\"volume\":9244025},{\"day\":\"2007-01-17T00:00:00.000Z\",\"open\":9.49,\"high\":9.5,\"low\":9.02,\"close\":9.21,\"volume\":8422583},{\"day\":\"2007-01-18T00:00:00.000Z\",\"open\":9.15,\"high\":9.97,\"low\":9.11,\"close\":9.9,\"volume\":16574311},{\"day\":\"2007-01-19T00:00:00.000Z\",\"open\":9.96,\"high\":10.49,\"low\":9.96,\"close\":10.29,\"volume\":20625605},{\"day\":\"2007-01-22T00:00:00.000Z\",\"open\":10.61,\"high\":11.32,\"low\":10.61,\"close\":11.32,\"volume\":7974179},{\"day\":\"2007-01-23T00:00:00.000Z\",\"open\":12,\"high\":12.2,\"low\":11.15,\"close\":11.67,\"volume\":23502632},{\"day\":\"2007-01-24T00:00:00.000Z\",\"open\":11.5,\"high\":11.76,\"low\":11.28,\"close\":11.41,\"volume\":11514558},{\"day\":\"2007-01-25T00:00:00.000Z\",\"open\":11.41,\"high\":11.8,\"low\":11.1,\"close\":11.25,\"volume\":13914946},{\"day\":\"2007-01-26T00:00:00.000Z\",\"open\":10.98,\"high\":11.26,\"low\":10.13,\"close\":10.84,\"volume\":13436908},{\"day\":\"2007-01-29T00:00:00.000Z\",\"open\":11,\"high\":11.36,\"low\":10.9,\"close\":11.16,\"volume\":8805203},{\"day\":\"2007-01-30T00:00:00.000Z\",\"open\":11.2,\"high\":11.29,\"low\":10.63,\"close\":10.75,\"volume\":10156886},{\"day\":\"2007-01-31T00:00:00.000Z\",\"open\":10.55,\"high\":11.26,\"low\":10.3,\"close\":10.39,\"volume\":9613844},{\"day\":\"2007-02-01T00:00:00.000Z\",\"open\":10.25,\"high\":10.85,\"low\":10.1,\"close\":10.65,\"volume\":9612319},{\"day\":\"2007-02-02T00:00:00.000Z\",\"open\":10.68,\"high\":11.01,\"low\":10.46,\"close\":10.48,\"volume\":8937349},{\"day\":\"2007-02-05T00:00:00.000Z\",\"open\":10.4,\"high\":10.9,\"low\":10.38,\"close\":10.71,\"volume\":4852625},{\"day\":\"2007-02-06T00:00:00.000Z\",\"open\":10.8,\"high\":11,\"low\":10.57,\"close\":11,\"volume\":6694134},{\"day\":\"2007-02-07T00:00:00.000Z\",\"open\":11.15,\"high\":11.24,\"low\":10.75,\"close\":10.98,\"volume\":10133363},{\"day\":\"2007-02-08T00:00:00.000Z\",\"open\":10.96,\"high\":11.12,\"low\":10.82,\"close\":11.05,\"volume\":8076033},{\"day\":\"2007-02-09T00:00:00.000Z\",\"open\":11.1,\"high\":11.16,\"low\":10.65,\"close\":10.73,\"volume\":7339596},{\"day\":\"2007-02-12T00:00:00.000Z\",\"open\":10.69,\"high\":11.1,\"low\":10.69,\"close\":10.9,\"volume\":8493727},{\"day\":\"2007-02-13T00:00:00.000Z\",\"open\":11.05,\"high\":11.57,\"low\":10.96,\"close\":11.48,\"volume\":12485582},{\"day\":\"2007-02-14T00:00:00.000Z\",\"open\":11.58,\"high\":11.78,\"low\":11.39,\"close\":11.49,\"volume\":11010544},{\"day\":\"2007-02-15T00:00:00.000Z\",\"open\":11.55,\"high\":11.84,\"low\":11.45,\"close\":11.7,\"volume\":9970328},{\"day\":\"2007-02-16T00:00:00.000Z\",\"open\":11.8,\"high\":12.52,\"low\":11.62,\"close\":12.34,\"volume\":13244783},{\"day\":\"2007-02-26T00:00:00.000Z\",\"open\":12.34,\"high\":13.42,\"low\":12.12,\"close\":13.15,\"volume\":12861339},{\"day\":\"2007-02-27T00:00:00.000Z\",\"open\":13.29,\"high\":13.35,\"low\":11.84,\"close\":11.84,\"volume\":14690775},{\"day\":\"2007-02-28T00:00:00.000Z\",\"open\":11.49,\"high\":12.2,\"low\":11.25,\"close\":12,\"volume\":12930869},{\"day\":\"2007-03-01T00:00:00.000Z\",\"open\":12,\"high\":12,\"low\":10.9,\"close\":11.04,\"volume\":10280910},{\"day\":\"2007-03-02T00:00:00.000Z\",\"open\":11,\"high\":11.4,\"low\":10.95,\"close\":11.24,\"volume\":5669470},{\"day\":\"2007-03-05T00:00:00.000Z\",\"open\":11.24,\"high\":11.64,\"low\":11,\"close\":11.44,\"volume\":6726090},{\"day\":\"2007-03-06T00:00:00.000Z\",\"open\":11.43,\"high\":11.55,\"low\":11.21,\"close\":11.44,\"volume\":3869358},{\"day\":\"2007-03-07T00:00:00.000Z\",\"open\":11.56,\"high\":11.66,\"low\":11.48,\"close\":11.61,\"volume\":5178684},{\"day\":\"2007-03-08T00:00:00.000Z\",\"open\":11.65,\"high\":11.9,\"low\":11.45,\"close\":11.88,\"volume\":6514926},{\"day\":\"2007-03-09T00:00:00.000Z\",\"open\":11.85,\"high\":12.44,\"low\":11.71,\"close\":12.17,\"volume\":12661092},{\"day\":\"2007-03-12T00:00:00.000Z\",\"open\":12.25,\"high\":12.34,\"low\":11.86,\"close\":12.22,\"volume\":7188233},{\"day\":\"2007-03-13T00:00:00.000Z\",\"open\":12.25,\"high\":12.4,\"low\":12.01,\"close\":12.27,\"volume\":8130294},{\"day\":\"2007-03-14T00:00:00.000Z\",\"open\":12.24,\"high\":12.24,\"low\":11.71,\"close\":11.86,\"volume\":9916258},{\"day\":\"2007-03-15T00:00:00.000Z\",\"open\":11.83,\"high\":12.09,\"low\":11.8,\"close\":11.94,\"volume\":6546639},{\"day\":\"2007-03-16T00:00:00.000Z\",\"open\":11.92,\"high\":12.18,\"low\":11.51,\"close\":11.61,\"volume\":9061489},{\"day\":\"2007-03-19T00:00:00.000Z\",\"open\":11.29,\"high\":11.76,\"low\":11.01,\"close\":11.54,\"volume\":5796214},{\"day\":\"2007-03-20T00:00:00.000Z\",\"open\":11.54,\"high\":11.95,\"low\":11.54,\"close\":11.79,\"volume\":4858618},{\"day\":\"2007-03-21T00:00:00.000Z\",\"open\":11.83,\"high\":12.22,\"low\":11.8,\"close\":12.17,\"volume\":9209089},{\"day\":\"2007-03-22T00:00:00.000Z\",\"open\":12.17,\"high\":12.3,\"low\":11.92,\"close\":11.96,\"volume\":9968407},{\"day\":\"2007-03-23T00:00:00.000Z\",\"open\":11.98,\"high\":12.06,\"low\":11.3,\"close\":11.55,\"volume\":11497946},{\"day\":\"2007-03-26T00:00:00.000Z\",\"open\":11.57,\"high\":12.2,\"low\":11.57,\"close\":12.19,\"volume\":11186053},{\"day\":\"2007-03-27T00:00:00.000Z\",\"open\":12.17,\"high\":12.57,\"low\":12.04,\"close\":12.5,\"volume\":16018207},{\"day\":\"2007-03-28T00:00:00.000Z\",\"open\":12.64,\"high\":13.04,\"low\":12,\"close\":12.8,\"volume\":24374556},{\"day\":\"2007-03-29T00:00:00.000Z\",\"open\":12.83,\"high\":12.84,\"low\":12.13,\"close\":12.16,\"volume\":12923843},{\"day\":\"2007-03-30T00:00:00.000Z\",\"open\":11.96,\"high\":12.43,\"low\":11.91,\"close\":12.31,\"volume\":7064266},{\"day\":\"2007-04-02T00:00:00.000Z\",\"open\":12.32,\"high\":12.65,\"low\":12.32,\"close\":12.45,\"volume\":9569760},{\"day\":\"2007-04-03T00:00:00.000Z\",\"open\":12.45,\"high\":12.8,\"low\":12.2,\"close\":12.76,\"volume\":13932618},{\"day\":\"2007-04-04T00:00:00.000Z\",\"open\":12.65,\"high\":12.82,\"low\":12.52,\"close\":12.62,\"volume\":8942343},{\"day\":\"2007-04-05T00:00:00.000Z\",\"open\":12.6,\"high\":13.34,\"low\":12.51,\"close\":13.12,\"volume\":16722964},{\"day\":\"2007-04-06T00:00:00.000Z\",\"open\":12.97,\"high\":13.26,\"low\":12.85,\"close\":13.08,\"volume\":11180203},{\"day\":\"2007-04-09T00:00:00.000Z\",\"open\":13.2,\"high\":13.28,\"low\":12.9,\"close\":13.19,\"volume\":12013381},{\"day\":\"2007-04-10T00:00:00.000Z\",\"open\":13.2,\"high\":13.86,\"low\":12.5,\"close\":13.72,\"volume\":22603199},{\"day\":\"2007-04-11T00:00:00.000Z\",\"open\":13.59,\"high\":14.15,\"low\":13.4,\"close\":14.01,\"volume\":20444563},{\"day\":\"2007-04-12T00:00:00.000Z\",\"open\":14,\"high\":14.28,\"low\":13.88,\"close\":14.05,\"volume\":13185848},{\"day\":\"2007-04-13T00:00:00.000Z\",\"open\":14.18,\"high\":14.5,\"low\":13.78,\"close\":14.22,\"volume\":17335187},{\"day\":\"2007-04-16T00:00:00.000Z\",\"open\":14.89,\"high\":15.18,\"low\":14.49,\"close\":14.81,\"volume\":39340872},{\"day\":\"2007-04-17T00:00:00.000Z\",\"open\":14.79,\"high\":14.79,\"low\":14.13,\"close\":14.55,\"volume\":18712253},{\"day\":\"2007-04-18T00:00:00.000Z\",\"open\":14.53,\"high\":14.77,\"low\":14.06,\"close\":14.59,\"volume\":14265378},{\"day\":\"2007-04-19T00:00:00.000Z\",\"open\":14.55,\"high\":14.55,\"low\":13.13,\"close\":13.36,\"volume\":14826082},{\"day\":\"2007-04-20T00:00:00.000Z\",\"open\":13.38,\"high\":13.97,\"low\":13.38,\"close\":13.79,\"volume\":9188725},{\"day\":\"2007-04-23T00:00:00.000Z\",\"open\":13.8,\"high\":14.41,\"low\":13.8,\"close\":14.34,\"volume\":11105928},{\"day\":\"2007-04-24T00:00:00.000Z\",\"open\":14.36,\"high\":14.68,\"low\":14,\"close\":14.54,\"volume\":14569177},{\"day\":\"2007-04-25T00:00:00.000Z\",\"open\":14.37,\"high\":14.37,\"low\":13.61,\"close\":13.96,\"volume\":10596817},{\"day\":\"2007-04-26T00:00:00.000Z\",\"open\":13.96,\"high\":14.05,\"low\":13.65,\"close\":13.82,\"volume\":10851203},{\"day\":\"2007-04-30T00:00:00.000Z\",\"open\":13.72,\"high\":14.3,\"low\":13.72,\"close\":14.15,\"volume\":13420267},{\"day\":\"2007-05-08T00:00:00.000Z\",\"open\":14.31,\"high\":14.65,\"low\":14.18,\"close\":14.52,\"volume\":16127021},{\"day\":\"2007-05-09T00:00:00.000Z\",\"open\":14.53,\"high\":14.56,\"low\":13.75,\"close\":14.21,\"volume\":13293651},{\"day\":\"2007-05-10T00:00:00.000Z\",\"open\":14.2,\"high\":14.95,\"low\":14,\"close\":14.81,\"volume\":20283921},{\"day\":\"2007-05-11T00:00:00.000Z\",\"open\":14.78,\"high\":14.78,\"low\":14.2,\"close\":14.41,\"volume\":11253651},{\"day\":\"2007-05-14T00:00:00.000Z\",\"open\":14.15,\"high\":15.29,\"low\":14.09,\"close\":15.26,\"volume\":20911432},{\"day\":\"2007-05-15T00:00:00.000Z\",\"open\":15.28,\"high\":15.59,\"low\":14.55,\"close\":14.67,\"volume\":19775192},{\"day\":\"2007-05-16T00:00:00.000Z\",\"open\":14.55,\"high\":15.6,\"low\":14.52,\"close\":15.58,\"volume\":17861647},{\"day\":\"2007-05-17T00:00:00.000Z\",\"open\":15.68,\"high\":15.75,\"low\":15.24,\"close\":15.47,\"volume\":16452758},{\"day\":\"2007-05-18T00:00:00.000Z\",\"open\":15.4,\"high\":15.46,\"low\":15,\"close\":15.05,\"volume\":11811322},{\"day\":\"2007-05-21T00:00:00.000Z\",\"open\":14.56,\"high\":15.17,\"low\":14.45,\"close\":14.9,\"volume\":12349840},{\"day\":\"2007-05-22T00:00:00.000Z\",\"open\":14.9,\"high\":15.3,\"low\":14.88,\"close\":15.03,\"volume\":14419540},{\"day\":\"2007-05-23T00:00:00.000Z\",\"open\":15.03,\"high\":15.46,\"low\":14.7,\"close\":15.36,\"volume\":16758057},{\"day\":\"2007-05-24T00:00:00.000Z\",\"open\":15.33,\"high\":15.33,\"low\":14.45,\"close\":14.76,\"volume\":17119703},{\"day\":\"2007-05-25T00:00:00.000Z\",\"open\":14.7,\"high\":14.98,\"low\":14.55,\"close\":14.75,\"volume\":13040522},{\"day\":\"2007-05-28T00:00:00.000Z\",\"open\":14.82,\"high\":15.49,\"low\":14.82,\"close\":15.37,\"volume\":21632657},{\"day\":\"2007-05-29T00:00:00.000Z\",\"open\":15.32,\"high\":15.95,\"low\":15.2,\"close\":15.89,\"volume\":24370667},{\"day\":\"2007-05-30T00:00:00.000Z\",\"open\":14.8,\"high\":15.55,\"low\":14.3,\"close\":14.3,\"volume\":19105711},{\"day\":\"2007-05-31T00:00:00.000Z\",\"open\":13.95,\"high\":14.28,\"low\":12.87,\"close\":13.19,\"volume\":15344034},{\"day\":\"2007-06-01T00:00:00.000Z\",\"open\":13.3,\"high\":13.68,\"low\":11.87,\"close\":11.87,\"volume\":17540840},{\"day\":\"2007-06-04T00:00:00.000Z\",\"open\":12.25,\"high\":12.49,\"low\":11.03,\"close\":11.59,\"volume\":16284659},{\"day\":\"2007-06-05T00:00:00.000Z\",\"open\":11.58,\"high\":12.5,\"low\":11.1,\"close\":12.47,\"volume\":15957725},{\"day\":\"2007-06-06T00:00:00.000Z\",\"open\":12.62,\"high\":12.9,\"low\":12.28,\"close\":12.6,\"volume\":17452747},{\"day\":\"2007-06-07T00:00:00.000Z\",\"open\":12.58,\"high\":12.95,\"low\":12.35,\"close\":12.94,\"volume\":13792810},{\"day\":\"2007-06-08T00:00:00.000Z\",\"open\":12.84,\"high\":13.08,\"low\":12.6,\"close\":12.78,\"volume\":11770726},{\"day\":\"2007-06-11T00:00:00.000Z\",\"open\":12.78,\"high\":13.17,\"low\":12.71,\"close\":12.86,\"volume\":11447068},{\"day\":\"2007-06-12T00:00:00.000Z\",\"open\":13,\"high\":13.04,\"low\":11.96,\"close\":12.9,\"volume\":13390991},{\"day\":\"2007-06-13T00:00:00.000Z\",\"open\":12.92,\"high\":13.66,\"low\":12.8,\"close\":13.58,\"volume\":19769052},{\"day\":\"2007-06-14T00:00:00.000Z\",\"open\":13.39,\"high\":13.39,\"low\":13,\"close\":13.09,\"volume\":12559735},{\"day\":\"2007-06-15T00:00:00.000Z\",\"open\":12.91,\"high\":13.3,\"low\":12.81,\"close\":13.07,\"volume\":8356636},{\"day\":\"2007-06-18T00:00:00.000Z\",\"open\":13.1,\"high\":13.46,\"low\":13.1,\"close\":13.42,\"volume\":11823762},{\"day\":\"2007-06-19T00:00:00.000Z\",\"open\":13.5,\"high\":13.95,\"low\":13.36,\"close\":13.91,\"volume\":17694580},{\"day\":\"2007-06-20T00:00:00.000Z\",\"open\":14.04,\"high\":14.1,\"low\":13.01,\"close\":13.2,\"volume\":12607314},{\"day\":\"2007-06-21T00:00:00.000Z\",\"open\":13.05,\"high\":13.39,\"low\":12.87,\"close\":13.03,\"volume\":8016486},{\"day\":\"2007-06-22T00:00:00.000Z\",\"open\":12.96,\"high\":13.1,\"low\":11.71,\"close\":12.11,\"volume\":8181225},{\"day\":\"2007-06-25T00:00:00.000Z\",\"open\":12.15,\"high\":12.3,\"low\":10.9,\"close\":10.99,\"volume\":8309829},{\"day\":\"2007-06-26T00:00:00.000Z\",\"open\":10.88,\"high\":11.56,\"low\":10.67,\"close\":11.52,\"volume\":6581728},{\"day\":\"2007-06-27T00:00:00.000Z\",\"open\":11.49,\"high\":11.6,\"low\":11.16,\"close\":11.59,\"volume\":5452270},{\"day\":\"2007-06-28T00:00:00.000Z\",\"open\":11.59,\"high\":11.59,\"low\":10.43,\"close\":10.43,\"volume\":7042907},{\"day\":\"2007-06-29T00:00:00.000Z\",\"open\":10.05,\"high\":10.42,\"low\":9.76,\"close\":9.91,\"volume\":6912100},{\"day\":\"2007-07-02T00:00:00.000Z\",\"open\":9.91,\"high\":10.57,\"low\":9.91,\"close\":10.56,\"volume\":5819823},{\"day\":\"2007-07-03T00:00:00.000Z\",\"open\":10.63,\"high\":10.65,\"low\":10.18,\"close\":10.49,\"volume\":4080020},{\"day\":\"2007-07-04T00:00:00.000Z\",\"open\":10.46,\"high\":10.46,\"low\":10.06,\"close\":10.12,\"volume\":3074286},{\"day\":\"2007-07-05T00:00:00.000Z\",\"open\":10.06,\"high\":10.39,\"low\":9.88,\"close\":9.99,\"volume\":5027502},{\"day\":\"2007-07-06T00:00:00.000Z\",\"open\":9.88,\"high\":10.59,\"low\":9.88,\"close\":10.49,\"volume\":5214447},{\"day\":\"2007-07-09T00:00:00.000Z\",\"open\":10.5,\"high\":10.85,\"low\":10.48,\"close\":10.67,\"volume\":6725921},{\"day\":\"2007-07-10T00:00:00.000Z\",\"open\":10.69,\"high\":10.7,\"low\":10.16,\"close\":10.24,\"volume\":4259808},{\"day\":\"2007-07-11T00:00:00.000Z\",\"open\":10.14,\"high\":10.68,\"low\":10.06,\"close\":10.57,\"volume\":2895201},{\"day\":\"2007-07-12T00:00:00.000Z\",\"open\":10.58,\"high\":10.6,\"low\":10.4,\"close\":10.5,\"volume\":2193608},{\"day\":\"2007-07-13T00:00:00.000Z\",\"open\":10.48,\"high\":10.6,\"low\":10.18,\"close\":10.33,\"volume\":1989583},{\"day\":\"2007-07-16T00:00:00.000Z\",\"open\":10.47,\"high\":10.47,\"low\":10.1,\"close\":10.15,\"volume\":1814740},{\"day\":\"2007-07-17T00:00:00.000Z\",\"open\":10.1,\"high\":10.59,\"low\":10.06,\"close\":10.43,\"volume\":3055058},{\"day\":\"2007-07-18T00:00:00.000Z\",\"open\":10.48,\"high\":10.58,\"low\":10.2,\"close\":10.42,\"volume\":3296855},{\"day\":\"2007-07-19T00:00:00.000Z\",\"open\":10.46,\"high\":10.54,\"low\":10.25,\"close\":10.47,\"volume\":2327158},{\"day\":\"2007-07-20T00:00:00.000Z\",\"open\":10.46,\"high\":10.86,\"low\":10.4,\"close\":10.8,\"volume\":6068761},{\"day\":\"2007-07-23T00:00:00.000Z\",\"open\":10.79,\"high\":11.3,\"low\":10.7,\"close\":11.24,\"volume\":8094486},{\"day\":\"2007-07-24T00:00:00.000Z\",\"open\":11.26,\"high\":11.47,\"low\":11.01,\"close\":11.07,\"volume\":8115805},{\"day\":\"2007-07-25T00:00:00.000Z\",\"open\":11.05,\"high\":11.35,\"low\":11,\"close\":11.3,\"volume\":4719451},{\"day\":\"2007-07-26T00:00:00.000Z\",\"open\":11.46,\"high\":11.58,\"low\":11.26,\"close\":11.45,\"volume\":5703412},{\"day\":\"2007-07-27T00:00:00.000Z\",\"open\":11.44,\"high\":11.59,\"low\":11.21,\"close\":11.55,\"volume\":5613765},{\"day\":\"2007-07-30T00:00:00.000Z\",\"open\":11.56,\"high\":12.05,\"low\":11.56,\"close\":11.89,\"volume\":8379785},{\"day\":\"2007-07-31T00:00:00.000Z\",\"open\":11.85,\"high\":11.95,\"low\":11.54,\"close\":11.82,\"volume\":5903092},{\"day\":\"2007-08-01T00:00:00.000Z\",\"open\":11.84,\"high\":12.12,\"low\":10.97,\"close\":11.02,\"volume\":7993003},{\"day\":\"2007-08-02T00:00:00.000Z\",\"open\":11.06,\"high\":11.45,\"low\":10.9,\"close\":11.25,\"volume\":5584604},{\"day\":\"2007-08-03T00:00:00.000Z\",\"open\":11.31,\"high\":11.4,\"low\":11.1,\"close\":11.29,\"volume\":5537992},{\"day\":\"2007-08-06T00:00:00.000Z\",\"open\":11.3,\"high\":11.8,\"low\":11.25,\"close\":11.67,\"volume\":6545259},{\"day\":\"2007-08-07T00:00:00.000Z\",\"open\":11.67,\"high\":11.75,\"low\":11.45,\"close\":11.46,\"volume\":5375623},{\"day\":\"2007-08-08T00:00:00.000Z\",\"open\":11.46,\"high\":11.46,\"low\":11.01,\"close\":11.17,\"volume\":5298756},{\"day\":\"2007-08-09T00:00:00.000Z\",\"open\":11.18,\"high\":11.47,\"low\":11.16,\"close\":11.25,\"volume\":4272085},{\"day\":\"2007-08-10T00:00:00.000Z\",\"open\":11.22,\"high\":11.25,\"low\":10.72,\"close\":10.88,\"volume\":5645860},{\"day\":\"2007-08-13T00:00:00.000Z\",\"open\":10.88,\"high\":11.3,\"low\":10.69,\"close\":11.3,\"volume\":6112552},{\"day\":\"2007-08-14T00:00:00.000Z\",\"open\":11.33,\"high\":11.63,\"low\":11.3,\"close\":11.48,\"volume\":6264458},{\"day\":\"2007-08-15T00:00:00.000Z\",\"open\":11.6,\"high\":11.65,\"low\":11.02,\"close\":11.28,\"volume\":4314994},{\"day\":\"2007-08-16T00:00:00.000Z\",\"open\":11.29,\"high\":12.41,\"low\":11.29,\"close\":12.41,\"volume\":17659445},{\"day\":\"2007-08-17T00:00:00.000Z\",\"open\":12.4,\"high\":12.4,\"low\":12,\"close\":12.02,\"volume\":13125069},{\"day\":\"2007-08-20T00:00:00.000Z\",\"open\":12.3,\"high\":13.08,\"low\":12.2,\"close\":12.7,\"volume\":14383853},{\"day\":\"2007-08-21T00:00:00.000Z\",\"open\":12.74,\"high\":12.94,\"low\":12.53,\"close\":12.79,\"volume\":8151107},{\"day\":\"2007-08-22T00:00:00.000Z\",\"open\":12.55,\"high\":12.75,\"low\":12.4,\"close\":12.63,\"volume\":8287999},{\"day\":\"2007-08-23T00:00:00.000Z\",\"open\":12.7,\"high\":12.93,\"low\":12.38,\"close\":12.75,\"volume\":7691844},{\"day\":\"2007-08-24T00:00:00.000Z\",\"open\":12.56,\"high\":12.56,\"low\":12.18,\"close\":12.24,\"volume\":14546184},{\"day\":\"2007-08-27T00:00:00.000Z\",\"open\":12.2,\"high\":12.39,\"low\":11.75,\"close\":11.98,\"volume\":11513919},{\"day\":\"2007-08-28T00:00:00.000Z\",\"open\":11.9,\"high\":12.14,\"low\":11.6,\"close\":11.99,\"volume\":6635229},{\"day\":\"2007-08-29T00:00:00.000Z\",\"open\":11.96,\"high\":11.96,\"low\":11.56,\"close\":11.7,\"volume\":5554684},{\"day\":\"2007-08-30T00:00:00.000Z\",\"open\":11.78,\"high\":12.2,\"low\":11.72,\"close\":12.08,\"volume\":6767368},{\"day\":\"2007-08-31T00:00:00.000Z\",\"open\":12.2,\"high\":12.35,\"low\":12.02,\"close\":12.08,\"volume\":6034390},{\"day\":\"2007-09-03T00:00:00.000Z\",\"open\":12.22,\"high\":12.46,\"low\":12.13,\"close\":12.39,\"volume\":8858827},{\"day\":\"2007-09-04T00:00:00.000Z\",\"open\":12.39,\"high\":12.49,\"low\":12.1,\"close\":12.27,\"volume\":7225834},{\"day\":\"2007-09-05T00:00:00.000Z\",\"open\":12.3,\"high\":12.36,\"low\":11.9,\"close\":12.11,\"volume\":5939527},{\"day\":\"2007-09-06T00:00:00.000Z\",\"open\":12.26,\"high\":12.4,\"low\":12.12,\"close\":12.28,\"volume\":6063754},{\"day\":\"2007-09-07T00:00:00.000Z\",\"open\":12.24,\"high\":12.24,\"low\":11.75,\"close\":11.77,\"volume\":6765791},{\"day\":\"2007-09-10T00:00:00.000Z\",\"open\":11.6,\"high\":11.96,\"low\":11.45,\"close\":11.86,\"volume\":4546801},{\"day\":\"2007-09-11T00:00:00.000Z\",\"open\":11.86,\"high\":12.21,\"low\":11,\"close\":11.33,\"volume\":6443399},{\"day\":\"2007-09-12T00:00:00.000Z\",\"open\":11.22,\"high\":11.58,\"low\":10.9,\"close\":11.27,\"volume\":4777439},{\"day\":\"2007-09-13T00:00:00.000Z\",\"open\":11.31,\"high\":11.48,\"low\":11.14,\"close\":11.47,\"volume\":3650113},{\"day\":\"2007-09-14T00:00:00.000Z\",\"open\":11.45,\"high\":11.49,\"low\":11.1,\"close\":11.42,\"volume\":4236688},{\"day\":\"2007-09-17T00:00:00.000Z\",\"open\":11.44,\"high\":12.16,\"low\":11.42,\"close\":12.05,\"volume\":9282937},{\"day\":\"2007-09-18T00:00:00.000Z\",\"open\":12.25,\"high\":12.28,\"low\":11.9,\"close\":12.04,\"volume\":9149065},{\"day\":\"2007-09-19T00:00:00.000Z\",\"open\":12.24,\"high\":12.67,\"low\":12.05,\"close\":12.34,\"volume\":11885520},{\"day\":\"2007-09-20T00:00:00.000Z\",\"open\":12.46,\"high\":12.51,\"low\":12.05,\"close\":12.23,\"volume\":5910705},{\"day\":\"2007-09-21T00:00:00.000Z\",\"open\":12.4,\"high\":12.66,\"low\":12.05,\"close\":12.52,\"volume\":9396880},{\"day\":\"2007-09-24T00:00:00.000Z\",\"open\":12.52,\"high\":12.82,\"low\":12.19,\"close\":12.7,\"volume\":11117938},{\"day\":\"2007-09-25T00:00:00.000Z\",\"open\":12.72,\"high\":12.77,\"low\":12.12,\"close\":12.27,\"volume\":6954074},{\"day\":\"2007-09-26T00:00:00.000Z\",\"open\":12.29,\"high\":12.45,\"low\":11.64,\"close\":11.79,\"volume\":4713194},{\"day\":\"2007-09-27T00:00:00.000Z\",\"open\":11.96,\"high\":11.97,\"low\":11.67,\"close\":11.86,\"volume\":2633537},{\"day\":\"2007-09-28T00:00:00.000Z\",\"open\":12,\"high\":12.29,\"low\":11.9,\"close\":12.08,\"volume\":3737996},{\"day\":\"2007-10-08T00:00:00.000Z\",\"open\":12.15,\"high\":12.3,\"low\":11.89,\"close\":12.07,\"volume\":4092101},{\"day\":\"2007-10-09T00:00:00.000Z\",\"open\":12.02,\"high\":12.38,\"low\":11.92,\"close\":12.23,\"volume\":4222682},{\"day\":\"2007-10-10T00:00:00.000Z\",\"open\":12.3,\"high\":12.39,\"low\":12.05,\"close\":12.07,\"volume\":4432950},{\"day\":\"2007-10-11T00:00:00.000Z\",\"open\":12.01,\"high\":12.01,\"low\":11.5,\"close\":11.54,\"volume\":4518346},{\"day\":\"2007-10-12T00:00:00.000Z\",\"open\":11.5,\"high\":11.54,\"low\":10.51,\"close\":11.12,\"volume\":5865971},{\"day\":\"2007-10-15T00:00:00.000Z\",\"open\":11.05,\"high\":11.4,\"low\":10.61,\"close\":11.26,\"volume\":3773587},{\"day\":\"2007-10-16T00:00:00.000Z\",\"open\":11.25,\"high\":11.35,\"low\":10.91,\"close\":11.25,\"volume\":2419120},{\"day\":\"2007-10-17T00:00:00.000Z\",\"open\":11.16,\"high\":11.41,\"low\":11.01,\"close\":11.15,\"volume\":2130660},{\"day\":\"2007-10-18T00:00:00.000Z\",\"open\":11.14,\"high\":11.28,\"low\":11,\"close\":11.12,\"volume\":2065495},{\"day\":\"2007-10-19T00:00:00.000Z\",\"open\":11.1,\"high\":11.35,\"low\":10.92,\"close\":11.02,\"volume\":1993475},{\"day\":\"2007-10-22T00:00:00.000Z\",\"open\":10.99,\"high\":10.99,\"low\":10.52,\"close\":10.53,\"volume\":2403103},{\"day\":\"2007-10-23T00:00:00.000Z\",\"open\":10.51,\"high\":10.81,\"low\":10.28,\"close\":10.65,\"volume\":1885822},{\"day\":\"2007-10-24T00:00:00.000Z\",\"open\":10.6,\"high\":10.69,\"low\":10.2,\"close\":10.21,\"volume\":2342587},{\"day\":\"2007-10-25T00:00:00.000Z\",\"open\":10.3,\"high\":10.3,\"low\":9.19,\"close\":9.2,\"volume\":3864970},{\"day\":\"2007-10-26T00:00:00.000Z\",\"open\":9.3,\"high\":9.5,\"low\":9.07,\"close\":9.3,\"volume\":2406689},{\"day\":\"2007-10-29T00:00:00.000Z\",\"open\":9.41,\"high\":9.51,\"low\":9.03,\"close\":9.29,\"volume\":1758142},{\"day\":\"2007-10-30T00:00:00.000Z\",\"open\":9.3,\"high\":9.49,\"low\":9.2,\"close\":9.43,\"volume\":2130620},{\"day\":\"2007-10-31T00:00:00.000Z\",\"open\":9.5,\"high\":9.8,\"low\":9.4,\"close\":9.76,\"volume\":2475413},{\"day\":\"2007-11-01T00:00:00.000Z\",\"open\":9.74,\"high\":9.8,\"low\":9.3,\"close\":9.31,\"volume\":2047487},{\"day\":\"2007-11-02T00:00:00.000Z\",\"open\":9.18,\"high\":9.45,\"low\":9.07,\"close\":9.25,\"volume\":1795137},{\"day\":\"2007-11-05T00:00:00.000Z\",\"open\":9.4,\"high\":10.18,\"low\":9.4,\"close\":10.18,\"volume\":6575434},{\"day\":\"2007-11-06T00:00:00.000Z\",\"open\":10.1,\"high\":10.48,\"low\":9.92,\"close\":10.26,\"volume\":6186482},{\"day\":\"2007-11-07T00:00:00.000Z\",\"open\":10.36,\"high\":10.44,\"low\":9.78,\"close\":10.01,\"volume\":3049261},{\"day\":\"2007-11-08T00:00:00.000Z\",\"open\":9.95,\"high\":10.28,\"low\":9.83,\"close\":9.94,\"volume\":2530475},{\"day\":\"2007-11-09T00:00:00.000Z\",\"open\":9.95,\"high\":10.07,\"low\":9.38,\"close\":9.61,\"volume\":2269112},{\"day\":\"2007-11-12T00:00:00.000Z\",\"open\":9.45,\"high\":10.05,\"low\":9.36,\"close\":9.94,\"volume\":2723208},{\"day\":\"2007-11-13T00:00:00.000Z\",\"open\":9.94,\"high\":10.15,\"low\":9.75,\"close\":10,\"volume\":2086054},{\"day\":\"2007-11-14T00:00:00.000Z\",\"open\":10.09,\"high\":10.3,\"low\":10,\"close\":10.2,\"volume\":2366024},{\"day\":\"2007-11-15T00:00:00.000Z\",\"open\":10.18,\"high\":10.18,\"low\":9.9,\"close\":9.99,\"volume\":1766297},{\"day\":\"2007-11-16T00:00:00.000Z\",\"open\":9.99,\"high\":10,\"low\":9.66,\"close\":9.97,\"volume\":1506401},{\"day\":\"2007-11-19T00:00:00.000Z\",\"open\":9.98,\"high\":10.8,\"low\":9.98,\"close\":10.73,\"volume\":4313851},{\"day\":\"2007-11-20T00:00:00.000Z\",\"open\":10.78,\"high\":10.78,\"low\":10.35,\"close\":10.5,\"volume\":3534440},{\"day\":\"2007-11-21T00:00:00.000Z\",\"open\":10.55,\"high\":10.64,\"low\":10.25,\"close\":10.29,\"volume\":2914347},{\"day\":\"2007-11-22T00:00:00.000Z\",\"open\":10.1,\"high\":10.39,\"low\":9.9,\"close\":9.96,\"volume\":2171803},{\"day\":\"2007-11-23T00:00:00.000Z\",\"open\":9.77,\"high\":10.1,\"low\":9.7,\"close\":10.04,\"volume\":1272864},{\"day\":\"2007-11-26T00:00:00.000Z\",\"open\":10.12,\"high\":10.2,\"low\":9.8,\"close\":9.81,\"volume\":1289709},{\"day\":\"2007-11-27T00:00:00.000Z\",\"open\":9.78,\"high\":9.9,\"low\":9.7,\"close\":9.76,\"volume\":1169200},{\"day\":\"2007-11-28T00:00:00.000Z\",\"open\":9.76,\"high\":9.99,\"low\":9.7,\"close\":9.74,\"volume\":1040115},{\"day\":\"2007-11-29T00:00:00.000Z\",\"open\":9.8,\"high\":9.98,\"low\":9.7,\"close\":9.98,\"volume\":1326971},{\"day\":\"2007-11-30T00:00:00.000Z\",\"open\":9.95,\"high\":9.95,\"low\":9.6,\"close\":9.64,\"volume\":1423593},{\"day\":\"2007-12-03T00:00:00.000Z\",\"open\":9.7,\"high\":9.92,\"low\":9.58,\"close\":9.79,\"volume\":1070930},{\"day\":\"2007-12-04T00:00:00.000Z\",\"open\":9.82,\"high\":9.88,\"low\":9.71,\"close\":9.74,\"volume\":921600},{\"day\":\"2007-12-05T00:00:00.000Z\",\"open\":9.76,\"high\":9.95,\"low\":9.69,\"close\":9.94,\"volume\":1479082},{\"day\":\"2007-12-06T00:00:00.000Z\",\"open\":9.95,\"high\":10.09,\"low\":9.8,\"close\":10.08,\"volume\":1640048},{\"day\":\"2007-12-07T00:00:00.000Z\",\"open\":10.08,\"high\":10.15,\"low\":9.95,\"close\":10.12,\"volume\":1708055},{\"day\":\"2007-12-10T00:00:00.000Z\",\"open\":9.97,\"high\":10.5,\"low\":9.83,\"close\":10.35,\"volume\":4390597},{\"day\":\"2007-12-11T00:00:00.000Z\",\"open\":10.5,\"high\":11.29,\"low\":10.36,\"close\":11.15,\"volume\":14379432},{\"day\":\"2007-12-12T00:00:00.000Z\",\"open\":10.8,\"high\":11.06,\"low\":10.7,\"close\":10.81,\"volume\":5380246},{\"day\":\"2007-12-14T00:00:00.000Z\",\"open\":10.41,\"high\":10.79,\"low\":10.2,\"close\":10.71,\"volume\":4373540},{\"day\":\"2007-12-17T00:00:00.000Z\",\"open\":10.73,\"high\":10.93,\"low\":10.51,\"close\":10.71,\"volume\":3507278},{\"day\":\"2007-12-18T00:00:00.000Z\",\"open\":10.65,\"high\":10.74,\"low\":10.4,\"close\":10.41,\"volume\":1718744},{\"day\":\"2007-12-19T00:00:00.000Z\",\"open\":10.42,\"high\":10.79,\"low\":10.42,\"close\":10.7,\"volume\":2278947},{\"day\":\"2007-12-20T00:00:00.000Z\",\"open\":10.7,\"high\":10.88,\"low\":10.68,\"close\":10.77,\"volume\":2116403},{\"day\":\"2007-12-21T00:00:00.000Z\",\"open\":10.72,\"high\":11.04,\"low\":10.7,\"close\":11,\"volume\":3179711},{\"day\":\"2007-12-24T00:00:00.000Z\",\"open\":11.18,\"high\":11.18,\"low\":10.96,\"close\":11.1,\"volume\":5498289},{\"day\":\"2007-12-25T00:00:00.000Z\",\"open\":11.22,\"high\":11.26,\"low\":11.05,\"close\":11.21,\"volume\":4632006},{\"day\":\"2007-12-26T00:00:00.000Z\",\"open\":11.25,\"high\":11.55,\"low\":11,\"close\":11.45,\"volume\":7440750},{\"day\":\"2007-12-27T00:00:00.000Z\",\"open\":11.62,\"high\":12.35,\"low\":11.51,\"close\":11.81,\"volume\":11568102},{\"day\":\"2007-12-28T00:00:00.000Z\",\"open\":11.79,\"high\":12.06,\"low\":11.59,\"close\":11.63,\"volume\":6151600},{\"day\":\"2008-01-02T00:00:00.000Z\",\"open\":11.66,\"high\":12.26,\"low\":11.66,\"close\":12.13,\"volume\":5869401},{\"day\":\"2008-01-03T00:00:00.000Z\",\"open\":12.2,\"high\":12.45,\"low\":12.02,\"close\":12.17,\"volume\":6035150},{\"day\":\"2008-01-04T00:00:00.000Z\",\"open\":12.17,\"high\":12.18,\"low\":11.86,\"close\":11.99,\"volume\":5242696},{\"day\":\"2008-01-07T00:00:00.000Z\",\"open\":11.99,\"high\":12.2,\"low\":11.83,\"close\":12.1,\"volume\":4871441},{\"day\":\"2008-01-08T00:00:00.000Z\",\"open\":12.1,\"high\":12.24,\"low\":11.46,\"close\":11.6,\"volume\":5516944},{\"day\":\"2008-01-09T00:00:00.000Z\",\"open\":11.6,\"high\":11.84,\"low\":11.5,\"close\":11.78,\"volume\":3340517},{\"day\":\"2008-01-10T00:00:00.000Z\",\"open\":11.81,\"high\":11.99,\"low\":11.7,\"close\":11.83,\"volume\":3877259},{\"day\":\"2008-01-11T00:00:00.000Z\",\"open\":11.22,\"high\":11.5,\"low\":10.84,\"close\":11.13,\"volume\":13733452},{\"day\":\"2008-01-14T00:00:00.000Z\",\"open\":11.07,\"high\":11.28,\"low\":10.82,\"close\":11.22,\"volume\":7961303},{\"day\":\"2008-01-15T00:00:00.000Z\",\"open\":11.21,\"high\":11.4,\"low\":11.09,\"close\":11.33,\"volume\":5228989},{\"day\":\"2008-01-16T00:00:00.000Z\",\"open\":11.33,\"high\":11.53,\"low\":11.16,\"close\":11.35,\"volume\":5803902},{\"day\":\"2008-01-17T00:00:00.000Z\",\"open\":11.36,\"high\":11.46,\"low\":10.61,\"close\":10.98,\"volume\":4682087},{\"day\":\"2008-01-18T00:00:00.000Z\",\"open\":11,\"high\":11.45,\"low\":10.9,\"close\":11.44,\"volume\":3886812},{\"day\":\"2008-01-21T00:00:00.000Z\",\"open\":11.48,\"high\":11.85,\"low\":11.1,\"close\":11.24,\"volume\":5936488},{\"day\":\"2008-01-22T00:00:00.000Z\",\"open\":11,\"high\":11,\"low\":10.12,\"close\":10.12,\"volume\":4076139},{\"day\":\"2008-01-23T00:00:00.000Z\",\"open\":9.97,\"high\":10.6,\"low\":9.88,\"close\":10.59,\"volume\":3821688},{\"day\":\"2008-01-24T00:00:00.000Z\",\"open\":10.62,\"high\":11.49,\"low\":10.6,\"close\":11.2,\"volume\":8137512},{\"day\":\"2008-01-25T00:00:00.000Z\",\"open\":11.26,\"high\":11.83,\"low\":11.1,\"close\":11.16,\"volume\":7072613},{\"day\":\"2008-01-28T00:00:00.000Z\",\"open\":10.9,\"high\":11.45,\"low\":10.4,\"close\":11.17,\"volume\":7147529},{\"day\":\"2008-01-29T00:00:00.000Z\",\"open\":11.1,\"high\":11.59,\"low\":11.1,\"close\":11.54,\"volume\":7086065},{\"day\":\"2008-01-30T00:00:00.000Z\",\"open\":11.71,\"high\":11.81,\"low\":11.06,\"close\":11.35,\"volume\":5563397},{\"day\":\"2008-01-31T00:00:00.000Z\",\"open\":11.33,\"high\":11.54,\"low\":10.51,\"close\":10.6,\"volume\":3509001},{\"day\":\"2008-02-01T00:00:00.000Z\",\"open\":10.65,\"high\":10.78,\"low\":9.54,\"close\":9.91,\"volume\":4243166},{\"day\":\"2008-02-04T00:00:00.000Z\",\"open\":10.3,\"high\":10.69,\"low\":10.1,\"close\":10.6,\"volume\":2989394},{\"day\":\"2008-02-05T00:00:00.000Z\",\"open\":10.6,\"high\":10.63,\"low\":10.23,\"close\":10.36,\"volume\":2289085},{\"day\":\"2008-02-13T00:00:00.000Z\",\"open\":10.2,\"high\":10.49,\"low\":10.1,\"close\":10.16,\"volume\":2402968},{\"day\":\"2008-02-14T00:00:00.000Z\",\"open\":10.4,\"high\":10.66,\"low\":10.2,\"close\":10.45,\"volume\":2140577},{\"day\":\"2008-02-15T00:00:00.000Z\",\"open\":10.35,\"high\":10.45,\"low\":10.11,\"close\":10.44,\"volume\":1778326},{\"day\":\"2008-02-18T00:00:00.000Z\",\"open\":10.55,\"high\":10.94,\"low\":10.46,\"close\":10.93,\"volume\":4162657},{\"day\":\"2008-02-19T00:00:00.000Z\",\"open\":11,\"high\":11.25,\"low\":10.79,\"close\":11.18,\"volume\":5291379},{\"day\":\"2008-02-20T00:00:00.000Z\",\"open\":11.25,\"high\":11.28,\"low\":10.8,\"close\":10.82,\"volume\":3347177},{\"day\":\"2008-02-21T00:00:00.000Z\",\"open\":10.8,\"high\":11.17,\"low\":10.68,\"close\":10.97,\"volume\":2982997},{\"day\":\"2008-02-22T00:00:00.000Z\",\"open\":10.93,\"high\":11.07,\"low\":10.31,\"close\":10.52,\"volume\":3066424},{\"day\":\"2008-02-25T00:00:00.000Z\",\"open\":10.55,\"high\":10.75,\"low\":10.34,\"close\":10.35,\"volume\":2220444},{\"day\":\"2008-02-26T00:00:00.000Z\",\"open\":10.61,\"high\":10.84,\"low\":10.18,\"close\":10.62,\"volume\":1811227},{\"day\":\"2008-02-27T00:00:00.000Z\",\"open\":10.7,\"high\":10.86,\"low\":10.58,\"close\":10.8,\"volume\":2280403},{\"day\":\"2008-02-28T00:00:00.000Z\",\"open\":10.86,\"high\":10.9,\"low\":10.6,\"close\":10.73,\"volume\":1646976},{\"day\":\"2008-02-29T00:00:00.000Z\",\"open\":10.7,\"high\":10.98,\"low\":10.63,\"close\":10.89,\"volume\":1674036},{\"day\":\"2008-03-03T00:00:00.000Z\",\"open\":10.8,\"high\":11.78,\"low\":10.5,\"close\":11.74,\"volume\":9357030},{\"day\":\"2008-03-04T00:00:00.000Z\",\"open\":11.76,\"high\":12.2,\"low\":11.7,\"close\":11.78,\"volume\":17484506},{\"day\":\"2008-03-05T00:00:00.000Z\",\"open\":11.6,\"high\":11.85,\"low\":11.32,\"close\":11.77,\"volume\":5271828},{\"day\":\"2008-03-06T00:00:00.000Z\",\"open\":11.79,\"high\":12.13,\"low\":11.5,\"close\":11.55,\"volume\":4997022},{\"day\":\"2008-03-07T00:00:00.000Z\",\"open\":11.55,\"high\":11.67,\"low\":11.25,\"close\":11.33,\"volume\":2912753},{\"day\":\"2008-03-10T00:00:00.000Z\",\"open\":11.2,\"high\":11.6,\"low\":11.16,\"close\":11.2,\"volume\":3146158},{\"day\":\"2008-03-11T00:00:00.000Z\",\"open\":11.1,\"high\":12,\"low\":11.07,\"close\":11.94,\"volume\":6603122},{\"day\":\"2008-03-12T00:00:00.000Z\",\"open\":12.18,\"high\":12.18,\"low\":11.58,\"close\":11.68,\"volume\":4905975},{\"day\":\"2008-03-13T00:00:00.000Z\",\"open\":11.5,\"high\":12.08,\"low\":11.16,\"close\":11.62,\"volume\":6766783},{\"day\":\"2008-03-14T00:00:00.000Z\",\"open\":11.5,\"high\":11.85,\"low\":11.22,\"close\":11.65,\"volume\":3632170},{\"day\":\"2008-03-17T00:00:00.000Z\",\"open\":11.43,\"high\":11.7,\"low\":10.49,\"close\":10.49,\"volume\":5245245},{\"day\":\"2008-03-18T00:00:00.000Z\",\"open\":10.12,\"high\":10.27,\"low\":9.44,\"close\":9.44,\"volume\":5118257},{\"day\":\"2008-03-19T00:00:00.000Z\",\"open\":9.57,\"high\":9.98,\"low\":9.2,\"close\":9.69,\"volume\":4203165},{\"day\":\"2008-03-20T00:00:00.000Z\",\"open\":9.48,\"high\":10.01,\"low\":8.8,\"close\":9.8,\"volume\":4965976},{\"day\":\"2008-03-21T00:00:00.000Z\",\"open\":9.69,\"high\":10.44,\"low\":9.52,\"close\":10.29,\"volume\":5975593},{\"day\":\"2008-03-24T00:00:00.000Z\",\"open\":10.2,\"high\":10.29,\"low\":9.66,\"close\":9.71,\"volume\":3106166},{\"day\":\"2008-03-25T00:00:00.000Z\",\"open\":9.6,\"high\":10.25,\"low\":9.31,\"close\":10.13,\"volume\":3239684},{\"day\":\"2008-03-26T00:00:00.000Z\",\"open\":10.08,\"high\":10.48,\"low\":9.98,\"close\":10.42,\"volume\":3977351},{\"day\":\"2008-03-27T00:00:00.000Z\",\"open\":10.2,\"high\":10.43,\"low\":9.85,\"close\":9.85,\"volume\":3141190},{\"day\":\"2008-03-28T00:00:00.000Z\",\"open\":9.79,\"high\":10.32,\"low\":9.62,\"close\":10.14,\"volume\":3135058},{\"day\":\"2008-03-31T00:00:00.000Z\",\"open\":10.01,\"high\":10.5,\"low\":9.68,\"close\":10.26,\"volume\":3568319},{\"day\":\"2008-04-01T00:00:00.000Z\",\"open\":10,\"high\":10.26,\"low\":9.23,\"close\":9.23,\"volume\":2926223},{\"day\":\"2008-04-02T00:00:00.000Z\",\"open\":9.6,\"high\":9.6,\"low\":8.31,\"close\":8.35,\"volume\":3307104},{\"day\":\"2008-04-03T00:00:00.000Z\",\"open\":8.2,\"high\":8.58,\"low\":7.68,\"close\":8.29,\"volume\":2892891},{\"day\":\"2008-04-07T00:00:00.000Z\",\"open\":8.21,\"high\":8.7,\"low\":7.89,\"close\":8.64,\"volume\":3238323},{\"day\":\"2008-04-08T00:00:00.000Z\",\"open\":8.57,\"high\":8.8,\"low\":8.43,\"close\":8.66,\"volume\":2837754},{\"day\":\"2008-04-09T00:00:00.000Z\",\"open\":8.6,\"high\":8.98,\"low\":8.12,\"close\":8.14,\"volume\":2871917},{\"day\":\"2008-04-10T00:00:00.000Z\",\"open\":8.1,\"high\":8.3,\"low\":7.8,\"close\":8.29,\"volume\":2218255},{\"day\":\"2008-04-11T00:00:00.000Z\",\"open\":8.35,\"high\":8.4,\"low\":8.2,\"close\":8.32,\"volume\":1715349},{\"day\":\"2008-04-14T00:00:00.000Z\",\"open\":8,\"high\":8.15,\"low\":7.49,\"close\":7.5,\"volume\":2514697},{\"day\":\"2008-04-15T00:00:00.000Z\",\"open\":7.21,\"high\":7.6,\"low\":7.1,\"close\":7.59,\"volume\":2628488},{\"day\":\"2008-04-16T00:00:00.000Z\",\"open\":7.52,\"high\":7.6,\"low\":7.19,\"close\":7.46,\"volume\":2007798},{\"day\":\"2008-04-17T00:00:00.000Z\",\"open\":7.46,\"high\":7.58,\"low\":7.15,\"close\":7.47,\"volume\":2157768},{\"day\":\"2008-04-18T00:00:00.000Z\",\"open\":7.5,\"high\":7.77,\"low\":7.22,\"close\":7.26,\"volume\":4765670},{\"day\":\"2008-04-21T00:00:00.000Z\",\"open\":7.65,\"high\":7.82,\"low\":6.68,\"close\":6.7,\"volume\":3313851},{\"day\":\"2008-04-23T00:00:00.000Z\",\"open\":6.7,\"high\":7.03,\"low\":6.48,\"close\":6.94,\"volume\":3014483},{\"day\":\"2008-04-24T00:00:00.000Z\",\"open\":7.6,\"high\":7.63,\"low\":7.25,\"close\":7.63,\"volume\":9251857},{\"day\":\"2008-04-25T00:00:00.000Z\",\"open\":7.48,\"high\":7.86,\"low\":7.35,\"close\":7.49,\"volume\":6226876},{\"day\":\"2008-04-28T00:00:00.000Z\",\"open\":7.35,\"high\":7.62,\"low\":7.3,\"close\":7.39,\"volume\":2871665},{\"day\":\"2008-04-29T00:00:00.000Z\",\"open\":7.35,\"high\":7.75,\"low\":7.3,\"close\":7.47,\"volume\":2676302},{\"day\":\"2008-04-30T00:00:00.000Z\",\"open\":7.49,\"high\":7.8,\"low\":7.49,\"close\":7.8,\"volume\":3439219},{\"day\":\"2008-05-05T00:00:00.000Z\",\"open\":7.85,\"high\":8.09,\"low\":7.69,\"close\":8.02,\"volume\":4053711},{\"day\":\"2008-05-06T00:00:00.000Z\",\"open\":7.99,\"high\":8.38,\"low\":7.83,\"close\":8.22,\"volume\":5919799},{\"day\":\"2008-05-07T00:00:00.000Z\",\"open\":8.2,\"high\":8.22,\"low\":7.77,\"close\":7.78,\"volume\":5228972},{\"day\":\"2008-05-08T00:00:00.000Z\",\"open\":7.75,\"high\":8.05,\"low\":7.68,\"close\":8.03,\"volume\":2961209},{\"day\":\"2008-05-09T00:00:00.000Z\",\"open\":8.08,\"high\":8.37,\"low\":7.92,\"close\":8.16,\"volume\":3949462},{\"day\":\"2008-05-12T00:00:00.000Z\",\"open\":8.05,\"high\":8.52,\"low\":7.95,\"close\":8.34,\"volume\":5075213},{\"day\":\"2008-05-13T00:00:00.000Z\",\"open\":8.08,\"high\":8.29,\"low\":7.93,\"close\":8.04,\"volume\":4089096},{\"day\":\"2008-05-14T00:00:00.000Z\",\"open\":8.06,\"high\":8.52,\"low\":8.04,\"close\":8.5,\"volume\":5699853},{\"day\":\"2008-05-15T00:00:00.000Z\",\"open\":8.49,\"high\":8.69,\"low\":8.28,\"close\":8.63,\"volume\":6771677},{\"day\":\"2008-05-16T00:00:00.000Z\",\"open\":8.73,\"high\":8.77,\"low\":8.18,\"close\":8.29,\"volume\":6513546},{\"day\":\"2008-05-19T00:00:00.000Z\",\"open\":8.2,\"high\":8.21,\"low\":7.92,\"close\":8.1,\"volume\":2838901},{\"day\":\"2008-05-20T00:00:00.000Z\",\"open\":8.08,\"high\":8.16,\"low\":7.3,\"close\":7.35,\"volume\":2974037},{\"day\":\"2008-05-21T00:00:00.000Z\",\"open\":7.36,\"high\":7.65,\"low\":7.08,\"close\":7.58,\"volume\":3057434},{\"day\":\"2008-05-22T00:00:00.000Z\",\"open\":7.58,\"high\":7.96,\"low\":7.39,\"close\":7.87,\"volume\":4022486},{\"day\":\"2008-05-23T00:00:00.000Z\",\"open\":7.87,\"high\":8.02,\"low\":7.52,\"close\":7.71,\"volume\":5665500},{\"day\":\"2008-05-26T00:00:00.000Z\",\"open\":7.68,\"high\":7.72,\"low\":7.25,\"close\":7.26,\"volume\":3123433},{\"day\":\"2008-05-27T00:00:00.000Z\",\"open\":7.26,\"high\":7.38,\"low\":7.12,\"close\":7.28,\"volume\":1524866},{\"day\":\"2008-05-28T00:00:00.000Z\",\"open\":7.3,\"high\":7.52,\"low\":7.22,\"close\":7.46,\"volume\":1656300},{\"day\":\"2008-05-29T00:00:00.000Z\",\"open\":7.44,\"high\":7.59,\"low\":7.32,\"close\":7.48,\"volume\":1843253},{\"day\":\"2008-05-30T00:00:00.000Z\",\"open\":7.4,\"high\":7.64,\"low\":7.34,\"close\":7.53,\"volume\":1581416},{\"day\":\"2008-06-02T00:00:00.000Z\",\"open\":7.5,\"high\":7.57,\"low\":7.26,\"close\":7.41,\"volume\":1664469},{\"day\":\"2008-06-03T00:00:00.000Z\",\"open\":7.41,\"high\":7.56,\"low\":7.34,\"close\":7.5,\"volume\":1390016},{\"day\":\"2008-06-04T00:00:00.000Z\",\"open\":7.44,\"high\":7.5,\"low\":7.18,\"close\":7.26,\"volume\":1277016},{\"day\":\"2008-06-05T00:00:00.000Z\",\"open\":7.26,\"high\":7.32,\"low\":7.1,\"close\":7.2,\"volume\":976789},{\"day\":\"2008-06-06T00:00:00.000Z\",\"open\":7.28,\"high\":7.41,\"low\":7.13,\"close\":7.29,\"volume\":679187},{\"day\":\"2008-06-10T00:00:00.000Z\",\"open\":7,\"high\":7.08,\"low\":6.56,\"close\":6.56,\"volume\":1601599},{\"day\":\"2008-06-11T00:00:00.000Z\",\"open\":6.57,\"high\":6.57,\"low\":6.01,\"close\":6.29,\"volume\":1348860},{\"day\":\"2008-06-12T00:00:00.000Z\",\"open\":6.28,\"high\":6.28,\"low\":5.96,\"close\":6.12,\"volume\":3433072},{\"day\":\"2008-06-13T00:00:00.000Z\",\"open\":6.12,\"high\":6.25,\"low\":5.97,\"close\":6.08,\"volume\":2178133},{\"day\":\"2008-06-16T00:00:00.000Z\",\"open\":6.02,\"high\":6.18,\"low\":5.73,\"close\":6.02,\"volume\":1543317},{\"day\":\"2008-06-17T00:00:00.000Z\",\"open\":6.05,\"high\":6.15,\"low\":5.65,\"close\":5.8,\"volume\":1494391},{\"day\":\"2008-06-18T00:00:00.000Z\",\"open\":5.6,\"high\":6.06,\"low\":5.5,\"close\":6,\"volume\":3825542},{\"day\":\"2008-06-19T00:00:00.000Z\",\"open\":5.98,\"high\":5.98,\"low\":5.6,\"close\":5.73,\"volume\":3804000},{\"day\":\"2008-06-20T00:00:00.000Z\",\"open\":5.73,\"high\":5.97,\"low\":5.48,\"close\":5.65,\"volume\":5678910},{\"day\":\"2008-06-23T00:00:00.000Z\",\"open\":5.59,\"high\":5.59,\"low\":5.25,\"close\":5.48,\"volume\":2469638},{\"day\":\"2008-06-24T00:00:00.000Z\",\"open\":5.39,\"high\":5.6,\"low\":5.28,\"close\":5.55,\"volume\":2903076},{\"day\":\"2008-06-25T00:00:00.000Z\",\"open\":5.42,\"high\":5.8,\"low\":5.42,\"close\":5.77,\"volume\":3452691},{\"day\":\"2008-06-26T00:00:00.000Z\",\"open\":5.79,\"high\":6.03,\"low\":5.69,\"close\":5.83,\"volume\":3912765},{\"day\":\"2008-06-27T00:00:00.000Z\",\"open\":5.6,\"high\":5.65,\"low\":5.25,\"close\":5.41,\"volume\":4277507},{\"day\":\"2008-06-30T00:00:00.000Z\",\"open\":5.38,\"high\":5.45,\"low\":5.18,\"close\":5.32,\"volume\":1396511},{\"day\":\"2008-07-01T00:00:00.000Z\",\"open\":5.38,\"high\":5.38,\"low\":5.11,\"close\":5.12,\"volume\":1033546},{\"day\":\"2008-07-02T00:00:00.000Z\",\"open\":5.1,\"high\":5.3,\"low\":5.1,\"close\":5.22,\"volume\":1215419},{\"day\":\"2008-07-03T00:00:00.000Z\",\"open\":5.13,\"high\":5.5,\"low\":5,\"close\":5.37,\"volume\":2934007},{\"day\":\"2008-07-04T00:00:00.000Z\",\"open\":5.35,\"high\":5.46,\"low\":5.3,\"close\":5.41,\"volume\":1403944},{\"day\":\"2008-07-07T00:00:00.000Z\",\"open\":5.45,\"high\":5.7,\"low\":5.4,\"close\":5.65,\"volume\":3205804},{\"day\":\"2008-07-08T00:00:00.000Z\",\"open\":5.62,\"high\":5.96,\"low\":5.6,\"close\":5.9,\"volume\":4240457},{\"day\":\"2008-07-09T00:00:00.000Z\",\"open\":5.93,\"high\":6.03,\"low\":5.8,\"close\":6.02,\"volume\":4753525},{\"day\":\"2008-07-10T00:00:00.000Z\",\"open\":5.91,\"high\":6,\"low\":5.8,\"close\":5.81,\"volume\":3813956},{\"day\":\"2008-07-11T00:00:00.000Z\",\"open\":5.86,\"high\":6.35,\"low\":5.73,\"close\":6.15,\"volume\":8262050},{\"day\":\"2008-07-14T00:00:00.000Z\",\"open\":6.15,\"high\":6.15,\"low\":5.9,\"close\":6.07,\"volume\":4425701},{\"day\":\"2008-07-15T00:00:00.000Z\",\"open\":6.07,\"high\":6.17,\"low\":5.8,\"close\":5.86,\"volume\":3224181},{\"day\":\"2008-07-16T00:00:00.000Z\",\"open\":5.8,\"high\":5.95,\"low\":5.45,\"close\":5.59,\"volume\":2689045},{\"day\":\"2008-07-17T00:00:00.000Z\",\"open\":5.67,\"high\":5.8,\"low\":5.45,\"close\":5.64,\"volume\":1678522},{\"day\":\"2008-07-18T00:00:00.000Z\",\"open\":5.69,\"high\":5.76,\"low\":5.31,\"close\":5.72,\"volume\":2532812},{\"day\":\"2008-07-21T00:00:00.000Z\",\"open\":5.7,\"high\":5.94,\"low\":5.64,\"close\":5.89,\"volume\":2462701},{\"day\":\"2008-07-22T00:00:00.000Z\",\"open\":5.88,\"high\":6.04,\"low\":5.8,\"close\":5.91,\"volume\":2125704},{\"day\":\"2008-07-23T00:00:00.000Z\",\"open\":5.86,\"high\":5.98,\"low\":5.7,\"close\":5.84,\"volume\":3400355},{\"day\":\"2008-07-24T00:00:00.000Z\",\"open\":5.84,\"high\":6.42,\"low\":5.84,\"close\":6.42,\"volume\":16198743},{\"day\":\"2008-07-25T00:00:00.000Z\",\"open\":6.21,\"high\":6.66,\"low\":6.18,\"close\":6.34,\"volume\":13870657},{\"day\":\"2008-07-28T00:00:00.000Z\",\"open\":6.33,\"high\":6.52,\"low\":6.22,\"close\":6.35,\"volume\":7243135},{\"day\":\"2008-07-29T00:00:00.000Z\",\"open\":6.25,\"high\":6.57,\"low\":6.2,\"close\":6.5,\"volume\":7906354},{\"day\":\"2008-07-30T00:00:00.000Z\",\"open\":6.56,\"high\":6.68,\"low\":6.25,\"close\":6.32,\"volume\":5523050},{\"day\":\"2008-07-31T00:00:00.000Z\",\"open\":6.28,\"high\":6.38,\"low\":5.88,\"close\":5.9,\"volume\":3837178},{\"day\":\"2008-08-01T00:00:00.000Z\",\"open\":5.65,\"high\":6.1,\"low\":5.65,\"close\":5.97,\"volume\":2799681},{\"day\":\"2008-08-04T00:00:00.000Z\",\"open\":5.95,\"high\":5.95,\"low\":5.72,\"close\":5.74,\"volume\":1607472},{\"day\":\"2008-08-05T00:00:00.000Z\",\"open\":5.75,\"high\":5.93,\"low\":5.62,\"close\":5.65,\"volume\":1559178},{\"day\":\"2008-08-06T00:00:00.000Z\",\"open\":5.82,\"high\":6.03,\"low\":5.61,\"close\":5.9,\"volume\":2983716},{\"day\":\"2008-08-07T00:00:00.000Z\",\"open\":5.85,\"high\":5.95,\"low\":5.67,\"close\":5.85,\"volume\":1895467},{\"day\":\"2008-08-08T00:00:00.000Z\",\"open\":5.85,\"high\":5.94,\"low\":5.27,\"close\":5.27,\"volume\":3295629},{\"day\":\"2008-08-11T00:00:00.000Z\",\"open\":5.35,\"high\":5.37,\"low\":4.75,\"close\":4.83,\"volume\":3149579},{\"day\":\"2008-08-12T00:00:00.000Z\",\"open\":4.85,\"high\":4.85,\"low\":4.61,\"close\":4.7,\"volume\":1772250},{\"day\":\"2008-08-13T00:00:00.000Z\",\"open\":4.6,\"high\":4.74,\"low\":4.25,\"close\":4.7,\"volume\":3782899},{\"day\":\"2008-08-14T00:00:00.000Z\",\"open\":4.59,\"high\":4.78,\"low\":4.51,\"close\":4.64,\"volume\":2286842},{\"day\":\"2008-08-15T00:00:00.000Z\",\"open\":4.6,\"high\":4.67,\"low\":4.46,\"close\":4.56,\"volume\":1705770},{\"day\":\"2008-08-18T00:00:00.000Z\",\"open\":4.64,\"high\":4.64,\"low\":4.1,\"close\":4.1,\"volume\":2647469},{\"day\":\"2008-08-19T00:00:00.000Z\",\"open\":4.02,\"high\":4.17,\"low\":4,\"close\":4.13,\"volume\":2158710},{\"day\":\"2008-08-20T00:00:00.000Z\",\"open\":4.13,\"high\":4.54,\"low\":4,\"close\":4.51,\"volume\":3012423},{\"day\":\"2008-08-21T00:00:00.000Z\",\"open\":4.38,\"high\":4.53,\"low\":4.26,\"close\":4.28,\"volume\":2350954},{\"day\":\"2008-08-22T00:00:00.000Z\",\"open\":4.25,\"high\":4.33,\"low\":4.1,\"close\":4.28,\"volume\":1558415},{\"day\":\"2008-08-25T00:00:00.000Z\",\"open\":4.25,\"high\":4.38,\"low\":4.2,\"close\":4.26,\"volume\":1613132},{\"day\":\"2008-08-26T00:00:00.000Z\",\"open\":4.21,\"high\":4.28,\"low\":3.92,\"close\":4.05,\"volume\":1968705},{\"day\":\"2008-08-27T00:00:00.000Z\",\"open\":4,\"high\":4.09,\"low\":3.89,\"close\":4.07,\"volume\":1708857},{\"day\":\"2008-08-28T00:00:00.000Z\",\"open\":4.06,\"high\":4.09,\"low\":3.97,\"close\":4.02,\"volume\":979068},{\"day\":\"2008-08-29T00:00:00.000Z\",\"open\":4.03,\"high\":4.32,\"low\":4.03,\"close\":4.28,\"volume\":2626413},{\"day\":\"2008-09-01T00:00:00.000Z\",\"open\":4.23,\"high\":4.23,\"low\":4,\"close\":4.07,\"volume\":1878255},{\"day\":\"2008-09-02T00:00:00.000Z\",\"open\":4.07,\"high\":4.25,\"low\":3.95,\"close\":4.2,\"volume\":1483389},{\"day\":\"2008-09-03T00:00:00.000Z\",\"open\":4.19,\"high\":4.4,\"low\":4.12,\"close\":4.28,\"volume\":3087488},{\"day\":\"2008-09-04T00:00:00.000Z\",\"open\":4.24,\"high\":4.4,\"low\":4.15,\"close\":4.3,\"volume\":2189802},{\"day\":\"2008-09-05T00:00:00.000Z\",\"open\":4.15,\"high\":4.24,\"low\":4.01,\"close\":4.04,\"volume\":1845279},{\"day\":\"2008-09-08T00:00:00.000Z\",\"open\":4.1,\"high\":4.15,\"low\":3.8,\"close\":3.86,\"volume\":1670383},{\"day\":\"2008-09-09T00:00:00.000Z\",\"open\":3.97,\"high\":3.98,\"low\":3.82,\"close\":3.91,\"volume\":1001857},{\"day\":\"2008-09-10T00:00:00.000Z\",\"open\":3.92,\"high\":4.07,\"low\":3.83,\"close\":3.96,\"volume\":1310961},{\"day\":\"2008-09-11T00:00:00.000Z\",\"open\":3.96,\"high\":4,\"low\":3.85,\"close\":3.91,\"volume\":841856},{\"day\":\"2008-09-12T00:00:00.000Z\",\"open\":3.91,\"high\":4,\"low\":3.86,\"close\":3.94,\"volume\":632175},{\"day\":\"2008-09-16T00:00:00.000Z\",\"open\":3.93,\"high\":3.94,\"low\":3.71,\"close\":3.76,\"volume\":1261977},{\"day\":\"2008-09-17T00:00:00.000Z\",\"open\":3.76,\"high\":3.83,\"low\":3.65,\"close\":3.72,\"volume\":997999},{\"day\":\"2008-09-18T00:00:00.000Z\",\"open\":3.66,\"high\":3.66,\"low\":3.35,\"close\":3.5,\"volume\":2838229},{\"day\":\"2008-09-19T00:00:00.000Z\",\"open\":3.79,\"high\":3.85,\"low\":3.72,\"close\":3.85,\"volume\":2058031},{\"day\":\"2008-09-22T00:00:00.000Z\",\"open\":4.01,\"high\":4.19,\"low\":3.82,\"close\":4,\"volume\":4244721},{\"day\":\"2008-09-23T00:00:00.000Z\",\"open\":3.85,\"high\":3.87,\"low\":3.61,\"close\":3.68,\"volume\":2144839},{\"day\":\"2008-09-24T00:00:00.000Z\",\"open\":3.7,\"high\":3.76,\"low\":3.6,\"close\":3.76,\"volume\":1339906},{\"day\":\"2008-09-25T00:00:00.000Z\",\"open\":3.8,\"high\":3.89,\"low\":3.74,\"close\":3.84,\"volume\":1921004},{\"day\":\"2008-09-26T00:00:00.000Z\",\"open\":3.84,\"high\":3.96,\"low\":3.8,\"close\":3.87,\"volume\":1691080},{\"day\":\"2008-10-06T00:00:00.000Z\",\"open\":3.8,\"high\":3.83,\"low\":3.6,\"close\":3.7,\"volume\":1326913},{\"day\":\"2008-10-07T00:00:00.000Z\",\"open\":3.55,\"high\":3.92,\"low\":3.54,\"close\":3.88,\"volume\":3235474},{\"day\":\"2008-10-08T00:00:00.000Z\",\"open\":3.92,\"high\":4.21,\"low\":3.89,\"close\":4.14,\"volume\":11891250},{\"day\":\"2008-10-09T00:00:00.000Z\",\"open\":4.18,\"high\":4.18,\"low\":3.94,\"close\":3.98,\"volume\":5484218},{\"day\":\"2008-10-10T00:00:00.000Z\",\"open\":3.78,\"high\":3.8,\"low\":3.58,\"close\":3.58,\"volume\":3907089},{\"day\":\"2008-10-13T00:00:00.000Z\",\"open\":3.45,\"high\":3.6,\"low\":3.27,\"close\":3.59,\"volume\":3040933},{\"day\":\"2008-10-14T00:00:00.000Z\",\"open\":3.69,\"high\":3.75,\"low\":3.37,\"close\":3.4,\"volume\":2465701},{\"day\":\"2008-10-15T00:00:00.000Z\",\"open\":3.35,\"high\":3.46,\"low\":3.28,\"close\":3.32,\"volume\":1374435},{\"day\":\"2008-10-16T00:00:00.000Z\",\"open\":3.22,\"high\":3.22,\"low\":2.99,\"close\":2.99,\"volume\":3197815},{\"day\":\"2008-10-17T00:00:00.000Z\",\"open\":3.04,\"high\":3.09,\"low\":2.99,\"close\":3.03,\"volume\":1576973},{\"day\":\"2008-10-20T00:00:00.000Z\",\"open\":3.03,\"high\":3.17,\"low\":3.02,\"close\":3.15,\"volume\":1723308},{\"day\":\"2008-10-21T00:00:00.000Z\",\"open\":3.17,\"high\":3.23,\"low\":3.12,\"close\":3.13,\"volume\":1692990},{\"day\":\"2008-10-22T00:00:00.000Z\",\"open\":3.12,\"high\":3.18,\"low\":3.05,\"close\":3.06,\"volume\":1489362},{\"day\":\"2008-10-23T00:00:00.000Z\",\"open\":3.06,\"high\":3.15,\"low\":2.98,\"close\":3.11,\"volume\":1435027},{\"day\":\"2008-10-24T00:00:00.000Z\",\"open\":3.15,\"high\":3.16,\"low\":3.05,\"close\":3.08,\"volume\":1191141},{\"day\":\"2008-10-27T00:00:00.000Z\",\"open\":3.03,\"high\":3.07,\"low\":2.77,\"close\":2.77,\"volume\":2083901},{\"day\":\"2008-10-28T00:00:00.000Z\",\"open\":2.6,\"high\":2.87,\"low\":2.6,\"close\":2.82,\"volume\":1676440},{\"day\":\"2008-10-29T00:00:00.000Z\",\"open\":2.8,\"high\":2.86,\"low\":2.72,\"close\":2.73,\"volume\":1111741},{\"day\":\"2008-10-30T00:00:00.000Z\",\"open\":2.73,\"high\":2.81,\"low\":2.67,\"close\":2.77,\"volume\":1059702},{\"day\":\"2008-10-31T00:00:00.000Z\",\"open\":2.82,\"high\":2.87,\"low\":2.68,\"close\":2.73,\"volume\":1130802},{\"day\":\"2008-11-03T00:00:00.000Z\",\"open\":2.69,\"high\":2.78,\"low\":2.69,\"close\":2.73,\"volume\":680836},{\"day\":\"2008-11-04T00:00:00.000Z\",\"open\":2.65,\"high\":2.73,\"low\":2.58,\"close\":2.64,\"volume\":710283},{\"day\":\"2008-11-05T00:00:00.000Z\",\"open\":2.7,\"high\":2.82,\"low\":2.65,\"close\":2.81,\"volume\":1800596},{\"day\":\"2008-11-06T00:00:00.000Z\",\"open\":2.74,\"high\":2.78,\"low\":2.7,\"close\":2.76,\"volume\":941190},{\"day\":\"2008-11-07T00:00:00.000Z\",\"open\":2.7,\"high\":3.04,\"low\":2.7,\"close\":3.02,\"volume\":6819388},{\"day\":\"2008-11-10T00:00:00.000Z\",\"open\":3,\"high\":3.18,\"low\":2.96,\"close\":3.16,\"volume\":8664303},{\"day\":\"2008-11-11T00:00:00.000Z\",\"open\":3.1,\"high\":3.14,\"low\":3.02,\"close\":3.02,\"volume\":4821067},{\"day\":\"2008-11-12T00:00:00.000Z\",\"open\":2.97,\"high\":3.12,\"low\":2.96,\"close\":3.11,\"volume\":2815120},{\"day\":\"2008-11-13T00:00:00.000Z\",\"open\":3.09,\"high\":3.27,\"low\":3.05,\"close\":3.22,\"volume\":6182161},{\"day\":\"2008-11-14T00:00:00.000Z\",\"open\":3.25,\"high\":3.38,\"low\":3.2,\"close\":3.36,\"volume\":7423979},{\"day\":\"2008-11-17T00:00:00.000Z\",\"open\":3.3,\"high\":3.55,\"low\":3.28,\"close\":3.48,\"volume\":6917422},{\"day\":\"2008-11-18T00:00:00.000Z\",\"open\":3.47,\"high\":3.47,\"low\":3.13,\"close\":3.13,\"volume\":5588158},{\"day\":\"2008-11-19T00:00:00.000Z\",\"open\":3.08,\"high\":3.38,\"low\":3.08,\"close\":3.34,\"volume\":3975330},{\"day\":\"2008-11-20T00:00:00.000Z\",\"open\":3.26,\"high\":3.48,\"low\":3.16,\"close\":3.38,\"volume\":5036968},{\"day\":\"2008-11-21T00:00:00.000Z\",\"open\":3.26,\"high\":3.42,\"low\":3.1,\"close\":3.27,\"volume\":4081335},{\"day\":\"2008-11-24T00:00:00.000Z\",\"open\":3.23,\"high\":3.35,\"low\":3.13,\"close\":3.15,\"volume\":2371692},{\"day\":\"2008-11-25T00:00:00.000Z\",\"open\":3.24,\"high\":3.25,\"low\":3.08,\"close\":3.17,\"volume\":1446788},{\"day\":\"2008-11-26T00:00:00.000Z\",\"open\":3.18,\"high\":3.33,\"low\":3.14,\"close\":3.29,\"volume\":2983954},{\"day\":\"2008-11-27T00:00:00.000Z\",\"open\":3.52,\"high\":3.55,\"low\":3.23,\"close\":3.28,\"volume\":4286834},{\"day\":\"2008-11-28T00:00:00.000Z\",\"open\":3.3,\"high\":3.3,\"low\":3.14,\"close\":3.26,\"volume\":2315225},{\"day\":\"2008-12-01T00:00:00.000Z\",\"open\":3.21,\"high\":3.59,\"low\":3.19,\"close\":3.59,\"volume\":7793100},{\"day\":\"2008-12-02T00:00:00.000Z\",\"open\":3.63,\"high\":3.86,\"low\":3.59,\"close\":3.67,\"volume\":18894888},{\"day\":\"2008-12-03T00:00:00.000Z\",\"open\":3.62,\"high\":3.85,\"low\":3.61,\"close\":3.76,\"volume\":9985859},{\"day\":\"2008-12-04T00:00:00.000Z\",\"open\":3.77,\"high\":3.9,\"low\":3.7,\"close\":3.77,\"volume\":10179386},{\"day\":\"2008-12-05T00:00:00.000Z\",\"open\":3.78,\"high\":3.99,\"low\":3.63,\"close\":3.98,\"volume\":12932314},{\"day\":\"2008-12-08T00:00:00.000Z\",\"open\":3.98,\"high\":4.08,\"low\":3.9,\"close\":4.07,\"volume\":11763780},{\"day\":\"2008-12-09T00:00:00.000Z\",\"open\":4.05,\"high\":4.05,\"low\":3.82,\"close\":3.84,\"volume\":7611177},{\"day\":\"2008-12-10T00:00:00.000Z\",\"open\":3.81,\"high\":3.98,\"low\":3.78,\"close\":3.94,\"volume\":5509811},{\"day\":\"2008-12-11T00:00:00.000Z\",\"open\":3.9,\"high\":3.94,\"low\":3.73,\"close\":3.73,\"volume\":4768996},{\"day\":\"2008-12-12T00:00:00.000Z\",\"open\":3.7,\"high\":3.75,\"low\":3.55,\"close\":3.61,\"volume\":3983962},{\"day\":\"2008-12-15T00:00:00.000Z\",\"open\":3.7,\"high\":3.97,\"low\":3.65,\"close\":3.97,\"volume\":13185963},{\"day\":\"2008-12-16T00:00:00.000Z\",\"open\":4.03,\"high\":4.07,\"low\":3.87,\"close\":4.05,\"volume\":14721511},{\"day\":\"2008-12-17T00:00:00.000Z\",\"open\":4.03,\"high\":4.18,\"low\":3.95,\"close\":4,\"volume\":9675923},{\"day\":\"2008-12-18T00:00:00.000Z\",\"open\":4,\"high\":4.09,\"low\":3.88,\"close\":4.07,\"volume\":5488626},{\"day\":\"2008-12-19T00:00:00.000Z\",\"open\":4.03,\"high\":4.13,\"low\":3.98,\"close\":4.02,\"volume\":5449509},{\"day\":\"2008-12-22T00:00:00.000Z\",\"open\":4,\"high\":4.04,\"low\":3.87,\"close\":3.94,\"volume\":4677104},{\"day\":\"2008-12-23T00:00:00.000Z\",\"open\":3.96,\"high\":3.99,\"low\":3.55,\"close\":3.57,\"volume\":5685891},{\"day\":\"2008-12-24T00:00:00.000Z\",\"open\":3.55,\"high\":3.6,\"low\":3.4,\"close\":3.47,\"volume\":4213223},{\"day\":\"2008-12-25T00:00:00.000Z\",\"open\":3.45,\"high\":3.58,\"low\":3.4,\"close\":3.51,\"volume\":2811587},{\"day\":\"2008-12-26T00:00:00.000Z\",\"open\":3.56,\"high\":3.63,\"low\":3.47,\"close\":3.47,\"volume\":2008831},{\"day\":\"2008-12-29T00:00:00.000Z\",\"open\":3.45,\"high\":3.48,\"low\":3.28,\"close\":3.39,\"volume\":2052511},{\"day\":\"2008-12-30T00:00:00.000Z\",\"open\":3.43,\"high\":3.51,\"low\":3.39,\"close\":3.43,\"volume\":2089788},{\"day\":\"2008-12-31T00:00:00.000Z\",\"open\":3.4,\"high\":3.47,\"low\":3.34,\"close\":3.35,\"volume\":1263826},{\"day\":\"2009-01-05T00:00:00.000Z\",\"open\":3.4,\"high\":3.57,\"low\":3.37,\"close\":3.55,\"volume\":2542129},{\"day\":\"2009-01-06T00:00:00.000Z\",\"open\":3.54,\"high\":3.75,\"low\":3.48,\"close\":3.74,\"volume\":4641933},{\"day\":\"2009-01-07T00:00:00.000Z\",\"open\":3.76,\"high\":3.82,\"low\":3.67,\"close\":3.71,\"volume\":5651078},{\"day\":\"2009-01-08T00:00:00.000Z\",\"open\":3.61,\"high\":3.63,\"low\":3.5,\"close\":3.54,\"volume\":2876073},{\"day\":\"2009-01-09T00:00:00.000Z\",\"open\":3.54,\"high\":3.66,\"low\":3.54,\"close\":3.64,\"volume\":1922639},{\"day\":\"2009-01-12T00:00:00.000Z\",\"open\":3.66,\"high\":3.72,\"low\":3.6,\"close\":3.67,\"volume\":2875811},{\"day\":\"2009-01-13T00:00:00.000Z\",\"open\":3.65,\"high\":3.65,\"low\":3.51,\"close\":3.51,\"volume\":2098121},{\"day\":\"2009-01-14T00:00:00.000Z\",\"open\":3.55,\"high\":3.66,\"low\":3.52,\"close\":3.66,\"volume\":2227514},{\"day\":\"2009-01-15T00:00:00.000Z\",\"open\":3.64,\"high\":3.89,\"low\":3.61,\"close\":3.8,\"volume\":6685009},{\"day\":\"2009-01-16T00:00:00.000Z\",\"open\":3.8,\"high\":3.98,\"low\":3.76,\"close\":3.8,\"volume\":5614361},{\"day\":\"2009-01-19T00:00:00.000Z\",\"open\":3.82,\"high\":3.95,\"low\":3.8,\"close\":3.87,\"volume\":4955601},{\"day\":\"2009-01-20T00:00:00.000Z\",\"open\":3.93,\"high\":4.01,\"low\":3.85,\"close\":3.96,\"volume\":5157906},{\"day\":\"2009-01-21T00:00:00.000Z\",\"open\":3.9,\"high\":3.96,\"low\":3.86,\"close\":3.92,\"volume\":4405928},{\"day\":\"2009-01-22T00:00:00.000Z\",\"open\":3.97,\"high\":4.02,\"low\":3.85,\"close\":4.01,\"volume\":4764664},{\"day\":\"2009-01-23T00:00:00.000Z\",\"open\":4,\"high\":4.05,\"low\":3.91,\"close\":3.93,\"volume\":5489823},{\"day\":\"2009-02-02T00:00:00.000Z\",\"open\":3.98,\"high\":4.07,\"low\":3.93,\"close\":4.04,\"volume\":4657202},{\"day\":\"2009-02-03T00:00:00.000Z\",\"open\":4,\"high\":4.25,\"low\":4,\"close\":4.17,\"volume\":7492640},{\"day\":\"2009-02-04T00:00:00.000Z\",\"open\":4.19,\"high\":4.42,\"low\":4.16,\"close\":4.35,\"volume\":9659070},{\"day\":\"2009-02-05T00:00:00.000Z\",\"open\":4.3,\"high\":4.57,\"low\":4.25,\"close\":4.49,\"volume\":12711161},{\"day\":\"2009-02-06T00:00:00.000Z\",\"open\":4.66,\"high\":4.84,\"low\":4.5,\"close\":4.75,\"volume\":17407476},{\"day\":\"2009-02-09T00:00:00.000Z\",\"open\":4.79,\"high\":4.83,\"low\":4.62,\"close\":4.76,\"volume\":13127596},{\"day\":\"2009-02-10T00:00:00.000Z\",\"open\":4.7,\"high\":5.24,\"low\":4.64,\"close\":5.22,\"volume\":13012812},{\"day\":\"2009-02-11T00:00:00.000Z\",\"open\":5.06,\"high\":5.27,\"low\":4.87,\"close\":5.03,\"volume\":13776576},{\"day\":\"2009-02-12T00:00:00.000Z\",\"open\":5.08,\"high\":5.16,\"low\":4.74,\"close\":5.15,\"volume\":10201973},{\"day\":\"2009-02-13T00:00:00.000Z\",\"open\":5.18,\"high\":5.38,\"low\":5.06,\"close\":5.22,\"volume\":11219431},{\"day\":\"2009-02-16T00:00:00.000Z\",\"open\":5.25,\"high\":5.47,\"low\":5.16,\"close\":5.36,\"volume\":11048814},{\"day\":\"2009-02-17T00:00:00.000Z\",\"open\":5.3,\"high\":5.31,\"low\":5.01,\"close\":5.06,\"volume\":8743862},{\"day\":\"2009-02-18T00:00:00.000Z\",\"open\":4.9,\"high\":5.04,\"low\":4.67,\"close\":4.71,\"volume\":6533240},{\"day\":\"2009-02-19T00:00:00.000Z\",\"open\":4.98,\"high\":5.04,\"low\":4.79,\"close\":4.88,\"volume\":9610559},{\"day\":\"2009-02-20T00:00:00.000Z\",\"open\":4.89,\"high\":5.07,\"low\":4.76,\"close\":5.03,\"volume\":7859991},{\"day\":\"2009-02-23T00:00:00.000Z\",\"open\":4.95,\"high\":5.53,\"low\":4.86,\"close\":5.53,\"volume\":19520324},{\"day\":\"2009-02-24T00:00:00.000Z\",\"open\":5.58,\"high\":5.96,\"low\":5.53,\"close\":5.68,\"volume\":29319888},{\"day\":\"2009-02-25T00:00:00.000Z\",\"open\":5.78,\"high\":5.88,\"low\":5.3,\"close\":5.64,\"volume\":14796874},{\"day\":\"2009-02-26T00:00:00.000Z\",\"open\":5.59,\"high\":5.62,\"low\":5.08,\"close\":5.08,\"volume\":10471550},{\"day\":\"2009-02-27T00:00:00.000Z\",\"open\":4.88,\"high\":4.88,\"low\":4.57,\"close\":4.57,\"volume\":10226131},{\"day\":\"2009-03-02T00:00:00.000Z\",\"open\":4.49,\"high\":4.66,\"low\":4.26,\"close\":4.62,\"volume\":6473064},{\"day\":\"2009-03-03T00:00:00.000Z\",\"open\":4.41,\"high\":4.74,\"low\":4.35,\"close\":4.6,\"volume\":6709986},{\"day\":\"2009-03-04T00:00:00.000Z\",\"open\":4.6,\"high\":4.93,\"low\":4.55,\"close\":4.91,\"volume\":9101389},{\"day\":\"2009-03-05T00:00:00.000Z\",\"open\":4.96,\"high\":5.4,\"low\":4.85,\"close\":5.18,\"volume\":17693332},{\"day\":\"2009-03-06T00:00:00.000Z\",\"open\":5.02,\"high\":5.48,\"low\":4.98,\"close\":5.4,\"volume\":20096024},{\"day\":\"2009-03-09T00:00:00.000Z\",\"open\":5.44,\"high\":5.47,\"low\":4.87,\"close\":4.93,\"volume\":12058842},{\"day\":\"2009-03-10T00:00:00.000Z\",\"open\":4.85,\"high\":5.11,\"low\":4.78,\"close\":5.09,\"volume\":6767270},{\"day\":\"2009-03-11T00:00:00.000Z\",\"open\":5.23,\"high\":5.24,\"low\":4.95,\"close\":4.97,\"volume\":6494443},{\"day\":\"2009-03-12T00:00:00.000Z\",\"open\":4.94,\"high\":4.98,\"low\":4.6,\"close\":4.93,\"volume\":6409920},{\"day\":\"2009-03-13T00:00:00.000Z\",\"open\":4.88,\"high\":4.99,\"low\":4.77,\"close\":4.79,\"volume\":4404670},{\"day\":\"2009-03-16T00:00:00.000Z\",\"open\":4.81,\"high\":4.85,\"low\":4.67,\"close\":4.8,\"volume\":3673705},{\"day\":\"2009-03-17T00:00:00.000Z\",\"open\":4.81,\"high\":5.07,\"low\":4.75,\"close\":5.02,\"volume\":6652070},{\"day\":\"2009-03-18T00:00:00.000Z\",\"open\":5.03,\"high\":5.29,\"low\":5.02,\"close\":5.13,\"volume\":8060335},{\"day\":\"2009-03-19T00:00:00.000Z\",\"open\":5.11,\"high\":5.28,\"low\":5.11,\"close\":5.22,\"volume\":7317027},{\"day\":\"2009-03-20T00:00:00.000Z\",\"open\":5.25,\"high\":5.25,\"low\":5.05,\"close\":5.14,\"volume\":6948938},{\"day\":\"2009-03-23T00:00:00.000Z\",\"open\":5.08,\"high\":5.33,\"low\":5.08,\"close\":5.27,\"volume\":7333201},{\"day\":\"2009-03-24T00:00:00.000Z\",\"open\":5.31,\"high\":5.68,\"low\":5.27,\"close\":5.52,\"volume\":13895267},{\"day\":\"2009-03-25T00:00:00.000Z\",\"open\":5.47,\"high\":5.55,\"low\":5.21,\"close\":5.23,\"volume\":8172001},{\"day\":\"2009-03-26T00:00:00.000Z\",\"open\":5.2,\"high\":5.42,\"low\":5.15,\"close\":5.42,\"volume\":6169311},{\"day\":\"2009-03-27T00:00:00.000Z\",\"open\":5.44,\"high\":5.75,\"low\":5.39,\"close\":5.55,\"volume\":12428325},{\"day\":\"2009-03-30T00:00:00.000Z\",\"open\":5.6,\"high\":5.78,\"low\":5.55,\"close\":5.57,\"volume\":9894288},{\"day\":\"2009-03-31T00:00:00.000Z\",\"open\":5.44,\"high\":5.59,\"low\":5.28,\"close\":5.59,\"volume\":7879323},{\"day\":\"2009-04-01T00:00:00.000Z\",\"open\":5.61,\"high\":5.91,\"low\":5.58,\"close\":5.77,\"volume\":12440069},{\"day\":\"2009-04-02T00:00:00.000Z\",\"open\":5.8,\"high\":5.86,\"low\":5.69,\"close\":5.77,\"volume\":9377551},{\"day\":\"2009-04-03T00:00:00.000Z\",\"open\":5.7,\"high\":5.8,\"low\":5.51,\"close\":5.58,\"volume\":7410373},{\"day\":\"2009-04-07T00:00:00.000Z\",\"open\":5.54,\"high\":5.65,\"low\":5.41,\"close\":5.52,\"volume\":5579658},{\"day\":\"2009-04-08T00:00:00.000Z\",\"open\":5.51,\"high\":5.71,\"low\":5.3,\"close\":5.31,\"volume\":9008691},{\"day\":\"2009-04-09T00:00:00.000Z\",\"open\":5.24,\"high\":5.46,\"low\":5.23,\"close\":5.45,\"volume\":4622820},{\"day\":\"2009-04-10T00:00:00.000Z\",\"open\":5.37,\"high\":5.57,\"low\":5.22,\"close\":5.5,\"volume\":15391959},{\"day\":\"2009-04-13T00:00:00.000Z\",\"open\":5.51,\"high\":5.53,\"low\":5.39,\"close\":5.45,\"volume\":10839884},{\"day\":\"2009-04-14T00:00:00.000Z\",\"open\":5.46,\"high\":5.68,\"low\":5.38,\"close\":5.63,\"volume\":13314336},{\"day\":\"2009-04-15T00:00:00.000Z\",\"open\":5.57,\"high\":6.19,\"low\":5.41,\"close\":6.08,\"volume\":25294176},{\"day\":\"2009-04-16T00:00:00.000Z\",\"open\":6,\"high\":6.13,\"low\":5.73,\"close\":5.86,\"volume\":17153070},{\"day\":\"2009-04-17T00:00:00.000Z\",\"open\":5.83,\"high\":5.96,\"low\":5.55,\"close\":5.69,\"volume\":11889789},{\"day\":\"2009-04-20T00:00:00.000Z\",\"open\":5.69,\"high\":6.2,\"low\":5.6,\"close\":6.01,\"volume\":13952880},{\"day\":\"2009-04-21T00:00:00.000Z\",\"open\":5.9,\"high\":6.52,\"low\":5.87,\"close\":6.38,\"volume\":23978600},{\"day\":\"2009-04-22T00:00:00.000Z\",\"open\":6.39,\"high\":6.56,\"low\":5.96,\"close\":6.02,\"volume\":18194540},{\"day\":\"2009-04-23T00:00:00.000Z\",\"open\":5.99,\"high\":6.02,\"low\":5.71,\"close\":5.88,\"volume\":8838758},{\"day\":\"2009-04-24T00:00:00.000Z\",\"open\":5.92,\"high\":6.28,\"low\":5.85,\"close\":6.03,\"volume\":11242341},{\"day\":\"2009-04-27T00:00:00.000Z\",\"open\":6.02,\"high\":6.02,\"low\":5.43,\"close\":5.44,\"volume\":9763008},{\"day\":\"2009-04-28T00:00:00.000Z\",\"open\":5.45,\"high\":5.58,\"low\":5.24,\"close\":5.36,\"volume\":6580071},{\"day\":\"2009-04-29T00:00:00.000Z\",\"open\":5.36,\"high\":5.65,\"low\":5.31,\"close\":5.63,\"volume\":6136759},{\"day\":\"2009-04-30T00:00:00.000Z\",\"open\":5.6,\"high\":5.65,\"low\":5.5,\"close\":5.63,\"volume\":5323931},{\"day\":\"2009-05-04T00:00:00.000Z\",\"open\":5.62,\"high\":5.78,\"low\":5.6,\"close\":5.75,\"volume\":5462684},{\"day\":\"2009-05-05T00:00:00.000Z\",\"open\":5.8,\"high\":5.95,\"low\":5.75,\"close\":5.8,\"volume\":7004554},{\"day\":\"2009-05-06T00:00:00.000Z\",\"open\":5.8,\"high\":6,\"low\":5.77,\"close\":5.98,\"volume\":6973723},{\"day\":\"2009-05-07T00:00:00.000Z\",\"open\":5.92,\"high\":6.12,\"low\":5.68,\"close\":5.8,\"volume\":6954002},{\"day\":\"2009-05-08T00:00:00.000Z\",\"open\":5.73,\"high\":5.78,\"low\":5.57,\"close\":5.71,\"volume\":6785428},{\"day\":\"2009-05-11T00:00:00.000Z\",\"open\":5.72,\"high\":5.88,\"low\":5.41,\"close\":5.44,\"volume\":7212551},{\"day\":\"2009-05-12T00:00:00.000Z\",\"open\":5.44,\"high\":5.58,\"low\":5.4,\"close\":5.58,\"volume\":4007611},{\"day\":\"2009-05-13T00:00:00.000Z\",\"open\":5.57,\"high\":5.76,\"low\":5.51,\"close\":5.69,\"volume\":5261146},{\"day\":\"2009-05-14T00:00:00.000Z\",\"open\":5.58,\"high\":5.69,\"low\":5.56,\"close\":5.65,\"volume\":4878101},{\"day\":\"2009-05-15T00:00:00.000Z\",\"open\":5.72,\"high\":5.86,\"low\":5.65,\"close\":5.85,\"volume\":8226948},{\"day\":\"2009-05-18T00:00:00.000Z\",\"open\":5.84,\"high\":5.86,\"low\":5.66,\"close\":5.8,\"volume\":5793401},{\"day\":\"2009-05-19T00:00:00.000Z\",\"open\":5.82,\"high\":5.93,\"low\":5.77,\"close\":5.88,\"volume\":7048937},{\"day\":\"2009-05-20T00:00:00.000Z\",\"open\":5.88,\"high\":5.95,\"low\":5.79,\"close\":5.89,\"volume\":7337174},{\"day\":\"2009-05-22T00:00:00.000Z\",\"open\":5.87,\"high\":6.2,\"low\":5.82,\"close\":6.05,\"volume\":19415786},{\"day\":\"2009-05-25T00:00:00.000Z\",\"open\":5.9,\"high\":6.02,\"low\":5.7,\"close\":5.96,\"volume\":9246366},{\"day\":\"2009-05-26T00:00:00.000Z\",\"open\":5.95,\"high\":6.24,\"low\":5.88,\"close\":6.05,\"volume\":11464745},{\"day\":\"2009-05-27T00:00:00.000Z\",\"open\":6.12,\"high\":6.25,\"low\":6,\"close\":6.11,\"volume\":8998815},{\"day\":\"2009-06-01T00:00:00.000Z\",\"open\":6.2,\"high\":6.25,\"low\":6.05,\"close\":6.12,\"volume\":8882637},{\"day\":\"2009-06-02T00:00:00.000Z\",\"open\":6.13,\"high\":6.16,\"low\":5.9,\"close\":5.95,\"volume\":8529039},{\"day\":\"2009-06-03T00:00:00.000Z\",\"open\":5.95,\"high\":6.1,\"low\":5.88,\"close\":6.03,\"volume\":7234840},{\"day\":\"2009-06-04T00:00:00.000Z\",\"open\":6,\"high\":6.03,\"low\":5.81,\"close\":5.93,\"volume\":5865251},{\"day\":\"2009-06-05T00:00:00.000Z\",\"open\":5.93,\"high\":5.98,\"low\":5.82,\"close\":5.84,\"volume\":5445463},{\"day\":\"2009-06-08T00:00:00.000Z\",\"open\":5.87,\"high\":5.98,\"low\":5.8,\"close\":5.93,\"volume\":4577974},{\"day\":\"2009-06-09T00:00:00.000Z\",\"open\":5.94,\"high\":5.95,\"low\":5.71,\"close\":5.87,\"volume\":5174150},{\"day\":\"2009-06-10T00:00:00.000Z\",\"open\":5.88,\"high\":6.1,\"low\":5.83,\"close\":6.09,\"volume\":8581197},{\"day\":\"2009-06-11T00:00:00.000Z\",\"open\":6.07,\"high\":6.1,\"low\":5.9,\"close\":5.92,\"volume\":6004843},{\"day\":\"2009-06-12T00:00:00.000Z\",\"open\":5.92,\"high\":5.98,\"low\":5.63,\"close\":5.7,\"volume\":5970916},{\"day\":\"2009-06-15T00:00:00.000Z\",\"open\":5.7,\"high\":5.76,\"low\":5.68,\"close\":5.76,\"volume\":2508115},{\"day\":\"2009-06-16T00:00:00.000Z\",\"open\":5.72,\"high\":5.86,\"low\":5.7,\"close\":5.81,\"volume\":2953146},{\"day\":\"2009-06-17T00:00:00.000Z\",\"open\":5.8,\"high\":5.88,\"low\":5.74,\"close\":5.85,\"volume\":2605865},{\"day\":\"2009-06-18T00:00:00.000Z\",\"open\":5.89,\"high\":5.89,\"low\":5.79,\"close\":5.85,\"volume\":3341440},{\"day\":\"2009-06-19T00:00:00.000Z\",\"open\":5.83,\"high\":5.98,\"low\":5.81,\"close\":5.95,\"volume\":6580080},{\"day\":\"2009-06-22T00:00:00.000Z\",\"open\":6,\"high\":6.02,\"low\":5.87,\"close\":5.99,\"volume\":6157087},{\"day\":\"2009-06-23T00:00:00.000Z\",\"open\":5.98,\"high\":5.98,\"low\":5.8,\"close\":5.83,\"volume\":4582019},{\"day\":\"2009-06-24T00:00:00.000Z\",\"open\":5.83,\"high\":5.9,\"low\":5.77,\"close\":5.87,\"volume\":3415552},{\"day\":\"2009-06-25T00:00:00.000Z\",\"open\":5.9,\"high\":5.91,\"low\":5.76,\"close\":5.83,\"volume\":4082717},{\"day\":\"2009-06-26T00:00:00.000Z\",\"open\":5.83,\"high\":5.91,\"low\":5.77,\"close\":5.89,\"volume\":5672405},{\"day\":\"2009-06-29T00:00:00.000Z\",\"open\":5.9,\"high\":5.97,\"low\":5.9,\"close\":5.92,\"volume\":6628303},{\"day\":\"2009-06-30T00:00:00.000Z\",\"open\":5.93,\"high\":5.96,\"low\":5.77,\"close\":5.78,\"volume\":3489122},{\"day\":\"2009-07-01T00:00:00.000Z\",\"open\":5.75,\"high\":5.93,\"low\":5.73,\"close\":5.93,\"volume\":5632117},{\"day\":\"2009-07-02T00:00:00.000Z\",\"open\":5.98,\"high\":6.06,\"low\":5.91,\"close\":6,\"volume\":9546171},{\"day\":\"2009-07-03T00:00:00.000Z\",\"open\":5.98,\"high\":6.02,\"low\":5.85,\"close\":5.92,\"volume\":6299104},{\"day\":\"2009-07-06T00:00:00.000Z\",\"open\":6.01,\"high\":6.06,\"low\":5.9,\"close\":5.98,\"volume\":6923176},{\"day\":\"2009-07-07T00:00:00.000Z\",\"open\":6,\"high\":6.18,\"low\":6,\"close\":6.04,\"volume\":10437889},{\"day\":\"2009-07-08T00:00:00.000Z\",\"open\":6,\"high\":6.05,\"low\":5.88,\"close\":5.99,\"volume\":6123803},{\"day\":\"2009-07-09T00:00:00.000Z\",\"open\":5.98,\"high\":6.2,\"low\":5.94,\"close\":6.2,\"volume\":10815905},{\"day\":\"2009-07-10T00:00:00.000Z\",\"open\":6.28,\"high\":6.49,\"low\":6.25,\"close\":6.34,\"volume\":20584126},{\"day\":\"2009-07-13T00:00:00.000Z\",\"open\":6.36,\"high\":6.38,\"low\":6.24,\"close\":6.28,\"volume\":7677263},{\"day\":\"2009-07-14T00:00:00.000Z\",\"open\":6.26,\"high\":6.32,\"low\":6.24,\"close\":6.3,\"volume\":6201017},{\"day\":\"2009-07-15T00:00:00.000Z\",\"open\":6.3,\"high\":6.41,\"low\":6.3,\"close\":6.34,\"volume\":6734744},{\"day\":\"2009-07-16T00:00:00.000Z\",\"open\":6.33,\"high\":6.77,\"low\":6.3,\"close\":6.64,\"volume\":19547132},{\"day\":\"2009-07-17T00:00:00.000Z\",\"open\":6.62,\"high\":6.92,\"low\":6.6,\"close\":6.72,\"volume\":14121457},{\"day\":\"2009-07-20T00:00:00.000Z\",\"open\":6.8,\"high\":6.86,\"low\":6.59,\"close\":6.73,\"volume\":9460495},{\"day\":\"2009-07-21T00:00:00.000Z\",\"open\":6.73,\"high\":6.84,\"low\":6.27,\"close\":6.38,\"volume\":13545065},{\"day\":\"2009-07-22T00:00:00.000Z\",\"open\":6.44,\"high\":6.54,\"low\":6.3,\"close\":6.45,\"volume\":9620965},{\"day\":\"2009-07-23T00:00:00.000Z\",\"open\":6.42,\"high\":6.46,\"low\":6.31,\"close\":6.46,\"volume\":6518528},{\"day\":\"2009-07-24T00:00:00.000Z\",\"open\":6.46,\"high\":6.49,\"low\":6.22,\"close\":6.33,\"volume\":6175546},{\"day\":\"2009-07-27T00:00:00.000Z\",\"open\":6.31,\"high\":6.44,\"low\":6.31,\"close\":6.41,\"volume\":7547808},{\"day\":\"2009-07-28T00:00:00.000Z\",\"open\":6.4,\"high\":6.76,\"low\":6.4,\"close\":6.7,\"volume\":13068226},{\"day\":\"2009-07-29T00:00:00.000Z\",\"open\":6.65,\"high\":6.69,\"low\":6.03,\"close\":6.23,\"volume\":10432559},{\"day\":\"2009-07-30T00:00:00.000Z\",\"open\":6.2,\"high\":6.47,\"low\":6.2,\"close\":6.46,\"volume\":6684064},{\"day\":\"2009-07-31T00:00:00.000Z\",\"open\":6.48,\"high\":6.84,\"low\":6.46,\"close\":6.75,\"volume\":14024754},{\"day\":\"2009-08-03T00:00:00.000Z\",\"open\":6.78,\"high\":7.05,\"low\":6.71,\"close\":6.92,\"volume\":13279704},{\"day\":\"2009-08-04T00:00:00.000Z\",\"open\":6.94,\"high\":7.12,\"low\":6.72,\"close\":7.12,\"volume\":12193312},{\"day\":\"2009-08-05T00:00:00.000Z\",\"open\":7.09,\"high\":7.32,\"low\":6.87,\"close\":6.94,\"volume\":11442721},{\"day\":\"2009-08-06T00:00:00.000Z\",\"open\":6.87,\"high\":6.97,\"low\":6.7,\"close\":6.8,\"volume\":5165966},{\"day\":\"2009-08-07T00:00:00.000Z\",\"open\":6.78,\"high\":6.88,\"low\":6.5,\"close\":6.56,\"volume\":5996138},{\"day\":\"2009-08-10T00:00:00.000Z\",\"open\":6.64,\"high\":6.76,\"low\":6.4,\"close\":6.61,\"volume\":4194360},{\"day\":\"2009-08-11T00:00:00.000Z\",\"open\":6.72,\"high\":6.9,\"low\":6.62,\"close\":6.84,\"volume\":5704139},{\"day\":\"2009-08-12T00:00:00.000Z\",\"open\":6.84,\"high\":6.84,\"low\":6.45,\"close\":6.5,\"volume\":5764309},{\"day\":\"2009-08-13T00:00:00.000Z\",\"open\":6.5,\"high\":6.67,\"low\":6.41,\"close\":6.53,\"volume\":3526355},{\"day\":\"2009-08-14T00:00:00.000Z\",\"open\":6.51,\"high\":6.53,\"low\":6,\"close\":6.09,\"volume\":4725920},{\"day\":\"2009-08-17T00:00:00.000Z\",\"open\":6,\"high\":6.13,\"low\":5.49,\"close\":5.54,\"volume\":4455776},{\"day\":\"2009-08-18T00:00:00.000Z\",\"open\":5.58,\"high\":5.8,\"low\":5.45,\"close\":5.75,\"volume\":3083457},{\"day\":\"2009-08-19T00:00:00.000Z\",\"open\":5.71,\"high\":5.75,\"low\":5.31,\"close\":5.35,\"volume\":2486414},{\"day\":\"2009-08-20T00:00:00.000Z\",\"open\":5.37,\"high\":5.54,\"low\":5.32,\"close\":5.53,\"volume\":2154536},{\"day\":\"2009-08-21T00:00:00.000Z\",\"open\":5.5,\"high\":5.65,\"low\":5.47,\"close\":5.63,\"volume\":3472062},{\"day\":\"2009-08-24T00:00:00.000Z\",\"open\":5.62,\"high\":5.86,\"low\":5.6,\"close\":5.8,\"volume\":4118116},{\"day\":\"2009-08-25T00:00:00.000Z\",\"open\":5.8,\"high\":5.8,\"low\":5.38,\"close\":5.71,\"volume\":3821564},{\"day\":\"2009-08-26T00:00:00.000Z\",\"open\":5.7,\"high\":5.95,\"low\":5.62,\"close\":5.88,\"volume\":3879969},{\"day\":\"2009-08-27T00:00:00.000Z\",\"open\":5.88,\"high\":6.47,\"low\":5.8,\"close\":6.47,\"volume\":5305400},{\"day\":\"2009-08-28T00:00:00.000Z\",\"open\":6.66,\"high\":7.09,\"low\":6.4,\"close\":6.52,\"volume\":24965594},{\"day\":\"2009-08-31T00:00:00.000Z\",\"open\":6.47,\"high\":6.47,\"low\":5.87,\"close\":5.87,\"volume\":11289968},{\"day\":\"2009-09-01T00:00:00.000Z\",\"open\":5.68,\"high\":5.8,\"low\":5.45,\"close\":5.58,\"volume\":5925942},{\"day\":\"2009-09-02T00:00:00.000Z\",\"open\":5.49,\"high\":5.62,\"low\":5.38,\"close\":5.58,\"volume\":3943263},{\"day\":\"2009-09-03T00:00:00.000Z\",\"open\":5.55,\"high\":5.9,\"low\":5.48,\"close\":5.8,\"volume\":6139801},{\"day\":\"2009-09-04T00:00:00.000Z\",\"open\":5.88,\"high\":5.96,\"low\":5.78,\"close\":5.91,\"volume\":5150953},{\"day\":\"2009-09-07T00:00:00.000Z\",\"open\":6.08,\"high\":6.08,\"low\":5.84,\"close\":6.01,\"volume\":6346225},{\"day\":\"2009-09-08T00:00:00.000Z\",\"open\":5.96,\"high\":6.11,\"low\":5.8,\"close\":6.05,\"volume\":5788002},{\"day\":\"2009-09-09T00:00:00.000Z\",\"open\":6.08,\"high\":6.08,\"low\":5.91,\"close\":6.01,\"volume\":4316003},{\"day\":\"2009-09-10T00:00:00.000Z\",\"open\":5.97,\"high\":6.07,\"low\":5.82,\"close\":6.02,\"volume\":4091797},{\"day\":\"2009-09-11T00:00:00.000Z\",\"open\":5.97,\"high\":6.22,\"low\":5.96,\"close\":6.08,\"volume\":5549451},{\"day\":\"2009-09-14T00:00:00.000Z\",\"open\":6.09,\"high\":6.24,\"low\":6.07,\"close\":6.23,\"volume\":5697120},{\"day\":\"2009-09-15T00:00:00.000Z\",\"open\":6.24,\"high\":6.44,\"low\":6.13,\"close\":6.34,\"volume\":7251214},{\"day\":\"2009-09-16T00:00:00.000Z\",\"open\":6.3,\"high\":6.97,\"low\":6.28,\"close\":6.97,\"volume\":22956748},{\"day\":\"2009-09-17T00:00:00.000Z\",\"open\":7.34,\"high\":7.67,\"low\":7.18,\"close\":7.67,\"volume\":32944436},{\"day\":\"2009-09-18T00:00:00.000Z\",\"open\":7.9,\"high\":8.32,\"low\":7.5,\"close\":7.67,\"volume\":47205892},{\"day\":\"2009-09-21T00:00:00.000Z\",\"open\":7.6,\"high\":7.79,\"low\":7.1,\"close\":7.39,\"volume\":27257496},{\"day\":\"2009-09-22T00:00:00.000Z\",\"open\":7.22,\"high\":7.35,\"low\":6.96,\"close\":7.04,\"volume\":20300904},{\"day\":\"2009-09-23T00:00:00.000Z\",\"open\":6.98,\"high\":7.35,\"low\":6.86,\"close\":7.05,\"volume\":19601052},{\"day\":\"2009-09-24T00:00:00.000Z\",\"open\":6.9,\"high\":6.98,\"low\":6.5,\"close\":6.62,\"volume\":15657159},{\"day\":\"2009-09-25T00:00:00.000Z\",\"open\":6.64,\"high\":6.76,\"low\":6.41,\"close\":6.55,\"volume\":8761789},{\"day\":\"2009-09-28T00:00:00.000Z\",\"open\":6.56,\"high\":6.69,\"low\":6.2,\"close\":6.25,\"volume\":7016279},{\"day\":\"2009-09-29T00:00:00.000Z\",\"open\":6.34,\"high\":6.38,\"low\":6,\"close\":6.19,\"volume\":6208844},{\"day\":\"2009-09-30T00:00:00.000Z\",\"open\":6.23,\"high\":6.42,\"low\":6.08,\"close\":6.14,\"volume\":6822796},{\"day\":\"2009-10-09T00:00:00.000Z\",\"open\":6.23,\"high\":6.55,\"low\":6.23,\"close\":6.51,\"volume\":8087991},{\"day\":\"2009-10-12T00:00:00.000Z\",\"open\":6.52,\"high\":6.79,\"low\":6.43,\"close\":6.56,\"volume\":10206657},{\"day\":\"2009-10-13T00:00:00.000Z\",\"open\":6.54,\"high\":7.04,\"low\":6.48,\"close\":6.96,\"volume\":13929662},{\"day\":\"2009-10-14T00:00:00.000Z\",\"open\":6.98,\"high\":6.98,\"low\":6.77,\"close\":6.9,\"volume\":11756138},{\"day\":\"2009-10-15T00:00:00.000Z\",\"open\":6.85,\"high\":7.07,\"low\":6.82,\"close\":6.88,\"volume\":8340390},{\"day\":\"2009-10-16T00:00:00.000Z\",\"open\":6.85,\"high\":6.98,\"low\":6.57,\"close\":6.84,\"volume\":7385576},{\"day\":\"2009-10-19T00:00:00.000Z\",\"open\":6.78,\"high\":7,\"low\":6.75,\"close\":6.99,\"volume\":8398178},{\"day\":\"2009-10-20T00:00:00.000Z\",\"open\":7.01,\"high\":7.11,\"low\":6.88,\"close\":7.07,\"volume\":9826326},{\"day\":\"2009-10-21T00:00:00.000Z\",\"open\":7.07,\"high\":7.07,\"low\":6.85,\"close\":6.85,\"volume\":7617649},{\"day\":\"2009-10-22T00:00:00.000Z\",\"open\":6.82,\"high\":6.92,\"low\":6.68,\"close\":6.79,\"volume\":6824217},{\"day\":\"2009-10-23T00:00:00.000Z\",\"open\":6.85,\"high\":7.28,\"low\":6.79,\"close\":7.27,\"volume\":15674470},{\"day\":\"2009-10-26T00:00:00.000Z\",\"open\":7.26,\"high\":7.98,\"low\":7.15,\"close\":7.67,\"volume\":27681926},{\"day\":\"2009-10-27T00:00:00.000Z\",\"open\":7.55,\"high\":8.28,\"low\":7.45,\"close\":7.93,\"volume\":25783516},{\"day\":\"2009-10-28T00:00:00.000Z\",\"open\":7.9,\"high\":8.13,\"low\":7.66,\"close\":8.02,\"volume\":15771078},{\"day\":\"2009-10-29T00:00:00.000Z\",\"open\":7.8,\"high\":8.19,\"low\":7.75,\"close\":8.03,\"volume\":11760841},{\"day\":\"2009-10-30T00:00:00.000Z\",\"open\":8.09,\"high\":8.38,\"low\":7.74,\"close\":7.81,\"volume\":15401739},{\"day\":\"2009-11-02T00:00:00.000Z\",\"open\":7.52,\"high\":8.04,\"low\":7.52,\"close\":7.91,\"volume\":14624619},{\"day\":\"2009-11-03T00:00:00.000Z\",\"open\":7.93,\"high\":8.51,\"low\":7.93,\"close\":8.14,\"volume\":15794912},{\"day\":\"2009-11-04T00:00:00.000Z\",\"open\":8.19,\"high\":8.51,\"low\":8.06,\"close\":8.5,\"volume\":13185774},{\"day\":\"2009-11-05T00:00:00.000Z\",\"open\":8.51,\"high\":8.67,\"low\":8.24,\"close\":8.4,\"volume\":9664444},{\"day\":\"2009-11-06T00:00:00.000Z\",\"open\":8.46,\"high\":8.49,\"low\":8.2,\"close\":8.31,\"volume\":13384042},{\"day\":\"2009-11-09T00:00:00.000Z\",\"open\":8.38,\"high\":9,\"low\":8.26,\"close\":8.97,\"volume\":18114704},{\"day\":\"2009-11-10T00:00:00.000Z\",\"open\":8.89,\"high\":9.31,\"low\":8.7,\"close\":9.02,\"volume\":16664987},{\"day\":\"2009-11-11T00:00:00.000Z\",\"open\":8.96,\"high\":9.26,\"low\":8.85,\"close\":9.05,\"volume\":9360796},{\"day\":\"2009-11-12T00:00:00.000Z\",\"open\":9.05,\"high\":9.18,\"low\":8.85,\"close\":8.93,\"volume\":8862955},{\"day\":\"2009-11-13T00:00:00.000Z\",\"open\":8.89,\"high\":8.99,\"low\":8.66,\"close\":8.96,\"volume\":8501465},{\"day\":\"2009-11-17T00:00:00.000Z\",\"open\":9.25,\"high\":9.25,\"low\":8.95,\"close\":9,\"volume\":10221978},{\"day\":\"2009-11-18T00:00:00.000Z\",\"open\":9.1,\"high\":9.1,\"low\":8.76,\"close\":8.83,\"volume\":8731223},{\"day\":\"2009-11-19T00:00:00.000Z\",\"open\":8.82,\"high\":9.24,\"low\":8.82,\"close\":9.2,\"volume\":10763422},{\"day\":\"2009-11-20T00:00:00.000Z\",\"open\":9.2,\"high\":9.23,\"low\":9.02,\"close\":9.1,\"volume\":6571880},{\"day\":\"2009-11-23T00:00:00.000Z\",\"open\":9.11,\"high\":9.41,\"low\":9,\"close\":9.35,\"volume\":13984653},{\"day\":\"2009-11-24T00:00:00.000Z\",\"open\":9.31,\"high\":9.34,\"low\":8.42,\"close\":8.42,\"volume\":16939700},{\"day\":\"2009-11-25T00:00:00.000Z\",\"open\":8.39,\"high\":8.73,\"low\":8.33,\"close\":8.67,\"volume\":10766719},{\"day\":\"2009-11-26T00:00:00.000Z\",\"open\":8.68,\"high\":8.75,\"low\":8.1,\"close\":8.14,\"volume\":13651646},{\"day\":\"2009-11-27T00:00:00.000Z\",\"open\":8.1,\"high\":8.37,\"low\":8.01,\"close\":8.16,\"volume\":7642758},{\"day\":\"2009-11-30T00:00:00.000Z\",\"open\":8.37,\"high\":8.53,\"low\":8.21,\"close\":8.48,\"volume\":5538452},{\"day\":\"2009-12-01T00:00:00.000Z\",\"open\":8.48,\"high\":8.94,\"low\":8.38,\"close\":8.83,\"volume\":9026007},{\"day\":\"2009-12-02T00:00:00.000Z\",\"open\":8.85,\"high\":9.1,\"low\":8.78,\"close\":8.85,\"volume\":7948608},{\"day\":\"2009-12-03T00:00:00.000Z\",\"open\":8.86,\"high\":9.16,\"low\":8.72,\"close\":9.13,\"volume\":9355395},{\"day\":\"2009-12-04T00:00:00.000Z\",\"open\":9.09,\"high\":9.18,\"low\":8.52,\"close\":8.86,\"volume\":9187832},{\"day\":\"2009-12-07T00:00:00.000Z\",\"open\":8.87,\"high\":9.75,\"low\":8.87,\"close\":9.75,\"volume\":24385940},{\"day\":\"2009-12-08T00:00:00.000Z\",\"open\":10.04,\"high\":10.38,\"low\":9.68,\"close\":9.96,\"volume\":31508148},{\"day\":\"2009-12-09T00:00:00.000Z\",\"open\":9.76,\"high\":9.88,\"low\":9.5,\"close\":9.71,\"volume\":12440025},{\"day\":\"2009-12-10T00:00:00.000Z\",\"open\":9.78,\"high\":10.17,\"low\":9.58,\"close\":9.88,\"volume\":15948153},{\"day\":\"2009-12-11T00:00:00.000Z\",\"open\":9.78,\"high\":10.15,\"low\":9.6,\"close\":9.66,\"volume\":11256806},{\"day\":\"2009-12-14T00:00:00.000Z\",\"open\":9.68,\"high\":9.95,\"low\":9.18,\"close\":9.71,\"volume\":10830587},{\"day\":\"2009-12-15T00:00:00.000Z\",\"open\":9.73,\"high\":10.49,\"low\":9.54,\"close\":10.31,\"volume\":15626049},{\"day\":\"2009-12-16T00:00:00.000Z\",\"open\":10.21,\"high\":10.52,\"low\":10.1,\"close\":10.15,\"volume\":9756097},{\"day\":\"2009-12-17T00:00:00.000Z\",\"open\":10.16,\"high\":10.2,\"low\":9.65,\"close\":9.68,\"volume\":6577026},{\"day\":\"2009-12-18T00:00:00.000Z\",\"open\":9.67,\"high\":9.95,\"low\":9.41,\"close\":9.51,\"volume\":10511140},{\"day\":\"2009-12-21T00:00:00.000Z\",\"open\":9.48,\"high\":10.17,\"low\":9.41,\"close\":10.11,\"volume\":10231271},{\"day\":\"2009-12-22T00:00:00.000Z\",\"open\":10.13,\"high\":10.52,\"low\":10.06,\"close\":10.28,\"volume\":17388132},{\"day\":\"2009-12-23T00:00:00.000Z\",\"open\":10.13,\"high\":10.84,\"low\":9.95,\"close\":10.81,\"volume\":14647376},{\"day\":\"2009-12-24T00:00:00.000Z\",\"open\":10.69,\"high\":11.57,\"low\":10.53,\"close\":11.27,\"volume\":18736248},{\"day\":\"2010-01-04T00:00:00.000Z\",\"open\":12.4,\"high\":12.4,\"low\":12.4,\"close\":12.4,\"volume\":2247848},{\"day\":\"2010-01-05T00:00:00.000Z\",\"open\":13.64,\"high\":13.64,\"low\":13.3,\"close\":13.64,\"volume\":32958686},{\"day\":\"2010-01-06T00:00:00.000Z\",\"open\":13.87,\"high\":14.94,\"low\":13.36,\"close\":14.54,\"volume\":53374392},{\"day\":\"2010-01-07T00:00:00.000Z\",\"open\":14.54,\"high\":15.4,\"low\":14,\"close\":14.79,\"volume\":37452820},{\"day\":\"2010-01-08T00:00:00.000Z\",\"open\":14.67,\"high\":15,\"low\":14.2,\"close\":14.94,\"volume\":19005168},{\"day\":\"2010-01-11T00:00:00.000Z\",\"open\":14.8,\"high\":15.94,\"low\":14.55,\"close\":15.29,\"volume\":25230286},{\"day\":\"2010-01-12T00:00:00.000Z\",\"open\":15.3,\"high\":16.1,\"low\":14.9,\"close\":15.29,\"volume\":24711882},{\"day\":\"2010-01-13T00:00:00.000Z\",\"open\":14.78,\"high\":15.2,\"low\":14.72,\"close\":14.82,\"volume\":19934636},{\"day\":\"2010-01-14T00:00:00.000Z\",\"open\":14.83,\"high\":15.48,\"low\":14.6,\"close\":15.39,\"volume\":20078876},{\"day\":\"2010-01-15T00:00:00.000Z\",\"open\":15.3,\"high\":15.47,\"low\":14.8,\"close\":15.14,\"volume\":15611272},{\"day\":\"2010-01-18T00:00:00.000Z\",\"open\":15.07,\"high\":15.14,\"low\":14.55,\"close\":15.1,\"volume\":16754915},{\"day\":\"2010-01-19T00:00:00.000Z\",\"open\":15.1,\"high\":15.93,\"low\":14.86,\"close\":15.83,\"volume\":26390784},{\"day\":\"2010-01-20T00:00:00.000Z\",\"open\":15.6,\"high\":15.75,\"low\":14.25,\"close\":14.32,\"volume\":26593852},{\"day\":\"2010-01-21T00:00:00.000Z\",\"open\":14.32,\"high\":14.5,\"low\":13.79,\"close\":14.11,\"volume\":14947793},{\"day\":\"2010-01-22T00:00:00.000Z\",\"open\":14.11,\"high\":14.68,\"low\":13.88,\"close\":14.51,\"volume\":12463254},{\"day\":\"2010-01-25T00:00:00.000Z\",\"open\":14.3,\"high\":14.46,\"low\":13.9,\"close\":13.91,\"volume\":5960501},{\"day\":\"2010-01-26T00:00:00.000Z\",\"open\":13.85,\"high\":14.09,\"low\":12.75,\"close\":13.14,\"volume\":10975213},{\"day\":\"2010-01-27T00:00:00.000Z\",\"open\":13.14,\"high\":13.37,\"low\":12.9,\"close\":13.07,\"volume\":7921045},{\"day\":\"2010-01-29T00:00:00.000Z\",\"open\":13.25,\"high\":14.36,\"low\":13.23,\"close\":13.45,\"volume\":11904723},{\"day\":\"2010-02-01T00:00:00.000Z\",\"open\":13.3,\"high\":13.3,\"low\":12.45,\"close\":12.55,\"volume\":12160563},{\"day\":\"2010-02-02T00:00:00.000Z\",\"open\":12.66,\"high\":13.05,\"low\":12.62,\"close\":12.71,\"volume\":8858375},{\"day\":\"2010-02-03T00:00:00.000Z\",\"open\":12.72,\"high\":12.9,\"low\":11.87,\"close\":12.7,\"volume\":10670469},{\"day\":\"2010-02-04T00:00:00.000Z\",\"open\":12.68,\"high\":13.49,\"low\":12.43,\"close\":12.94,\"volume\":12954956},{\"day\":\"2010-02-05T00:00:00.000Z\",\"open\":12.5,\"high\":13.58,\"low\":12.38,\"close\":13.23,\"volume\":15032771},{\"day\":\"2010-02-08T00:00:00.000Z\",\"open\":13.2,\"high\":13.29,\"low\":12.5,\"close\":12.71,\"volume\":9559454},{\"day\":\"2010-02-09T00:00:00.000Z\",\"open\":12.62,\"high\":12.76,\"low\":12.27,\"close\":12.41,\"volume\":5166124},{\"day\":\"2010-02-10T00:00:00.000Z\",\"open\":12.46,\"high\":12.78,\"low\":12.43,\"close\":12.7,\"volume\":4488632},{\"day\":\"2010-02-11T00:00:00.000Z\",\"open\":12.62,\"high\":12.78,\"low\":12.47,\"close\":12.5,\"volume\":3599422},{\"day\":\"2010-02-12T00:00:00.000Z\",\"open\":12.56,\"high\":13.24,\"low\":12.47,\"close\":13.07,\"volume\":6768766},{\"day\":\"2010-02-22T00:00:00.000Z\",\"open\":13.05,\"high\":13.6,\"low\":12.91,\"close\":13.28,\"volume\":8404805},{\"day\":\"2010-02-23T00:00:00.000Z\",\"open\":13.24,\"high\":13.94,\"low\":13.01,\"close\":13.87,\"volume\":11680095},{\"day\":\"2010-02-24T00:00:00.000Z\",\"open\":13.8,\"high\":14.13,\"low\":13.52,\"close\":14.11,\"volume\":9932409},{\"day\":\"2010-02-25T00:00:00.000Z\",\"open\":14.19,\"high\":14.25,\"low\":13.9,\"close\":14.13,\"volume\":8929332},{\"day\":\"2010-02-26T00:00:00.000Z\",\"open\":14.1,\"high\":14.1,\"low\":13.85,\"close\":13.9,\"volume\":6009519},{\"day\":\"2010-03-01T00:00:00.000Z\",\"open\":13.9,\"high\":14.1,\"low\":13.75,\"close\":13.99,\"volume\":7190651},{\"day\":\"2010-03-02T00:00:00.000Z\",\"open\":13.98,\"high\":14.58,\"low\":13.98,\"close\":14.38,\"volume\":11759091},{\"day\":\"2010-03-03T00:00:00.000Z\",\"open\":14.5,\"high\":15.5,\"low\":14.5,\"close\":15.4,\"volume\":18637192},{\"day\":\"2010-03-04T00:00:00.000Z\",\"open\":15.4,\"high\":15.4,\"low\":14.04,\"close\":14.19,\"volume\":18678132},{\"day\":\"2010-03-05T00:00:00.000Z\",\"open\":14.25,\"high\":14.45,\"low\":13.78,\"close\":13.93,\"volume\":6470139},{\"day\":\"2010-03-08T00:00:00.000Z\",\"open\":13.91,\"high\":14.39,\"low\":13.9,\"close\":14.12,\"volume\":5687095},{\"day\":\"2010-03-09T00:00:00.000Z\",\"open\":14.08,\"high\":14.08,\"low\":13.72,\"close\":13.94,\"volume\":6439206},{\"day\":\"2010-03-10T00:00:00.000Z\",\"open\":13.81,\"high\":14.08,\"low\":13.39,\"close\":13.52,\"volume\":6073027},{\"day\":\"2010-03-11T00:00:00.000Z\",\"open\":13.52,\"high\":13.71,\"low\":13.29,\"close\":13.54,\"volume\":5008549},{\"day\":\"2010-03-12T00:00:00.000Z\",\"open\":13.59,\"high\":13.99,\"low\":13.38,\"close\":13.41,\"volume\":6373841},{\"day\":\"2010-03-15T00:00:00.000Z\",\"open\":13.41,\"high\":13.58,\"low\":13.08,\"close\":13.21,\"volume\":4775247},{\"day\":\"2010-03-16T00:00:00.000Z\",\"open\":13.13,\"high\":13.38,\"low\":13.13,\"close\":13.34,\"volume\":2854954},{\"day\":\"2010-03-17T00:00:00.000Z\",\"open\":13.41,\"high\":14.21,\"low\":13.41,\"close\":14,\"volume\":12235555},{\"day\":\"2010-03-18T00:00:00.000Z\",\"open\":14.08,\"high\":14.63,\"low\":14.08,\"close\":14.21,\"volume\":12529099},{\"day\":\"2010-03-19T00:00:00.000Z\",\"open\":14.18,\"high\":14.47,\"low\":14,\"close\":14.36,\"volume\":7140567},{\"day\":\"2010-03-22T00:00:00.000Z\",\"open\":14.25,\"high\":14.72,\"low\":14.13,\"close\":14.58,\"volume\":8457528},{\"day\":\"2010-03-23T00:00:00.000Z\",\"open\":14.6,\"high\":14.8,\"low\":14.41,\"close\":14.5,\"volume\":7818650},{\"day\":\"2010-03-24T00:00:00.000Z\",\"open\":14.38,\"high\":14.51,\"low\":14.18,\"close\":14.38,\"volume\":6430464},{\"day\":\"2010-03-25T00:00:00.000Z\",\"open\":14.47,\"high\":14.75,\"low\":14.23,\"close\":14.25,\"volume\":8795194},{\"day\":\"2010-03-26T00:00:00.000Z\",\"open\":14.15,\"high\":14.43,\"low\":14.01,\"close\":14.39,\"volume\":5055446},{\"day\":\"2010-03-29T00:00:00.000Z\",\"open\":14.39,\"high\":14.48,\"low\":14.1,\"close\":14.2,\"volume\":6114857},{\"day\":\"2010-03-30T00:00:00.000Z\",\"open\":14.19,\"high\":14.43,\"low\":14.11,\"close\":14.3,\"volume\":6386303},{\"day\":\"2010-03-31T00:00:00.000Z\",\"open\":14.39,\"high\":15.1,\"low\":14.31,\"close\":14.85,\"volume\":15439797},{\"day\":\"2010-04-01T00:00:00.000Z\",\"open\":14.85,\"high\":15.14,\"low\":14.6,\"close\":14.86,\"volume\":17906568},{\"day\":\"2010-04-02T00:00:00.000Z\",\"open\":14.86,\"high\":15.09,\"low\":14.68,\"close\":15.08,\"volume\":12375943},{\"day\":\"2010-04-06T00:00:00.000Z\",\"open\":15.27,\"high\":15.5,\"low\":14.87,\"close\":15.17,\"volume\":13199751},{\"day\":\"2010-04-07T00:00:00.000Z\",\"open\":15.17,\"high\":15.6,\"low\":15.11,\"close\":15.56,\"volume\":15467993},{\"day\":\"2010-04-08T00:00:00.000Z\",\"open\":15.56,\"high\":15.68,\"low\":15.06,\"close\":15.1,\"volume\":12128376},{\"day\":\"2010-04-09T00:00:00.000Z\",\"open\":15.1,\"high\":15.28,\"low\":15.07,\"close\":15.22,\"volume\":11481216},{\"day\":\"2010-04-12T00:00:00.000Z\",\"open\":15.27,\"high\":15.99,\"low\":15.12,\"close\":15.85,\"volume\":17683108},{\"day\":\"2010-04-13T00:00:00.000Z\",\"open\":15.93,\"high\":16.07,\"low\":14.6,\"close\":15.34,\"volume\":15735011},{\"day\":\"2010-04-14T00:00:00.000Z\",\"open\":15.1,\"high\":15.69,\"low\":14.98,\"close\":15.24,\"volume\":8469579},{\"day\":\"2010-04-15T00:00:00.000Z\",\"open\":15.56,\"high\":15.83,\"low\":15.19,\"close\":15.31,\"volume\":9798118},{\"day\":\"2010-04-16T00:00:00.000Z\",\"open\":15.14,\"high\":15.79,\"low\":14.9,\"close\":15.67,\"volume\":11135055},{\"day\":\"2010-04-19T00:00:00.000Z\",\"open\":15.47,\"high\":15.95,\"low\":15.01,\"close\":15.11,\"volume\":13370495},{\"day\":\"2010-04-20T00:00:00.000Z\",\"open\":15.21,\"high\":15.78,\"low\":14.7,\"close\":15.73,\"volume\":10605935},{\"day\":\"2010-04-21T00:00:00.000Z\",\"open\":15.63,\"high\":17.2,\"low\":15.56,\"close\":16.94,\"volume\":22277484},{\"day\":\"2010-04-22T00:00:00.000Z\",\"open\":16.87,\"high\":17.61,\"low\":16.56,\"close\":16.88,\"volume\":22184236},{\"day\":\"2010-04-26T00:00:00.000Z\",\"open\":16.8,\"high\":17.71,\"low\":16.6,\"close\":17.31,\"volume\":12243940},{\"day\":\"2010-04-27T00:00:00.000Z\",\"open\":17.35,\"high\":17.35,\"low\":16,\"close\":16.44,\"volume\":13193976},{\"day\":\"2010-04-28T00:00:00.000Z\",\"open\":16.21,\"high\":16.84,\"low\":16.1,\"close\":16.49,\"volume\":7646555},{\"day\":\"2010-04-29T00:00:00.000Z\",\"open\":16.9,\"high\":17.88,\"low\":16.65,\"close\":16.68,\"volume\":19819462},{\"day\":\"2010-04-30T00:00:00.000Z\",\"open\":16.53,\"high\":16.6,\"low\":15.38,\"close\":15.68,\"volume\":12899660},{\"day\":\"2010-05-04T00:00:00.000Z\",\"open\":15.02,\"high\":16.1,\"low\":14.8,\"close\":15.87,\"volume\":6932593},{\"day\":\"2010-05-05T00:00:00.000Z\",\"open\":15.5,\"high\":16.58,\"low\":15.5,\"close\":16.5,\"volume\":12114721},{\"day\":\"2010-05-06T00:00:00.000Z\",\"open\":16.45,\"high\":16.79,\"low\":16.16,\"close\":16.22,\"volume\":11765668},{\"day\":\"2010-05-07T00:00:00.000Z\",\"open\":15.79,\"high\":17.06,\"low\":15.6,\"close\":16.81,\"volume\":19427212},{\"day\":\"2010-05-10T00:00:00.000Z\",\"open\":16.87,\"high\":17.02,\"low\":15.21,\"close\":15.61,\"volume\":14225572},{\"day\":\"2010-05-11T00:00:00.000Z\",\"open\":15.9,\"high\":16.05,\"low\":14.9,\"close\":14.99,\"volume\":10063141},{\"day\":\"2010-05-12T00:00:00.000Z\",\"open\":14.68,\"high\":14.9,\"low\":13.49,\"close\":13.49,\"volume\":11744566},{\"day\":\"2010-05-13T00:00:00.000Z\",\"open\":13.3,\"high\":14.36,\"low\":13.29,\"close\":14.33,\"volume\":7214031},{\"day\":\"2010-05-14T00:00:00.000Z\",\"open\":14.2,\"high\":14.8,\"low\":14.01,\"close\":14.4,\"volume\":6910667},{\"day\":\"2010-05-17T00:00:00.000Z\",\"open\":14.1,\"high\":14.35,\"low\":13.2,\"close\":13.26,\"volume\":6826786},{\"day\":\"2010-05-18T00:00:00.000Z\",\"open\":13.33,\"high\":14.06,\"low\":12.76,\"close\":13.79,\"volume\":10044044},{\"day\":\"2010-05-19T00:00:00.000Z\",\"open\":13.5,\"high\":14.49,\"low\":13.48,\"close\":13.95,\"volume\":10040007},{\"day\":\"2010-05-20T00:00:00.000Z\",\"open\":14.01,\"high\":14.73,\"low\":14,\"close\":14.32,\"volume\":11102831},{\"day\":\"2010-05-21T00:00:00.000Z\",\"open\":13.8,\"high\":15.38,\"low\":13.7,\"close\":15.34,\"volume\":15663737},{\"day\":\"2010-05-24T00:00:00.000Z\",\"open\":15.49,\"high\":15.94,\"low\":15.3,\"close\":15.71,\"volume\":13628205},{\"day\":\"2010-05-25T00:00:00.000Z\",\"open\":15.6,\"high\":16.05,\"low\":15.3,\"close\":15.6,\"volume\":10485955},{\"day\":\"2010-05-26T00:00:00.000Z\",\"open\":15.55,\"high\":15.98,\"low\":15.29,\"close\":15.41,\"volume\":8219131},{\"day\":\"2010-05-27T00:00:00.000Z\",\"open\":15.22,\"high\":15.78,\"low\":14.61,\"close\":15.63,\"volume\":14028127},{\"day\":\"2010-05-28T00:00:00.000Z\",\"open\":15.8,\"high\":15.95,\"low\":15.32,\"close\":15.4,\"volume\":8124155},{\"day\":\"2010-05-31T00:00:00.000Z\",\"open\":15.4,\"high\":15.67,\"low\":14.91,\"close\":14.94,\"volume\":6542438},{\"day\":\"2010-06-01T00:00:00.000Z\",\"open\":14.75,\"high\":15.05,\"low\":13.8,\"close\":15,\"volume\":10613273},{\"day\":\"2010-06-02T00:00:00.000Z\",\"open\":14.7,\"high\":15.1,\"low\":14.41,\"close\":15.09,\"volume\":8473174},{\"day\":\"2010-06-03T00:00:00.000Z\",\"open\":15.18,\"high\":16.22,\"low\":15.18,\"close\":15.59,\"volume\":19388918},{\"day\":\"2010-06-04T00:00:00.000Z\",\"open\":15.48,\"high\":16.05,\"low\":15.35,\"close\":15.85,\"volume\":12663852},{\"day\":\"2010-06-07T00:00:00.000Z\",\"open\":15.4,\"high\":16.54,\"low\":15.31,\"close\":16.35,\"volume\":16288560},{\"day\":\"2010-06-08T00:00:00.000Z\",\"open\":16.4,\"high\":16.9,\"low\":16.14,\"close\":16.89,\"volume\":18990212},{\"day\":\"2010-06-09T00:00:00.000Z\",\"open\":16.8,\"high\":17.15,\"low\":16.64,\"close\":16.95,\"volume\":14763445},{\"day\":\"2010-06-10T00:00:00.000Z\",\"open\":16.97,\"high\":17.67,\"low\":16.81,\"close\":17.12,\"volume\":14636400},{\"day\":\"2010-06-11T00:00:00.000Z\",\"open\":17.06,\"high\":17.38,\"low\":16.4,\"close\":16.45,\"volume\":10698093},{\"day\":\"2010-06-17T00:00:00.000Z\",\"open\":16.45,\"high\":16.68,\"low\":16.3,\"close\":16.49,\"volume\":5166165},{\"day\":\"2010-06-18T00:00:00.000Z\",\"open\":16.37,\"high\":16.4,\"low\":15.2,\"close\":15.36,\"volume\":7550900},{\"day\":\"2010-06-21T00:00:00.000Z\",\"open\":15.25,\"high\":16.13,\"low\":15.01,\"close\":16.11,\"volume\":6930403},{\"day\":\"2010-06-22T00:00:00.000Z\",\"open\":16.22,\"high\":17.23,\"low\":16.1,\"close\":17.11,\"volume\":11568471},{\"day\":\"2010-06-23T00:00:00.000Z\",\"open\":16.92,\"high\":17.35,\"low\":16.8,\"close\":17.14,\"volume\":11063477},{\"day\":\"2010-06-24T00:00:00.000Z\",\"open\":17.1,\"high\":17.25,\"low\":16.72,\"close\":16.86,\"volume\":4878902},{\"day\":\"2010-06-25T00:00:00.000Z\",\"open\":17.15,\"high\":18,\"low\":17.15,\"close\":17.29,\"volume\":15475836},{\"day\":\"2010-06-28T00:00:00.000Z\",\"open\":16.99,\"high\":17.19,\"low\":16.5,\"close\":16.78,\"volume\":8065141},{\"day\":\"2010-06-29T00:00:00.000Z\",\"open\":16.77,\"high\":16.92,\"low\":15.78,\"close\":15.86,\"volume\":12926134},{\"day\":\"2010-06-30T00:00:00.000Z\",\"open\":15.49,\"high\":16.27,\"low\":15.48,\"close\":16.04,\"volume\":8255090},{\"day\":\"2010-07-01T00:00:00.000Z\",\"open\":15.99,\"high\":16.38,\"low\":15.88,\"close\":16.1,\"volume\":6391638},{\"day\":\"2010-07-02T00:00:00.000Z\",\"open\":16.1,\"high\":16.1,\"low\":14.7,\"close\":15.59,\"volume\":9838641},{\"day\":\"2010-07-05T00:00:00.000Z\",\"open\":15.39,\"high\":15.99,\"low\":14.9,\"close\":15.82,\"volume\":6214758},{\"day\":\"2010-07-06T00:00:00.000Z\",\"open\":15.62,\"high\":16.27,\"low\":15.31,\"close\":16.02,\"volume\":7596766},{\"day\":\"2010-07-07T00:00:00.000Z\",\"open\":16,\"high\":16.14,\"low\":15.73,\"close\":16.06,\"volume\":5642119},{\"day\":\"2010-07-08T00:00:00.000Z\",\"open\":16.15,\"high\":16.15,\"low\":15.45,\"close\":15.51,\"volume\":5294979},{\"day\":\"2010-07-09T00:00:00.000Z\",\"open\":15.52,\"high\":16.69,\"low\":15.15,\"close\":16.62,\"volume\":11204130},{\"day\":\"2010-07-12T00:00:00.000Z\",\"open\":16.6,\"high\":16.99,\"low\":16.36,\"close\":16.8,\"volume\":9333842},{\"day\":\"2010-07-13T00:00:00.000Z\",\"open\":16.65,\"high\":17.6,\"low\":16.48,\"close\":17.27,\"volume\":14751404},{\"day\":\"2010-07-14T00:00:00.000Z\",\"open\":17.21,\"high\":17.45,\"low\":16.8,\"close\":17.17,\"volume\":10833504},{\"day\":\"2010-07-15T00:00:00.000Z\",\"open\":17.09,\"high\":17.61,\"low\":16.45,\"close\":16.57,\"volume\":11606277},{\"day\":\"2010-07-16T00:00:00.000Z\",\"open\":16.5,\"high\":17.58,\"low\":16.06,\"close\":17.54,\"volume\":11753297},{\"day\":\"2010-07-19T00:00:00.000Z\",\"open\":17.46,\"high\":18.48,\"low\":17.36,\"close\":18.23,\"volume\":20060976},{\"day\":\"2010-07-20T00:00:00.000Z\",\"open\":18.25,\"high\":18.5,\"low\":18.01,\"close\":18.32,\"volume\":13951036},{\"day\":\"2010-07-21T00:00:00.000Z\",\"open\":18.31,\"high\":19.19,\"low\":18.2,\"close\":18.39,\"volume\":17798464},{\"day\":\"2010-07-22T00:00:00.000Z\",\"open\":18.41,\"high\":18.7,\"low\":18.2,\"close\":18.67,\"volume\":10624954},{\"day\":\"2010-07-23T00:00:00.000Z\",\"open\":18.75,\"high\":18.92,\"low\":18.03,\"close\":18.44,\"volume\":10649233},{\"day\":\"2010-07-26T00:00:00.000Z\",\"open\":18.44,\"high\":19.25,\"low\":18.09,\"close\":19.2,\"volume\":13133510},{\"day\":\"2010-07-27T00:00:00.000Z\",\"open\":19.2,\"high\":19.59,\"low\":18.86,\"close\":19.21,\"volume\":12225151},{\"day\":\"2010-07-28T00:00:00.000Z\",\"open\":19.06,\"high\":19.47,\"low\":18.93,\"close\":19.39,\"volume\":10035641},{\"day\":\"2010-07-29T00:00:00.000Z\",\"open\":19.5,\"high\":19.75,\"low\":19.02,\"close\":19.26,\"volume\":12063142},{\"day\":\"2010-07-30T00:00:00.000Z\",\"open\":19.25,\"high\":19.39,\"low\":18.9,\"close\":19.18,\"volume\":8357345},{\"day\":\"2010-08-02T00:00:00.000Z\",\"open\":19.25,\"high\":19.6,\"low\":19.01,\"close\":19.53,\"volume\":10073090},{\"day\":\"2010-08-03T00:00:00.000Z\",\"open\":19.54,\"high\":20.32,\"low\":19.45,\"close\":19.63,\"volume\":14934793},{\"day\":\"2010-08-04T00:00:00.000Z\",\"open\":19.4,\"high\":20.19,\"low\":19.4,\"close\":20,\"volume\":11060427},{\"day\":\"2010-08-05T00:00:00.000Z\",\"open\":20.2,\"high\":20.3,\"low\":19.81,\"close\":20.03,\"volume\":8159666},{\"day\":\"2010-08-06T00:00:00.000Z\",\"open\":20.04,\"high\":21.95,\"low\":19.9,\"close\":21.5,\"volume\":13962591},{\"day\":\"2010-08-09T00:00:00.000Z\",\"open\":21.6,\"high\":22.13,\"low\":21.35,\"close\":22.07,\"volume\":12133394},{\"day\":\"2010-08-10T00:00:00.000Z\",\"open\":22.22,\"high\":22.22,\"low\":20.98,\"close\":21.01,\"volume\":12878480},{\"day\":\"2010-08-11T00:00:00.000Z\",\"open\":20.99,\"high\":22.17,\"low\":20.9,\"close\":21.22,\"volume\":14488513},{\"day\":\"2010-08-12T00:00:00.000Z\",\"open\":20.81,\"high\":21.26,\"low\":20.23,\"close\":20.38,\"volume\":13294857},{\"day\":\"2010-08-13T00:00:00.000Z\",\"open\":20.38,\"high\":21.35,\"low\":20.1,\"close\":21.21,\"volume\":10870140},{\"day\":\"2010-08-16T00:00:00.000Z\",\"open\":21.25,\"high\":21.79,\"low\":20.88,\"close\":21.66,\"volume\":8895102},{\"day\":\"2010-08-17T00:00:00.000Z\",\"open\":21.66,\"high\":22.52,\"low\":21.52,\"close\":22.13,\"volume\":10018195},{\"day\":\"2010-08-18T00:00:00.000Z\",\"open\":22.18,\"high\":22.33,\"low\":21.35,\"close\":21.88,\"volume\":8527462},{\"day\":\"2010-08-19T00:00:00.000Z\",\"open\":21.89,\"high\":22.6,\"low\":21.72,\"close\":22.4,\"volume\":9758898},{\"day\":\"2010-08-20T00:00:00.000Z\",\"open\":22.15,\"high\":23.02,\"low\":22.06,\"close\":22.4,\"volume\":9713891},{\"day\":\"2010-08-23T00:00:00.000Z\",\"open\":22.3,\"high\":22.56,\"low\":21.78,\"close\":22.21,\"volume\":7513974},{\"day\":\"2010-08-24T00:00:00.000Z\",\"open\":22.21,\"high\":22.34,\"low\":21.51,\"close\":22.07,\"volume\":7160073},{\"day\":\"2010-08-25T00:00:00.000Z\",\"open\":21.88,\"high\":22.39,\"low\":21.57,\"close\":21.59,\"volume\":6356351},{\"day\":\"2010-08-26T00:00:00.000Z\",\"open\":21.56,\"high\":21.91,\"low\":21.32,\"close\":21.59,\"volume\":5129220},{\"day\":\"2010-08-27T00:00:00.000Z\",\"open\":21.44,\"high\":22.3,\"low\":21.44,\"close\":22.07,\"volume\":5733782},{\"day\":\"2010-08-30T00:00:00.000Z\",\"open\":22.4,\"high\":23.29,\"low\":22.15,\"close\":23.22,\"volume\":10445744},{\"day\":\"2010-08-31T00:00:00.000Z\",\"open\":23.2,\"high\":23.52,\"low\":23.03,\"close\":23.23,\"volume\":6793474},{\"day\":\"2010-09-01T00:00:00.000Z\",\"open\":23.66,\"high\":25.48,\"low\":23.5,\"close\":24.18,\"volume\":13653294},{\"day\":\"2010-09-02T00:00:00.000Z\",\"open\":24.45,\"high\":25.46,\"low\":24.19,\"close\":24.3,\"volume\":12057545},{\"day\":\"2010-09-03T00:00:00.000Z\",\"open\":24.2,\"high\":24.24,\"low\":23.4,\"close\":23.93,\"volume\":11734865},{\"day\":\"2010-09-06T00:00:00.000Z\",\"open\":23.96,\"high\":24.63,\"low\":23.45,\"close\":23.55,\"volume\":7209174},{\"day\":\"2010-09-07T00:00:00.000Z\",\"open\":23.5,\"high\":24.52,\"low\":23.5,\"close\":24.5,\"volume\":9098844},{\"day\":\"2010-09-08T00:00:00.000Z\",\"open\":24.49,\"high\":24.8,\"low\":24.08,\"close\":24.49,\"volume\":6869131},{\"day\":\"2010-09-09T00:00:00.000Z\",\"open\":24.76,\"high\":25.14,\"low\":23.7,\"close\":23.83,\"volume\":8691666},{\"day\":\"2010-09-10T00:00:00.000Z\",\"open\":23.82,\"high\":24.22,\"low\":23.2,\"close\":24.18,\"volume\":9168169},{\"day\":\"2010-09-13T00:00:00.000Z\",\"open\":24.15,\"high\":24.6,\"low\":24.02,\"close\":24.47,\"volume\":7903956},{\"day\":\"2010-09-14T00:00:00.000Z\",\"open\":24.61,\"high\":24.81,\"low\":23.89,\"close\":24.58,\"volume\":8499426},{\"day\":\"2010-09-15T00:00:00.000Z\",\"open\":24.63,\"high\":24.95,\"low\":24.2,\"close\":24.27,\"volume\":8553411},{\"day\":\"2010-09-16T00:00:00.000Z\",\"open\":24.28,\"high\":24.64,\"low\":22.88,\"close\":23.33,\"volume\":8268694},{\"day\":\"2010-09-17T00:00:00.000Z\",\"open\":23.3,\"high\":23.55,\"low\":22.41,\"close\":22.7,\"volume\":7074162},{\"day\":\"2010-09-20T00:00:00.000Z\",\"open\":22.72,\"high\":23.44,\"low\":22.6,\"close\":22.62,\"volume\":5274667},{\"day\":\"2010-09-21T00:00:00.000Z\",\"open\":22.71,\"high\":22.87,\"low\":21.64,\"close\":21.93,\"volume\":5059634},{\"day\":\"2010-09-27T00:00:00.000Z\",\"open\":21.9,\"high\":22.78,\"low\":21.9,\"close\":22.77,\"volume\":4402424},{\"day\":\"2010-09-28T00:00:00.000Z\",\"open\":22.77,\"high\":22.96,\"low\":21.93,\"close\":22.15,\"volume\":5522047},{\"day\":\"2010-09-29T00:00:00.000Z\",\"open\":22,\"high\":22.5,\"low\":21.95,\"close\":22.44,\"volume\":5461934},{\"day\":\"2010-09-30T00:00:00.000Z\",\"open\":22.25,\"high\":24.38,\"low\":22.25,\"close\":23.94,\"volume\":11203335},{\"day\":\"2010-10-08T00:00:00.000Z\",\"open\":24.05,\"high\":24.81,\"low\":23.51,\"close\":24.38,\"volume\":12452177},{\"day\":\"2010-10-11T00:00:00.000Z\",\"open\":24.37,\"high\":24.58,\"low\":23.38,\"close\":23.8,\"volume\":13236331},{\"day\":\"2010-10-12T00:00:00.000Z\",\"open\":23.7,\"high\":24.2,\"low\":23.4,\"close\":23.52,\"volume\":7997826},{\"day\":\"2010-10-13T00:00:00.000Z\",\"open\":23.5,\"high\":23.94,\"low\":22.7,\"close\":23.82,\"volume\":9571269},{\"day\":\"2010-10-14T00:00:00.000Z\",\"open\":23.7,\"high\":23.84,\"low\":21.92,\"close\":22.02,\"volume\":14605890},{\"day\":\"2010-10-15T00:00:00.000Z\",\"open\":21.95,\"high\":22.5,\"low\":21.28,\"close\":21.49,\"volume\":13205048},{\"day\":\"2010-10-18T00:00:00.000Z\",\"open\":21.5,\"high\":21.59,\"low\":20.1,\"close\":20.2,\"volume\":12487709},{\"day\":\"2010-10-19T00:00:00.000Z\",\"open\":20.51,\"high\":21.88,\"low\":20.37,\"close\":21.66,\"volume\":10137530},{\"day\":\"2010-10-20T00:00:00.000Z\",\"open\":21.11,\"high\":22.46,\"low\":21.1,\"close\":21.9,\"volume\":9471191},{\"day\":\"2010-10-21T00:00:00.000Z\",\"open\":21.78,\"high\":22.29,\"low\":21.52,\"close\":22.04,\"volume\":6012781},{\"day\":\"2010-10-22T00:00:00.000Z\",\"open\":22.03,\"high\":23.07,\"low\":21.7,\"close\":22.93,\"volume\":10024530},{\"day\":\"2010-10-25T00:00:00.000Z\",\"open\":23.1,\"high\":23.3,\"low\":22.76,\"close\":23.11,\"volume\":9930952},{\"day\":\"2010-10-26T00:00:00.000Z\",\"open\":23.19,\"high\":23.79,\"low\":22.95,\"close\":23.66,\"volume\":11707543},{\"day\":\"2010-10-27T00:00:00.000Z\",\"open\":23.5,\"high\":24.39,\"low\":23.01,\"close\":23.11,\"volume\":10310266},{\"day\":\"2010-10-28T00:00:00.000Z\",\"open\":23.03,\"high\":23.86,\"low\":22.66,\"close\":23.61,\"volume\":10766136},{\"day\":\"2010-10-29T00:00:00.000Z\",\"open\":23.51,\"high\":24.16,\"low\":23.41,\"close\":23.75,\"volume\":8076147},{\"day\":\"2010-11-01T00:00:00.000Z\",\"open\":24,\"high\":25.66,\"low\":22.92,\"close\":25.53,\"volume\":19955100},{\"day\":\"2010-11-02T00:00:00.000Z\",\"open\":25.52,\"high\":25.55,\"low\":24.44,\"close\":24.45,\"volume\":11363703},{\"day\":\"2010-11-03T00:00:00.000Z\",\"open\":24.4,\"high\":24.75,\"low\":23.22,\"close\":23.26,\"volume\":8783560},{\"day\":\"2010-11-04T00:00:00.000Z\",\"open\":23.2,\"high\":23.88,\"low\":23.2,\"close\":23.74,\"volume\":5929585},{\"day\":\"2010-11-05T00:00:00.000Z\",\"open\":24.18,\"high\":24.2,\"low\":23.3,\"close\":23.72,\"volume\":6974894},{\"day\":\"2010-11-08T00:00:00.000Z\",\"open\":23.93,\"high\":24.7,\"low\":23.5,\"close\":24.66,\"volume\":10577601},{\"day\":\"2010-11-09T00:00:00.000Z\",\"open\":24.7,\"high\":24.78,\"low\":23.88,\"close\":24.14,\"volume\":7593038},{\"day\":\"2010-11-10T00:00:00.000Z\",\"open\":24.1,\"high\":24.85,\"low\":23.9,\"close\":24.62,\"volume\":8655921},{\"day\":\"2010-11-11T00:00:00.000Z\",\"open\":24.35,\"high\":24.79,\"low\":23.95,\"close\":24,\"volume\":9825758},{\"day\":\"2010-11-12T00:00:00.000Z\",\"open\":23.8,\"high\":23.85,\"low\":21.6,\"close\":21.62,\"volume\":13011288},{\"day\":\"2010-11-15T00:00:00.000Z\",\"open\":21.61,\"high\":22.47,\"low\":21.54,\"close\":22.3,\"volume\":6321086},{\"day\":\"2010-11-16T00:00:00.000Z\",\"open\":22.3,\"high\":22.36,\"low\":20.81,\"close\":21.14,\"volume\":6340847},{\"day\":\"2010-11-17T00:00:00.000Z\",\"open\":21,\"high\":21.48,\"low\":20.65,\"close\":20.88,\"volume\":6640700},{\"day\":\"2010-11-18T00:00:00.000Z\",\"open\":21.09,\"high\":21.39,\"low\":20.9,\"close\":21.13,\"volume\":5108162},{\"day\":\"2010-11-19T00:00:00.000Z\",\"open\":21.25,\"high\":22.59,\"low\":21.18,\"close\":22.28,\"volume\":10724112},{\"day\":\"2010-11-22T00:00:00.000Z\",\"open\":22.16,\"high\":24.51,\"low\":22.16,\"close\":24.24,\"volume\":22556120},{\"day\":\"2010-11-23T00:00:00.000Z\",\"open\":23.88,\"high\":25.34,\"low\":23.8,\"close\":25.28,\"volume\":25173292},{\"day\":\"2010-11-24T00:00:00.000Z\",\"open\":25.15,\"high\":25.9,\"low\":24.48,\"close\":25.34,\"volume\":16767749},{\"day\":\"2010-11-25T00:00:00.000Z\",\"open\":25.27,\"high\":25.27,\"low\":24.4,\"close\":24.7,\"volume\":12008667},{\"day\":\"2010-11-26T00:00:00.000Z\",\"open\":24.57,\"high\":25.07,\"low\":24.1,\"close\":24.64,\"volume\":6834553},{\"day\":\"2010-11-29T00:00:00.000Z\",\"open\":24.7,\"high\":25.2,\"low\":23.96,\"close\":24.93,\"volume\":15279221},{\"day\":\"2010-11-30T00:00:00.000Z\",\"open\":24.7,\"high\":24.9,\"low\":22.46,\"close\":23.38,\"volume\":15124588},{\"day\":\"2010-12-01T00:00:00.000Z\",\"open\":23.43,\"high\":23.8,\"low\":22.92,\"close\":23.03,\"volume\":5672744},{\"day\":\"2010-12-02T00:00:00.000Z\",\"open\":23.36,\"high\":23.83,\"low\":23.02,\"close\":23.17,\"volume\":7429434},{\"day\":\"2010-12-03T00:00:00.000Z\",\"open\":23.17,\"high\":23.2,\"low\":22.57,\"close\":22.89,\"volume\":4176424},{\"day\":\"2010-12-06T00:00:00.000Z\",\"open\":22.95,\"high\":23.23,\"low\":22.15,\"close\":22.49,\"volume\":5044623},{\"day\":\"2010-12-07T00:00:00.000Z\",\"open\":22.46,\"high\":23.29,\"low\":22.2,\"close\":23.24,\"volume\":7605112},{\"day\":\"2010-12-08T00:00:00.000Z\",\"open\":23.25,\"high\":23.6,\"low\":22.97,\"close\":23.03,\"volume\":4321870},{\"day\":\"2010-12-09T00:00:00.000Z\",\"open\":22.8,\"high\":22.98,\"low\":22.3,\"close\":22.62,\"volume\":2933833},{\"day\":\"2010-12-10T00:00:00.000Z\",\"open\":22.42,\"high\":23.45,\"low\":22.42,\"close\":23.28,\"volume\":4462151},{\"day\":\"2010-12-13T00:00:00.000Z\",\"open\":23.61,\"high\":24.45,\"low\":23.35,\"close\":24.18,\"volume\":8549282},{\"day\":\"2010-12-14T00:00:00.000Z\",\"open\":24.28,\"high\":24.55,\"low\":24.05,\"close\":24.36,\"volume\":7047369},{\"day\":\"2010-12-15T00:00:00.000Z\",\"open\":24.68,\"high\":24.68,\"low\":24.02,\"close\":24.19,\"volume\":5125282},{\"day\":\"2010-12-16T00:00:00.000Z\",\"open\":24.03,\"high\":24.73,\"low\":24.03,\"close\":24.14,\"volume\":5846032},{\"day\":\"2010-12-17T00:00:00.000Z\",\"open\":24.13,\"high\":24.53,\"low\":23.7,\"close\":24.49,\"volume\":5995426},{\"day\":\"2010-12-20T00:00:00.000Z\",\"open\":24.6,\"high\":24.8,\"low\":23.21,\"close\":23.91,\"volume\":6452875},{\"day\":\"2010-12-21T00:00:00.000Z\",\"open\":23.98,\"high\":24.46,\"low\":23.5,\"close\":24.33,\"volume\":5770600},{\"day\":\"2010-12-22T00:00:00.000Z\",\"open\":24.25,\"high\":24.39,\"low\":23.41,\"close\":23.56,\"volume\":5748193},{\"day\":\"2010-12-23T00:00:00.000Z\",\"open\":23.36,\"high\":23.68,\"low\":22.7,\"close\":22.83,\"volume\":4202958},{\"day\":\"2010-12-24T00:00:00.000Z\",\"open\":22.8,\"high\":22.93,\"low\":22.04,\"close\":22.31,\"volume\":3576475},{\"day\":\"2010-12-27T00:00:00.000Z\",\"open\":22.52,\"high\":23.15,\"low\":21.55,\"close\":21.94,\"volume\":5009009},{\"day\":\"2010-12-28T00:00:00.000Z\",\"open\":21.61,\"high\":22.26,\"low\":21.61,\"close\":21.85,\"volume\":2950124},{\"day\":\"2010-12-29T00:00:00.000Z\",\"open\":21.95,\"high\":22.49,\"low\":21.95,\"close\":22.48,\"volume\":2607323},{\"day\":\"2010-12-30T00:00:00.000Z\",\"open\":22.48,\"high\":22.72,\"low\":22.3,\"close\":22.48,\"volume\":2268464},{\"day\":\"2010-12-31T00:00:00.000Z\",\"open\":22.8,\"high\":22.96,\"low\":22.5,\"close\":22.89,\"volume\":3218294},{\"day\":\"2011-01-04T00:00:00.000Z\",\"open\":23.15,\"high\":23.67,\"low\":22.85,\"close\":22.93,\"volume\":5116233},{\"day\":\"2011-01-05T00:00:00.000Z\",\"open\":22.71,\"high\":22.93,\"low\":22.51,\"close\":22.65,\"volume\":3686707},{\"day\":\"2011-01-06T00:00:00.000Z\",\"open\":22.62,\"high\":22.84,\"low\":22.1,\"close\":22.16,\"volume\":3810956},{\"day\":\"2011-01-07T00:00:00.000Z\",\"open\":22.07,\"high\":22.47,\"low\":22,\"close\":22.19,\"volume\":2963649},{\"day\":\"2011-01-10T00:00:00.000Z\",\"open\":22.24,\"high\":22.4,\"low\":21.28,\"close\":21.39,\"volume\":3907967},{\"day\":\"2011-01-11T00:00:00.000Z\",\"open\":21.19,\"high\":21.39,\"low\":20.6,\"close\":21.07,\"volume\":5079443},{\"day\":\"2011-01-12T00:00:00.000Z\",\"open\":21.12,\"high\":21.45,\"low\":20.96,\"close\":21.43,\"volume\":2495909},{\"day\":\"2011-01-13T00:00:00.000Z\",\"open\":21.8,\"high\":21.88,\"low\":21.21,\"close\":21.26,\"volume\":2879293},{\"day\":\"2011-01-14T00:00:00.000Z\",\"open\":21.1,\"high\":21.1,\"low\":20.5,\"close\":20.6,\"volume\":3039261},{\"day\":\"2011-01-17T00:00:00.000Z\",\"open\":20.48,\"high\":20.5,\"low\":19.5,\"close\":19.58,\"volume\":3197495},{\"day\":\"2011-01-18T00:00:00.000Z\",\"open\":19.68,\"high\":19.87,\"low\":19.45,\"close\":19.65,\"volume\":1749274},{\"day\":\"2011-01-19T00:00:00.000Z\",\"open\":19.94,\"high\":20.32,\"low\":19.65,\"close\":20.3,\"volume\":3523547},{\"day\":\"2011-01-20T00:00:00.000Z\",\"open\":20.2,\"high\":20.45,\"low\":19.38,\"close\":19.4,\"volume\":3530914},{\"day\":\"2011-01-21T00:00:00.000Z\",\"open\":19.5,\"high\":19.95,\"low\":18.9,\"close\":19.52,\"volume\":3636408},{\"day\":\"2011-01-24T00:00:00.000Z\",\"open\":19.56,\"high\":19.7,\"low\":18.28,\"close\":18.37,\"volume\":3367380},{\"day\":\"2011-01-25T00:00:00.000Z\",\"open\":18.31,\"high\":18.55,\"low\":17.7,\"close\":17.96,\"volume\":3255597},{\"day\":\"2011-01-26T00:00:00.000Z\",\"open\":17.96,\"high\":18.59,\"low\":17.96,\"close\":18.47,\"volume\":2589289},{\"day\":\"2011-01-27T00:00:00.000Z\",\"open\":18.31,\"high\":19,\"low\":17.94,\"close\":18.86,\"volume\":3542169},{\"day\":\"2011-01-28T00:00:00.000Z\",\"open\":19,\"high\":19.8,\"low\":19,\"close\":19.53,\"volume\":4343778},{\"day\":\"2011-01-31T00:00:00.000Z\",\"open\":19.48,\"high\":19.71,\"low\":19.28,\"close\":19.49,\"volume\":3423877},{\"day\":\"2011-02-01T00:00:00.000Z\",\"open\":19.49,\"high\":20.1,\"low\":19.38,\"close\":19.91,\"volume\":4249795},{\"day\":\"2011-02-09T00:00:00.000Z\",\"open\":19.62,\"high\":20.1,\"low\":19.48,\"close\":19.57,\"volume\":2108277},{\"day\":\"2011-02-10T00:00:00.000Z\",\"open\":19.95,\"high\":20.12,\"low\":19.8,\"close\":20.08,\"volume\":4423308},{\"day\":\"2011-02-11T00:00:00.000Z\",\"open\":20.3,\"high\":20.5,\"low\":20.12,\"close\":20.21,\"volume\":4152662},{\"day\":\"2011-02-14T00:00:00.000Z\",\"open\":20.11,\"high\":20.99,\"low\":20.11,\"close\":20.84,\"volume\":5596133},{\"day\":\"2011-02-15T00:00:00.000Z\",\"open\":20.9,\"high\":21,\"low\":20.66,\"close\":20.72,\"volume\":3197315},{\"day\":\"2011-02-16T00:00:00.000Z\",\"open\":20.76,\"high\":21.3,\"low\":20.56,\"close\":21.17,\"volume\":4938681},{\"day\":\"2011-02-17T00:00:00.000Z\",\"open\":21.17,\"high\":21.36,\"low\":20.63,\"close\":20.8,\"volume\":5822529},{\"day\":\"2011-02-18T00:00:00.000Z\",\"open\":20.8,\"high\":20.8,\"low\":20.38,\"close\":20.48,\"volume\":3582721},{\"day\":\"2011-02-21T00:00:00.000Z\",\"open\":20.32,\"high\":22.22,\"low\":20.32,\"close\":22.2,\"volume\":7918569},{\"day\":\"2011-02-22T00:00:00.000Z\",\"open\":22.2,\"high\":22.38,\"low\":21.3,\"close\":21.79,\"volume\":6158116},{\"day\":\"2011-02-23T00:00:00.000Z\",\"open\":21.69,\"high\":22.17,\"low\":21.5,\"close\":21.81,\"volume\":3459560},{\"day\":\"2011-02-24T00:00:00.000Z\",\"open\":21.82,\"high\":21.85,\"low\":21.49,\"close\":21.78,\"volume\":3435906},{\"day\":\"2011-02-25T00:00:00.000Z\",\"open\":21.68,\"high\":22.1,\"low\":21.32,\"close\":21.9,\"volume\":3128714},{\"day\":\"2011-02-28T00:00:00.000Z\",\"open\":21.87,\"high\":22.36,\"low\":21.85,\"close\":22.13,\"volume\":3278536},{\"day\":\"2011-03-01T00:00:00.000Z\",\"open\":22.2,\"high\":22.5,\"low\":21.4,\"close\":21.57,\"volume\":6465621},{\"day\":\"2011-03-02T00:00:00.000Z\",\"open\":21.4,\"high\":21.68,\"low\":21.08,\"close\":21.35,\"volume\":3064915},{\"day\":\"2011-03-03T00:00:00.000Z\",\"open\":21.35,\"high\":21.56,\"low\":20.91,\"close\":21.02,\"volume\":3032024},{\"day\":\"2011-03-04T00:00:00.000Z\",\"open\":21.3,\"high\":22.06,\"low\":21.21,\"close\":22.04,\"volume\":6066296},{\"day\":\"2011-03-07T00:00:00.000Z\",\"open\":22.06,\"high\":22.38,\"low\":21.63,\"close\":22.25,\"volume\":5862765},{\"day\":\"2011-03-08T00:00:00.000Z\",\"open\":21.86,\"high\":21.86,\"low\":21.16,\"close\":21.68,\"volume\":11186103},{\"day\":\"2011-03-09T00:00:00.000Z\",\"open\":21.72,\"high\":21.72,\"low\":21.16,\"close\":21.29,\"volume\":6972594},{\"day\":\"2011-03-10T00:00:00.000Z\",\"open\":21.21,\"high\":21.41,\"low\":21.06,\"close\":21.29,\"volume\":3954469},{\"day\":\"2011-03-11T00:00:00.000Z\",\"open\":21.2,\"high\":21.36,\"low\":21.07,\"close\":21.19,\"volume\":2592708},{\"day\":\"2011-03-14T00:00:00.000Z\",\"open\":22.2,\"high\":22.52,\"low\":21.53,\"close\":21.64,\"volume\":11044815},{\"day\":\"2011-03-15T00:00:00.000Z\",\"open\":21.71,\"high\":22.3,\"low\":21.4,\"close\":22.21,\"volume\":11389649},{\"day\":\"2011-03-16T00:00:00.000Z\",\"open\":22.28,\"high\":22.97,\"low\":22.02,\"close\":22.85,\"volume\":10879266},{\"day\":\"2011-03-17T00:00:00.000Z\",\"open\":22.51,\"high\":22.86,\"low\":22,\"close\":22.32,\"volume\":5986041},{\"day\":\"2011-03-18T00:00:00.000Z\",\"open\":22.5,\"high\":22.75,\"low\":22.02,\"close\":22.18,\"volume\":4092627},{\"day\":\"2011-03-21T00:00:00.000Z\",\"open\":22.08,\"high\":22.26,\"low\":21.4,\"close\":21.75,\"volume\":4423219},{\"day\":\"2011-03-22T00:00:00.000Z\",\"open\":21.77,\"high\":21.83,\"low\":21.29,\"close\":21.78,\"volume\":2511387},{\"day\":\"2011-03-23T00:00:00.000Z\",\"open\":21.75,\"high\":21.95,\"low\":21.45,\"close\":21.89,\"volume\":3259025},{\"day\":\"2011-03-24T00:00:00.000Z\",\"open\":21.82,\"high\":21.84,\"low\":21.5,\"close\":21.59,\"volume\":2775190},{\"day\":\"2011-03-25T00:00:00.000Z\",\"open\":21.51,\"high\":21.74,\"low\":21.46,\"close\":21.56,\"volume\":2294010},{\"day\":\"2011-03-28T00:00:00.000Z\",\"open\":21.59,\"high\":21.65,\"low\":21.2,\"close\":21.28,\"volume\":4217790},{\"day\":\"2011-03-29T00:00:00.000Z\",\"open\":21.2,\"high\":21.55,\"low\":21.18,\"close\":21.27,\"volume\":2958732},{\"day\":\"2011-03-30T00:00:00.000Z\",\"open\":21.28,\"high\":21.44,\"low\":20.05,\"close\":20.11,\"volume\":5204749},{\"day\":\"2011-03-31T00:00:00.000Z\",\"open\":20.2,\"high\":20.52,\"low\":19.91,\"close\":20.11,\"volume\":3126082},{\"day\":\"2011-04-01T00:00:00.000Z\",\"open\":20.25,\"high\":20.36,\"low\":20.02,\"close\":20.3,\"volume\":1695285},{\"day\":\"2011-04-06T00:00:00.000Z\",\"open\":20.31,\"high\":20.57,\"low\":20.1,\"close\":20.29,\"volume\":1577518},{\"day\":\"2011-04-07T00:00:00.000Z\",\"open\":20.38,\"high\":20.38,\"low\":19.9,\"close\":20.32,\"volume\":3043458},{\"day\":\"2011-04-08T00:00:00.000Z\",\"open\":20.32,\"high\":20.55,\"low\":20.1,\"close\":20.41,\"volume\":2665402},{\"day\":\"2011-04-11T00:00:00.000Z\",\"open\":20.4,\"high\":20.54,\"low\":19.76,\"close\":19.78,\"volume\":4134073},{\"day\":\"2011-04-12T00:00:00.000Z\",\"open\":19.77,\"high\":19.96,\"low\":19.63,\"close\":19.67,\"volume\":2014487},{\"day\":\"2011-04-13T00:00:00.000Z\",\"open\":19.7,\"high\":19.84,\"low\":19.3,\"close\":19.79,\"volume\":2256244},{\"day\":\"2011-04-14T00:00:00.000Z\",\"open\":19.86,\"high\":19.95,\"low\":19.77,\"close\":19.82,\"volume\":1759932},{\"day\":\"2011-04-18T00:00:00.000Z\",\"open\":19.75,\"high\":19.98,\"low\":19.43,\"close\":19.92,\"volume\":2148735},{\"day\":\"2011-04-19T00:00:00.000Z\",\"open\":19.86,\"high\":20.88,\"low\":19.72,\"close\":20.31,\"volume\":6107394},{\"day\":\"2011-04-20T00:00:00.000Z\",\"open\":20.31,\"high\":20.55,\"low\":20.18,\"close\":20.34,\"volume\":2111702},{\"day\":\"2011-04-21T00:00:00.000Z\",\"open\":20.48,\"high\":20.49,\"low\":20.08,\"close\":20.35,\"volume\":2041028},{\"day\":\"2011-04-22T00:00:00.000Z\",\"open\":20.3,\"high\":20.54,\"low\":20.02,\"close\":20.06,\"volume\":1719920},{\"day\":\"2011-04-25T00:00:00.000Z\",\"open\":20.04,\"high\":20.04,\"low\":18.87,\"close\":19.02,\"volume\":5683135},{\"day\":\"2011-04-26T00:00:00.000Z\",\"open\":19.02,\"high\":19.2,\"low\":18.8,\"close\":18.82,\"volume\":1703845},{\"day\":\"2011-04-28T00:00:00.000Z\",\"open\":18.7,\"high\":18.7,\"low\":17.58,\"close\":17.83,\"volume\":5885798},{\"day\":\"2011-04-29T00:00:00.000Z\",\"open\":17.88,\"high\":18.08,\"low\":17.65,\"close\":17.96,\"volume\":1809653},{\"day\":\"2011-05-03T00:00:00.000Z\",\"open\":17.95,\"high\":18.35,\"low\":17.9,\"close\":18.32,\"volume\":2088985},{\"day\":\"2011-05-04T00:00:00.000Z\",\"open\":18.31,\"high\":18.34,\"low\":17.75,\"close\":18.14,\"volume\":2011596},{\"day\":\"2011-05-05T00:00:00.000Z\",\"open\":18.15,\"high\":18.18,\"low\":17.79,\"close\":18.14,\"volume\":1946103},{\"day\":\"2011-05-06T00:00:00.000Z\",\"open\":18.04,\"high\":18.25,\"low\":17.8,\"close\":18.12,\"volume\":1396129},{\"day\":\"2011-05-09T00:00:00.000Z\",\"open\":18.32,\"high\":18.44,\"low\":17.91,\"close\":18.14,\"volume\":1826796},{\"day\":\"2011-05-10T00:00:00.000Z\",\"open\":18.15,\"high\":18.29,\"low\":17.9,\"close\":17.98,\"volume\":1531519},{\"day\":\"2011-05-11T00:00:00.000Z\",\"open\":17.93,\"high\":18,\"low\":17.59,\"close\":17.62,\"volume\":2297387},{\"day\":\"2011-05-12T00:00:00.000Z\",\"open\":17.7,\"high\":17.77,\"low\":17.38,\"close\":17.64,\"volume\":2984353},{\"day\":\"2011-05-13T00:00:00.000Z\",\"open\":17.55,\"high\":17.84,\"low\":17.54,\"close\":17.73,\"volume\":2200377},{\"day\":\"2011-05-16T00:00:00.000Z\",\"open\":17.8,\"high\":17.9,\"low\":17.62,\"close\":17.83,\"volume\":1416934},{\"day\":\"2011-05-17T00:00:00.000Z\",\"open\":17.86,\"high\":17.89,\"low\":17.66,\"close\":17.7,\"volume\":1189606},{\"day\":\"2011-05-18T00:00:00.000Z\",\"open\":17.66,\"high\":18.35,\"low\":17.66,\"close\":18.11,\"volume\":1927414},{\"day\":\"2011-05-19T00:00:00.000Z\",\"open\":18.18,\"high\":18.23,\"low\":17.9,\"close\":17.94,\"volume\":1928783},{\"day\":\"2011-05-20T00:00:00.000Z\",\"open\":17.85,\"high\":18.07,\"low\":17.8,\"close\":18,\"volume\":1783731},{\"day\":\"2011-05-23T00:00:00.000Z\",\"open\":17.95,\"high\":18.09,\"low\":17.51,\"close\":17.73,\"volume\":1884464},{\"day\":\"2011-05-24T00:00:00.000Z\",\"open\":17.66,\"high\":17.8,\"low\":17.26,\"close\":17.58,\"volume\":1261797},{\"day\":\"2011-05-25T00:00:00.000Z\",\"open\":17.58,\"high\":17.78,\"low\":17.4,\"close\":17.5,\"volume\":908898},{\"day\":\"2011-05-26T00:00:00.000Z\",\"open\":17.5,\"high\":17.89,\"low\":16.62,\"close\":16.74,\"volume\":2122450},{\"day\":\"2011-05-27T00:00:00.000Z\",\"open\":16.9,\"high\":16.96,\"low\":16,\"close\":16.11,\"volume\":2003368},{\"day\":\"2011-05-30T00:00:00.000Z\",\"open\":16.16,\"high\":16.22,\"low\":15.81,\"close\":15.83,\"volume\":977610},{\"day\":\"2011-05-31T00:00:00.000Z\",\"open\":15.82,\"high\":16.2,\"low\":15.82,\"close\":16.14,\"volume\":1738035},{\"day\":\"2011-06-01T00:00:00.000Z\",\"open\":16.18,\"high\":16.37,\"low\":16.04,\"close\":16.29,\"volume\":886394},{\"day\":\"2011-06-02T00:00:00.000Z\",\"open\":16.1,\"high\":16.5,\"low\":16.04,\"close\":16.3,\"volume\":1495300},{\"day\":\"2011-06-03T00:00:00.000Z\",\"open\":16.22,\"high\":16.5,\"low\":16.22,\"close\":16.44,\"volume\":1150383},{\"day\":\"2011-06-07T00:00:00.000Z\",\"open\":16.58,\"high\":16.75,\"low\":16.38,\"close\":16.62,\"volume\":983007},{\"day\":\"2011-06-08T00:00:00.000Z\",\"open\":16.77,\"high\":16.88,\"low\":16.32,\"close\":16.81,\"volume\":1694622},{\"day\":\"2011-06-09T00:00:00.000Z\",\"open\":16.8,\"high\":16.8,\"low\":16.16,\"close\":16.2,\"volume\":875591},{\"day\":\"2011-06-10T00:00:00.000Z\",\"open\":16.25,\"high\":16.49,\"low\":16.16,\"close\":16.39,\"volume\":879944},{\"day\":\"2011-06-13T00:00:00.000Z\",\"open\":16.4,\"high\":16.74,\"low\":16.25,\"close\":16.69,\"volume\":1172021},{\"day\":\"2011-06-14T00:00:00.000Z\",\"open\":16.7,\"high\":16.96,\"low\":16.6,\"close\":16.88,\"volume\":1283030},{\"day\":\"2011-06-15T00:00:00.000Z\",\"open\":16.8,\"high\":16.96,\"low\":16.7,\"close\":16.77,\"volume\":871196},{\"day\":\"2011-06-16T00:00:00.000Z\",\"open\":16.75,\"high\":16.76,\"low\":16.36,\"close\":16.42,\"volume\":805493},{\"day\":\"2011-06-17T00:00:00.000Z\",\"open\":16.42,\"high\":16.55,\"low\":16.17,\"close\":16.22,\"volume\":732989},{\"day\":\"2011-06-20T00:00:00.000Z\",\"open\":16.29,\"high\":16.38,\"low\":16.18,\"close\":16.24,\"volume\":704262},{\"day\":\"2011-06-21T00:00:00.000Z\",\"open\":16.25,\"high\":16.5,\"low\":16.16,\"close\":16.43,\"volume\":555929},{\"day\":\"2011-06-22T00:00:00.000Z\",\"open\":16.45,\"high\":16.5,\"low\":16.3,\"close\":16.31,\"volume\":424740},{\"day\":\"2011-06-23T00:00:00.000Z\",\"open\":16.21,\"high\":16.62,\"low\":16.2,\"close\":16.59,\"volume\":883621},{\"day\":\"2011-06-24T00:00:00.000Z\",\"open\":16.67,\"high\":17.18,\"low\":16.51,\"close\":17.01,\"volume\":1821226},{\"day\":\"2011-06-27T00:00:00.000Z\",\"open\":17,\"high\":17.46,\"low\":17,\"close\":17.14,\"volume\":1632887},{\"day\":\"2011-06-28T00:00:00.000Z\",\"open\":17.01,\"high\":17.18,\"low\":16.89,\"close\":17.03,\"volume\":1191465},{\"day\":\"2011-06-29T00:00:00.000Z\",\"open\":17.02,\"high\":17.27,\"low\":16.7,\"close\":16.7,\"volume\":989411},{\"day\":\"2011-06-30T00:00:00.000Z\",\"open\":17,\"high\":17.18,\"low\":16.69,\"close\":16.99,\"volume\":2155718},{\"day\":\"2011-07-01T00:00:00.000Z\",\"open\":17,\"high\":17.15,\"low\":16.92,\"close\":17.06,\"volume\":1656538},{\"day\":\"2011-07-04T00:00:00.000Z\",\"open\":17.15,\"high\":17.6,\"low\":17.08,\"close\":17.48,\"volume\":2618072},{\"day\":\"2011-07-05T00:00:00.000Z\",\"open\":17.48,\"high\":17.54,\"low\":17.08,\"close\":17.21,\"volume\":5205034},{\"day\":\"2011-07-06T00:00:00.000Z\",\"open\":17.24,\"high\":17.38,\"low\":17.1,\"close\":17.22,\"volume\":1925100},{\"day\":\"2011-07-07T00:00:00.000Z\",\"open\":17.2,\"high\":18.08,\"low\":17.12,\"close\":17.89,\"volume\":5948335},{\"day\":\"2011-07-08T00:00:00.000Z\",\"open\":17.9,\"high\":17.9,\"low\":17.35,\"close\":17.59,\"volume\":2370234},{\"day\":\"2011-07-11T00:00:00.000Z\",\"open\":17.51,\"high\":17.98,\"low\":17.3,\"close\":17.89,\"volume\":2454462},{\"day\":\"2011-07-12T00:00:00.000Z\",\"open\":17.76,\"high\":18.45,\"low\":17.69,\"close\":18,\"volume\":6278728},{\"day\":\"2011-07-13T00:00:00.000Z\",\"open\":18.18,\"high\":18.53,\"low\":17.85,\"close\":18.48,\"volume\":4235713},{\"day\":\"2011-07-14T00:00:00.000Z\",\"open\":18.48,\"high\":18.59,\"low\":18.18,\"close\":18.42,\"volume\":3267909},{\"day\":\"2011-07-15T00:00:00.000Z\",\"open\":18.3,\"high\":18.71,\"low\":18.2,\"close\":18.54,\"volume\":3020870},{\"day\":\"2011-07-18T00:00:00.000Z\",\"open\":18.65,\"high\":18.66,\"low\":18.12,\"close\":18.14,\"volume\":3202567},{\"day\":\"2011-07-19T00:00:00.000Z\",\"open\":18.14,\"high\":18.14,\"low\":17.71,\"close\":17.85,\"volume\":2010252},{\"day\":\"2011-07-20T00:00:00.000Z\",\"open\":18.02,\"high\":18.17,\"low\":17.58,\"close\":17.65,\"volume\":2373212},{\"day\":\"2011-07-21T00:00:00.000Z\",\"open\":17.74,\"high\":17.83,\"low\":17.5,\"close\":17.56,\"volume\":2417116},{\"day\":\"2011-07-22T00:00:00.000Z\",\"open\":17.6,\"high\":18.06,\"low\":17.31,\"close\":17.97,\"volume\":3459074},{\"day\":\"2011-07-25T00:00:00.000Z\",\"open\":17.83,\"high\":17.85,\"low\":17.34,\"close\":17.49,\"volume\":1502501},{\"day\":\"2011-07-26T00:00:00.000Z\",\"open\":17.45,\"high\":17.75,\"low\":17.35,\"close\":17.64,\"volume\":979060},{\"day\":\"2011-07-27T00:00:00.000Z\",\"open\":17.5,\"high\":17.73,\"low\":17.4,\"close\":17.54,\"volume\":2448567},{\"day\":\"2011-07-28T00:00:00.000Z\",\"open\":17.41,\"high\":17.63,\"low\":16.68,\"close\":17.52,\"volume\":4408188},{\"day\":\"2011-07-29T00:00:00.000Z\",\"open\":17.12,\"high\":17.4,\"low\":16.96,\"close\":17.01,\"volume\":1139251},{\"day\":\"2011-08-01T00:00:00.000Z\",\"open\":17,\"high\":17.19,\"low\":16.9,\"close\":17.12,\"volume\":758366},{\"day\":\"2011-08-02T00:00:00.000Z\",\"open\":17.11,\"high\":17.12,\"low\":16.67,\"close\":16.87,\"volume\":1287660},{\"day\":\"2011-08-03T00:00:00.000Z\",\"open\":16.8,\"high\":17,\"low\":16.68,\"close\":16.89,\"volume\":1175577},{\"day\":\"2011-08-04T00:00:00.000Z\",\"open\":16.9,\"high\":17.1,\"low\":16.82,\"close\":16.94,\"volume\":1110962},{\"day\":\"2011-08-05T00:00:00.000Z\",\"open\":16.6,\"high\":16.79,\"low\":16.2,\"close\":16.4,\"volume\":2309794},{\"day\":\"2011-08-08T00:00:00.000Z\",\"open\":16.29,\"high\":16.29,\"low\":15.15,\"close\":15.5,\"volume\":3482251},{\"day\":\"2011-08-09T00:00:00.000Z\",\"open\":15,\"high\":15,\"low\":13.95,\"close\":14.44,\"volume\":5465084},{\"day\":\"2011-08-10T00:00:00.000Z\",\"open\":14.68,\"high\":15.35,\"low\":14.5,\"close\":14.92,\"volume\":5469716},{\"day\":\"2011-08-11T00:00:00.000Z\",\"open\":14.55,\"high\":15.26,\"low\":14.47,\"close\":15.13,\"volume\":3583635},{\"day\":\"2011-08-12T00:00:00.000Z\",\"open\":15.2,\"high\":15.43,\"low\":14.9,\"close\":15.1,\"volume\":3112556},{\"day\":\"2011-08-15T00:00:00.000Z\",\"open\":15.19,\"high\":15.21,\"low\":14.99,\"close\":15.17,\"volume\":2859515},{\"day\":\"2011-08-16T00:00:00.000Z\",\"open\":15.2,\"high\":16.18,\"low\":15.2,\"close\":15.95,\"volume\":7649434},{\"day\":\"2011-08-17T00:00:00.000Z\",\"open\":15.8,\"high\":15.96,\"low\":15.51,\"close\":15.71,\"volume\":3472518},{\"day\":\"2011-08-18T00:00:00.000Z\",\"open\":15.65,\"high\":15.88,\"low\":15.19,\"close\":15.42,\"volume\":2737515},{\"day\":\"2011-08-19T00:00:00.000Z\",\"open\":15,\"high\":15.42,\"low\":14.57,\"close\":15.3,\"volume\":2254207},{\"day\":\"2011-08-22T00:00:00.000Z\",\"open\":15.29,\"high\":15.35,\"low\":15.03,\"close\":15.13,\"volume\":1351682},{\"day\":\"2011-08-23T00:00:00.000Z\",\"open\":15.3,\"high\":15.31,\"low\":15.11,\"close\":15.28,\"volume\":1031579},{\"day\":\"2011-08-24T00:00:00.000Z\",\"open\":15.37,\"high\":15.48,\"low\":15.11,\"close\":15.36,\"volume\":2119511},{\"day\":\"2011-08-25T00:00:00.000Z\",\"open\":15.4,\"high\":15.81,\"low\":15.25,\"close\":15.79,\"volume\":2460326},{\"day\":\"2011-08-26T00:00:00.000Z\",\"open\":15.7,\"high\":15.83,\"low\":15.52,\"close\":15.75,\"volume\":1536822},{\"day\":\"2011-08-29T00:00:00.000Z\",\"open\":15.7,\"high\":15.8,\"low\":15.34,\"close\":15.6,\"volume\":1738895},{\"day\":\"2011-08-30T00:00:00.000Z\",\"open\":15.6,\"high\":15.78,\"low\":15.41,\"close\":15.51,\"volume\":999875},{\"day\":\"2011-08-31T00:00:00.000Z\",\"open\":15.5,\"high\":15.58,\"low\":15.16,\"close\":15.3,\"volume\":874853},{\"day\":\"2011-09-01T00:00:00.000Z\",\"open\":15.39,\"high\":15.49,\"low\":15.06,\"close\":15.09,\"volume\":873780},{\"day\":\"2011-09-02T00:00:00.000Z\",\"open\":15.09,\"high\":15.09,\"low\":14.7,\"close\":14.96,\"volume\":1160967},{\"day\":\"2011-09-05T00:00:00.000Z\",\"open\":14.72,\"high\":14.82,\"low\":14.4,\"close\":14.61,\"volume\":2263518},{\"day\":\"2011-09-06T00:00:00.000Z\",\"open\":14.47,\"high\":14.63,\"low\":14.33,\"close\":14.47,\"volume\":905941},{\"day\":\"2011-09-07T00:00:00.000Z\",\"open\":14.66,\"high\":14.85,\"low\":14.42,\"close\":14.76,\"volume\":878548},{\"day\":\"2011-09-08T00:00:00.000Z\",\"open\":14.83,\"high\":14.87,\"low\":14.5,\"close\":14.6,\"volume\":727780},{\"day\":\"2011-09-09T00:00:00.000Z\",\"open\":14.59,\"high\":14.75,\"low\":14.35,\"close\":14.44,\"volume\":733241},{\"day\":\"2011-09-13T00:00:00.000Z\",\"open\":14.19,\"high\":14.45,\"low\":14,\"close\":14.35,\"volume\":834228},{\"day\":\"2011-09-14T00:00:00.000Z\",\"open\":14.56,\"high\":14.59,\"low\":14.3,\"close\":14.52,\"volume\":625861},{\"day\":\"2011-09-15T00:00:00.000Z\",\"open\":14.54,\"high\":14.75,\"low\":14.52,\"close\":14.56,\"volume\":747151},{\"day\":\"2011-09-16T00:00:00.000Z\",\"open\":14.6,\"high\":14.74,\"low\":14.47,\"close\":14.57,\"volume\":661341},{\"day\":\"2011-09-19T00:00:00.000Z\",\"open\":14.57,\"high\":14.6,\"low\":14.21,\"close\":14.24,\"volume\":714531},{\"day\":\"2011-09-20T00:00:00.000Z\",\"open\":14.36,\"high\":14.44,\"low\":14.01,\"close\":14.2,\"volume\":487539},{\"day\":\"2011-09-21T00:00:00.000Z\",\"open\":14.28,\"high\":14.5,\"low\":14.01,\"close\":14.48,\"volume\":1850537},{\"day\":\"2011-09-22T00:00:00.000Z\",\"open\":14.45,\"high\":14.45,\"low\":14.01,\"close\":14.02,\"volume\":980143},{\"day\":\"2011-09-23T00:00:00.000Z\",\"open\":13.98,\"high\":13.98,\"low\":13.4,\"close\":13.8,\"volume\":1492499},{\"day\":\"2011-09-26T00:00:00.000Z\",\"open\":13.73,\"high\":13.74,\"low\":13.21,\"close\":13.36,\"volume\":1116702},{\"day\":\"2011-09-27T00:00:00.000Z\",\"open\":13.35,\"high\":13.5,\"low\":13.16,\"close\":13.36,\"volume\":1221585},{\"day\":\"2011-09-28T00:00:00.000Z\",\"open\":13.5,\"high\":13.58,\"low\":13.06,\"close\":13.07,\"volume\":1056524},{\"day\":\"2011-09-29T00:00:00.000Z\",\"open\":12.92,\"high\":13,\"low\":12.1,\"close\":12.25,\"volume\":3019628},{\"day\":\"2011-09-30T00:00:00.000Z\",\"open\":12.44,\"high\":12.44,\"low\":11.71,\"close\":11.87,\"volume\":4470196},{\"day\":\"2011-10-10T00:00:00.000Z\",\"open\":11.93,\"high\":11.99,\"low\":11.61,\"close\":11.68,\"volume\":1465414},{\"day\":\"2011-10-11T00:00:00.000Z\",\"open\":11.95,\"high\":12.18,\"low\":11.48,\"close\":11.72,\"volume\":2923832},{\"day\":\"2011-10-12T00:00:00.000Z\",\"open\":11.58,\"high\":12.41,\"low\":11.53,\"close\":12.23,\"volume\":2517631},{\"day\":\"2011-10-13T00:00:00.000Z\",\"open\":12.23,\"high\":12.52,\"low\":12.16,\"close\":12.33,\"volume\":2342197},{\"day\":\"2011-10-14T00:00:00.000Z\",\"open\":12.24,\"high\":12.38,\"low\":11.96,\"close\":12.2,\"volume\":1666035},{\"day\":\"2011-10-17T00:00:00.000Z\",\"open\":12.28,\"high\":12.44,\"low\":12.15,\"close\":12.36,\"volume\":1375140},{\"day\":\"2011-10-18T00:00:00.000Z\",\"open\":12.3,\"high\":12.3,\"low\":11.75,\"close\":11.79,\"volume\":1563879},{\"day\":\"2011-10-19T00:00:00.000Z\",\"open\":11.84,\"high\":11.9,\"low\":11.29,\"close\":11.32,\"volume\":1432488},{\"day\":\"2011-10-20T00:00:00.000Z\",\"open\":11.3,\"high\":11.49,\"low\":10.7,\"close\":10.78,\"volume\":2502666},{\"day\":\"2011-10-21T00:00:00.000Z\",\"open\":10.92,\"high\":10.93,\"low\":10.5,\"close\":10.7,\"volume\":1709961},{\"day\":\"2011-10-24T00:00:00.000Z\",\"open\":10.82,\"high\":11.1,\"low\":10.48,\"close\":10.88,\"volume\":2599063},{\"day\":\"2011-10-25T00:00:00.000Z\",\"open\":10.9,\"high\":11.5,\"low\":10.68,\"close\":11.23,\"volume\":3914594},{\"day\":\"2011-10-26T00:00:00.000Z\",\"open\":11.16,\"high\":11.58,\"low\":11.12,\"close\":11.37,\"volume\":3458185},{\"day\":\"2011-10-27T00:00:00.000Z\",\"open\":11.4,\"high\":11.65,\"low\":11.37,\"close\":11.42,\"volume\":2727202},{\"day\":\"2011-10-28T00:00:00.000Z\",\"open\":11.63,\"high\":11.86,\"low\":11.42,\"close\":11.81,\"volume\":4332099},{\"day\":\"2011-10-31T00:00:00.000Z\",\"open\":11.8,\"high\":11.85,\"low\":11.56,\"close\":11.76,\"volume\":3540268},{\"day\":\"2011-11-01T00:00:00.000Z\",\"open\":11.66,\"high\":12.07,\"low\":11.58,\"close\":12,\"volume\":5715068},{\"day\":\"2011-11-02T00:00:00.000Z\",\"open\":11.76,\"high\":13.2,\"low\":11.6,\"close\":13.2,\"volume\":13691854},{\"day\":\"2011-11-03T00:00:00.000Z\",\"open\":13.68,\"high\":14.52,\"low\":13.54,\"close\":13.92,\"volume\":35523528},{\"day\":\"2011-11-04T00:00:00.000Z\",\"open\":14.05,\"high\":14.1,\"low\":13.67,\"close\":13.75,\"volume\":10637131},{\"day\":\"2011-11-07T00:00:00.000Z\",\"open\":13.79,\"high\":14.38,\"low\":13.72,\"close\":13.85,\"volume\":7962897},{\"day\":\"2011-11-08T00:00:00.000Z\",\"open\":13.8,\"high\":13.88,\"low\":13.3,\"close\":13.32,\"volume\":5309707},{\"day\":\"2011-11-09T00:00:00.000Z\",\"open\":13.31,\"high\":13.77,\"low\":13.2,\"close\":13.75,\"volume\":5365176},{\"day\":\"2011-11-10T00:00:00.000Z\",\"open\":13.49,\"high\":13.75,\"low\":13.3,\"close\":13.35,\"volume\":4106799},{\"day\":\"2011-11-11T00:00:00.000Z\",\"open\":13.41,\"high\":13.58,\"low\":13.25,\"close\":13.41,\"volume\":2863588},{\"day\":\"2011-11-14T00:00:00.000Z\",\"open\":13.62,\"high\":14.14,\"low\":13.54,\"close\":13.92,\"volume\":6392620},{\"day\":\"2011-11-15T00:00:00.000Z\",\"open\":13.92,\"high\":13.96,\"low\":13.76,\"close\":13.89,\"volume\":4039563},{\"day\":\"2011-11-16T00:00:00.000Z\",\"open\":13.89,\"high\":14.18,\"low\":13.31,\"close\":13.62,\"volume\":6361511},{\"day\":\"2011-11-17T00:00:00.000Z\",\"open\":13.62,\"high\":13.87,\"low\":13.31,\"close\":13.52,\"volume\":5217401},{\"day\":\"2011-11-18T00:00:00.000Z\",\"open\":13.31,\"high\":13.41,\"low\":12.76,\"close\":13.01,\"volume\":4178908},{\"day\":\"2011-11-21T00:00:00.000Z\",\"open\":13,\"high\":13.03,\"low\":12.4,\"close\":12.77,\"volume\":3506833},{\"day\":\"2011-11-22T00:00:00.000Z\",\"open\":12.59,\"high\":12.68,\"low\":12.4,\"close\":12.58,\"volume\":2980373},{\"day\":\"2011-11-23T00:00:00.000Z\",\"open\":12.58,\"high\":12.68,\"low\":12.34,\"close\":12.52,\"volume\":2655024},{\"day\":\"2011-11-24T00:00:00.000Z\",\"open\":12.37,\"high\":12.54,\"low\":12,\"close\":12.47,\"volume\":2894516},{\"day\":\"2011-11-25T00:00:00.000Z\",\"open\":12.51,\"high\":12.65,\"low\":12.22,\"close\":12.35,\"volume\":2300408},{\"day\":\"2011-11-28T00:00:00.000Z\",\"open\":12.34,\"high\":12.79,\"low\":12.22,\"close\":12.67,\"volume\":3232214},{\"day\":\"2011-11-29T00:00:00.000Z\",\"open\":12.78,\"high\":12.85,\"low\":12.5,\"close\":12.8,\"volume\":4788823},{\"day\":\"2011-11-30T00:00:00.000Z\",\"open\":12.69,\"high\":12.69,\"low\":11.6,\"close\":11.62,\"volume\":5363685},{\"day\":\"2011-12-01T00:00:00.000Z\",\"open\":12.05,\"high\":12.13,\"low\":11.66,\"close\":11.7,\"volume\":4467508},{\"day\":\"2011-12-02T00:00:00.000Z\",\"open\":11.63,\"high\":11.68,\"low\":11.11,\"close\":11.38,\"volume\":2597276},{\"day\":\"2011-12-05T00:00:00.000Z\",\"open\":11.35,\"high\":11.35,\"low\":10.88,\"close\":10.92,\"volume\":2149027},{\"day\":\"2011-12-06T00:00:00.000Z\",\"open\":10.88,\"high\":10.98,\"low\":10.7,\"close\":10.94,\"volume\":2028753},{\"day\":\"2011-12-07T00:00:00.000Z\",\"open\":10.9,\"high\":11.04,\"low\":10.8,\"close\":10.93,\"volume\":2067213},{\"day\":\"2011-12-08T00:00:00.000Z\",\"open\":10.9,\"high\":11.17,\"low\":10.56,\"close\":11.01,\"volume\":3786956},{\"day\":\"2011-12-09T00:00:00.000Z\",\"open\":10.82,\"high\":10.9,\"low\":10.55,\"close\":10.56,\"volume\":3401731},{\"day\":\"2011-12-12T00:00:00.000Z\",\"open\":10.5,\"high\":10.66,\"low\":10.3,\"close\":10.32,\"volume\":2025402},{\"day\":\"2011-12-13T00:00:00.000Z\",\"open\":10.16,\"high\":10.25,\"low\":9.72,\"close\":9.81,\"volume\":3016809},{\"day\":\"2011-12-14T00:00:00.000Z\",\"open\":9.62,\"high\":9.97,\"low\":9.62,\"close\":9.67,\"volume\":1502630},{\"day\":\"2011-12-15T00:00:00.000Z\",\"open\":9.66,\"high\":9.9,\"low\":8.81,\"close\":8.88,\"volume\":11596632},{\"day\":\"2011-12-16T00:00:00.000Z\",\"open\":8.83,\"high\":9.25,\"low\":8.79,\"close\":9.25,\"volume\":3611532},{\"day\":\"2011-12-19T00:00:00.000Z\",\"open\":9.15,\"high\":9.46,\"low\":8.9,\"close\":9.45,\"volume\":4878670},{\"day\":\"2011-12-20T00:00:00.000Z\",\"open\":9.32,\"high\":9.53,\"low\":9.2,\"close\":9.22,\"volume\":3093090},{\"day\":\"2011-12-21T00:00:00.000Z\",\"open\":9.33,\"high\":9.5,\"low\":8.83,\"close\":8.95,\"volume\":3240950},{\"day\":\"2011-12-22T00:00:00.000Z\",\"open\":8.96,\"high\":9.23,\"low\":8.55,\"close\":9.02,\"volume\":3165021},{\"day\":\"2011-12-23T00:00:00.000Z\",\"open\":8.99,\"high\":9.31,\"low\":8.8,\"close\":9.15,\"volume\":3394920},{\"day\":\"2011-12-26T00:00:00.000Z\",\"open\":9.14,\"high\":9.33,\"low\":9.02,\"close\":9.2,\"volume\":2827562},{\"day\":\"2011-12-27T00:00:00.000Z\",\"open\":9.13,\"high\":9.26,\"low\":8.85,\"close\":8.86,\"volume\":3241948},{\"day\":\"2011-12-28T00:00:00.000Z\",\"open\":8.85,\"high\":9.04,\"low\":8.47,\"close\":8.82,\"volume\":3416496},{\"day\":\"2011-12-29T00:00:00.000Z\",\"open\":8.7,\"high\":8.95,\"low\":8.65,\"close\":8.85,\"volume\":1934950},{\"day\":\"2011-12-30T00:00:00.000Z\",\"open\":8.89,\"high\":9.04,\"low\":8.84,\"close\":8.86,\"volume\":5488648},{\"day\":\"2012-01-04T00:00:00.000Z\",\"open\":8.9,\"high\":8.95,\"low\":8.39,\"close\":8.4,\"volume\":4273188},{\"day\":\"2012-01-05T00:00:00.000Z\",\"open\":8.35,\"high\":8.36,\"low\":7.95,\"close\":8.03,\"volume\":3318875},{\"day\":\"2012-01-06T00:00:00.000Z\",\"open\":7.99,\"high\":8.26,\"low\":7.71,\"close\":8.14,\"volume\":2584097},{\"day\":\"2012-01-09T00:00:00.000Z\",\"open\":8.2,\"high\":8.85,\"low\":8.11,\"close\":8.74,\"volume\":4797984},{\"day\":\"2012-01-10T00:00:00.000Z\",\"open\":8.66,\"high\":9.28,\"low\":8.65,\"close\":9.13,\"volume\":5470068},{\"day\":\"2012-01-11T00:00:00.000Z\",\"open\":9.1,\"high\":9.46,\"low\":9.06,\"close\":9.24,\"volume\":4525445},{\"day\":\"2012-01-12T00:00:00.000Z\",\"open\":9.23,\"high\":9.47,\"low\":9.13,\"close\":9.28,\"volume\":4111514},{\"day\":\"2012-01-13T00:00:00.000Z\",\"open\":9.35,\"high\":9.35,\"low\":8.68,\"close\":8.93,\"volume\":5139008},{\"day\":\"2012-01-16T00:00:00.000Z\",\"open\":8.83,\"high\":8.89,\"low\":8.42,\"close\":8.47,\"volume\":2716870},{\"day\":\"2012-01-17T00:00:00.000Z\",\"open\":8.57,\"high\":9.12,\"low\":8.4,\"close\":9.03,\"volume\":3032561},{\"day\":\"2012-01-18T00:00:00.000Z\",\"open\":9.08,\"high\":9.49,\"low\":8.96,\"close\":8.99,\"volume\":5844264},{\"day\":\"2012-01-19T00:00:00.000Z\",\"open\":8.99,\"high\":9.3,\"low\":8.85,\"close\":9.17,\"volume\":4173623},{\"day\":\"2012-01-20T00:00:00.000Z\",\"open\":9.21,\"high\":9.47,\"low\":9.11,\"close\":9.3,\"volume\":3418437},{\"day\":\"2012-01-30T00:00:00.000Z\",\"open\":9.31,\"high\":9.48,\"low\":9.13,\"close\":9.21,\"volume\":2641195},{\"day\":\"2012-01-31T00:00:00.000Z\",\"open\":9.21,\"high\":9.25,\"low\":9.03,\"close\":9.16,\"volume\":1501136},{\"day\":\"2012-02-01T00:00:00.000Z\",\"open\":9.1,\"high\":9.26,\"low\":9.03,\"close\":9.09,\"volume\":3112383},{\"day\":\"2012-02-02T00:00:00.000Z\",\"open\":9.11,\"high\":9.27,\"low\":8.94,\"close\":9.22,\"volume\":4849294},{\"day\":\"2012-02-03T00:00:00.000Z\",\"open\":9.25,\"high\":10,\"low\":9.18,\"close\":9.99,\"volume\":10552061},{\"day\":\"2012-02-06T00:00:00.000Z\",\"open\":9.89,\"high\":10.6,\"low\":9.87,\"close\":10.44,\"volume\":15346111},{\"day\":\"2012-02-07T00:00:00.000Z\",\"open\":10.25,\"high\":10.34,\"low\":10.07,\"close\":10.2,\"volume\":4743001},{\"day\":\"2012-02-08T00:00:00.000Z\",\"open\":10.29,\"high\":10.45,\"low\":10.12,\"close\":10.43,\"volume\":3841169},{\"day\":\"2012-02-09T00:00:00.000Z\",\"open\":10.4,\"high\":10.67,\"low\":10.21,\"close\":10.28,\"volume\":5095722},{\"day\":\"2012-02-10T00:00:00.000Z\",\"open\":10.28,\"high\":10.4,\"low\":10.17,\"close\":10.22,\"volume\":2674087},{\"day\":\"2012-02-13T00:00:00.000Z\",\"open\":10.19,\"high\":10.87,\"low\":10,\"close\":10.61,\"volume\":8071568},{\"day\":\"2012-02-14T00:00:00.000Z\",\"open\":10.5,\"high\":10.73,\"low\":10.42,\"close\":10.47,\"volume\":4809645},{\"day\":\"2012-02-15T00:00:00.000Z\",\"open\":10.4,\"high\":10.77,\"low\":10.4,\"close\":10.64,\"volume\":4559394},{\"day\":\"2012-02-16T00:00:00.000Z\",\"open\":10.64,\"high\":10.98,\"low\":10.58,\"close\":10.67,\"volume\":5050164},{\"day\":\"2012-02-17T00:00:00.000Z\",\"open\":10.7,\"high\":10.75,\"low\":10.25,\"close\":10.4,\"volume\":4047822},{\"day\":\"2012-02-20T00:00:00.000Z\",\"open\":10.6,\"high\":10.65,\"low\":10.25,\"close\":10.29,\"volume\":3731706},{\"day\":\"2012-02-21T00:00:00.000Z\",\"open\":10.32,\"high\":10.58,\"low\":10.22,\"close\":10.57,\"volume\":2873827},{\"day\":\"2012-02-22T00:00:00.000Z\",\"open\":10.53,\"high\":11.28,\"low\":10.53,\"close\":11.14,\"volume\":9307818},{\"day\":\"2012-02-23T00:00:00.000Z\",\"open\":11.01,\"high\":11.17,\"low\":10.84,\"close\":10.95,\"volume\":6408580},{\"day\":\"2012-02-24T00:00:00.000Z\",\"open\":11.02,\"high\":11.12,\"low\":10.85,\"close\":11.05,\"volume\":3931797},{\"day\":\"2012-02-27T00:00:00.000Z\",\"open\":11.15,\"high\":11.54,\"low\":11.08,\"close\":11.13,\"volume\":7606969},{\"day\":\"2012-02-28T00:00:00.000Z\",\"open\":11.05,\"high\":11.22,\"low\":10.84,\"close\":11.01,\"volume\":5608873},{\"day\":\"2012-02-29T00:00:00.000Z\",\"open\":11.1,\"high\":11.2,\"low\":10.58,\"close\":10.6,\"volume\":5784353},{\"day\":\"2012-03-01T00:00:00.000Z\",\"open\":10.57,\"high\":10.97,\"low\":10.51,\"close\":10.81,\"volume\":6085568},{\"day\":\"2012-03-02T00:00:00.000Z\",\"open\":10.81,\"high\":11.12,\"low\":10.78,\"close\":11.1,\"volume\":5282325},{\"day\":\"2012-03-06T00:00:00.000Z\",\"open\":12.21,\"high\":12.21,\"low\":12.21,\"close\":12.21,\"volume\":25826166},{\"day\":\"2012-03-07T00:00:00.000Z\",\"open\":12.5,\"high\":12.75,\"low\":12.19,\"close\":12.33,\"volume\":47567264},{\"day\":\"2012-03-08T00:00:00.000Z\",\"open\":12.36,\"high\":12.42,\"low\":12.1,\"close\":12.26,\"volume\":21202856},{\"day\":\"2012-03-09T00:00:00.000Z\",\"open\":12.29,\"high\":13.21,\"low\":12.21,\"close\":12.91,\"volume\":33151866},{\"day\":\"2012-03-12T00:00:00.000Z\",\"open\":12.87,\"high\":13.44,\"low\":12.71,\"close\":13.32,\"volume\":24846074},{\"day\":\"2012-03-13T00:00:00.000Z\",\"open\":13.38,\"high\":13.38,\"low\":13.05,\"close\":13.28,\"volume\":15442113},{\"day\":\"2012-03-14T00:00:00.000Z\",\"open\":13.21,\"high\":13.57,\"low\":12.19,\"close\":12.45,\"volume\":24193376},{\"day\":\"2012-03-15T00:00:00.000Z\",\"open\":12.51,\"high\":12.96,\"low\":12.33,\"close\":12.66,\"volume\":17087784},{\"day\":\"2012-03-16T00:00:00.000Z\",\"open\":12.67,\"high\":12.88,\"low\":12.33,\"close\":12.86,\"volume\":13477580},{\"day\":\"2012-03-19T00:00:00.000Z\",\"open\":12.7,\"high\":13.15,\"low\":12.63,\"close\":13,\"volume\":14498988},{\"day\":\"2012-03-20T00:00:00.000Z\",\"open\":12.9,\"high\":12.9,\"low\":12.31,\"close\":12.35,\"volume\":11123195},{\"day\":\"2012-03-21T00:00:00.000Z\",\"open\":12.42,\"high\":12.52,\"low\":11.89,\"close\":12.22,\"volume\":10368640},{\"day\":\"2012-03-22T00:00:00.000Z\",\"open\":12.11,\"high\":12.28,\"low\":12.11,\"close\":12.21,\"volume\":4885458},{\"day\":\"2012-03-23T00:00:00.000Z\",\"open\":12.15,\"high\":12.34,\"low\":11.66,\"close\":11.75,\"volume\":6878570},{\"day\":\"2012-03-26T00:00:00.000Z\",\"open\":11.74,\"high\":11.84,\"low\":11.41,\"close\":11.59,\"volume\":4976140},{\"day\":\"2012-03-27T00:00:00.000Z\",\"open\":11.66,\"high\":11.78,\"low\":11.46,\"close\":11.49,\"volume\":3557885},{\"day\":\"2012-03-28T00:00:00.000Z\",\"open\":11.5,\"high\":11.56,\"low\":11,\"close\":11.08,\"volume\":7236859},{\"day\":\"2012-03-29T00:00:00.000Z\",\"open\":10.92,\"high\":11.11,\"low\":10.7,\"close\":10.81,\"volume\":5425343},{\"day\":\"2012-03-30T00:00:00.000Z\",\"open\":10.85,\"high\":11.06,\"low\":10.73,\"close\":11,\"volume\":7170808},{\"day\":\"2012-04-05T00:00:00.000Z\",\"open\":10.97,\"high\":11.55,\"low\":10.95,\"close\":11.46,\"volume\":7688832},{\"day\":\"2012-04-06T00:00:00.000Z\",\"open\":11.4,\"high\":11.63,\"low\":11.3,\"close\":11.44,\"volume\":4922052},{\"day\":\"2012-04-09T00:00:00.000Z\",\"open\":11.4,\"high\":11.4,\"low\":10.98,\"close\":11,\"volume\":3861860},{\"day\":\"2012-04-10T00:00:00.000Z\",\"open\":11,\"high\":11.21,\"low\":10.66,\"close\":11.2,\"volume\":4460878},{\"day\":\"2012-04-11T00:00:00.000Z\",\"open\":10.97,\"high\":11.3,\"low\":10.89,\"close\":11.29,\"volume\":4318756},{\"day\":\"2012-04-12T00:00:00.000Z\",\"open\":11.25,\"high\":11.62,\"low\":11.24,\"close\":11.55,\"volume\":6548846},{\"day\":\"2012-04-13T00:00:00.000Z\",\"open\":11.35,\"high\":11.38,\"low\":10.92,\"close\":11.28,\"volume\":13574309},{\"day\":\"2012-04-16T00:00:00.000Z\",\"open\":11.08,\"high\":11.18,\"low\":11,\"close\":11.05,\"volume\":4716503},{\"day\":\"2012-04-17T00:00:00.000Z\",\"open\":10.99,\"high\":11.14,\"low\":10.89,\"close\":10.9,\"volume\":3803999},{\"day\":\"2012-04-18T00:00:00.000Z\",\"open\":10.95,\"high\":11.15,\"low\":10.68,\"close\":11.13,\"volume\":7074283},{\"day\":\"2012-04-19T00:00:00.000Z\",\"open\":11.1,\"high\":11.17,\"low\":11,\"close\":11.02,\"volume\":3609505},{\"day\":\"2012-04-23T00:00:00.000Z\",\"open\":11.08,\"high\":11.24,\"low\":10.7,\"close\":10.77,\"volume\":5934366},{\"day\":\"2012-04-24T00:00:00.000Z\",\"open\":10.66,\"high\":10.74,\"low\":9.83,\"close\":10.15,\"volume\":7144916},{\"day\":\"2012-04-25T00:00:00.000Z\",\"open\":10,\"high\":10.3,\"low\":9.95,\"close\":10.25,\"volume\":5057988},{\"day\":\"2012-04-26T00:00:00.000Z\",\"open\":10.22,\"high\":10.26,\"low\":10.05,\"close\":10.07,\"volume\":3803122},{\"day\":\"2012-04-27T00:00:00.000Z\",\"open\":10.18,\"high\":10.37,\"low\":10.09,\"close\":10.22,\"volume\":3245061},{\"day\":\"2012-05-02T00:00:00.000Z\",\"open\":10.39,\"high\":10.53,\"low\":10.25,\"close\":10.45,\"volume\":3434246},{\"day\":\"2012-05-03T00:00:00.000Z\",\"open\":10.45,\"high\":10.5,\"low\":10.3,\"close\":10.36,\"volume\":2909733},{\"day\":\"2012-05-04T00:00:00.000Z\",\"open\":10.48,\"high\":10.74,\"low\":10.45,\"close\":10.69,\"volume\":4585066},{\"day\":\"2012-05-07T00:00:00.000Z\",\"open\":10.69,\"high\":11.21,\"low\":10.57,\"close\":11.19,\"volume\":8243306},{\"day\":\"2012-05-08T00:00:00.000Z\",\"open\":11.18,\"high\":11.18,\"low\":10.93,\"close\":10.96,\"volume\":5879739},{\"day\":\"2012-05-09T00:00:00.000Z\",\"open\":10.84,\"high\":10.88,\"low\":10.61,\"close\":10.66,\"volume\":3971871},{\"day\":\"2012-05-10T00:00:00.000Z\",\"open\":10.65,\"high\":10.84,\"low\":10.65,\"close\":10.73,\"volume\":2478022},{\"day\":\"2012-05-11T00:00:00.000Z\",\"open\":10.8,\"high\":10.85,\"low\":10.66,\"close\":10.69,\"volume\":2717780},{\"day\":\"2012-05-14T00:00:00.000Z\",\"open\":10.75,\"high\":10.79,\"low\":10.53,\"close\":10.59,\"volume\":2959100},{\"day\":\"2012-05-15T00:00:00.000Z\",\"open\":10.5,\"high\":10.91,\"low\":10.4,\"close\":10.9,\"volume\":3644527},{\"day\":\"2012-05-16T00:00:00.000Z\",\"open\":10.9,\"high\":10.94,\"low\":10.68,\"close\":10.79,\"volume\":2776241},{\"day\":\"2012-05-17T00:00:00.000Z\",\"open\":10.88,\"high\":10.95,\"low\":10.73,\"close\":10.9,\"volume\":3448777},{\"day\":\"2012-05-18T00:00:00.000Z\",\"open\":10.81,\"high\":10.81,\"low\":10.42,\"close\":10.46,\"volume\":3831780},{\"day\":\"2012-05-21T00:00:00.000Z\",\"open\":10.45,\"high\":10.5,\"low\":10.19,\"close\":10.28,\"volume\":2114567},{\"day\":\"2012-05-22T00:00:00.000Z\",\"open\":10.41,\"high\":10.62,\"low\":10.39,\"close\":10.49,\"volume\":3530363},{\"day\":\"2012-05-23T00:00:00.000Z\",\"open\":10.54,\"high\":10.54,\"low\":10.2,\"close\":10.34,\"volume\":2864986},{\"day\":\"2012-05-24T00:00:00.000Z\",\"open\":10.34,\"high\":10.56,\"low\":10.28,\"close\":10.4,\"volume\":3004162},{\"day\":\"2012-05-25T00:00:00.000Z\",\"open\":10.4,\"high\":10.4,\"low\":9.95,\"close\":10.1,\"volume\":3763192},{\"day\":\"2012-05-28T00:00:00.000Z\",\"open\":10.08,\"high\":10.1,\"low\":9.77,\"close\":10.07,\"volume\":3181006},{\"day\":\"2012-05-29T00:00:00.000Z\",\"open\":10.15,\"high\":10.55,\"low\":10.1,\"close\":10.43,\"volume\":4609491},{\"day\":\"2012-05-30T00:00:00.000Z\",\"open\":10.46,\"high\":10.9,\"low\":10.43,\"close\":10.89,\"volume\":8247250},{\"day\":\"2012-05-31T00:00:00.000Z\",\"open\":10.78,\"high\":11.05,\"low\":10.75,\"close\":10.79,\"volume\":6528310},{\"day\":\"2012-06-08T00:00:00.000Z\",\"open\":10.7,\"high\":10.7,\"low\":10.1,\"close\":10.23,\"volume\":5367231},{\"day\":\"2012-06-11T00:00:00.000Z\",\"open\":5.12,\"high\":5.2,\"low\":5.09,\"close\":5.19,\"volume\":3861728},{\"day\":\"2012-06-12T00:00:00.000Z\",\"open\":5.13,\"high\":5.13,\"low\":5,\"close\":5.02,\"volume\":5235535},{\"day\":\"2012-06-13T00:00:00.000Z\",\"open\":5.03,\"high\":5.07,\"low\":4.88,\"close\":4.95,\"volume\":11104687},{\"day\":\"2012-06-14T00:00:00.000Z\",\"open\":4.92,\"high\":4.99,\"low\":4.89,\"close\":4.9,\"volume\":5925381},{\"day\":\"2012-06-15T00:00:00.000Z\",\"open\":4.92,\"high\":4.96,\"low\":4.8,\"close\":4.84,\"volume\":5498965},{\"day\":\"2012-06-18T00:00:00.000Z\",\"open\":4.86,\"high\":4.93,\"low\":4.84,\"close\":4.92,\"volume\":4622792},{\"day\":\"2012-06-19T00:00:00.000Z\",\"open\":4.92,\"high\":4.97,\"low\":4.87,\"close\":4.92,\"volume\":4125432},{\"day\":\"2012-06-20T00:00:00.000Z\",\"open\":4.95,\"high\":5.04,\"low\":4.92,\"close\":4.98,\"volume\":5323692},{\"day\":\"2012-06-21T00:00:00.000Z\",\"open\":4.98,\"high\":4.99,\"low\":4.85,\"close\":4.89,\"volume\":2860882},{\"day\":\"2012-06-25T00:00:00.000Z\",\"open\":4.88,\"high\":4.9,\"low\":4.61,\"close\":4.65,\"volume\":4420451},{\"day\":\"2012-06-26T00:00:00.000Z\",\"open\":4.6,\"high\":4.65,\"low\":4.49,\"close\":4.56,\"volume\":4084676},{\"day\":\"2012-06-27T00:00:00.000Z\",\"open\":4.55,\"high\":4.6,\"low\":4.5,\"close\":4.51,\"volume\":2610314},{\"day\":\"2012-06-28T00:00:00.000Z\",\"open\":4.53,\"high\":4.55,\"low\":4.36,\"close\":4.37,\"volume\":3386900},{\"day\":\"2012-06-29T00:00:00.000Z\",\"open\":4.49,\"high\":4.49,\"low\":4.22,\"close\":4.42,\"volume\":3726838},{\"day\":\"2012-07-02T00:00:00.000Z\",\"open\":4.45,\"high\":4.5,\"low\":4.42,\"close\":4.45,\"volume\":2703297},{\"day\":\"2012-07-03T00:00:00.000Z\",\"open\":4.44,\"high\":4.48,\"low\":4.33,\"close\":4.34,\"volume\":4124950},{\"day\":\"2012-07-04T00:00:00.000Z\",\"open\":4.37,\"high\":4.38,\"low\":4.28,\"close\":4.3,\"volume\":3328203},{\"day\":\"2012-07-05T00:00:00.000Z\",\"open\":4.3,\"high\":4.33,\"low\":4,\"close\":4.02,\"volume\":5594434},{\"day\":\"2012-07-06T00:00:00.000Z\",\"open\":4.06,\"high\":4.16,\"low\":3.98,\"close\":4.14,\"volume\":4767272},{\"day\":\"2012-07-09T00:00:00.000Z\",\"open\":4.1,\"high\":4.12,\"low\":3.99,\"close\":4.01,\"volume\":4119643},{\"day\":\"2012-07-10T00:00:00.000Z\",\"open\":4.01,\"high\":4.03,\"low\":3.9,\"close\":3.95,\"volume\":3106225},{\"day\":\"2012-07-11T00:00:00.000Z\",\"open\":3.91,\"high\":4.02,\"low\":3.91,\"close\":4,\"volume\":2362342},{\"day\":\"2012-07-12T00:00:00.000Z\",\"open\":4.05,\"high\":4.16,\"low\":4.03,\"close\":4.13,\"volume\":5602674},{\"day\":\"2012-07-13T00:00:00.000Z\",\"open\":4.11,\"high\":4.12,\"low\":4.02,\"close\":4.05,\"volume\":3719105},{\"day\":\"2012-07-16T00:00:00.000Z\",\"open\":4,\"high\":4.01,\"low\":3.75,\"close\":3.79,\"volume\":7204501},{\"day\":\"2012-07-17T00:00:00.000Z\",\"open\":3.75,\"high\":3.86,\"low\":3.75,\"close\":3.85,\"volume\":3260610},{\"day\":\"2012-07-18T00:00:00.000Z\",\"open\":3.79,\"high\":3.88,\"low\":3.79,\"close\":3.88,\"volume\":2586637},{\"day\":\"2012-07-19T00:00:00.000Z\",\"open\":3.87,\"high\":4.02,\"low\":3.83,\"close\":3.94,\"volume\":4754839},{\"day\":\"2012-07-20T00:00:00.000Z\",\"open\":3.94,\"high\":4.04,\"low\":3.93,\"close\":3.97,\"volume\":4009279},{\"day\":\"2012-07-23T00:00:00.000Z\",\"open\":3.95,\"high\":3.96,\"low\":3.9,\"close\":3.93,\"volume\":2021485},{\"day\":\"2012-07-24T00:00:00.000Z\",\"open\":3.91,\"high\":4,\"low\":3.85,\"close\":3.94,\"volume\":2191938},{\"day\":\"2012-07-25T00:00:00.000Z\",\"open\":3.95,\"high\":3.97,\"low\":3.91,\"close\":3.93,\"volume\":2294556},{\"day\":\"2012-07-26T00:00:00.000Z\",\"open\":4,\"high\":4.32,\"low\":3.97,\"close\":4.22,\"volume\":19806886},{\"day\":\"2012-07-27T00:00:00.000Z\",\"open\":4.18,\"high\":4.19,\"low\":4.07,\"close\":4.09,\"volume\":8153215},{\"day\":\"2012-07-30T00:00:00.000Z\",\"open\":4.1,\"high\":4.13,\"low\":3.95,\"close\":3.99,\"volume\":5186558},{\"day\":\"2012-07-31T00:00:00.000Z\",\"open\":3.99,\"high\":4.03,\"low\":3.79,\"close\":3.8,\"volume\":5129634},{\"day\":\"2012-08-01T00:00:00.000Z\",\"open\":3.81,\"high\":3.97,\"low\":3.81,\"close\":3.91,\"volume\":4032262},{\"day\":\"2012-08-02T00:00:00.000Z\",\"open\":3.92,\"high\":3.93,\"low\":3.82,\"close\":3.87,\"volume\":2301105},{\"day\":\"2012-08-03T00:00:00.000Z\",\"open\":3.88,\"high\":3.96,\"low\":3.83,\"close\":3.96,\"volume\":2990969},{\"day\":\"2012-08-06T00:00:00.000Z\",\"open\":3.97,\"high\":4.17,\"low\":3.91,\"close\":4.13,\"volume\":6824667},{\"day\":\"2012-08-07T00:00:00.000Z\",\"open\":4.1,\"high\":4.28,\"low\":4.08,\"close\":4.21,\"volume\":7276430},{\"day\":\"2012-08-08T00:00:00.000Z\",\"open\":4.21,\"high\":4.26,\"low\":4.09,\"close\":4.16,\"volume\":5201771},{\"day\":\"2012-08-09T00:00:00.000Z\",\"open\":4.16,\"high\":4.21,\"low\":4.1,\"close\":4.2,\"volume\":4446203},{\"day\":\"2012-08-10T00:00:00.000Z\",\"open\":4.2,\"high\":4.28,\"low\":4.17,\"close\":4.2,\"volume\":4389434},{\"day\":\"2012-08-13T00:00:00.000Z\",\"open\":4.2,\"high\":4.2,\"low\":4.01,\"close\":4.03,\"volume\":6019326},{\"day\":\"2012-08-14T00:00:00.000Z\",\"open\":4.02,\"high\":4.12,\"low\":3.97,\"close\":4.11,\"volume\":5362409},{\"day\":\"2012-08-15T00:00:00.000Z\",\"open\":4.07,\"high\":4.1,\"low\":4.02,\"close\":4.03,\"volume\":3230593},{\"day\":\"2012-08-16T00:00:00.000Z\",\"open\":3.99,\"high\":4.1,\"low\":3.99,\"close\":4.01,\"volume\":2428530},{\"day\":\"2012-08-17T00:00:00.000Z\",\"open\":4.01,\"high\":4.08,\"low\":4,\"close\":4.04,\"volume\":2812105},{\"day\":\"2012-08-20T00:00:00.000Z\",\"open\":4.04,\"high\":4.04,\"low\":3.95,\"close\":4.02,\"volume\":2244583},{\"day\":\"2012-08-21T00:00:00.000Z\",\"open\":4.02,\"high\":4.38,\"low\":3.99,\"close\":4.16,\"volume\":10829745},{\"day\":\"2012-08-22T00:00:00.000Z\",\"open\":4.17,\"high\":4.24,\"low\":4.12,\"close\":4.15,\"volume\":6600058},{\"day\":\"2012-08-23T00:00:00.000Z\",\"open\":4.13,\"high\":4.43,\"low\":4.1,\"close\":4.32,\"volume\":12880060},{\"day\":\"2012-08-24T00:00:00.000Z\",\"open\":4.28,\"high\":4.36,\"low\":4.21,\"close\":4.23,\"volume\":7756186},{\"day\":\"2012-08-27T00:00:00.000Z\",\"open\":4.22,\"high\":4.22,\"low\":4.01,\"close\":4.04,\"volume\":5022603},{\"day\":\"2012-08-28T00:00:00.000Z\",\"open\":4.03,\"high\":4.15,\"low\":4.03,\"close\":4.08,\"volume\":3427241},{\"day\":\"2012-08-29T00:00:00.000Z\",\"open\":4.11,\"high\":4.34,\"low\":4.08,\"close\":4.22,\"volume\":9076379},{\"day\":\"2012-08-30T00:00:00.000Z\",\"open\":4.21,\"high\":4.25,\"low\":4.04,\"close\":4.11,\"volume\":7067242},{\"day\":\"2012-08-31T00:00:00.000Z\",\"open\":4.11,\"high\":4.17,\"low\":4.08,\"close\":4.14,\"volume\":2933213},{\"day\":\"2012-09-03T00:00:00.000Z\",\"open\":4.12,\"high\":4.24,\"low\":4.08,\"close\":4.18,\"volume\":5193766},{\"day\":\"2012-09-04T00:00:00.000Z\",\"open\":4.22,\"high\":4.3,\"low\":4.14,\"close\":4.18,\"volume\":5334936},{\"day\":\"2012-09-05T00:00:00.000Z\",\"open\":4.14,\"high\":4.28,\"low\":4.08,\"close\":4.27,\"volume\":7355874},{\"day\":\"2012-09-06T00:00:00.000Z\",\"open\":4.29,\"high\":4.36,\"low\":4.21,\"close\":4.32,\"volume\":8230287},{\"day\":\"2012-09-07T00:00:00.000Z\",\"open\":4.35,\"high\":4.49,\"low\":4.31,\"close\":4.44,\"volume\":15138530},{\"day\":\"2012-09-10T00:00:00.000Z\",\"open\":4.45,\"high\":4.48,\"low\":4.38,\"close\":4.44,\"volume\":9878089},{\"day\":\"2012-09-11T00:00:00.000Z\",\"open\":4.42,\"high\":4.48,\"low\":4.35,\"close\":4.44,\"volume\":10650914},{\"day\":\"2012-09-12T00:00:00.000Z\",\"open\":4.44,\"high\":4.48,\"low\":4.33,\"close\":4.4,\"volume\":8353625},{\"day\":\"2012-09-13T00:00:00.000Z\",\"open\":4.41,\"high\":4.42,\"low\":4.31,\"close\":4.32,\"volume\":5327927},{\"day\":\"2012-09-14T00:00:00.000Z\",\"open\":4.37,\"high\":4.38,\"low\":4.24,\"close\":4.33,\"volume\":6168959},{\"day\":\"2012-09-17T00:00:00.000Z\",\"open\":4.31,\"high\":4.32,\"low\":4.15,\"close\":4.16,\"volume\":4844010},{\"day\":\"2012-09-18T00:00:00.000Z\",\"open\":4.16,\"high\":4.22,\"low\":4.16,\"close\":4.19,\"volume\":2698697},{\"day\":\"2012-09-19T00:00:00.000Z\",\"open\":4.21,\"high\":4.3,\"low\":4.17,\"close\":4.26,\"volume\":4370402},{\"day\":\"2012-09-20T00:00:00.000Z\",\"open\":4.25,\"high\":4.25,\"low\":4.05,\"close\":4.05,\"volume\":5424462},{\"day\":\"2012-09-21T00:00:00.000Z\",\"open\":4.06,\"high\":4.13,\"low\":4,\"close\":4.02,\"volume\":3275144},{\"day\":\"2012-09-24T00:00:00.000Z\",\"open\":4,\"high\":4.06,\"low\":3.93,\"close\":4.04,\"volume\":2000135},{\"day\":\"2012-09-25T00:00:00.000Z\",\"open\":4.02,\"high\":4.18,\"low\":4.01,\"close\":4.03,\"volume\":3655868},{\"day\":\"2012-09-26T00:00:00.000Z\",\"open\":4.03,\"high\":4.17,\"low\":3.88,\"close\":3.89,\"volume\":4076164},{\"day\":\"2012-09-27T00:00:00.000Z\",\"open\":3.9,\"high\":4.02,\"low\":3.89,\"close\":3.99,\"volume\":3669671},{\"day\":\"2012-09-28T00:00:00.000Z\",\"open\":3.99,\"high\":4.05,\"low\":3.95,\"close\":4.05,\"volume\":2544465},{\"day\":\"2012-10-08T00:00:00.000Z\",\"open\":4.08,\"high\":4.09,\"low\":3.99,\"close\":4.02,\"volume\":2375659},{\"day\":\"2012-10-09T00:00:00.000Z\",\"open\":4.02,\"high\":4.11,\"low\":4.02,\"close\":4.11,\"volume\":4049237},{\"day\":\"2012-10-10T00:00:00.000Z\",\"open\":4.12,\"high\":4.22,\"low\":4.08,\"close\":4.19,\"volume\":5317634},{\"day\":\"2012-10-11T00:00:00.000Z\",\"open\":4.17,\"high\":4.19,\"low\":4.08,\"close\":4.09,\"volume\":3829061},{\"day\":\"2012-10-12T00:00:00.000Z\",\"open\":4.1,\"high\":4.13,\"low\":4.02,\"close\":4.05,\"volume\":3833335},{\"day\":\"2012-10-15T00:00:00.000Z\",\"open\":4.03,\"high\":4.06,\"low\":3.99,\"close\":4.02,\"volume\":2386932},{\"day\":\"2012-10-16T00:00:00.000Z\",\"open\":4.04,\"high\":4.07,\"low\":4,\"close\":4.03,\"volume\":2109343},{\"day\":\"2012-10-17T00:00:00.000Z\",\"open\":4.04,\"high\":4.05,\"low\":3.97,\"close\":3.99,\"volume\":3532129},{\"day\":\"2012-10-18T00:00:00.000Z\",\"open\":4.02,\"high\":4.08,\"low\":3.99,\"close\":4.06,\"volume\":5553952},{\"day\":\"2012-10-19T00:00:00.000Z\",\"open\":4.08,\"high\":4.09,\"low\":4.04,\"close\":4.08,\"volume\":4106321},{\"day\":\"2012-10-22T00:00:00.000Z\",\"open\":4.01,\"high\":4.07,\"low\":3.98,\"close\":4.04,\"volume\":3425734},{\"day\":\"2012-10-23T00:00:00.000Z\",\"open\":4.07,\"high\":4.07,\"low\":4.02,\"close\":4.03,\"volume\":2751146},{\"day\":\"2012-10-24T00:00:00.000Z\",\"open\":4,\"high\":4.11,\"low\":3.98,\"close\":4.09,\"volume\":5779579},{\"day\":\"2012-10-25T00:00:00.000Z\",\"open\":4.09,\"high\":4.13,\"low\":4.03,\"close\":4.03,\"volume\":4578047},{\"day\":\"2012-10-26T00:00:00.000Z\",\"open\":4.03,\"high\":4.05,\"low\":3.9,\"close\":3.91,\"volume\":5047627},{\"day\":\"2012-10-29T00:00:00.000Z\",\"open\":3.91,\"high\":3.97,\"low\":3.85,\"close\":3.89,\"volume\":3150719},{\"day\":\"2012-10-30T00:00:00.000Z\",\"open\":3.89,\"high\":3.94,\"low\":3.85,\"close\":3.88,\"volume\":2243150},{\"day\":\"2012-10-31T00:00:00.000Z\",\"open\":3.89,\"high\":3.93,\"low\":3.85,\"close\":3.92,\"volume\":2370341},{\"day\":\"2012-11-01T00:00:00.000Z\",\"open\":3.9,\"high\":4,\"low\":3.9,\"close\":3.99,\"volume\":3906439},{\"day\":\"2012-11-02T00:00:00.000Z\",\"open\":4,\"high\":4,\"low\":3.94,\"close\":3.97,\"volume\":1891780},{\"day\":\"2012-11-05T00:00:00.000Z\",\"open\":3.98,\"high\":4.03,\"low\":3.9,\"close\":3.93,\"volume\":3407670},{\"day\":\"2012-11-06T00:00:00.000Z\",\"open\":3.94,\"high\":3.94,\"low\":3.83,\"close\":3.9,\"volume\":3388383},{\"day\":\"2012-11-07T00:00:00.000Z\",\"open\":3.91,\"high\":3.91,\"low\":3.86,\"close\":3.89,\"volume\":1519195},{\"day\":\"2012-11-08T00:00:00.000Z\",\"open\":3.9,\"high\":3.9,\"low\":3.77,\"close\":3.79,\"volume\":4843664},{\"day\":\"2012-11-09T00:00:00.000Z\",\"open\":3.8,\"high\":3.8,\"low\":3.7,\"close\":3.72,\"volume\":2890170},{\"day\":\"2012-11-12T00:00:00.000Z\",\"open\":3.75,\"high\":3.76,\"low\":3.72,\"close\":3.76,\"volume\":1432043},{\"day\":\"2012-11-13T00:00:00.000Z\",\"open\":3.77,\"high\":3.77,\"low\":3.66,\"close\":3.72,\"volume\":2975019},{\"day\":\"2012-11-14T00:00:00.000Z\",\"open\":3.74,\"high\":3.74,\"low\":3.64,\"close\":3.71,\"volume\":1809509},{\"day\":\"2012-11-15T00:00:00.000Z\",\"open\":3.7,\"high\":3.7,\"low\":3.62,\"close\":3.63,\"volume\":1559548},{\"day\":\"2012-11-16T00:00:00.000Z\",\"open\":3.63,\"high\":3.65,\"low\":3.58,\"close\":3.63,\"volume\":1802761},{\"day\":\"2012-11-19T00:00:00.000Z\",\"open\":3.63,\"high\":3.64,\"low\":3.57,\"close\":3.62,\"volume\":1405507},{\"day\":\"2012-11-20T00:00:00.000Z\",\"open\":3.64,\"high\":3.64,\"low\":3.59,\"close\":3.61,\"volume\":1223586},{\"day\":\"2012-11-21T00:00:00.000Z\",\"open\":3.64,\"high\":3.68,\"low\":3.58,\"close\":3.67,\"volume\":2333305},{\"day\":\"2012-11-22T00:00:00.000Z\",\"open\":3.65,\"high\":3.65,\"low\":3.57,\"close\":3.59,\"volume\":2043262},{\"day\":\"2012-11-23T00:00:00.000Z\",\"open\":3.62,\"high\":3.65,\"low\":3.59,\"close\":3.62,\"volume\":1777136},{\"day\":\"2012-11-26T00:00:00.000Z\",\"open\":3.64,\"high\":3.64,\"low\":3.52,\"close\":3.52,\"volume\":1630913},{\"day\":\"2012-11-27T00:00:00.000Z\",\"open\":3.5,\"high\":3.5,\"low\":3.28,\"close\":3.3,\"volume\":3269954},{\"day\":\"2012-11-28T00:00:00.000Z\",\"open\":3.28,\"high\":3.55,\"low\":3.17,\"close\":3.4,\"volume\":5222318},{\"day\":\"2012-11-29T00:00:00.000Z\",\"open\":3.35,\"high\":3.49,\"low\":3.28,\"close\":3.42,\"volume\":4608597},{\"day\":\"2012-11-30T00:00:00.000Z\",\"open\":3.34,\"high\":3.4,\"low\":3.34,\"close\":3.37,\"volume\":2404716},{\"day\":\"2012-12-03T00:00:00.000Z\",\"open\":3.37,\"high\":3.38,\"low\":3.21,\"close\":3.38,\"volume\":3007034},{\"day\":\"2012-12-04T00:00:00.000Z\",\"open\":3.3,\"high\":3.4,\"low\":3.26,\"close\":3.39,\"volume\":2781286},{\"day\":\"2012-12-05T00:00:00.000Z\",\"open\":3.34,\"high\":3.53,\"low\":3.32,\"close\":3.48,\"volume\":4863412},{\"day\":\"2012-12-06T00:00:00.000Z\",\"open\":3.5,\"high\":3.53,\"low\":3.42,\"close\":3.44,\"volume\":3199273},{\"day\":\"2012-12-07T00:00:00.000Z\",\"open\":3.41,\"high\":3.51,\"low\":3.4,\"close\":3.48,\"volume\":4744124},{\"day\":\"2012-12-10T00:00:00.000Z\",\"open\":3.48,\"high\":3.59,\"low\":3.46,\"close\":3.57,\"volume\":5410485},{\"day\":\"2012-12-11T00:00:00.000Z\",\"open\":3.56,\"high\":3.62,\"low\":3.49,\"close\":3.52,\"volume\":5334261},{\"day\":\"2012-12-12T00:00:00.000Z\",\"open\":3.52,\"high\":3.55,\"low\":3.47,\"close\":3.5,\"volume\":2896211},{\"day\":\"2012-12-13T00:00:00.000Z\",\"open\":3.5,\"high\":3.5,\"low\":3.36,\"close\":3.38,\"volume\":3794561},{\"day\":\"2012-12-14T00:00:00.000Z\",\"open\":3.37,\"high\":3.6,\"low\":3.36,\"close\":3.56,\"volume\":6528293},{\"day\":\"2012-12-17T00:00:00.000Z\",\"open\":3.56,\"high\":3.66,\"low\":3.53,\"close\":3.65,\"volume\":8764084},{\"day\":\"2012-12-18T00:00:00.000Z\",\"open\":3.65,\"high\":3.68,\"low\":3.6,\"close\":3.62,\"volume\":7023932},{\"day\":\"2012-12-19T00:00:00.000Z\",\"open\":3.63,\"high\":3.65,\"low\":3.56,\"close\":3.6,\"volume\":3610404},{\"day\":\"2012-12-20T00:00:00.000Z\",\"open\":3.65,\"high\":3.95,\"low\":3.63,\"close\":3.78,\"volume\":22329308},{\"day\":\"2012-12-21T00:00:00.000Z\",\"open\":3.78,\"high\":3.78,\"low\":3.66,\"close\":3.69,\"volume\":8977757},{\"day\":\"2012-12-24T00:00:00.000Z\",\"open\":3.71,\"high\":3.72,\"low\":3.62,\"close\":3.65,\"volume\":4885190},{\"day\":\"2012-12-25T00:00:00.000Z\",\"open\":3.62,\"high\":3.75,\"low\":3.62,\"close\":3.72,\"volume\":5757298},{\"day\":\"2012-12-26T00:00:00.000Z\",\"open\":3.73,\"high\":3.81,\"low\":3.69,\"close\":3.79,\"volume\":6851439},{\"day\":\"2012-12-27T00:00:00.000Z\",\"open\":3.79,\"high\":3.82,\"low\":3.7,\"close\":3.71,\"volume\":5684841},{\"day\":\"2012-12-28T00:00:00.000Z\",\"open\":3.7,\"high\":3.75,\"low\":3.66,\"close\":3.73,\"volume\":3836083},{\"day\":\"2012-12-31T00:00:00.000Z\",\"open\":3.72,\"high\":3.77,\"low\":3.72,\"close\":3.74,\"volume\":3964367},{\"day\":\"2013-01-04T00:00:00.000Z\",\"open\":3.78,\"high\":3.79,\"low\":3.68,\"close\":3.72,\"volume\":4403939},{\"day\":\"2013-01-07T00:00:00.000Z\",\"open\":3.73,\"high\":3.75,\"low\":3.67,\"close\":3.74,\"volume\":4870754},{\"day\":\"2013-01-08T00:00:00.000Z\",\"open\":3.71,\"high\":3.86,\"low\":3.71,\"close\":3.82,\"volume\":13103151},{\"day\":\"2013-01-09T00:00:00.000Z\",\"open\":3.8,\"high\":3.84,\"low\":3.76,\"close\":3.81,\"volume\":7211761},{\"day\":\"2013-01-10T00:00:00.000Z\",\"open\":3.81,\"high\":3.9,\"low\":3.78,\"close\":3.9,\"volume\":10796673},{\"day\":\"2013-01-11T00:00:00.000Z\",\"open\":3.9,\"high\":3.93,\"low\":3.72,\"close\":3.75,\"volume\":9529108},{\"day\":\"2013-01-14T00:00:00.000Z\",\"open\":3.73,\"high\":3.87,\"low\":3.7,\"close\":3.86,\"volume\":8911316},{\"day\":\"2013-01-15T00:00:00.000Z\",\"open\":3.87,\"high\":4.25,\"low\":3.84,\"close\":4.25,\"volume\":21986668},{\"day\":\"2013-01-16T00:00:00.000Z\",\"open\":4.67,\"high\":4.68,\"low\":4.46,\"close\":4.68,\"volume\":68468912},{\"day\":\"2013-01-17T00:00:00.000Z\",\"open\":4.7,\"high\":5.15,\"low\":4.66,\"close\":5.1,\"volume\":118511320},{\"day\":\"2013-01-18T00:00:00.000Z\",\"open\":4.8,\"high\":4.95,\"low\":4.59,\"close\":4.94,\"volume\":61197780},{\"day\":\"2013-01-21T00:00:00.000Z\",\"open\":4.86,\"high\":4.94,\"low\":4.72,\"close\":4.85,\"volume\":32020108},{\"day\":\"2013-01-22T00:00:00.000Z\",\"open\":4.88,\"high\":4.89,\"low\":4.55,\"close\":4.63,\"volume\":31282896},{\"day\":\"2013-01-23T00:00:00.000Z\",\"open\":4.62,\"high\":4.74,\"low\":4.53,\"close\":4.73,\"volume\":23750272},{\"day\":\"2013-01-24T00:00:00.000Z\",\"open\":4.68,\"high\":4.73,\"low\":4.52,\"close\":4.53,\"volume\":22115404},{\"day\":\"2013-01-25T00:00:00.000Z\",\"open\":4.55,\"high\":4.61,\"low\":4.47,\"close\":4.51,\"volume\":11500917},{\"day\":\"2013-01-28T00:00:00.000Z\",\"open\":4.5,\"high\":4.74,\"low\":4.47,\"close\":4.65,\"volume\":16735424},{\"day\":\"2013-01-29T00:00:00.000Z\",\"open\":4.68,\"high\":4.7,\"low\":4.58,\"close\":4.62,\"volume\":13504605},{\"day\":\"2013-01-30T00:00:00.000Z\",\"open\":4.62,\"high\":4.7,\"low\":4.56,\"close\":4.62,\"volume\":13976377},{\"day\":\"2013-01-31T00:00:00.000Z\",\"open\":4.57,\"high\":4.58,\"low\":4.4,\"close\":4.44,\"volume\":19412064},{\"day\":\"2013-02-01T00:00:00.000Z\",\"open\":4.4,\"high\":4.46,\"low\":4.38,\"close\":4.46,\"volume\":10179895},{\"day\":\"2013-02-04T00:00:00.000Z\",\"open\":4.47,\"high\":4.55,\"low\":4.39,\"close\":4.4,\"volume\":13839800},{\"day\":\"2013-02-05T00:00:00.000Z\",\"open\":4.38,\"high\":4.45,\"low\":4.28,\"close\":4.45,\"volume\":10435833},{\"day\":\"2013-02-06T00:00:00.000Z\",\"open\":4.47,\"high\":4.48,\"low\":4.4,\"close\":4.44,\"volume\":6867234},{\"day\":\"2013-02-07T00:00:00.000Z\",\"open\":4.44,\"high\":4.44,\"low\":4.36,\"close\":4.4,\"volume\":5588009},{\"day\":\"2013-02-08T00:00:00.000Z\",\"open\":4.4,\"high\":4.48,\"low\":4.4,\"close\":4.47,\"volume\":7168608},{\"day\":\"2013-02-18T00:00:00.000Z\",\"open\":4.51,\"high\":4.92,\"low\":4.5,\"close\":4.92,\"volume\":37670852},{\"day\":\"2013-02-19T00:00:00.000Z\",\"open\":5.06,\"high\":5.4,\"low\":4.73,\"close\":5.18,\"volume\":54803380},{\"day\":\"2013-02-20T00:00:00.000Z\",\"open\":5.08,\"high\":5.24,\"low\":5,\"close\":5.1,\"volume\":27802258},{\"day\":\"2013-02-21T00:00:00.000Z\",\"open\":5.09,\"high\":5.09,\"low\":4.87,\"close\":4.88,\"volume\":20542700},{\"day\":\"2013-02-22T00:00:00.000Z\",\"open\":4.84,\"high\":4.91,\"low\":4.76,\"close\":4.8,\"volume\":12626974},{\"day\":\"2013-02-25T00:00:00.000Z\",\"open\":4.79,\"high\":5.09,\"low\":4.78,\"close\":4.93,\"volume\":17910020},{\"day\":\"2013-02-26T00:00:00.000Z\",\"open\":4.88,\"high\":4.92,\"low\":4.78,\"close\":4.79,\"volume\":11645563},{\"day\":\"2013-02-27T00:00:00.000Z\",\"open\":4.79,\"high\":4.92,\"low\":4.75,\"close\":4.84,\"volume\":10896946},{\"day\":\"2013-02-28T00:00:00.000Z\",\"open\":4.88,\"high\":4.94,\"low\":4.77,\"close\":4.93,\"volume\":13296332},{\"day\":\"2013-03-01T00:00:00.000Z\",\"open\":4.9,\"high\":5.07,\"low\":4.84,\"close\":4.9,\"volume\":17050520},{\"day\":\"2013-03-04T00:00:00.000Z\",\"open\":4.85,\"high\":4.85,\"low\":4.61,\"close\":4.68,\"volume\":13746764},{\"day\":\"2013-03-05T00:00:00.000Z\",\"open\":4.68,\"high\":4.76,\"low\":4.66,\"close\":4.75,\"volume\":8701375},{\"day\":\"2013-03-06T00:00:00.000Z\",\"open\":4.77,\"high\":5.13,\"low\":4.72,\"close\":5.08,\"volume\":28661200},{\"day\":\"2013-03-07T00:00:00.000Z\",\"open\":5.05,\"high\":5.05,\"low\":4.83,\"close\":4.91,\"volume\":15681519},{\"day\":\"2013-03-08T00:00:00.000Z\",\"open\":4.9,\"high\":5.16,\"low\":4.89,\"close\":4.98,\"volume\":18616020},{\"day\":\"2013-03-11T00:00:00.000Z\",\"open\":4.98,\"high\":4.98,\"low\":4.84,\"close\":4.88,\"volume\":9538866},{\"day\":\"2013-03-12T00:00:00.000Z\",\"open\":4.88,\"high\":4.92,\"low\":4.65,\"close\":4.75,\"volume\":10811289},{\"day\":\"2013-03-13T00:00:00.000Z\",\"open\":4.72,\"high\":4.78,\"low\":4.6,\"close\":4.65,\"volume\":7402496},{\"day\":\"2013-03-14T00:00:00.000Z\",\"open\":4.65,\"high\":4.74,\"low\":4.61,\"close\":4.67,\"volume\":5260728},{\"day\":\"2013-03-15T00:00:00.000Z\",\"open\":4.67,\"high\":4.72,\"low\":4.5,\"close\":4.59,\"volume\":7370598},{\"day\":\"2013-03-18T00:00:00.000Z\",\"open\":4.54,\"high\":4.65,\"low\":4.52,\"close\":4.63,\"volume\":5052714},{\"day\":\"2013-03-19T00:00:00.000Z\",\"open\":4.61,\"high\":4.67,\"low\":4.52,\"close\":4.66,\"volume\":6054915},{\"day\":\"2013-03-20T00:00:00.000Z\",\"open\":4.66,\"high\":4.85,\"low\":4.64,\"close\":4.83,\"volume\":10478869},{\"day\":\"2013-03-21T00:00:00.000Z\",\"open\":4.85,\"high\":4.88,\"low\":4.78,\"close\":4.85,\"volume\":8891702},{\"day\":\"2013-03-22T00:00:00.000Z\",\"open\":4.86,\"high\":4.87,\"low\":4.77,\"close\":4.79,\"volume\":7312312},{\"day\":\"2013-03-25T00:00:00.000Z\",\"open\":4.76,\"high\":4.83,\"low\":4.65,\"close\":4.69,\"volume\":7175484},{\"day\":\"2013-03-26T00:00:00.000Z\",\"open\":4.69,\"high\":4.69,\"low\":4.56,\"close\":4.6,\"volume\":6568241},{\"day\":\"2013-03-27T00:00:00.000Z\",\"open\":4.6,\"high\":4.65,\"low\":4.56,\"close\":4.6,\"volume\":5165728},{\"day\":\"2013-03-28T00:00:00.000Z\",\"open\":4.59,\"high\":4.59,\"low\":4.34,\"close\":4.37,\"volume\":9851570},{\"day\":\"2013-03-29T00:00:00.000Z\",\"open\":4.36,\"high\":4.39,\"low\":4.34,\"close\":4.35,\"volume\":3900734},{\"day\":\"2013-04-01T00:00:00.000Z\",\"open\":4.35,\"high\":4.45,\"low\":4.33,\"close\":4.39,\"volume\":3816889},{\"day\":\"2013-04-02T00:00:00.000Z\",\"open\":4.38,\"high\":4.44,\"low\":4.29,\"close\":4.32,\"volume\":4950324},{\"day\":\"2013-04-03T00:00:00.000Z\",\"open\":4.32,\"high\":4.35,\"low\":4.2,\"close\":4.3,\"volume\":3970329},{\"day\":\"2013-04-08T00:00:00.000Z\",\"open\":4.26,\"high\":4.29,\"low\":4.11,\"close\":4.29,\"volume\":4366052},{\"day\":\"2013-04-09T00:00:00.000Z\",\"open\":4.25,\"high\":4.38,\"low\":4.25,\"close\":4.36,\"volume\":4261967},{\"day\":\"2013-04-10T00:00:00.000Z\",\"open\":4.33,\"high\":4.38,\"low\":4.32,\"close\":4.35,\"volume\":2981691},{\"day\":\"2013-04-11T00:00:00.000Z\",\"open\":4.37,\"high\":4.39,\"low\":4.25,\"close\":4.27,\"volume\":3591311},{\"day\":\"2013-04-12T00:00:00.000Z\",\"open\":4.27,\"high\":4.27,\"low\":4.15,\"close\":4.19,\"volume\":4350628},{\"day\":\"2013-04-15T00:00:00.000Z\",\"open\":4.09,\"high\":4.2,\"low\":4.09,\"close\":4.1,\"volume\":2912063},{\"day\":\"2013-04-16T00:00:00.000Z\",\"open\":4.08,\"high\":4.17,\"low\":4,\"close\":4.16,\"volume\":4967109},{\"day\":\"2013-04-17T00:00:00.000Z\",\"open\":4.58,\"high\":4.58,\"low\":4.58,\"close\":4.58,\"volume\":6618985},{\"day\":\"2013-04-18T00:00:00.000Z\",\"open\":4.8,\"high\":4.99,\"low\":4.71,\"close\":4.95,\"volume\":60317328},{\"day\":\"2013-04-19T00:00:00.000Z\",\"open\":4.82,\"high\":4.92,\"low\":4.77,\"close\":4.88,\"volume\":34590620},{\"day\":\"2013-04-22T00:00:00.000Z\",\"open\":4.78,\"high\":4.82,\"low\":4.67,\"close\":4.75,\"volume\":26963996},{\"day\":\"2013-04-23T00:00:00.000Z\",\"open\":4.7,\"high\":4.7,\"low\":4.51,\"close\":4.55,\"volume\":18239324},{\"day\":\"2013-04-24T00:00:00.000Z\",\"open\":4.55,\"high\":4.7,\"low\":4.53,\"close\":4.69,\"volume\":19858828},{\"day\":\"2013-04-25T00:00:00.000Z\",\"open\":4.74,\"high\":4.75,\"low\":4.55,\"close\":4.56,\"volume\":15272919},{\"day\":\"2013-04-26T00:00:00.000Z\",\"open\":4.51,\"high\":4.62,\"low\":4.31,\"close\":4.35,\"volume\":12989289},{\"day\":\"2013-05-02T00:00:00.000Z\",\"open\":4.35,\"high\":4.39,\"low\":4.26,\"close\":4.36,\"volume\":6266952},{\"day\":\"2013-05-03T00:00:00.000Z\",\"open\":4.37,\"high\":4.48,\"low\":4.36,\"close\":4.47,\"volume\":7204711},{\"day\":\"2013-05-06T00:00:00.000Z\",\"open\":4.45,\"high\":4.56,\"low\":4.45,\"close\":4.55,\"volume\":8649371},{\"day\":\"2013-05-07T00:00:00.000Z\",\"open\":4.54,\"high\":4.54,\"low\":4.45,\"close\":4.52,\"volume\":7504504},{\"day\":\"2013-05-08T00:00:00.000Z\",\"open\":4.54,\"high\":4.78,\"low\":4.5,\"close\":4.77,\"volume\":20102704},{\"day\":\"2013-05-09T00:00:00.000Z\",\"open\":4.73,\"high\":4.82,\"low\":4.65,\"close\":4.76,\"volume\":16407645},{\"day\":\"2013-05-10T00:00:00.000Z\",\"open\":4.76,\"high\":4.77,\"low\":4.61,\"close\":4.7,\"volume\":10740330},{\"day\":\"2013-05-13T00:00:00.000Z\",\"open\":4.74,\"high\":4.87,\"low\":4.71,\"close\":4.81,\"volume\":16044478},{\"day\":\"2013-05-14T00:00:00.000Z\",\"open\":4.82,\"high\":4.86,\"low\":4.67,\"close\":4.7,\"volume\":8643649},{\"day\":\"2013-05-15T00:00:00.000Z\",\"open\":4.68,\"high\":5.17,\"low\":4.65,\"close\":5.17,\"volume\":40239736},{\"day\":\"2013-05-16T00:00:00.000Z\",\"open\":5.26,\"high\":5.34,\"low\":5.05,\"close\":5.11,\"volume\":56761112},{\"day\":\"2013-05-17T00:00:00.000Z\",\"open\":5.08,\"high\":5.62,\"low\":5.02,\"close\":5.62,\"volume\":63007892},{\"day\":\"2013-05-20T00:00:00.000Z\",\"open\":5.8,\"high\":6.18,\"low\":5.71,\"close\":6.18,\"volume\":85861784},{\"day\":\"2013-05-21T00:00:00.000Z\",\"open\":6.21,\"high\":6.68,\"low\":6.07,\"close\":6.37,\"volume\":72570816},{\"day\":\"2013-05-22T00:00:00.000Z\",\"open\":6.31,\"high\":6.35,\"low\":6.13,\"close\":6.19,\"volume\":37641120},{\"day\":\"2013-05-23T00:00:00.000Z\",\"open\":6.15,\"high\":6.7,\"low\":6.15,\"close\":6.27,\"volume\":54716744},{\"day\":\"2013-05-24T00:00:00.000Z\",\"open\":6.22,\"high\":6.9,\"low\":6.05,\"close\":6.88,\"volume\":55518584},{\"day\":\"2013-05-27T00:00:00.000Z\",\"open\":6.7,\"high\":7.16,\"low\":6.66,\"close\":6.92,\"volume\":45655692},{\"day\":\"2013-05-28T00:00:00.000Z\",\"open\":6.91,\"high\":6.91,\"low\":6.4,\"close\":6.61,\"volume\":37848200},{\"day\":\"2013-05-29T00:00:00.000Z\",\"open\":6.61,\"high\":7.15,\"low\":6.42,\"close\":6.9,\"volume\":45194996},{\"day\":\"2013-05-30T00:00:00.000Z\",\"open\":6.9,\"high\":7.01,\"low\":6.76,\"close\":6.83,\"volume\":29757464},{\"day\":\"2013-05-31T00:00:00.000Z\",\"open\":6.83,\"high\":6.9,\"low\":6.5,\"close\":6.51,\"volume\":25891114},{\"day\":\"2013-06-03T00:00:00.000Z\",\"open\":6.45,\"high\":6.67,\"low\":6.4,\"close\":6.47,\"volume\":16944956},{\"day\":\"2013-06-04T00:00:00.000Z\",\"open\":6.41,\"high\":6.52,\"low\":6,\"close\":6.3,\"volume\":23061072},{\"day\":\"2013-06-05T00:00:00.000Z\",\"open\":6.25,\"high\":6.57,\"low\":6.21,\"close\":6.43,\"volume\":20082192},{\"day\":\"2013-06-06T00:00:00.000Z\",\"open\":6.45,\"high\":6.45,\"low\":6.17,\"close\":6.2,\"volume\":12501052},{\"day\":\"2013-06-07T00:00:00.000Z\",\"open\":6.21,\"high\":6.41,\"low\":6.07,\"close\":6.34,\"volume\":15701176},{\"day\":\"2013-06-13T00:00:00.000Z\",\"open\":6.19,\"high\":6.27,\"low\":5.92,\"close\":6.21,\"volume\":11848379},{\"day\":\"2013-06-14T00:00:00.000Z\",\"open\":6.22,\"high\":6.8,\"low\":6.22,\"close\":6.69,\"volume\":30773082},{\"day\":\"2013-06-17T00:00:00.000Z\",\"open\":6.6,\"high\":6.85,\"low\":6.53,\"close\":6.59,\"volume\":23235396},{\"day\":\"2013-06-18T00:00:00.000Z\",\"open\":6.6,\"high\":6.67,\"low\":6.22,\"close\":6.43,\"volume\":18363348},{\"day\":\"2013-06-19T00:00:00.000Z\",\"open\":6.31,\"high\":6.53,\"low\":6.19,\"close\":6.49,\"volume\":13107474},{\"day\":\"2013-06-20T00:00:00.000Z\",\"open\":6.4,\"high\":6.46,\"low\":6.15,\"close\":6.17,\"volume\":12005287},{\"day\":\"2013-06-21T00:00:00.000Z\",\"open\":5.96,\"high\":6.13,\"low\":5.62,\"close\":5.98,\"volume\":13964358},{\"day\":\"2013-06-24T00:00:00.000Z\",\"open\":5.98,\"high\":6.05,\"low\":5.4,\"close\":5.44,\"volume\":15085489},{\"day\":\"2013-06-25T00:00:00.000Z\",\"open\":5.35,\"high\":5.77,\"low\":4.96,\"close\":5.67,\"volume\":22128874},{\"day\":\"2013-06-26T00:00:00.000Z\",\"open\":5.59,\"high\":5.94,\"low\":5.5,\"close\":5.87,\"volume\":19822966},{\"day\":\"2013-06-27T00:00:00.000Z\",\"open\":5.88,\"high\":5.99,\"low\":5.56,\"close\":5.57,\"volume\":17795052},{\"day\":\"2013-06-28T00:00:00.000Z\",\"open\":5.55,\"high\":5.75,\"low\":5.35,\"close\":5.59,\"volume\":11160087},{\"day\":\"2013-07-01T00:00:00.000Z\",\"open\":5.58,\"high\":5.72,\"low\":5.49,\"close\":5.71,\"volume\":9530767},{\"day\":\"2013-07-02T00:00:00.000Z\",\"open\":5.72,\"high\":5.86,\"low\":5.64,\"close\":5.81,\"volume\":14642251},{\"day\":\"2013-07-03T00:00:00.000Z\",\"open\":5.77,\"high\":5.82,\"low\":5.58,\"close\":5.8,\"volume\":13468207},{\"day\":\"2013-07-04T00:00:00.000Z\",\"open\":5.7,\"high\":5.95,\"low\":5.63,\"close\":5.77,\"volume\":14854355},{\"day\":\"2013-07-05T00:00:00.000Z\",\"open\":5.77,\"high\":5.92,\"low\":5.73,\"close\":5.84,\"volume\":14977338},{\"day\":\"2013-07-08T00:00:00.000Z\",\"open\":5.77,\"high\":5.77,\"low\":5.26,\"close\":5.28,\"volume\":16750321},{\"day\":\"2013-07-09T00:00:00.000Z\",\"open\":5.24,\"high\":5.38,\"low\":5.13,\"close\":5.22,\"volume\":8713037},{\"day\":\"2013-07-10T00:00:00.000Z\",\"open\":5.25,\"high\":5.44,\"low\":5.22,\"close\":5.41,\"volume\":10545205},{\"day\":\"2013-07-11T00:00:00.000Z\",\"open\":5.75,\"high\":5.95,\"low\":5.71,\"close\":5.74,\"volume\":25185716},{\"day\":\"2013-07-12T00:00:00.000Z\",\"open\":5.7,\"high\":5.93,\"low\":5.61,\"close\":5.79,\"volume\":21731720},{\"day\":\"2013-07-15T00:00:00.000Z\",\"open\":5.85,\"high\":6.09,\"low\":5.85,\"close\":6.05,\"volume\":21714022},{\"day\":\"2013-07-16T00:00:00.000Z\",\"open\":6.06,\"high\":6.43,\"low\":5.95,\"close\":6.33,\"volume\":27308294},{\"day\":\"2013-07-17T00:00:00.000Z\",\"open\":6.35,\"high\":6.35,\"low\":6.08,\"close\":6.1,\"volume\":21388252},{\"day\":\"2013-07-18T00:00:00.000Z\",\"open\":6.05,\"high\":6.13,\"low\":5.86,\"close\":5.95,\"volume\":17162552},{\"day\":\"2013-07-19T00:00:00.000Z\",\"open\":6,\"high\":6.3,\"low\":5.95,\"close\":6.01,\"volume\":26922926},{\"day\":\"2013-07-22T00:00:00.000Z\",\"open\":5.96,\"high\":6.37,\"low\":5.88,\"close\":6.34,\"volume\":24180786},{\"day\":\"2013-07-23T00:00:00.000Z\",\"open\":6.37,\"high\":6.43,\"low\":6.24,\"close\":6.39,\"volume\":23886810},{\"day\":\"2013-07-24T00:00:00.000Z\",\"open\":6.35,\"high\":6.66,\"low\":6.21,\"close\":6.58,\"volume\":26383262},{\"day\":\"2013-07-25T00:00:00.000Z\",\"open\":6.52,\"high\":6.55,\"low\":6.2,\"close\":6.21,\"volume\":20578710},{\"day\":\"2013-07-26T00:00:00.000Z\",\"open\":6.33,\"high\":6.39,\"low\":6.12,\"close\":6.31,\"volume\":16778032},{\"day\":\"2013-07-29T00:00:00.000Z\",\"open\":6.29,\"high\":6.47,\"low\":6.13,\"close\":6.24,\"volume\":15810100},{\"day\":\"2013-07-30T00:00:00.000Z\",\"open\":6.25,\"high\":6.34,\"low\":5.94,\"close\":6.15,\"volume\":14478288},{\"day\":\"2013-07-31T00:00:00.000Z\",\"open\":6.18,\"high\":6.3,\"low\":6.12,\"close\":6.18,\"volume\":10374662},{\"day\":\"2013-08-01T00:00:00.000Z\",\"open\":6.2,\"high\":6.5,\"low\":6.13,\"close\":6.45,\"volume\":29588062},{\"day\":\"2013-08-02T00:00:00.000Z\",\"open\":6.5,\"high\":6.65,\"low\":6.4,\"close\":6.42,\"volume\":27398268},{\"day\":\"2013-08-05T00:00:00.000Z\",\"open\":6.44,\"high\":6.46,\"low\":6.33,\"close\":6.45,\"volume\":18520692},{\"day\":\"2013-08-06T00:00:00.000Z\",\"open\":6.54,\"high\":6.54,\"low\":6.36,\"close\":6.43,\"volume\":19629784},{\"day\":\"2013-08-07T00:00:00.000Z\",\"open\":6.52,\"high\":7.07,\"low\":6.51,\"close\":7.05,\"volume\":72030176},{\"day\":\"2013-08-08T00:00:00.000Z\",\"open\":6.79,\"high\":7.31,\"low\":6.77,\"close\":7.13,\"volume\":66858372},{\"day\":\"2013-08-09T00:00:00.000Z\",\"open\":7.1,\"high\":7.27,\"low\":6.96,\"close\":7.17,\"volume\":33189828},{\"day\":\"2013-08-12T00:00:00.000Z\",\"open\":7.23,\"high\":7.23,\"low\":6.99,\"close\":7.11,\"volume\":25629464},{\"day\":\"2013-08-13T00:00:00.000Z\",\"open\":7.18,\"high\":7.19,\"low\":6.97,\"close\":7,\"volume\":19158970},{\"day\":\"2013-08-14T00:00:00.000Z\",\"open\":7,\"high\":7.07,\"low\":6.84,\"close\":6.89,\"volume\":21568664},{\"day\":\"2013-08-15T00:00:00.000Z\",\"open\":6.97,\"high\":7.06,\"low\":6.87,\"close\":6.9,\"volume\":18807772},{\"day\":\"2013-08-16T00:00:00.000Z\",\"open\":6.81,\"high\":6.96,\"low\":6.52,\"close\":6.55,\"volume\":28397940},{\"day\":\"2013-08-19T00:00:00.000Z\",\"open\":6.48,\"high\":6.75,\"low\":6.45,\"close\":6.73,\"volume\":15635293},{\"day\":\"2013-08-20T00:00:00.000Z\",\"open\":6.68,\"high\":6.85,\"low\":6.59,\"close\":6.64,\"volume\":19300624},{\"day\":\"2013-08-21T00:00:00.000Z\",\"open\":6.63,\"high\":6.79,\"low\":6.55,\"close\":6.78,\"volume\":15103374},{\"day\":\"2013-08-22T00:00:00.000Z\",\"open\":6.76,\"high\":6.79,\"low\":6.67,\"close\":6.72,\"volume\":10979578},{\"day\":\"2013-08-23T00:00:00.000Z\",\"open\":6.72,\"high\":6.75,\"low\":6.36,\"close\":6.55,\"volume\":17046538},{\"day\":\"2013-08-26T00:00:00.000Z\",\"open\":6.54,\"high\":6.72,\"low\":6.51,\"close\":6.69,\"volume\":12015993},{\"day\":\"2013-08-27T00:00:00.000Z\",\"open\":6.69,\"high\":6.81,\"low\":6.63,\"close\":6.79,\"volume\":15738289},{\"day\":\"2013-08-28T00:00:00.000Z\",\"open\":6.71,\"high\":6.76,\"low\":6.56,\"close\":6.58,\"volume\":14143531},{\"day\":\"2013-08-29T00:00:00.000Z\",\"open\":6.58,\"high\":6.68,\"low\":6.41,\"close\":6.45,\"volume\":12891274},{\"day\":\"2013-08-30T00:00:00.000Z\",\"open\":6.45,\"high\":6.47,\"low\":6.1,\"close\":6.2,\"volume\":18026572},{\"day\":\"2013-09-02T00:00:00.000Z\",\"open\":6.19,\"high\":6.29,\"low\":6.15,\"close\":6.25,\"volume\":9940957},{\"day\":\"2013-09-03T00:00:00.000Z\",\"open\":6.3,\"high\":6.38,\"low\":6.19,\"close\":6.37,\"volume\":9586641},{\"day\":\"2013-09-04T00:00:00.000Z\",\"open\":6.35,\"high\":6.39,\"low\":6.24,\"close\":6.29,\"volume\":8196421},{\"day\":\"2013-09-05T00:00:00.000Z\",\"open\":6.31,\"high\":6.55,\"low\":6.23,\"close\":6.48,\"volume\":16162625},{\"day\":\"2013-09-06T00:00:00.000Z\",\"open\":6.46,\"high\":6.61,\"low\":6.41,\"close\":6.54,\"volume\":16177963},{\"day\":\"2013-09-09T00:00:00.000Z\",\"open\":6.55,\"high\":6.6,\"low\":6.44,\"close\":6.56,\"volume\":13468486},{\"day\":\"2013-09-10T00:00:00.000Z\",\"open\":6.54,\"high\":6.58,\"low\":6.44,\"close\":6.49,\"volume\":11456605},{\"day\":\"2013-09-11T00:00:00.000Z\",\"open\":6.47,\"high\":6.47,\"low\":6.2,\"close\":6.22,\"volume\":16912550},{\"day\":\"2013-09-12T00:00:00.000Z\",\"open\":6.18,\"high\":6.27,\"low\":6.11,\"close\":6.17,\"volume\":10007476},{\"day\":\"2013-09-13T00:00:00.000Z\",\"open\":6.17,\"high\":6.27,\"low\":6.17,\"close\":6.24,\"volume\":7107433},{\"day\":\"2013-09-16T00:00:00.000Z\",\"open\":6.39,\"high\":6.45,\"low\":6.28,\"close\":6.37,\"volume\":9059673},{\"day\":\"2013-09-17T00:00:00.000Z\",\"open\":6.37,\"high\":6.38,\"low\":6.15,\"close\":6.16,\"volume\":7188455},{\"day\":\"2013-09-18T00:00:00.000Z\",\"open\":6.15,\"high\":6.19,\"low\":6.01,\"close\":6.1,\"volume\":7964467},{\"day\":\"2013-09-23T00:00:00.000Z\",\"open\":6.11,\"high\":6.24,\"low\":6.11,\"close\":6.24,\"volume\":5854984},{\"day\":\"2013-09-24T00:00:00.000Z\",\"open\":6.24,\"high\":6.25,\"low\":6.07,\"close\":6.16,\"volume\":7231029},{\"day\":\"2013-09-25T00:00:00.000Z\",\"open\":6.15,\"high\":6.17,\"low\":6.07,\"close\":6.08,\"volume\":7618145},{\"day\":\"2013-09-26T00:00:00.000Z\",\"open\":6.05,\"high\":6.05,\"low\":5.9,\"close\":5.92,\"volume\":8019995},{\"day\":\"2013-09-27T00:00:00.000Z\",\"open\":5.92,\"high\":6.05,\"low\":5.92,\"close\":5.98,\"volume\":4110369},{\"day\":\"2013-09-30T00:00:00.000Z\",\"open\":6.02,\"high\":6.04,\"low\":5.92,\"close\":6.02,\"volume\":4617934},{\"day\":\"2013-10-08T00:00:00.000Z\",\"open\":6.03,\"high\":6.36,\"low\":6.01,\"close\":6.31,\"volume\":15326345},{\"day\":\"2013-10-09T00:00:00.000Z\",\"open\":6.31,\"high\":6.31,\"low\":6.21,\"close\":6.3,\"volume\":9829791},{\"day\":\"2013-10-10T00:00:00.000Z\",\"open\":6.3,\"high\":6.43,\"low\":6.23,\"close\":6.38,\"volume\":14854615},{\"day\":\"2013-10-11T00:00:00.000Z\",\"open\":6.38,\"high\":6.57,\"low\":6.36,\"close\":6.43,\"volume\":16095488},{\"day\":\"2013-10-14T00:00:00.000Z\",\"open\":6.41,\"high\":6.42,\"low\":6.26,\"close\":6.32,\"volume\":10934474},{\"day\":\"2013-10-15T00:00:00.000Z\",\"open\":6.3,\"high\":6.42,\"low\":6.22,\"close\":6.4,\"volume\":10171151},{\"day\":\"2013-10-16T00:00:00.000Z\",\"open\":6.4,\"high\":6.41,\"low\":6.1,\"close\":6.12,\"volume\":9794054},{\"day\":\"2013-10-17T00:00:00.000Z\",\"open\":6.19,\"high\":6.31,\"low\":6.12,\"close\":6.16,\"volume\":7594229},{\"day\":\"2013-10-18T00:00:00.000Z\",\"open\":6.18,\"high\":6.19,\"low\":6.05,\"close\":6.14,\"volume\":5187291},{\"day\":\"2013-10-21T00:00:00.000Z\",\"open\":6.15,\"high\":6.36,\"low\":6.1,\"close\":6.32,\"volume\":10642986},{\"day\":\"2013-10-22T00:00:00.000Z\",\"open\":6.36,\"high\":6.41,\"low\":6.2,\"close\":6.29,\"volume\":10972561},{\"day\":\"2013-10-23T00:00:00.000Z\",\"open\":6.26,\"high\":6.36,\"low\":6.14,\"close\":6.19,\"volume\":7078015},{\"day\":\"2013-10-24T00:00:00.000Z\",\"open\":6.11,\"high\":6.17,\"low\":6.1,\"close\":6.11,\"volume\":5279297},{\"day\":\"2013-10-25T00:00:00.000Z\",\"open\":6.1,\"high\":6.18,\"low\":5.98,\"close\":6.01,\"volume\":6074188},{\"day\":\"2013-10-28T00:00:00.000Z\",\"open\":6.02,\"high\":6.03,\"low\":5.43,\"close\":5.72,\"volume\":12961133},{\"day\":\"2013-10-29T00:00:00.000Z\",\"open\":5.7,\"high\":5.75,\"low\":5.4,\"close\":5.53,\"volume\":7859532},{\"day\":\"2013-10-30T00:00:00.000Z\",\"open\":5.53,\"high\":5.71,\"low\":5.52,\"close\":5.68,\"volume\":4188378},{\"day\":\"2013-10-31T00:00:00.000Z\",\"open\":5.75,\"high\":5.77,\"low\":5.56,\"close\":5.59,\"volume\":4994332},{\"day\":\"2013-11-01T00:00:00.000Z\",\"open\":5.63,\"high\":5.64,\"low\":5.46,\"close\":5.53,\"volume\":4146954},{\"day\":\"2013-11-04T00:00:00.000Z\",\"open\":5.56,\"high\":5.63,\"low\":5.52,\"close\":5.62,\"volume\":3420662},{\"day\":\"2013-11-05T00:00:00.000Z\",\"open\":5.62,\"high\":5.64,\"low\":5.51,\"close\":5.64,\"volume\":3930615},{\"day\":\"2013-11-06T00:00:00.000Z\",\"open\":5.62,\"high\":5.85,\"low\":5.6,\"close\":5.65,\"volume\":8821023},{\"day\":\"2013-11-07T00:00:00.000Z\",\"open\":5.63,\"high\":5.64,\"low\":5.48,\"close\":5.54,\"volume\":3827240},{\"day\":\"2013-11-08T00:00:00.000Z\",\"open\":5.56,\"high\":5.58,\"low\":5.4,\"close\":5.41,\"volume\":4392503},{\"day\":\"2013-11-11T00:00:00.000Z\",\"open\":5.41,\"high\":5.52,\"low\":5.4,\"close\":5.43,\"volume\":2314921},{\"day\":\"2013-11-12T00:00:00.000Z\",\"open\":5.47,\"high\":5.56,\"low\":5.43,\"close\":5.47,\"volume\":4324731},{\"day\":\"2013-11-13T00:00:00.000Z\",\"open\":5.49,\"high\":5.65,\"low\":5.46,\"close\":5.48,\"volume\":9460999},{\"day\":\"2013-11-14T00:00:00.000Z\",\"open\":5.4,\"high\":5.51,\"low\":5.3,\"close\":5.46,\"volume\":8430643},{\"day\":\"2013-11-15T00:00:00.000Z\",\"open\":5.48,\"high\":5.61,\"low\":5.48,\"close\":5.58,\"volume\":11559333},{\"day\":\"2013-11-18T00:00:00.000Z\",\"open\":5.6,\"high\":5.79,\"low\":5.6,\"close\":5.74,\"volume\":12283200},{\"day\":\"2013-11-19T00:00:00.000Z\",\"open\":5.76,\"high\":5.82,\"low\":5.68,\"close\":5.74,\"volume\":11480577},{\"day\":\"2013-11-20T00:00:00.000Z\",\"open\":5.75,\"high\":5.85,\"low\":5.65,\"close\":5.81,\"volume\":10120264},{\"day\":\"2013-11-21T00:00:00.000Z\",\"open\":5.85,\"high\":5.98,\"low\":5.82,\"close\":5.92,\"volume\":17173728},{\"day\":\"2013-11-22T00:00:00.000Z\",\"open\":5.9,\"high\":5.91,\"low\":5.74,\"close\":5.76,\"volume\":9448313},{\"day\":\"2013-11-25T00:00:00.000Z\",\"open\":5.73,\"high\":5.96,\"low\":5.7,\"close\":5.84,\"volume\":12545104},{\"day\":\"2013-11-26T00:00:00.000Z\",\"open\":5.81,\"high\":6.42,\"low\":5.81,\"close\":6.42,\"volume\":33864284},{\"day\":\"2013-11-27T00:00:00.000Z\",\"open\":6.6,\"high\":6.66,\"low\":6.38,\"close\":6.6,\"volume\":55192316},{\"day\":\"2013-11-28T00:00:00.000Z\",\"open\":6.58,\"high\":6.74,\"low\":6.5,\"close\":6.56,\"volume\":38545084},{\"day\":\"2013-11-29T00:00:00.000Z\",\"open\":6.51,\"high\":6.69,\"low\":6.44,\"close\":6.61,\"volume\":27565222},{\"day\":\"2013-12-02T00:00:00.000Z\",\"open\":6.45,\"high\":6.52,\"low\":6,\"close\":6.09,\"volume\":28763824},{\"day\":\"2013-12-03T00:00:00.000Z\",\"open\":6.1,\"high\":6.34,\"low\":6.05,\"close\":6.33,\"volume\":20946410},{\"day\":\"2013-12-04T00:00:00.000Z\",\"open\":6.28,\"high\":6.48,\"low\":6.22,\"close\":6.29,\"volume\":23342992},{\"day\":\"2013-12-05T00:00:00.000Z\",\"open\":6.28,\"high\":6.46,\"low\":6.23,\"close\":6.27,\"volume\":21475596},{\"day\":\"2013-12-06T00:00:00.000Z\",\"open\":6.24,\"high\":6.32,\"low\":6.14,\"close\":6.22,\"volume\":14878451},{\"day\":\"2013-12-09T00:00:00.000Z\",\"open\":6.25,\"high\":6.32,\"low\":6.21,\"close\":6.28,\"volume\":9911306},{\"day\":\"2013-12-10T00:00:00.000Z\",\"open\":6.28,\"high\":6.31,\"low\":6.11,\"close\":6.18,\"volume\":11943386},{\"day\":\"2013-12-11T00:00:00.000Z\",\"open\":6.18,\"high\":6.22,\"low\":5.92,\"close\":5.99,\"volume\":15706369},{\"day\":\"2013-12-12T00:00:00.000Z\",\"open\":5.96,\"high\":6.11,\"low\":5.96,\"close\":6.06,\"volume\":8323413},{\"day\":\"2013-12-13T00:00:00.000Z\",\"open\":6.05,\"high\":6.14,\"low\":6,\"close\":6.1,\"volume\":6853088},{\"day\":\"2013-12-16T00:00:00.000Z\",\"open\":6.1,\"high\":6.13,\"low\":5.94,\"close\":5.95,\"volume\":7322237},{\"day\":\"2013-12-17T00:00:00.000Z\",\"open\":5.95,\"high\":6.06,\"low\":5.91,\"close\":6.01,\"volume\":7111054},{\"day\":\"2013-12-18T00:00:00.000Z\",\"open\":6.01,\"high\":6.19,\"low\":5.93,\"close\":6.09,\"volume\":12375405},{\"day\":\"2013-12-19T00:00:00.000Z\",\"open\":6.08,\"high\":6.16,\"low\":5.95,\"close\":5.95,\"volume\":10202564},{\"day\":\"2013-12-20T00:00:00.000Z\",\"open\":5.92,\"high\":5.96,\"low\":5.7,\"close\":5.71,\"volume\":10707839},{\"day\":\"2013-12-23T00:00:00.000Z\",\"open\":5.72,\"high\":5.75,\"low\":5.56,\"close\":5.64,\"volume\":6175903},{\"day\":\"2013-12-24T00:00:00.000Z\",\"open\":5.64,\"high\":5.91,\"low\":5.64,\"close\":5.79,\"volume\":9531160},{\"day\":\"2013-12-25T00:00:00.000Z\",\"open\":5.84,\"high\":5.92,\"low\":5.77,\"close\":5.91,\"volume\":9410033},{\"day\":\"2013-12-26T00:00:00.000Z\",\"open\":5.85,\"high\":5.96,\"low\":5.75,\"close\":5.77,\"volume\":7132429},{\"day\":\"2013-12-27T00:00:00.000Z\",\"open\":5.76,\"high\":6.14,\"low\":5.76,\"close\":6.04,\"volume\":15304430},{\"day\":\"2013-12-30T00:00:00.000Z\",\"open\":6.1,\"high\":6.12,\"low\":6,\"close\":6.03,\"volume\":8725160},{\"day\":\"2013-12-31T00:00:00.000Z\",\"open\":6,\"high\":6.06,\"low\":5.93,\"close\":6,\"volume\":6065949},{\"day\":\"2014-01-02T00:00:00.000Z\",\"open\":6.06,\"high\":6.26,\"low\":6.02,\"close\":6.23,\"volume\":18174892},{\"day\":\"2014-01-03T00:00:00.000Z\",\"open\":6.18,\"high\":6.36,\"low\":6.14,\"close\":6.27,\"volume\":19205084},{\"day\":\"2014-01-06T00:00:00.000Z\",\"open\":6.24,\"high\":6.44,\"low\":6.13,\"close\":6.19,\"volume\":21981352},{\"day\":\"2014-01-07T00:00:00.000Z\",\"open\":6.16,\"high\":6.44,\"low\":6.11,\"close\":6.35,\"volume\":21970464},{\"day\":\"2014-01-08T00:00:00.000Z\",\"open\":6.39,\"high\":6.42,\"low\":6.2,\"close\":6.31,\"volume\":17975664},{\"day\":\"2014-01-09T00:00:00.000Z\",\"open\":6.28,\"high\":6.3,\"low\":6.03,\"close\":6.07,\"volume\":15834691},{\"day\":\"2014-01-10T00:00:00.000Z\",\"open\":6.02,\"high\":6.12,\"low\":5.81,\"close\":5.91,\"volume\":11957306},{\"day\":\"2014-01-13T00:00:00.000Z\",\"open\":5.87,\"high\":6.02,\"low\":5.85,\"close\":5.94,\"volume\":6404308},{\"day\":\"2014-01-14T00:00:00.000Z\",\"open\":5.93,\"high\":6.03,\"low\":5.4,\"close\":6.02,\"volume\":14641836},{\"day\":\"2014-01-15T00:00:00.000Z\",\"open\":6.03,\"high\":6.52,\"low\":6.01,\"close\":6.36,\"volume\":29687000},{\"day\":\"2014-01-16T00:00:00.000Z\",\"open\":6.36,\"high\":6.49,\"low\":6.24,\"close\":6.4,\"volume\":18774428},{\"day\":\"2014-01-17T00:00:00.000Z\",\"open\":6.35,\"high\":6.52,\"low\":6.26,\"close\":6.47,\"volume\":24587446},{\"day\":\"2014-01-20T00:00:00.000Z\",\"open\":6.44,\"high\":6.56,\"low\":6.27,\"close\":6.45,\"volume\":16827110},{\"day\":\"2014-01-21T00:00:00.000Z\",\"open\":6.44,\"high\":6.8,\"low\":6.34,\"close\":6.7,\"volume\":29674376},{\"day\":\"2014-01-22T00:00:00.000Z\",\"open\":6.65,\"high\":6.82,\"low\":6.55,\"close\":6.68,\"volume\":29368712},{\"day\":\"2014-01-23T00:00:00.000Z\",\"open\":6.69,\"high\":6.84,\"low\":6.59,\"close\":6.75,\"volume\":25334808},{\"day\":\"2014-01-24T00:00:00.000Z\",\"open\":6.7,\"high\":6.8,\"low\":6.63,\"close\":6.72,\"volume\":27538424},{\"day\":\"2014-01-27T00:00:00.000Z\",\"open\":6.64,\"high\":7.05,\"low\":6.61,\"close\":6.97,\"volume\":34971816},{\"day\":\"2014-01-28T00:00:00.000Z\",\"open\":7.1,\"high\":7.18,\"low\":6.73,\"close\":6.83,\"volume\":29748838},{\"day\":\"2014-01-29T00:00:00.000Z\",\"open\":6.83,\"high\":6.96,\"low\":6.76,\"close\":6.86,\"volume\":18084178},{\"day\":\"2014-01-30T00:00:00.000Z\",\"open\":6.84,\"high\":6.84,\"low\":6.59,\"close\":6.61,\"volume\":20095828},{\"day\":\"2014-02-07T00:00:00.000Z\",\"open\":6.54,\"high\":7.08,\"low\":6.51,\"close\":7.08,\"volume\":28078618},{\"day\":\"2014-02-10T00:00:00.000Z\",\"open\":7.19,\"high\":7.58,\"low\":7.09,\"close\":7.37,\"volume\":42060380},{\"day\":\"2014-02-11T00:00:00.000Z\",\"open\":7.35,\"high\":7.63,\"low\":7.26,\"close\":7.56,\"volume\":35172016},{\"day\":\"2014-02-12T00:00:00.000Z\",\"open\":7.58,\"high\":7.85,\"low\":7.41,\"close\":7.55,\"volume\":33330636},{\"day\":\"2014-02-13T00:00:00.000Z\",\"open\":7.6,\"high\":7.85,\"low\":7.4,\"close\":7.43,\"volume\":32663580},{\"day\":\"2014-02-14T00:00:00.000Z\",\"open\":7.4,\"high\":7.64,\"low\":7.36,\"close\":7.55,\"volume\":21151748},{\"day\":\"2014-02-17T00:00:00.000Z\",\"open\":7.56,\"high\":8.05,\"low\":7.54,\"close\":8.03,\"volume\":29217832},{\"day\":\"2014-02-18T00:00:00.000Z\",\"open\":8.02,\"high\":8.32,\"low\":7.8,\"close\":8.08,\"volume\":40037672},{\"day\":\"2014-02-19T00:00:00.000Z\",\"open\":8.09,\"high\":8.25,\"low\":7.91,\"close\":8.09,\"volume\":25926860},{\"day\":\"2014-02-20T00:00:00.000Z\",\"open\":8.12,\"high\":8.18,\"low\":7.81,\"close\":7.95,\"volume\":21566890},{\"day\":\"2014-02-21T00:00:00.000Z\",\"open\":7.95,\"high\":8,\"low\":7.57,\"close\":7.76,\"volume\":20212226},{\"day\":\"2014-02-24T00:00:00.000Z\",\"open\":7.79,\"high\":8.38,\"low\":7.68,\"close\":8.37,\"volume\":37195056},{\"day\":\"2014-02-25T00:00:00.000Z\",\"open\":8.43,\"high\":8.5,\"low\":7.86,\"close\":7.91,\"volume\":35708844},{\"day\":\"2014-02-26T00:00:00.000Z\",\"open\":7.78,\"high\":8.28,\"low\":7.6,\"close\":8.22,\"volume\":26842410},{\"day\":\"2014-02-27T00:00:00.000Z\",\"open\":8.24,\"high\":8.68,\"low\":8.07,\"close\":8.1,\"volume\":35512216},{\"day\":\"2014-02-28T00:00:00.000Z\",\"open\":8,\"high\":8.06,\"low\":7.6,\"close\":7.96,\"volume\":22610920},{\"day\":\"2014-03-03T00:00:00.000Z\",\"open\":7.9,\"high\":8.09,\"low\":7.74,\"close\":8.08,\"volume\":16544618},{\"day\":\"2014-03-04T00:00:00.000Z\",\"open\":7.91,\"high\":8.04,\"low\":7.8,\"close\":7.94,\"volume\":14941469},{\"day\":\"2014-03-05T00:00:00.000Z\",\"open\":7.99,\"high\":8.19,\"low\":7.89,\"close\":7.89,\"volume\":16370338},{\"day\":\"2014-03-06T00:00:00.000Z\",\"open\":7.83,\"high\":7.87,\"low\":7.58,\"close\":7.65,\"volume\":18939764},{\"day\":\"2014-03-07T00:00:00.000Z\",\"open\":7.6,\"high\":7.8,\"low\":7.58,\"close\":7.67,\"volume\":12905033},{\"day\":\"2014-03-10T00:00:00.000Z\",\"open\":7.6,\"high\":7.62,\"low\":7.09,\"close\":7.1,\"volume\":17681380},{\"day\":\"2014-03-11T00:00:00.000Z\",\"open\":7.01,\"high\":7.19,\"low\":7.01,\"close\":7.15,\"volume\":10989431},{\"day\":\"2014-03-12T00:00:00.000Z\",\"open\":7.15,\"high\":7.19,\"low\":6.78,\"close\":7,\"volume\":14820738},{\"day\":\"2014-03-13T00:00:00.000Z\",\"open\":7.01,\"high\":7.32,\"low\":7,\"close\":7.3,\"volume\":15897667},{\"day\":\"2014-03-14T00:00:00.000Z\",\"open\":7.26,\"high\":7.37,\"low\":7.2,\"close\":7.25,\"volume\":13750920},{\"day\":\"2014-03-17T00:00:00.000Z\",\"open\":7.34,\"high\":7.58,\"low\":7.3,\"close\":7.57,\"volume\":14099605},{\"day\":\"2014-03-18T00:00:00.000Z\",\"open\":7.73,\"high\":7.77,\"low\":7.51,\"close\":7.59,\"volume\":16722999},{\"day\":\"2014-03-19T00:00:00.000Z\",\"open\":7.51,\"high\":7.66,\"low\":7.46,\"close\":7.61,\"volume\":9704496},{\"day\":\"2014-03-20T00:00:00.000Z\",\"open\":7.62,\"high\":7.76,\"low\":7.28,\"close\":7.32,\"volume\":15496990},{\"day\":\"2014-03-21T00:00:00.000Z\",\"open\":7.25,\"high\":7.58,\"low\":7.06,\"close\":7.49,\"volume\":13091708},{\"day\":\"2014-03-24T00:00:00.000Z\",\"open\":7.55,\"high\":7.56,\"low\":7.38,\"close\":7.49,\"volume\":9410945},{\"day\":\"2014-03-25T00:00:00.000Z\",\"open\":7.42,\"high\":7.45,\"low\":7.22,\"close\":7.35,\"volume\":12136480},{\"day\":\"2014-03-26T00:00:00.000Z\",\"open\":7.4,\"high\":7.51,\"low\":7.32,\"close\":7.38,\"volume\":11636669},{\"day\":\"2014-03-27T00:00:00.000Z\",\"open\":7.3,\"high\":7.43,\"low\":7.11,\"close\":7.16,\"volume\":10730965},{\"day\":\"2014-03-28T00:00:00.000Z\",\"open\":7.16,\"high\":7.26,\"low\":6.96,\"close\":6.99,\"volume\":9881180},{\"day\":\"2014-03-31T00:00:00.000Z\",\"open\":7,\"high\":7.1,\"low\":6.8,\"close\":6.93,\"volume\":6413017},{\"day\":\"2014-04-01T00:00:00.000Z\",\"open\":6.9,\"high\":7.2,\"low\":6.86,\"close\":7.18,\"volume\":10091376},{\"day\":\"2014-04-02T00:00:00.000Z\",\"open\":7.19,\"high\":7.35,\"low\":7.16,\"close\":7.19,\"volume\":10605113},{\"day\":\"2014-04-03T00:00:00.000Z\",\"open\":7.21,\"high\":7.3,\"low\":7.16,\"close\":7.25,\"volume\":7945205},{\"day\":\"2014-04-04T00:00:00.000Z\",\"open\":7.23,\"high\":7.27,\"low\":7.07,\"close\":7.27,\"volume\":9230771},{\"day\":\"2014-04-08T00:00:00.000Z\",\"open\":7.21,\"high\":7.31,\"low\":7.12,\"close\":7.3,\"volume\":11909995},{\"day\":\"2014-04-09T00:00:00.000Z\",\"open\":7.33,\"high\":7.56,\"low\":7.31,\"close\":7.51,\"volume\":14687911},{\"day\":\"2014-04-10T00:00:00.000Z\",\"open\":7.56,\"high\":7.74,\"low\":7.5,\"close\":7.54,\"volume\":17693230},{\"day\":\"2014-04-11T00:00:00.000Z\",\"open\":7.4,\"high\":7.53,\"low\":7.38,\"close\":7.45,\"volume\":8895613},{\"day\":\"2014-04-14T00:00:00.000Z\",\"open\":7.46,\"high\":7.65,\"low\":7.43,\"close\":7.55,\"volume\":8484732},{\"day\":\"2014-04-15T00:00:00.000Z\",\"open\":7.54,\"high\":7.61,\"low\":7.42,\"close\":7.47,\"volume\":8902616},{\"day\":\"2014-04-16T00:00:00.000Z\",\"open\":7.58,\"high\":7.68,\"low\":7.5,\"close\":7.59,\"volume\":17230752},{\"day\":\"2014-04-17T00:00:00.000Z\",\"open\":7.59,\"high\":7.73,\"low\":7.55,\"close\":7.63,\"volume\":13002190},{\"day\":\"2014-04-18T00:00:00.000Z\",\"open\":7.66,\"high\":7.69,\"low\":7.56,\"close\":7.68,\"volume\":9472965},{\"day\":\"2014-04-21T00:00:00.000Z\",\"open\":7.6,\"high\":7.7,\"low\":7.38,\"close\":7.38,\"volume\":12455184},{\"day\":\"2014-04-22T00:00:00.000Z\",\"open\":7.39,\"high\":7.46,\"low\":7.08,\"close\":7.23,\"volume\":12603018},{\"day\":\"2014-04-23T00:00:00.000Z\",\"open\":7.25,\"high\":7.33,\"low\":7.15,\"close\":7.24,\"volume\":6205008},{\"day\":\"2014-04-24T00:00:00.000Z\",\"open\":7.27,\"high\":7.29,\"low\":7.04,\"close\":7.05,\"volume\":7797864},{\"day\":\"2014-04-25T00:00:00.000Z\",\"open\":7.06,\"high\":7.13,\"low\":6.98,\"close\":7,\"volume\":5517354},{\"day\":\"2014-04-28T00:00:00.000Z\",\"open\":6.96,\"high\":6.97,\"low\":6.76,\"close\":6.78,\"volume\":6240911},{\"day\":\"2014-04-29T00:00:00.000Z\",\"open\":6.77,\"high\":7.11,\"low\":6.77,\"close\":7.1,\"volume\":6244824},{\"day\":\"2014-04-30T00:00:00.000Z\",\"open\":7.06,\"high\":7.17,\"low\":7.02,\"close\":7.12,\"volume\":4732121},{\"day\":\"2014-05-05T00:00:00.000Z\",\"open\":7.13,\"high\":7.18,\"low\":7.03,\"close\":7.18,\"volume\":4797967},{\"day\":\"2014-05-06T00:00:00.000Z\",\"open\":7.17,\"high\":7.38,\"low\":7.15,\"close\":7.25,\"volume\":7958629},{\"day\":\"2014-05-07T00:00:00.000Z\",\"open\":7.24,\"high\":7.24,\"low\":7.06,\"close\":7.08,\"volume\":6342804},{\"day\":\"2014-05-08T00:00:00.000Z\",\"open\":7.02,\"high\":7.22,\"low\":7.02,\"close\":7.1,\"volume\":5146544},{\"day\":\"2014-05-09T00:00:00.000Z\",\"open\":7.06,\"high\":7.14,\"low\":7,\"close\":7.11,\"volume\":5424290},{\"day\":\"2014-05-12T00:00:00.000Z\",\"open\":7.23,\"high\":7.33,\"low\":7.11,\"close\":7.32,\"volume\":9164506},{\"day\":\"2014-05-13T00:00:00.000Z\",\"open\":7.25,\"high\":7.36,\"low\":7.23,\"close\":7.27,\"volume\":5591013},{\"day\":\"2014-05-14T00:00:00.000Z\",\"open\":7.32,\"high\":7.32,\"low\":7.17,\"close\":7.19,\"volume\":5124885},{\"day\":\"2014-05-15T00:00:00.000Z\",\"open\":7.19,\"high\":7.25,\"low\":6.95,\"close\":6.96,\"volume\":8384083},{\"day\":\"2014-05-16T00:00:00.000Z\",\"open\":6.98,\"high\":7.04,\"low\":6.84,\"close\":7,\"volume\":6548870},{\"day\":\"2014-05-19T00:00:00.000Z\",\"open\":7,\"high\":7.02,\"low\":6.86,\"close\":7.01,\"volume\":4254254},{\"day\":\"2014-05-20T00:00:00.000Z\",\"open\":7.06,\"high\":7.17,\"low\":6.98,\"close\":6.99,\"volume\":5482341},{\"day\":\"2014-05-21T00:00:00.000Z\",\"open\":5.4,\"high\":5.51,\"low\":5.3,\"close\":5.47,\"volume\":5074697},{\"day\":\"2014-05-22T00:00:00.000Z\",\"open\":5.48,\"high\":5.56,\"low\":5.36,\"close\":5.37,\"volume\":9157770},{\"day\":\"2014-05-23T00:00:00.000Z\",\"open\":5.35,\"high\":5.45,\"low\":5.33,\"close\":5.44,\"volume\":5091636},{\"day\":\"2014-05-26T00:00:00.000Z\",\"open\":5.45,\"high\":5.55,\"low\":5.42,\"close\":5.54,\"volume\":9932014},{\"day\":\"2014-05-27T00:00:00.000Z\",\"open\":5.54,\"high\":5.55,\"low\":5.44,\"close\":5.46,\"volume\":7060401},{\"day\":\"2014-05-28T00:00:00.000Z\",\"open\":5.43,\"high\":5.76,\"low\":5.42,\"close\":5.69,\"volume\":22308556},{\"day\":\"2014-05-29T00:00:00.000Z\",\"open\":5.67,\"high\":5.74,\"low\":5.57,\"close\":5.63,\"volume\":14516250},{\"day\":\"2014-05-30T00:00:00.000Z\",\"open\":5.6,\"high\":5.75,\"low\":5.58,\"close\":5.69,\"volume\":14321006},{\"day\":\"2014-06-03T00:00:00.000Z\",\"open\":5.72,\"high\":5.73,\"low\":5.6,\"close\":5.64,\"volume\":8523556},{\"day\":\"2014-06-04T00:00:00.000Z\",\"open\":5.65,\"high\":5.65,\"low\":5.44,\"close\":5.58,\"volume\":10301518},{\"day\":\"2014-06-05T00:00:00.000Z\",\"open\":5.56,\"high\":5.7,\"low\":5.53,\"close\":5.67,\"volume\":8553409},{\"day\":\"2014-06-06T00:00:00.000Z\",\"open\":5.65,\"high\":5.72,\"low\":5.58,\"close\":5.61,\"volume\":7104275},{\"day\":\"2014-06-09T00:00:00.000Z\",\"open\":5.6,\"high\":5.64,\"low\":5.5,\"close\":5.51,\"volume\":7789859},{\"day\":\"2014-06-10T00:00:00.000Z\",\"open\":5.52,\"high\":5.64,\"low\":5.47,\"close\":5.62,\"volume\":9147224},{\"day\":\"2014-06-11T00:00:00.000Z\",\"open\":5.6,\"high\":5.64,\"low\":5.56,\"close\":5.61,\"volume\":7844653},{\"day\":\"2014-06-12T00:00:00.000Z\",\"open\":5.61,\"high\":5.63,\"low\":5.53,\"close\":5.56,\"volume\":6989911},{\"day\":\"2014-06-13T00:00:00.000Z\",\"open\":5.56,\"high\":5.69,\"low\":5.53,\"close\":5.66,\"volume\":15738648},{\"day\":\"2014-06-16T00:00:00.000Z\",\"open\":5.68,\"high\":5.7,\"low\":5.63,\"close\":5.67,\"volume\":10002438},{\"day\":\"2014-06-17T00:00:00.000Z\",\"open\":5.67,\"high\":5.67,\"low\":5.57,\"close\":5.58,\"volume\":9855740},{\"day\":\"2014-06-18T00:00:00.000Z\",\"open\":5.56,\"high\":5.59,\"low\":5.45,\"close\":5.47,\"volume\":10616989},{\"day\":\"2014-06-19T00:00:00.000Z\",\"open\":5.45,\"high\":5.5,\"low\":5.25,\"close\":5.28,\"volume\":9142165},{\"day\":\"2014-06-20T00:00:00.000Z\",\"open\":5.26,\"high\":5.35,\"low\":5.2,\"close\":5.3,\"volume\":7839511},{\"day\":\"2014-06-23T00:00:00.000Z\",\"open\":5.33,\"high\":5.39,\"low\":5.3,\"close\":5.37,\"volume\":5834926},{\"day\":\"2014-06-24T00:00:00.000Z\",\"open\":5.42,\"high\":5.52,\"low\":5.4,\"close\":5.52,\"volume\":10114733},{\"day\":\"2014-06-25T00:00:00.000Z\",\"open\":5.75,\"high\":6.07,\"low\":5.67,\"close\":5.7,\"volume\":45655200},{\"day\":\"2014-06-26T00:00:00.000Z\",\"open\":5.76,\"high\":6,\"low\":5.58,\"close\":5.95,\"volume\":44160668},{\"day\":\"2014-06-27T00:00:00.000Z\",\"open\":5.8,\"high\":5.94,\"low\":5.78,\"close\":5.84,\"volume\":26940052},{\"day\":\"2014-06-30T00:00:00.000Z\",\"open\":5.84,\"high\":6.02,\"low\":5.84,\"close\":5.92,\"volume\":26601672},{\"day\":\"2014-07-01T00:00:00.000Z\",\"open\":5.95,\"high\":5.96,\"low\":5.8,\"close\":5.87,\"volume\":18141844},{\"day\":\"2014-07-02T00:00:00.000Z\",\"open\":5.86,\"high\":5.97,\"low\":5.81,\"close\":5.91,\"volume\":17706876},{\"day\":\"2014-07-03T00:00:00.000Z\",\"open\":5.88,\"high\":5.94,\"low\":5.84,\"close\":5.94,\"volume\":18034904},{\"day\":\"2014-07-04T00:00:00.000Z\",\"open\":5.95,\"high\":6.06,\"low\":5.89,\"close\":5.91,\"volume\":22107324},{\"day\":\"2014-07-07T00:00:00.000Z\",\"open\":5.9,\"high\":5.91,\"low\":5.73,\"close\":5.76,\"volume\":18566148},{\"day\":\"2014-07-08T00:00:00.000Z\",\"open\":5.77,\"high\":5.89,\"low\":5.71,\"close\":5.89,\"volume\":13589963},{\"day\":\"2014-07-09T00:00:00.000Z\",\"open\":5.91,\"high\":5.92,\"low\":5.72,\"close\":5.73,\"volume\":12021057},{\"day\":\"2014-07-10T00:00:00.000Z\",\"open\":5.72,\"high\":5.78,\"low\":5.64,\"close\":5.67,\"volume\":10373370},{\"day\":\"2014-07-11T00:00:00.000Z\",\"open\":5.67,\"high\":5.77,\"low\":5.63,\"close\":5.72,\"volume\":7688566},{\"day\":\"2014-07-14T00:00:00.000Z\",\"open\":5.72,\"high\":5.81,\"low\":5.7,\"close\":5.81,\"volume\":8712292},{\"day\":\"2014-07-15T00:00:00.000Z\",\"open\":5.85,\"high\":5.94,\"low\":5.83,\"close\":5.9,\"volume\":17956232},{\"day\":\"2014-07-16T00:00:00.000Z\",\"open\":5.9,\"high\":5.9,\"low\":5.75,\"close\":5.79,\"volume\":10501689},{\"day\":\"2014-07-17T00:00:00.000Z\",\"open\":5.79,\"high\":5.81,\"low\":5.66,\"close\":5.72,\"volume\":7278240},{\"day\":\"2014-07-18T00:00:00.000Z\",\"open\":5.66,\"high\":5.74,\"low\":5.63,\"close\":5.7,\"volume\":6570795},{\"day\":\"2014-07-21T00:00:00.000Z\",\"open\":5.75,\"high\":5.77,\"low\":5.64,\"close\":5.66,\"volume\":7802742},{\"day\":\"2014-07-22T00:00:00.000Z\",\"open\":5.63,\"high\":5.71,\"low\":5.6,\"close\":5.68,\"volume\":10663085},{\"day\":\"2014-07-23T00:00:00.000Z\",\"open\":5.68,\"high\":5.75,\"low\":5.56,\"close\":5.61,\"volume\":10694307},{\"day\":\"2014-07-24T00:00:00.000Z\",\"open\":5.59,\"high\":5.64,\"low\":5.52,\"close\":5.58,\"volume\":9200382},{\"day\":\"2014-07-25T00:00:00.000Z\",\"open\":5.55,\"high\":5.64,\"low\":5.55,\"close\":5.62,\"volume\":10074649},{\"day\":\"2014-07-28T00:00:00.000Z\",\"open\":5.65,\"high\":5.72,\"low\":5.61,\"close\":5.71,\"volume\":15420916},{\"day\":\"2014-07-29T00:00:00.000Z\",\"open\":5.71,\"high\":5.76,\"low\":5.68,\"close\":5.71,\"volume\":16653941},{\"day\":\"2014-07-30T00:00:00.000Z\",\"open\":5.69,\"high\":5.84,\"low\":5.67,\"close\":5.82,\"volume\":23043930},{\"day\":\"2014-07-31T00:00:00.000Z\",\"open\":5.8,\"high\":5.88,\"low\":5.78,\"close\":5.84,\"volume\":16445352},{\"day\":\"2014-08-01T00:00:00.000Z\",\"open\":5.81,\"high\":5.88,\"low\":5.75,\"close\":5.76,\"volume\":17845538},{\"day\":\"2014-08-04T00:00:00.000Z\",\"open\":5.77,\"high\":5.86,\"low\":5.77,\"close\":5.86,\"volume\":13076429},{\"day\":\"2014-08-05T00:00:00.000Z\",\"open\":5.86,\"high\":5.89,\"low\":5.8,\"close\":5.89,\"volume\":15049390},{\"day\":\"2014-08-06T00:00:00.000Z\",\"open\":5.88,\"high\":5.92,\"low\":5.82,\"close\":5.88,\"volume\":15333862},{\"day\":\"2014-08-07T00:00:00.000Z\",\"open\":5.88,\"high\":5.95,\"low\":5.86,\"close\":5.9,\"volume\":19323856},{\"day\":\"2014-08-08T00:00:00.000Z\",\"open\":5.9,\"high\":5.96,\"low\":5.88,\"close\":5.9,\"volume\":12607539},{\"day\":\"2014-08-11T00:00:00.000Z\",\"open\":5.9,\"high\":6.13,\"low\":5.88,\"close\":6.08,\"volume\":34620144},{\"day\":\"2014-08-12T00:00:00.000Z\",\"open\":6.05,\"high\":6.13,\"low\":6,\"close\":6.11,\"volume\":24378010},{\"day\":\"2014-08-13T00:00:00.000Z\",\"open\":6.09,\"high\":6.15,\"low\":6.02,\"close\":6.12,\"volume\":24351904},{\"day\":\"2014-08-14T00:00:00.000Z\",\"open\":6.15,\"high\":6.24,\"low\":6,\"close\":6.06,\"volume\":29268082},{\"day\":\"2014-08-15T00:00:00.000Z\",\"open\":6.01,\"high\":6.16,\"low\":6.01,\"close\":6.1,\"volume\":21724482},{\"day\":\"2014-08-18T00:00:00.000Z\",\"open\":6.12,\"high\":6.22,\"low\":6.12,\"close\":6.19,\"volume\":20591956},{\"day\":\"2014-08-19T00:00:00.000Z\",\"open\":6.24,\"high\":6.26,\"low\":6.14,\"close\":6.21,\"volume\":23890668},{\"day\":\"2014-08-20T00:00:00.000Z\",\"open\":6.19,\"high\":6.26,\"low\":6.15,\"close\":6.18,\"volume\":20323736},{\"day\":\"2014-08-21T00:00:00.000Z\",\"open\":6.18,\"high\":6.22,\"low\":6.11,\"close\":6.21,\"volume\":20828504},{\"day\":\"2014-08-22T00:00:00.000Z\",\"open\":6.26,\"high\":6.36,\"low\":6.21,\"close\":6.23,\"volume\":24847200},{\"day\":\"2014-08-25T00:00:00.000Z\",\"open\":6.23,\"high\":6.23,\"low\":6.06,\"close\":6.08,\"volume\":18119004},{\"day\":\"2014-08-26T00:00:00.000Z\",\"open\":6.08,\"high\":6.11,\"low\":5.91,\"close\":5.94,\"volume\":18954316},{\"day\":\"2014-08-27T00:00:00.000Z\",\"open\":5.96,\"high\":5.99,\"low\":5.93,\"close\":5.95,\"volume\":11412819},{\"day\":\"2014-08-28T00:00:00.000Z\",\"open\":5.94,\"high\":5.98,\"low\":5.9,\"close\":5.93,\"volume\":9150013},{\"day\":\"2014-08-29T00:00:00.000Z\",\"open\":5.93,\"high\":6.03,\"low\":5.91,\"close\":6.02,\"volume\":11705567},{\"day\":\"2014-09-01T00:00:00.000Z\",\"open\":6.05,\"high\":6.05,\"low\":5.96,\"close\":6.02,\"volume\":17507144},{\"day\":\"2014-09-02T00:00:00.000Z\",\"open\":6.04,\"high\":6.14,\"low\":5.99,\"close\":6.14,\"volume\":23493482},{\"day\":\"2014-09-03T00:00:00.000Z\",\"open\":6.16,\"high\":6.17,\"low\":6.07,\"close\":6.13,\"volume\":28021758},{\"day\":\"2014-09-04T00:00:00.000Z\",\"open\":6.13,\"high\":6.36,\"low\":6.11,\"close\":6.26,\"volume\":44075456},{\"day\":\"2014-09-05T00:00:00.000Z\",\"open\":6.26,\"high\":6.4,\"low\":6.25,\"close\":6.36,\"volume\":42885580},{\"day\":\"2014-09-09T00:00:00.000Z\",\"open\":6.36,\"high\":6.39,\"low\":6.27,\"close\":6.34,\"volume\":25522324},{\"day\":\"2014-09-10T00:00:00.000Z\",\"open\":6.33,\"high\":6.33,\"low\":6.22,\"close\":6.28,\"volume\":24731650},{\"day\":\"2014-09-11T00:00:00.000Z\",\"open\":6.3,\"high\":6.37,\"low\":6.25,\"close\":6.3,\"volume\":29148732},{\"day\":\"2014-09-12T00:00:00.000Z\",\"open\":6.3,\"high\":6.53,\"low\":6.26,\"close\":6.51,\"volume\":38449208},{\"day\":\"2014-09-15T00:00:00.000Z\",\"open\":6.54,\"high\":6.64,\"low\":6.43,\"close\":6.48,\"volume\":29187404},{\"day\":\"2014-09-16T00:00:00.000Z\",\"open\":6.5,\"high\":6.52,\"low\":6.17,\"close\":6.19,\"volume\":32807332},{\"day\":\"2014-09-17T00:00:00.000Z\",\"open\":6.19,\"high\":6.26,\"low\":6.14,\"close\":6.26,\"volume\":15578278},{\"day\":\"2014-09-18T00:00:00.000Z\",\"open\":6.24,\"high\":6.3,\"low\":6.2,\"close\":6.26,\"volume\":14333355},{\"day\":\"2014-09-19T00:00:00.000Z\",\"open\":6.27,\"high\":6.48,\"low\":6.27,\"close\":6.38,\"volume\":21521312},{\"day\":\"2014-09-22T00:00:00.000Z\",\"open\":6.38,\"high\":6.44,\"low\":6.23,\"close\":6.27,\"volume\":19550614},{\"day\":\"2014-09-23T00:00:00.000Z\",\"open\":6.27,\"high\":6.35,\"low\":6.21,\"close\":6.34,\"volume\":18801702},{\"day\":\"2014-09-24T00:00:00.000Z\",\"open\":6.32,\"high\":6.43,\"low\":6.27,\"close\":6.42,\"volume\":22589476},{\"day\":\"2014-09-25T00:00:00.000Z\",\"open\":6.5,\"high\":6.53,\"low\":6.34,\"close\":6.39,\"volume\":23455594},{\"day\":\"2014-09-26T00:00:00.000Z\",\"open\":6.37,\"high\":6.45,\"low\":6.32,\"close\":6.41,\"volume\":17535884},{\"day\":\"2014-09-29T00:00:00.000Z\",\"open\":6.46,\"high\":6.68,\"low\":6.46,\"close\":6.67,\"volume\":45267016},{\"day\":\"2014-09-30T00:00:00.000Z\",\"open\":6.67,\"high\":6.69,\"low\":6.59,\"close\":6.63,\"volume\":23375028},{\"day\":\"2014-10-08T00:00:00.000Z\",\"open\":6.75,\"high\":6.79,\"low\":6.61,\"close\":6.68,\"volume\":24320644},{\"day\":\"2014-10-09T00:00:00.000Z\",\"open\":6.76,\"high\":6.92,\"low\":6.71,\"close\":6.89,\"volume\":39951296},{\"day\":\"2014-10-10T00:00:00.000Z\",\"open\":6.88,\"high\":6.88,\"low\":6.71,\"close\":6.75,\"volume\":24654360},{\"day\":\"2014-10-13T00:00:00.000Z\",\"open\":6.66,\"high\":6.69,\"low\":6.48,\"close\":6.57,\"volume\":30294872},{\"day\":\"2014-10-14T00:00:00.000Z\",\"open\":6.58,\"high\":6.68,\"low\":6.45,\"close\":6.53,\"volume\":26666644},{\"day\":\"2014-10-15T00:00:00.000Z\",\"open\":6.58,\"high\":6.76,\"low\":6.55,\"close\":6.67,\"volume\":29721264},{\"day\":\"2014-10-16T00:00:00.000Z\",\"open\":6.64,\"high\":6.68,\"low\":6.43,\"close\":6.46,\"volume\":23419228},{\"day\":\"2014-10-17T00:00:00.000Z\",\"open\":6.45,\"high\":6.53,\"low\":6.28,\"close\":6.39,\"volume\":22675704},{\"day\":\"2014-10-20T00:00:00.000Z\",\"open\":6.4,\"high\":6.47,\"low\":6.36,\"close\":6.44,\"volume\":13176094},{\"day\":\"2014-10-21T00:00:00.000Z\",\"open\":6.46,\"high\":6.48,\"low\":6.34,\"close\":6.35,\"volume\":13506935},{\"day\":\"2014-10-22T00:00:00.000Z\",\"open\":6.36,\"high\":6.45,\"low\":6.25,\"close\":6.26,\"volume\":16532747},{\"day\":\"2014-10-23T00:00:00.000Z\",\"open\":6.26,\"high\":6.31,\"low\":6.21,\"close\":6.28,\"volume\":13323348},{\"day\":\"2014-10-24T00:00:00.000Z\",\"open\":6.28,\"high\":6.34,\"low\":6.23,\"close\":6.25,\"volume\":9036278},{\"day\":\"2014-10-27T00:00:00.000Z\",\"open\":6.25,\"high\":6.35,\"low\":6.23,\"close\":6.35,\"volume\":10234613},{\"day\":\"2014-10-28T00:00:00.000Z\",\"open\":6.39,\"high\":6.51,\"low\":6.35,\"close\":6.5,\"volume\":16333955},{\"day\":\"2014-10-29T00:00:00.000Z\",\"open\":6.5,\"high\":6.56,\"low\":6.44,\"close\":6.54,\"volume\":21095834},{\"day\":\"2014-10-30T00:00:00.000Z\",\"open\":6.52,\"high\":6.55,\"low\":6.45,\"close\":6.48,\"volume\":15770724},{\"day\":\"2014-10-31T00:00:00.000Z\",\"open\":6.48,\"high\":6.53,\"low\":6.38,\"close\":6.46,\"volume\":17103106},{\"day\":\"2014-11-03T00:00:00.000Z\",\"open\":6.46,\"high\":6.52,\"low\":6.44,\"close\":6.5,\"volume\":15447524},{\"day\":\"2014-11-04T00:00:00.000Z\",\"open\":6.49,\"high\":6.67,\"low\":6.47,\"close\":6.49,\"volume\":37746612},{\"day\":\"2014-11-05T00:00:00.000Z\",\"open\":6.51,\"high\":6.52,\"low\":6.38,\"close\":6.4,\"volume\":17904932},{\"day\":\"2014-11-06T00:00:00.000Z\",\"open\":6.39,\"high\":6.42,\"low\":6.31,\"close\":6.41,\"volume\":15677689},{\"day\":\"2014-11-07T00:00:00.000Z\",\"open\":6.41,\"high\":6.43,\"low\":6.28,\"close\":6.28,\"volume\":17359816},{\"day\":\"2014-11-10T00:00:00.000Z\",\"open\":6.31,\"high\":6.36,\"low\":6.28,\"close\":6.34,\"volume\":11306570},{\"day\":\"2014-11-11T00:00:00.000Z\",\"open\":6.32,\"high\":6.38,\"low\":5.98,\"close\":6.09,\"volume\":28508072},{\"day\":\"2014-11-12T00:00:00.000Z\",\"open\":6.08,\"high\":6.18,\"low\":6.02,\"close\":6.17,\"volume\":11279290},{\"day\":\"2014-11-13T00:00:00.000Z\",\"open\":6.17,\"high\":6.17,\"low\":5.98,\"close\":6.09,\"volume\":15349266},{\"day\":\"2014-11-14T00:00:00.000Z\",\"open\":6.06,\"high\":6.1,\"low\":6,\"close\":6.06,\"volume\":7315965},{\"day\":\"2014-11-17T00:00:00.000Z\",\"open\":6.11,\"high\":6.23,\"low\":6.06,\"close\":6.16,\"volume\":12908175},{\"day\":\"2014-11-18T00:00:00.000Z\",\"open\":6.16,\"high\":6.2,\"low\":6.14,\"close\":6.18,\"volume\":7077431},{\"day\":\"2014-11-19T00:00:00.000Z\",\"open\":6.18,\"high\":6.19,\"low\":6.08,\"close\":6.14,\"volume\":10292384},{\"day\":\"2014-11-20T00:00:00.000Z\",\"open\":6.11,\"high\":6.14,\"low\":6.06,\"close\":6.07,\"volume\":8684613},{\"day\":\"2014-11-21T00:00:00.000Z\",\"open\":6.08,\"high\":6.13,\"low\":6.07,\"close\":6.13,\"volume\":11003607},{\"day\":\"2014-11-24T00:00:00.000Z\",\"open\":6.19,\"high\":6.22,\"low\":6.12,\"close\":6.17,\"volume\":17964256},{\"day\":\"2014-11-25T00:00:00.000Z\",\"open\":6.16,\"high\":6.29,\"low\":6.15,\"close\":6.28,\"volume\":19728976},{\"day\":\"2014-11-26T00:00:00.000Z\",\"open\":6.28,\"high\":6.3,\"low\":6.2,\"close\":6.25,\"volume\":16149327},{\"day\":\"2014-11-27T00:00:00.000Z\",\"open\":6.25,\"high\":6.36,\"low\":6.25,\"close\":6.36,\"volume\":27835688},{\"day\":\"2014-11-28T00:00:00.000Z\",\"open\":6.35,\"high\":6.55,\"low\":6.32,\"close\":6.43,\"volume\":36335896},{\"day\":\"2014-12-01T00:00:00.000Z\",\"open\":6.43,\"high\":6.49,\"low\":6.29,\"close\":6.31,\"volume\":18653598},{\"day\":\"2014-12-02T00:00:00.000Z\",\"open\":6.32,\"high\":6.43,\"low\":6.32,\"close\":6.4,\"volume\":18699774},{\"day\":\"2014-12-03T00:00:00.000Z\",\"open\":6.4,\"high\":6.57,\"low\":6.36,\"close\":6.51,\"volume\":32017932},{\"day\":\"2014-12-04T00:00:00.000Z\",\"open\":6.51,\"high\":6.62,\"low\":6.47,\"close\":6.56,\"volume\":32435088},{\"day\":\"2014-12-05T00:00:00.000Z\",\"open\":6.55,\"high\":6.58,\"low\":6.22,\"close\":6.3,\"volume\":29849878},{\"day\":\"2014-12-08T00:00:00.000Z\",\"open\":6.29,\"high\":6.35,\"low\":6.23,\"close\":6.32,\"volume\":25133336},{\"day\":\"2014-12-09T00:00:00.000Z\",\"open\":6.32,\"high\":6.33,\"low\":6.1,\"close\":6.11,\"volume\":34596964},{\"day\":\"2014-12-10T00:00:00.000Z\",\"open\":6.11,\"high\":6.24,\"low\":6.06,\"close\":6.23,\"volume\":23159902},{\"day\":\"2014-12-11T00:00:00.000Z\",\"open\":6.2,\"high\":6.29,\"low\":6.15,\"close\":6.28,\"volume\":23864886},{\"day\":\"2014-12-12T00:00:00.000Z\",\"open\":6.28,\"high\":6.36,\"low\":6.25,\"close\":6.31,\"volume\":23311884},{\"day\":\"2014-12-15T00:00:00.000Z\",\"open\":6.31,\"high\":6.46,\"low\":6.26,\"close\":6.44,\"volume\":34187536},{\"day\":\"2014-12-16T00:00:00.000Z\",\"open\":6.45,\"high\":6.5,\"low\":6.37,\"close\":6.41,\"volume\":24119804},{\"day\":\"2014-12-17T00:00:00.000Z\",\"open\":6.44,\"high\":6.45,\"low\":6.2,\"close\":6.29,\"volume\":24361108},{\"day\":\"2014-12-18T00:00:00.000Z\",\"open\":6.29,\"high\":6.3,\"low\":6.15,\"close\":6.19,\"volume\":29921666},{\"day\":\"2014-12-19T00:00:00.000Z\",\"open\":6.18,\"high\":6.19,\"low\":6.02,\"close\":6.13,\"volume\":23362700},{\"day\":\"2014-12-22T00:00:00.000Z\",\"open\":6.09,\"high\":6.11,\"low\":5.73,\"close\":5.92,\"volume\":32881604},{\"day\":\"2014-12-23T00:00:00.000Z\",\"open\":5.89,\"high\":5.95,\"low\":5.8,\"close\":5.85,\"volume\":16772033},{\"day\":\"2014-12-24T00:00:00.000Z\",\"open\":5.86,\"high\":5.99,\"low\":5.85,\"close\":5.97,\"volume\":11639092},{\"day\":\"2014-12-25T00:00:00.000Z\",\"open\":5.98,\"high\":6.06,\"low\":5.92,\"close\":6.04,\"volume\":13644115},{\"day\":\"2014-12-26T00:00:00.000Z\",\"open\":6.05,\"high\":6.08,\"low\":5.96,\"close\":6.02,\"volume\":15707173},{\"day\":\"2014-12-29T00:00:00.000Z\",\"open\":6.01,\"high\":6.01,\"low\":5.82,\"close\":5.87,\"volume\":17875404},{\"day\":\"2014-12-30T00:00:00.000Z\",\"open\":5.9,\"high\":5.92,\"low\":5.69,\"close\":5.72,\"volume\":17414660},{\"day\":\"2014-12-31T00:00:00.000Z\",\"open\":5.72,\"high\":5.78,\"low\":5.62,\"close\":5.71,\"volume\":19941834},{\"day\":\"2015-01-05T00:00:00.000Z\",\"open\":5.71,\"high\":5.81,\"low\":5.63,\"close\":5.8,\"volume\":27876864},{\"day\":\"2015-01-06T00:00:00.000Z\",\"open\":5.76,\"high\":5.85,\"low\":5.71,\"close\":5.84,\"volume\":23373126},{\"day\":\"2015-01-07T00:00:00.000Z\",\"open\":5.78,\"high\":5.91,\"low\":5.78,\"close\":5.86,\"volume\":18123452},{\"day\":\"2015-01-08T00:00:00.000Z\",\"open\":5.88,\"high\":5.89,\"low\":5.79,\"close\":5.81,\"volume\":15140572},{\"day\":\"2015-01-09T00:00:00.000Z\",\"open\":5.81,\"high\":5.86,\"low\":5.78,\"close\":5.79,\"volume\":12284914},{\"day\":\"2015-01-12T00:00:00.000Z\",\"open\":5.75,\"high\":5.76,\"low\":5.66,\"close\":5.71,\"volume\":11756968},{\"day\":\"2015-01-13T00:00:00.000Z\",\"open\":5.7,\"high\":5.88,\"low\":5.7,\"close\":5.87,\"volume\":17512538},{\"day\":\"2015-01-14T00:00:00.000Z\",\"open\":5.88,\"high\":5.93,\"low\":5.79,\"close\":5.85,\"volume\":12810083},{\"day\":\"2015-01-15T00:00:00.000Z\",\"open\":5.84,\"high\":5.92,\"low\":5.83,\"close\":5.9,\"volume\":12965788},{\"day\":\"2015-01-16T00:00:00.000Z\",\"open\":5.91,\"high\":5.95,\"low\":5.83,\"close\":5.92,\"volume\":16230249},{\"day\":\"2015-01-19T00:00:00.000Z\",\"open\":5.83,\"high\":5.89,\"low\":5.6,\"close\":5.65,\"volume\":20848220},{\"day\":\"2015-01-20T00:00:00.000Z\",\"open\":5.69,\"high\":6.08,\"low\":5.66,\"close\":6.04,\"volume\":40199088},{\"day\":\"2015-01-21T00:00:00.000Z\",\"open\":6.02,\"high\":6.14,\"low\":6,\"close\":6.1,\"volume\":30212088},{\"day\":\"2015-01-22T00:00:00.000Z\",\"open\":6.11,\"high\":6.34,\"low\":6.04,\"close\":6.25,\"volume\":40235800},{\"day\":\"2015-01-23T00:00:00.000Z\",\"open\":6.26,\"high\":6.28,\"low\":6.14,\"close\":6.16,\"volume\":19975368},{\"day\":\"2015-01-26T00:00:00.000Z\",\"open\":6.2,\"high\":6.29,\"low\":6.17,\"close\":6.25,\"volume\":22160786},{\"day\":\"2015-01-27T00:00:00.000Z\",\"open\":6.25,\"high\":6.35,\"low\":6.16,\"close\":6.31,\"volume\":24937472},{\"day\":\"2015-01-28T00:00:00.000Z\",\"open\":6.29,\"high\":6.31,\"low\":6.18,\"close\":6.2,\"volume\":16190631},{\"day\":\"2015-01-29T00:00:00.000Z\",\"open\":6.19,\"high\":6.19,\"low\":6.07,\"close\":6.14,\"volume\":14960179},{\"day\":\"2015-01-30T00:00:00.000Z\",\"open\":6.13,\"high\":6.28,\"low\":6.08,\"close\":6.18,\"volume\":17227584},{\"day\":\"2015-02-02T00:00:00.000Z\",\"open\":6.13,\"high\":6.28,\"low\":6.11,\"close\":6.27,\"volume\":19188978},{\"day\":\"2015-02-03T00:00:00.000Z\",\"open\":6.28,\"high\":6.42,\"low\":6.25,\"close\":6.33,\"volume\":37888504},{\"day\":\"2015-02-04T00:00:00.000Z\",\"open\":6.34,\"high\":6.4,\"low\":6.28,\"close\":6.34,\"volume\":21255688},{\"day\":\"2015-02-05T00:00:00.000Z\",\"open\":6.38,\"high\":6.55,\"low\":6.27,\"close\":6.39,\"volume\":35276080},{\"day\":\"2015-02-06T00:00:00.000Z\",\"open\":6.35,\"high\":6.64,\"low\":6.34,\"close\":6.5,\"volume\":57655832},{\"day\":\"2015-02-09T00:00:00.000Z\",\"open\":6.5,\"high\":6.64,\"low\":6.27,\"close\":6.28,\"volume\":40317732},{\"day\":\"2015-02-10T00:00:00.000Z\",\"open\":6.26,\"high\":6.26,\"low\":6.08,\"close\":6.22,\"volume\":35985640},{\"day\":\"2015-02-11T00:00:00.000Z\",\"open\":6.18,\"high\":6.73,\"low\":6.18,\"close\":6.69,\"volume\":56742184},{\"day\":\"2015-02-12T00:00:00.000Z\",\"open\":6.71,\"high\":6.73,\"low\":6.58,\"close\":6.63,\"volume\":39613444},{\"day\":\"2015-02-13T00:00:00.000Z\",\"open\":6.67,\"high\":6.85,\"low\":6.6,\"close\":6.64,\"volume\":40497224},{\"day\":\"2015-02-16T00:00:00.000Z\",\"open\":6.64,\"high\":6.84,\"low\":6.64,\"close\":6.82,\"volume\":37546540},{\"day\":\"2015-02-17T00:00:00.000Z\",\"open\":6.82,\"high\":6.84,\"low\":6.7,\"close\":6.75,\"volume\":27825980},{\"day\":\"2015-02-25T00:00:00.000Z\",\"open\":6.75,\"high\":6.94,\"low\":6.71,\"close\":6.75,\"volume\":30510788},{\"day\":\"2015-02-26T00:00:00.000Z\",\"open\":6.73,\"high\":6.79,\"low\":6.59,\"close\":6.75,\"volume\":37502456},{\"day\":\"2015-02-27T00:00:00.000Z\",\"open\":6.74,\"high\":6.93,\"low\":6.7,\"close\":6.8,\"volume\":35088520},{\"day\":\"2015-03-02T00:00:00.000Z\",\"open\":6.85,\"high\":6.96,\"low\":6.76,\"close\":6.95,\"volume\":40625064},{\"day\":\"2015-03-03T00:00:00.000Z\",\"open\":6.93,\"high\":7.07,\"low\":6.83,\"close\":6.88,\"volume\":41029064},{\"day\":\"2015-03-04T00:00:00.000Z\",\"open\":6.88,\"high\":7.03,\"low\":6.87,\"close\":6.97,\"volume\":27364872},{\"day\":\"2015-03-05T00:00:00.000Z\",\"open\":6.97,\"high\":6.99,\"low\":6.85,\"close\":6.95,\"volume\":26993650},{\"day\":\"2015-03-06T00:00:00.000Z\",\"open\":6.95,\"high\":7.05,\"low\":6.71,\"close\":6.74,\"volume\":35360672},{\"day\":\"2015-03-09T00:00:00.000Z\",\"open\":6.7,\"high\":6.92,\"low\":6.67,\"close\":6.89,\"volume\":24586314},{\"day\":\"2015-03-10T00:00:00.000Z\",\"open\":6.91,\"high\":6.98,\"low\":6.85,\"close\":6.93,\"volume\":37839380},{\"day\":\"2015-03-11T00:00:00.000Z\",\"open\":6.91,\"high\":6.92,\"low\":6.76,\"close\":6.81,\"volume\":28460376},{\"day\":\"2015-03-12T00:00:00.000Z\",\"open\":6.81,\"high\":6.91,\"low\":6.73,\"close\":6.8,\"volume\":25694830},{\"day\":\"2015-03-13T00:00:00.000Z\",\"open\":6.81,\"high\":6.87,\"low\":6.78,\"close\":6.82,\"volume\":19656174},{\"day\":\"2015-03-16T00:00:00.000Z\",\"open\":6.84,\"high\":7.15,\"low\":6.84,\"close\":7.11,\"volume\":54001092},{\"day\":\"2015-03-17T00:00:00.000Z\",\"open\":7.14,\"high\":7.34,\"low\":7.08,\"close\":7.25,\"volume\":56340216},{\"day\":\"2015-03-18T00:00:00.000Z\",\"open\":7.27,\"high\":7.38,\"low\":7.21,\"close\":7.34,\"volume\":41572276},{\"day\":\"2015-03-19T00:00:00.000Z\",\"open\":7.3,\"high\":7.36,\"low\":7.2,\"close\":7.27,\"volume\":41971680},{\"day\":\"2015-03-20T00:00:00.000Z\",\"open\":7.29,\"high\":7.48,\"low\":7.29,\"close\":7.37,\"volume\":41194464},{\"day\":\"2015-03-23T00:00:00.000Z\",\"open\":7.39,\"high\":7.64,\"low\":7.37,\"close\":7.56,\"volume\":57204464},{\"day\":\"2015-03-24T00:00:00.000Z\",\"open\":7.54,\"high\":7.59,\"low\":7.21,\"close\":7.43,\"volume\":54840384},{\"day\":\"2015-03-25T00:00:00.000Z\",\"open\":7.41,\"high\":8,\"low\":7.32,\"close\":7.85,\"volume\":70761344},{\"day\":\"2015-03-26T00:00:00.000Z\",\"open\":7.71,\"high\":7.93,\"low\":7.58,\"close\":7.74,\"volume\":50132068},{\"day\":\"2015-03-27T00:00:00.000Z\",\"open\":7.77,\"high\":8.31,\"low\":7.74,\"close\":8.18,\"volume\":62550080},{\"day\":\"2015-03-30T00:00:00.000Z\",\"open\":8.13,\"high\":8.26,\"low\":8.08,\"close\":8.2,\"volume\":52920080},{\"day\":\"2015-03-31T00:00:00.000Z\",\"open\":8.21,\"high\":8.44,\"low\":8.06,\"close\":8.11,\"volume\":46055080},{\"day\":\"2015-04-01T00:00:00.000Z\",\"open\":8.13,\"high\":8.22,\"low\":8.05,\"close\":8.21,\"volume\":37699020},{\"day\":\"2015-04-02T00:00:00.000Z\",\"open\":8.22,\"high\":8.48,\"low\":8.22,\"close\":8.43,\"volume\":48512132},{\"day\":\"2015-04-03T00:00:00.000Z\",\"open\":8.4,\"high\":8.79,\"low\":8.3,\"close\":8.59,\"volume\":51658640},{\"day\":\"2015-04-07T00:00:00.000Z\",\"open\":8.59,\"high\":8.86,\"low\":8.55,\"close\":8.75,\"volume\":48724516},{\"day\":\"2015-04-08T00:00:00.000Z\",\"open\":8.75,\"high\":8.78,\"low\":8.36,\"close\":8.51,\"volume\":54318296},{\"day\":\"2015-04-09T00:00:00.000Z\",\"open\":8.46,\"high\":8.48,\"low\":7.9,\"close\":8.18,\"volume\":50871132},{\"day\":\"2015-04-10T00:00:00.000Z\",\"open\":8.19,\"high\":8.54,\"low\":8.12,\"close\":8.5,\"volume\":40198188},{\"day\":\"2015-04-13T00:00:00.000Z\",\"open\":8.52,\"high\":8.73,\"low\":8.52,\"close\":8.62,\"volume\":41119520},{\"day\":\"2015-04-14T00:00:00.000Z\",\"open\":8.55,\"high\":8.6,\"low\":8.37,\"close\":8.5,\"volume\":48533876},{\"day\":\"2015-04-15T00:00:00.000Z\",\"open\":8.5,\"high\":8.51,\"low\":8.15,\"close\":8.21,\"volume\":39471036},{\"day\":\"2015-04-16T00:00:00.000Z\",\"open\":8.11,\"high\":8.38,\"low\":8.05,\"close\":8.26,\"volume\":31021636},{\"day\":\"2015-04-17T00:00:00.000Z\",\"open\":8.31,\"high\":8.36,\"low\":8.18,\"close\":8.3,\"volume\":49305792},{\"day\":\"2015-04-20T00:00:00.000Z\",\"open\":8.25,\"high\":8.38,\"low\":8.11,\"close\":8.15,\"volume\":46758608},{\"day\":\"2015-04-21T00:00:00.000Z\",\"open\":8.15,\"high\":8.58,\"low\":8.15,\"close\":8.57,\"volume\":51658496},{\"day\":\"2015-04-22T00:00:00.000Z\",\"open\":8.55,\"high\":8.85,\"low\":8.55,\"close\":8.76,\"volume\":68358368},{\"day\":\"2015-04-23T00:00:00.000Z\",\"open\":8.82,\"high\":9.48,\"low\":8.7,\"close\":9.16,\"volume\":79978960},{\"day\":\"2015-04-24T00:00:00.000Z\",\"open\":9.01,\"high\":9.37,\"low\":8.91,\"close\":9.1,\"volume\":63864836},{\"day\":\"2015-04-27T00:00:00.000Z\",\"open\":9.14,\"high\":9.3,\"low\":8.85,\"close\":9,\"volume\":54090088},{\"day\":\"2015-04-28T00:00:00.000Z\",\"open\":8.93,\"high\":9.05,\"low\":8.48,\"close\":8.61,\"volume\":50399376},{\"day\":\"2015-04-29T00:00:00.000Z\",\"open\":8.54,\"high\":9.07,\"low\":8.49,\"close\":8.99,\"volume\":47033688},{\"day\":\"2015-04-30T00:00:00.000Z\",\"open\":8.94,\"high\":9.05,\"low\":8.73,\"close\":8.76,\"volume\":37921144},{\"day\":\"2015-05-04T00:00:00.000Z\",\"open\":8.7,\"high\":8.88,\"low\":8.55,\"close\":8.83,\"volume\":33390406},{\"day\":\"2015-05-05T00:00:00.000Z\",\"open\":8.83,\"high\":8.85,\"low\":8.46,\"close\":8.53,\"volume\":32193964},{\"day\":\"2015-05-06T00:00:00.000Z\",\"open\":8.66,\"high\":9.03,\"low\":8.4,\"close\":8.59,\"volume\":53175000},{\"day\":\"2015-05-07T00:00:00.000Z\",\"open\":8.52,\"high\":8.52,\"low\":8.05,\"close\":8.1,\"volume\":36250392},{\"day\":\"2015-05-08T00:00:00.000Z\",\"open\":8.23,\"high\":8.4,\"low\":8.12,\"close\":8.37,\"volume\":31604624},{\"day\":\"2015-05-11T00:00:00.000Z\",\"open\":8.39,\"high\":8.78,\"low\":8.31,\"close\":8.77,\"volume\":44002184},{\"day\":\"2015-05-12T00:00:00.000Z\",\"open\":8.75,\"high\":8.88,\"low\":8.6,\"close\":8.83,\"volume\":50123028},{\"day\":\"2015-05-13T00:00:00.000Z\",\"open\":8.81,\"high\":9.19,\"low\":8.68,\"close\":9.05,\"volume\":68344808},{\"day\":\"2015-05-14T00:00:00.000Z\",\"open\":9.05,\"high\":9.37,\"low\":8.99,\"close\":9.23,\"volume\":64486232},{\"day\":\"2015-05-15T00:00:00.000Z\",\"open\":9.08,\"high\":9.19,\"low\":8.75,\"close\":8.82,\"volume\":50889312},{\"day\":\"2015-05-18T00:00:00.000Z\",\"open\":8.7,\"high\":9.54,\"low\":8.69,\"close\":9.52,\"volume\":85816720},{\"day\":\"2015-05-19T00:00:00.000Z\",\"open\":9.39,\"high\":9.68,\"low\":9.26,\"close\":9.66,\"volume\":72044752},{\"day\":\"2015-05-20T00:00:00.000Z\",\"open\":9.63,\"high\":10.17,\"low\":9.47,\"close\":9.5,\"volume\":81308448},{\"day\":\"2015-05-21T00:00:00.000Z\",\"open\":9.52,\"high\":10.02,\"low\":9.5,\"close\":9.85,\"volume\":64838732},{\"day\":\"2015-05-22T00:00:00.000Z\",\"open\":10.1,\"high\":10.25,\"low\":9.72,\"close\":10.12,\"volume\":70664576},{\"day\":\"2015-05-25T00:00:00.000Z\",\"open\":9.96,\"high\":10.71,\"low\":9.92,\"close\":10.45,\"volume\":78508368},{\"day\":\"2015-05-26T00:00:00.000Z\",\"open\":10.64,\"high\":11.44,\"low\":10.62,\"close\":11.22,\"volume\":93250352},{\"day\":\"2015-05-27T00:00:00.000Z\",\"open\":11.22,\"high\":12.3,\"low\":10.81,\"close\":11.98,\"volume\":87573656},{\"day\":\"2015-05-28T00:00:00.000Z\",\"open\":11.9,\"high\":12.28,\"low\":10.81,\"close\":10.88,\"volume\":88899792},{\"day\":\"2015-05-29T00:00:00.000Z\",\"open\":10.86,\"high\":11.18,\"low\":10.05,\"close\":10.71,\"volume\":59197288},{\"day\":\"2015-06-01T00:00:00.000Z\",\"open\":10.8,\"high\":11.78,\"low\":10.65,\"close\":11.78,\"volume\":62097708},{\"day\":\"2015-06-02T00:00:00.000Z\",\"open\":11.9,\"high\":12.96,\"low\":11.78,\"close\":12.96,\"volume\":77812232},{\"day\":\"2015-06-03T00:00:00.000Z\",\"open\":13.18,\"high\":13.82,\"low\":12.5,\"close\":13.21,\"volume\":86912632},{\"day\":\"2015-06-04T00:00:00.000Z\",\"open\":13.2,\"high\":13.25,\"low\":11.96,\"close\":13.22,\"volume\":65733528},{\"day\":\"2015-06-05T00:00:00.000Z\",\"open\":13.5,\"high\":14.26,\"low\":13.21,\"close\":13.67,\"volume\":74614896},{\"day\":\"2015-06-08T00:00:00.000Z\",\"open\":13.58,\"high\":13.58,\"low\":12.69,\"close\":12.84,\"volume\":73686544},{\"day\":\"2015-06-09T00:00:00.000Z\",\"open\":12.75,\"high\":13.18,\"low\":12.5,\"close\":12.89,\"volume\":45865548},{\"day\":\"2015-06-10T00:00:00.000Z\",\"open\":12.69,\"high\":13.35,\"low\":12.53,\"close\":13.15,\"volume\":53349336},{\"day\":\"2015-06-11T00:00:00.000Z\",\"open\":13.08,\"high\":13.19,\"low\":12.81,\"close\":13.05,\"volume\":39966984},{\"day\":\"2015-06-12T00:00:00.000Z\",\"open\":13.07,\"high\":13.65,\"low\":13.07,\"close\":13.4,\"volume\":61059584},{\"day\":\"2015-06-15T00:00:00.000Z\",\"open\":13.4,\"high\":13.4,\"low\":12.78,\"close\":12.82,\"volume\":56624820},{\"day\":\"2015-06-16T00:00:00.000Z\",\"open\":12.6,\"high\":12.61,\"low\":11.73,\"close\":11.93,\"volume\":57139296},{\"day\":\"2015-06-17T00:00:00.000Z\",\"open\":11.8,\"high\":12.22,\"low\":11.21,\"close\":12.16,\"volume\":46581528},{\"day\":\"2015-06-18T00:00:00.000Z\",\"open\":12.16,\"high\":12.51,\"low\":11.65,\"close\":11.74,\"volume\":40916032},{\"day\":\"2015-06-19T00:00:00.000Z\",\"open\":11.45,\"high\":11.7,\"low\":10.57,\"close\":10.57,\"volume\":40310364},{\"day\":\"2015-06-23T00:00:00.000Z\",\"open\":10.5,\"high\":10.78,\"low\":9.6,\"close\":10.67,\"volume\":39995984},{\"day\":\"2015-06-24T00:00:00.000Z\",\"open\":10.77,\"high\":11.09,\"low\":10.61,\"close\":10.94,\"volume\":40323720},{\"day\":\"2015-06-25T00:00:00.000Z\",\"open\":11.03,\"high\":11.24,\"low\":10.01,\"close\":10.44,\"volume\":41826032},{\"day\":\"2015-06-26T00:00:00.000Z\",\"open\":10.06,\"high\":10.29,\"low\":9.4,\"close\":9.4,\"volume\":46315728},{\"day\":\"2015-06-29T00:00:00.000Z\",\"open\":9.67,\"high\":9.77,\"low\":8.46,\"close\":8.48,\"volume\":59291384},{\"day\":\"2015-06-30T00:00:00.000Z\",\"open\":8.5,\"high\":9.25,\"low\":7.63,\"close\":9.23,\"volume\":61360440},{\"day\":\"2015-07-01T00:00:00.000Z\",\"open\":9,\"high\":9.47,\"low\":8.39,\"close\":8.52,\"volume\":52964960},{\"day\":\"2015-07-02T00:00:00.000Z\",\"open\":8.61,\"high\":8.75,\"low\":7.7,\"close\":7.78,\"volume\":48049368},{\"day\":\"2015-07-03T00:00:00.000Z\",\"open\":7.7,\"high\":8.16,\"low\":7,\"close\":7.14,\"volume\":63160644},{\"day\":\"2015-07-06T00:00:00.000Z\",\"open\":7.85,\"high\":7.85,\"low\":6.57,\"close\":7.3,\"volume\":69968320},{\"day\":\"2015-07-07T00:00:00.000Z\",\"open\":6.94,\"high\":7.21,\"low\":6.57,\"close\":6.57,\"volume\":44732440},{\"day\":\"2015-07-08T00:00:00.000Z\",\"open\":5.91,\"high\":6.36,\"low\":5.91,\"close\":6.07,\"volume\":107466056},{\"day\":\"2015-07-09T00:00:00.000Z\",\"open\":5.97,\"high\":6.68,\"low\":5.96,\"close\":6.68,\"volume\":40489560},{\"day\":\"2015-07-10T00:00:00.000Z\",\"open\":7.12,\"high\":7.35,\"low\":6.98,\"close\":7.35,\"volume\":26713302},{\"day\":\"2015-07-13T00:00:00.000Z\",\"open\":7.98,\"high\":8.09,\"low\":7.56,\"close\":8.09,\"volume\":54450372},{\"day\":\"2015-07-14T00:00:00.000Z\",\"open\":8.15,\"high\":8.74,\"low\":7.92,\"close\":8.27,\"volume\":78066000},{\"day\":\"2015-07-15T00:00:00.000Z\",\"open\":7.97,\"high\":8.08,\"low\":7.44,\"close\":7.44,\"volume\":49463000},{\"day\":\"2015-07-16T00:00:00.000Z\",\"open\":7.44,\"high\":7.95,\"low\":7.02,\"close\":7.65,\"volume\":40830188},{\"day\":\"2015-07-17T00:00:00.000Z\",\"open\":7.7,\"high\":8.38,\"low\":7.66,\"close\":8.2,\"volume\":40744224},{\"day\":\"2015-07-20T00:00:00.000Z\",\"open\":8.22,\"high\":8.47,\"low\":8,\"close\":8.21,\"volume\":47294672},{\"day\":\"2015-07-21T00:00:00.000Z\",\"open\":8.1,\"high\":8.44,\"low\":7.95,\"close\":8.24,\"volume\":37163076},{\"day\":\"2015-07-22T00:00:00.000Z\",\"open\":8.26,\"high\":8.54,\"low\":8.11,\"close\":8.48,\"volume\":47726500},{\"day\":\"2015-07-23T00:00:00.000Z\",\"open\":8.48,\"high\":8.74,\"low\":8.3,\"close\":8.69,\"volume\":55586712},{\"day\":\"2015-07-24T00:00:00.000Z\",\"open\":8.76,\"high\":8.96,\"low\":8.25,\"close\":8.3,\"volume\":54939528},{\"day\":\"2015-07-27T00:00:00.000Z\",\"open\":8,\"high\":8.3,\"low\":7.47,\"close\":7.47,\"volume\":38081896},{\"day\":\"2015-07-28T00:00:00.000Z\",\"open\":7.11,\"high\":7.6,\"low\":6.76,\"close\":7.32,\"volume\":41295032},{\"day\":\"2015-07-29T00:00:00.000Z\",\"open\":7.48,\"high\":7.97,\"low\":7.17,\"close\":7.93,\"volume\":26456330},{\"day\":\"2015-07-30T00:00:00.000Z\",\"open\":7.8,\"high\":8.07,\"low\":7.61,\"close\":7.68,\"volume\":29870204},{\"day\":\"2015-07-31T00:00:00.000Z\",\"open\":7.52,\"high\":7.75,\"low\":7.51,\"close\":7.59,\"volume\":25488616},{\"day\":\"2015-08-03T00:00:00.000Z\",\"open\":7.49,\"high\":7.75,\"low\":7.3,\"close\":7.74,\"volume\":26120004},{\"day\":\"2015-08-04T00:00:00.000Z\",\"open\":7.72,\"high\":8.25,\"low\":7.72,\"close\":8.24,\"volume\":29872932},{\"day\":\"2015-08-05T00:00:00.000Z\",\"open\":8.2,\"high\":8.28,\"low\":7.89,\"close\":7.97,\"volume\":26618520},{\"day\":\"2015-08-06T00:00:00.000Z\",\"open\":7.81,\"high\":8.08,\"low\":7.78,\"close\":8.04,\"volume\":16249901},{\"day\":\"2015-08-07T00:00:00.000Z\",\"open\":8.1,\"high\":8.39,\"low\":8.1,\"close\":8.28,\"volume\":26451828},{\"day\":\"2015-08-10T00:00:00.000Z\",\"open\":8.32,\"high\":8.69,\"low\":8.21,\"close\":8.61,\"volume\":41375120},{\"day\":\"2015-08-11T00:00:00.000Z\",\"open\":8.56,\"high\":8.66,\"low\":8.46,\"close\":8.56,\"volume\":32393764},{\"day\":\"2015-08-12T00:00:00.000Z\",\"open\":8.47,\"high\":8.6,\"low\":8.29,\"close\":8.35,\"volume\":22733952},{\"day\":\"2015-08-13T00:00:00.000Z\",\"open\":8.35,\"high\":8.74,\"low\":8.33,\"close\":8.74,\"volume\":33677244},{\"day\":\"2015-08-14T00:00:00.000Z\",\"open\":8.8,\"high\":8.86,\"low\":8.58,\"close\":8.65,\"volume\":37224512},{\"day\":\"2015-08-17T00:00:00.000Z\",\"open\":8.59,\"high\":8.91,\"low\":8.42,\"close\":8.87,\"volume\":33889904},{\"day\":\"2015-08-18T00:00:00.000Z\",\"open\":8.88,\"high\":8.89,\"low\":7.98,\"close\":7.99,\"volume\":37617184},{\"day\":\"2015-08-19T00:00:00.000Z\",\"open\":7.78,\"high\":8.15,\"low\":7.31,\"close\":8.1,\"volume\":30320876},{\"day\":\"2015-08-20T00:00:00.000Z\",\"open\":8,\"high\":8.22,\"low\":7.69,\"close\":7.7,\"volume\":22178944},{\"day\":\"2015-08-21T00:00:00.000Z\",\"open\":7.59,\"high\":7.69,\"low\":7.07,\"close\":7.14,\"volume\":27570182},{\"day\":\"2015-08-24T00:00:00.000Z\",\"open\":6.83,\"high\":6.83,\"low\":6.43,\"close\":6.43,\"volume\":20333512},{\"day\":\"2015-08-25T00:00:00.000Z\",\"open\":5.83,\"high\":6.13,\"low\":5.79,\"close\":5.79,\"volume\":20761806},{\"day\":\"2015-08-26T00:00:00.000Z\",\"open\":5.79,\"high\":6.09,\"low\":5.4,\"close\":5.57,\"volume\":27314644},{\"day\":\"2015-08-27T00:00:00.000Z\",\"open\":5.72,\"high\":6.08,\"low\":5.52,\"close\":5.94,\"volume\":20403066},{\"day\":\"2015-08-28T00:00:00.000Z\",\"open\":6.03,\"high\":6.4,\"low\":5.99,\"close\":6.37,\"volume\":23704964},{\"day\":\"2015-08-31T00:00:00.000Z\",\"open\":6.35,\"high\":6.35,\"low\":5.98,\"close\":6.04,\"volume\":19301272},{\"day\":\"2015-09-01T00:00:00.000Z\",\"open\":5.99,\"high\":5.99,\"low\":5.59,\"close\":5.64,\"volume\":15976567},{\"day\":\"2015-09-02T00:00:00.000Z\",\"open\":5.4,\"high\":6.03,\"low\":5.3,\"close\":5.93,\"volume\":24471154},{\"day\":\"2015-09-07T00:00:00.000Z\",\"open\":6.02,\"high\":6.3,\"low\":5.98,\"close\":6.06,\"volume\":16274268},{\"day\":\"2015-09-08T00:00:00.000Z\",\"open\":6.06,\"high\":6.33,\"low\":5.9,\"close\":6.32,\"volume\":13825730},{\"day\":\"2015-09-09T00:00:00.000Z\",\"open\":6.33,\"high\":6.55,\"low\":6.26,\"close\":6.54,\"volume\":23201076},{\"day\":\"2015-09-10T00:00:00.000Z\",\"open\":6.45,\"high\":6.45,\"low\":6.23,\"close\":6.28,\"volume\":13924881},{\"day\":\"2015-09-11T00:00:00.000Z\",\"open\":6.26,\"high\":6.4,\"low\":6.22,\"close\":6.35,\"volume\":9979409},{\"day\":\"2015-09-14T00:00:00.000Z\",\"open\":6.35,\"high\":6.42,\"low\":5.72,\"close\":5.72,\"volume\":16350229},{\"day\":\"2015-09-15T00:00:00.000Z\",\"open\":5.65,\"high\":5.72,\"low\":5.19,\"close\":5.27,\"volume\":14041550},{\"day\":\"2015-09-16T00:00:00.000Z\",\"open\":5.27,\"high\":5.8,\"low\":5.27,\"close\":5.76,\"volume\":14914415},{\"day\":\"2015-09-17T00:00:00.000Z\",\"open\":5.76,\"high\":5.91,\"low\":5.52,\"close\":5.57,\"volume\":18651640},{\"day\":\"2015-09-18T00:00:00.000Z\",\"open\":5.57,\"high\":5.64,\"low\":5.5,\"close\":5.62,\"volume\":12309040},{\"day\":\"2015-09-21T00:00:00.000Z\",\"open\":5.5,\"high\":5.88,\"low\":5.45,\"close\":5.85,\"volume\":11573449},{\"day\":\"2015-09-22T00:00:00.000Z\",\"open\":5.87,\"high\":6.03,\"low\":5.82,\"close\":5.95,\"volume\":15862202},{\"day\":\"2015-09-23T00:00:00.000Z\",\"open\":5.88,\"high\":5.93,\"low\":5.78,\"close\":5.8,\"volume\":11790618},{\"day\":\"2015-09-24T00:00:00.000Z\",\"open\":5.83,\"high\":5.93,\"low\":5.83,\"close\":5.88,\"volume\":9656973},{\"day\":\"2015-09-25T00:00:00.000Z\",\"open\":5.84,\"high\":5.96,\"low\":5.58,\"close\":5.61,\"volume\":12289350},{\"day\":\"2015-09-28T00:00:00.000Z\",\"open\":5.63,\"high\":5.77,\"low\":5.53,\"close\":5.74,\"volume\":6002627},{\"day\":\"2015-09-29T00:00:00.000Z\",\"open\":5.67,\"high\":5.67,\"low\":5.52,\"close\":5.56,\"volume\":7161166},{\"day\":\"2015-09-30T00:00:00.000Z\",\"open\":5.6,\"high\":5.65,\"low\":5.55,\"close\":5.57,\"volume\":5379503},{\"day\":\"2015-10-08T00:00:00.000Z\",\"open\":5.8,\"high\":5.94,\"low\":5.76,\"close\":5.89,\"volume\":14584877},{\"day\":\"2015-10-09T00:00:00.000Z\",\"open\":5.9,\"high\":6.05,\"low\":5.86,\"close\":6.02,\"volume\":14031290},{\"day\":\"2015-10-12T00:00:00.000Z\",\"open\":6.06,\"high\":6.37,\"low\":6.02,\"close\":6.29,\"volume\":20592656},{\"day\":\"2015-10-13T00:00:00.000Z\",\"open\":6.26,\"high\":6.4,\"low\":6.2,\"close\":6.38,\"volume\":22845760},{\"day\":\"2015-10-14T00:00:00.000Z\",\"open\":6.32,\"high\":6.53,\"low\":6.25,\"close\":6.26,\"volume\":23276556},{\"day\":\"2015-10-15T00:00:00.000Z\",\"open\":6.27,\"high\":6.53,\"low\":6.25,\"close\":6.52,\"volume\":24185380},{\"day\":\"2015-10-16T00:00:00.000Z\",\"open\":6.56,\"high\":6.57,\"low\":6.37,\"close\":6.57,\"volume\":28325432},{\"day\":\"2015-10-19T00:00:00.000Z\",\"open\":6.6,\"high\":7.08,\"low\":6.6,\"close\":6.94,\"volume\":53285472},{\"day\":\"2015-10-20T00:00:00.000Z\",\"open\":6.88,\"high\":7.04,\"low\":6.81,\"close\":6.97,\"volume\":25768912},{\"day\":\"2015-10-21T00:00:00.000Z\",\"open\":6.86,\"high\":6.91,\"low\":6.27,\"close\":6.28,\"volume\":35028292},{\"day\":\"2015-10-22T00:00:00.000Z\",\"open\":6.3,\"high\":6.49,\"low\":6.17,\"close\":6.46,\"volume\":27616084},{\"day\":\"2015-10-23T00:00:00.000Z\",\"open\":6.51,\"high\":6.73,\"low\":6.5,\"close\":6.71,\"volume\":26904100},{\"day\":\"2015-10-26T00:00:00.000Z\",\"open\":6.79,\"high\":7.12,\"low\":6.78,\"close\":7.01,\"volume\":34304296},{\"day\":\"2015-10-27T00:00:00.000Z\",\"open\":6.75,\"high\":7.28,\"low\":6.58,\"close\":7.14,\"volume\":31497892},{\"day\":\"2015-10-28T00:00:00.000Z\",\"open\":7.04,\"high\":7.21,\"low\":6.83,\"close\":6.88,\"volume\":24647036},{\"day\":\"2015-10-29T00:00:00.000Z\",\"open\":6.93,\"high\":7.15,\"low\":6.84,\"close\":6.99,\"volume\":20410028},{\"day\":\"2015-10-30T00:00:00.000Z\",\"open\":6.97,\"high\":7.03,\"low\":6.79,\"close\":6.92,\"volume\":15604746},{\"day\":\"2015-11-02T00:00:00.000Z\",\"open\":6.86,\"high\":7.12,\"low\":6.71,\"close\":6.97,\"volume\":22970408},{\"day\":\"2015-11-03T00:00:00.000Z\",\"open\":6.96,\"high\":7.03,\"low\":6.8,\"close\":6.83,\"volume\":16220136},{\"day\":\"2015-11-04T00:00:00.000Z\",\"open\":6.85,\"high\":7.51,\"low\":6.85,\"close\":7.44,\"volume\":43067056},{\"day\":\"2015-11-05T00:00:00.000Z\",\"open\":7.38,\"high\":7.51,\"low\":7.19,\"close\":7.31,\"volume\":35769064},{\"day\":\"2015-11-06T00:00:00.000Z\",\"open\":7.5,\"high\":7.92,\"low\":7.49,\"close\":7.57,\"volume\":42893728},{\"day\":\"2015-11-09T00:00:00.000Z\",\"open\":7.61,\"high\":7.9,\"low\":7.36,\"close\":7.71,\"volume\":62427052},{\"day\":\"2015-11-10T00:00:00.000Z\",\"open\":7.68,\"high\":8.22,\"low\":7.58,\"close\":7.87,\"volume\":62255772},{\"day\":\"2015-11-11T00:00:00.000Z\",\"open\":7.82,\"high\":8.05,\"low\":7.75,\"close\":7.88,\"volume\":35134852},{\"day\":\"2015-11-12T00:00:00.000Z\",\"open\":7.86,\"high\":7.96,\"low\":7.48,\"close\":7.68,\"volume\":44859408},{\"day\":\"2015-11-13T00:00:00.000Z\",\"open\":7.57,\"high\":7.64,\"low\":7.35,\"close\":7.41,\"volume\":30357620},{\"day\":\"2015-11-16T00:00:00.000Z\",\"open\":7.33,\"high\":7.87,\"low\":7.3,\"close\":7.79,\"volume\":30794976},{\"day\":\"2015-11-17T00:00:00.000Z\",\"open\":7.96,\"high\":7.99,\"low\":7.54,\"close\":7.58,\"volume\":39069260},{\"day\":\"2015-11-18T00:00:00.000Z\",\"open\":7.6,\"high\":7.66,\"low\":7.38,\"close\":7.43,\"volume\":21461984},{\"day\":\"2015-11-19T00:00:00.000Z\",\"open\":7.48,\"high\":7.99,\"low\":7.44,\"close\":7.94,\"volume\":38252864},{\"day\":\"2015-11-20T00:00:00.000Z\",\"open\":7.93,\"high\":8.02,\"low\":7.73,\"close\":7.87,\"volume\":54131392},{\"day\":\"2015-11-23T00:00:00.000Z\",\"open\":7.89,\"high\":8,\"low\":7.75,\"close\":7.84,\"volume\":37896560},{\"day\":\"2015-11-24T00:00:00.000Z\",\"open\":7.79,\"high\":8.28,\"low\":7.63,\"close\":8.24,\"volume\":61253736},{\"day\":\"2015-11-25T00:00:00.000Z\",\"open\":8.15,\"high\":8.76,\"low\":8.08,\"close\":8.58,\"volume\":69863464},{\"day\":\"2015-11-26T00:00:00.000Z\",\"open\":8.56,\"high\":8.96,\"low\":8.47,\"close\":8.85,\"volume\":48555292},{\"day\":\"2015-11-27T00:00:00.000Z\",\"open\":8.74,\"high\":9.07,\"low\":7.98,\"close\":8.15,\"volume\":46675952},{\"day\":\"2015-11-30T00:00:00.000Z\",\"open\":8.2,\"high\":8.97,\"low\":7.87,\"close\":8.94,\"volume\":56586196},{\"day\":\"2015-12-01T00:00:00.000Z\",\"open\":8.84,\"high\":9.04,\"low\":8.61,\"close\":8.79,\"volume\":41557504},{\"day\":\"2015-12-02T00:00:00.000Z\",\"open\":8.75,\"high\":8.87,\"low\":8.09,\"close\":8.51,\"volume\":28278574},{\"day\":\"2015-12-03T00:00:00.000Z\",\"open\":8.45,\"high\":9.06,\"low\":8.38,\"close\":9.04,\"volume\":44639999},{\"day\":\"2015-12-04T00:00:00.000Z\",\"open\":8.9,\"high\":9.18,\"low\":8.68,\"close\":8.77,\"volume\":40853960},{\"day\":\"2015-12-07T00:00:00.000Z\",\"open\":8.86,\"high\":9.02,\"low\":8.78,\"close\":8.93,\"volume\":23297440},{\"day\":\"2015-12-08T00:00:00.000Z\",\"open\":8.85,\"high\":8.87,\"low\":8.38,\"close\":8.47,\"volume\":28669928},{\"day\":\"2015-12-09T00:00:00.000Z\",\"open\":8.4,\"high\":8.47,\"low\":8.15,\"close\":8.27,\"volume\":21091927},{\"day\":\"2015-12-10T00:00:00.000Z\",\"open\":8.28,\"high\":8.43,\"low\":8.15,\"close\":8.2,\"volume\":15162967},{\"day\":\"2015-12-11T00:00:00.000Z\",\"open\":8.19,\"high\":8.36,\"low\":8.1,\"close\":8.22,\"volume\":15432800},{\"day\":\"2015-12-14T00:00:00.000Z\",\"open\":8.19,\"high\":8.53,\"low\":8.1,\"close\":8.45,\"volume\":16234597},{\"day\":\"2015-12-15T00:00:00.000Z\",\"open\":8.41,\"high\":8.73,\"low\":8.41,\"close\":8.51,\"volume\":18673548},{\"day\":\"2015-12-16T00:00:00.000Z\",\"open\":8.56,\"high\":8.66,\"low\":8.48,\"close\":8.49,\"volume\":18931634},{\"day\":\"2015-12-17T00:00:00.000Z\",\"open\":8.55,\"high\":8.8,\"low\":8.48,\"close\":8.74,\"volume\":45382176},{\"day\":\"2015-12-18T00:00:00.000Z\",\"open\":8.64,\"high\":8.8,\"low\":8.44,\"close\":8.5,\"volume\":30202464},{\"day\":\"2015-12-21T00:00:00.000Z\",\"open\":8.51,\"high\":8.67,\"low\":8.51,\"close\":8.6,\"volume\":27270956},{\"day\":\"2015-12-22T00:00:00.000Z\",\"open\":8.6,\"high\":8.62,\"low\":8.42,\"close\":8.54,\"volume\":22756806},{\"day\":\"2015-12-23T00:00:00.000Z\",\"open\":8.53,\"high\":8.84,\"low\":8.48,\"close\":8.6,\"volume\":37617912},{\"day\":\"2015-12-24T00:00:00.000Z\",\"open\":8.6,\"high\":8.96,\"low\":8.51,\"close\":8.86,\"volume\":51679752},{\"day\":\"2015-12-25T00:00:00.000Z\",\"open\":8.86,\"high\":8.9,\"low\":8.7,\"close\":8.88,\"volume\":29387874},{\"day\":\"2015-12-28T00:00:00.000Z\",\"open\":8.89,\"high\":9.32,\"low\":8.76,\"close\":8.8,\"volume\":49383073},{\"day\":\"2015-12-29T00:00:00.000Z\",\"open\":8.82,\"high\":8.91,\"low\":8.53,\"close\":8.9,\"volume\":27033488},{\"day\":\"2015-12-30T00:00:00.000Z\",\"open\":8.95,\"high\":9.29,\"low\":8.87,\"close\":9.21,\"volume\":50919230},{\"day\":\"2015-12-31T00:00:00.000Z\",\"open\":9.15,\"high\":9.25,\"low\":8.8,\"close\":8.85,\"volume\":23511659},{\"day\":\"2016-01-04T00:00:00.000Z\",\"open\":8.8,\"high\":8.89,\"low\":7.97,\"close\":7.97,\"volume\":25412818},{\"day\":\"2016-01-05T00:00:00.000Z\",\"open\":7.51,\"high\":7.89,\"low\":7.17,\"close\":7.49,\"volume\":37962606},{\"day\":\"2016-01-06T00:00:00.000Z\",\"open\":7.6,\"high\":7.8,\"low\":7.46,\"close\":7.7,\"volume\":23477841},{\"day\":\"2016-01-07T00:00:00.000Z\",\"open\":7.54,\"high\":7.54,\"low\":6.93,\"close\":6.93,\"volume\":6935300},{\"day\":\"2016-01-08T00:00:00.000Z\",\"open\":7.18,\"high\":7.25,\"low\":6.43,\"close\":6.81,\"volume\":28894221},{\"day\":\"2016-01-11T00:00:00.000Z\",\"open\":6.62,\"high\":6.79,\"low\":6.13,\"close\":6.13,\"volume\":25882580},{\"day\":\"2016-01-12T00:00:00.000Z\",\"open\":6.13,\"high\":6.24,\"low\":5.8,\"close\":6.08,\"volume\":25477009},{\"day\":\"2016-01-13T00:00:00.000Z\",\"open\":6.1,\"high\":6.22,\"low\":5.7,\"close\":5.73,\"volume\":21008491},{\"day\":\"2016-01-14T00:00:00.000Z\",\"open\":5.55,\"high\":6.02,\"low\":5.46,\"close\":5.99,\"volume\":30997972},{\"day\":\"2016-01-15T00:00:00.000Z\",\"open\":5.95,\"high\":6,\"low\":5.6,\"close\":5.64,\"volume\":20014284},{\"day\":\"2016-01-18T00:00:00.000Z\",\"open\":5.54,\"high\":6.03,\"low\":5.48,\"close\":5.88,\"volume\":22483659},{\"day\":\"2016-01-19T00:00:00.000Z\",\"open\":5.87,\"high\":6.11,\"low\":5.8,\"close\":6.09,\"volume\":22549298},{\"day\":\"2016-01-20T00:00:00.000Z\",\"open\":6.01,\"high\":6.14,\"low\":5.93,\"close\":5.99,\"volume\":21203159},{\"day\":\"2016-01-21T00:00:00.000Z\",\"open\":5.89,\"high\":6.11,\"low\":5.74,\"close\":5.76,\"volume\":19195818},{\"day\":\"2016-01-22T00:00:00.000Z\",\"open\":5.85,\"high\":5.92,\"low\":5.64,\"close\":5.9,\"volume\":16425304},{\"day\":\"2016-01-25T00:00:00.000Z\",\"open\":5.98,\"high\":6.03,\"low\":5.88,\"close\":5.96,\"volume\":13055708},{\"day\":\"2016-01-26T00:00:00.000Z\",\"open\":5.88,\"high\":5.88,\"low\":5.36,\"close\":5.37,\"volume\":18494129},{\"day\":\"2016-01-27T00:00:00.000Z\",\"open\":5.42,\"high\":5.42,\"low\":4.95,\"close\":5.28,\"volume\":19871794},{\"day\":\"2016-01-28T00:00:00.000Z\",\"open\":5.22,\"high\":5.27,\"low\":4.99,\"close\":5,\"volume\":15446989},{\"day\":\"2016-01-29T00:00:00.000Z\",\"open\":5.03,\"high\":5.32,\"low\":5,\"close\":5.21,\"volume\":16152345},{\"day\":\"2016-02-01T00:00:00.000Z\",\"open\":5.2,\"high\":5.21,\"low\":5,\"close\":5.09,\"volume\":12904011},{\"day\":\"2016-02-02T00:00:00.000Z\",\"open\":5.09,\"high\":5.34,\"low\":5.08,\"close\":5.29,\"volume\":14619745},{\"day\":\"2016-02-03T00:00:00.000Z\",\"open\":5.19,\"high\":5.51,\"low\":5.1,\"close\":5.45,\"volume\":25784058},{\"day\":\"2016-02-04T00:00:00.000Z\",\"open\":6,\"high\":6,\"low\":6,\"close\":6,\"volume\":13645950},{\"day\":\"2016-02-05T00:00:00.000Z\",\"open\":6.3,\"high\":6.42,\"low\":6.06,\"close\":6.09,\"volume\":51365829},{\"day\":\"2016-02-15T00:00:00.000Z\",\"open\":5.75,\"high\":5.98,\"low\":5.7,\"close\":5.92,\"volume\":25093274},{\"day\":\"2016-02-16T00:00:00.000Z\",\"open\":5.98,\"high\":6.15,\"low\":5.93,\"close\":6.1,\"volume\":25764789},{\"day\":\"2016-02-17T00:00:00.000Z\",\"open\":6.03,\"high\":6.26,\"low\":5.9,\"close\":6.17,\"volume\":30220495},{\"day\":\"2016-02-18T00:00:00.000Z\",\"open\":6.38,\"high\":6.5,\"low\":6.05,\"close\":6.06,\"volume\":31921370},{\"day\":\"2016-02-19T00:00:00.000Z\",\"open\":5.98,\"high\":6.1,\"low\":5.96,\"close\":6.07,\"volume\":18215725},{\"day\":\"2016-02-22T00:00:00.000Z\",\"open\":6.16,\"high\":6.21,\"low\":6.09,\"close\":6.19,\"volume\":23496314},{\"day\":\"2016-02-23T00:00:00.000Z\",\"open\":6.2,\"high\":6.33,\"low\":6.08,\"close\":6.25,\"volume\":25691538},{\"day\":\"2016-02-24T00:00:00.000Z\",\"open\":6.22,\"high\":6.24,\"low\":6.01,\"close\":6.2,\"volume\":22319228},{\"day\":\"2016-02-25T00:00:00.000Z\",\"open\":6.18,\"high\":6.18,\"low\":5.58,\"close\":5.58,\"volume\":27975242},{\"day\":\"2016-02-26T00:00:00.000Z\",\"open\":5.63,\"high\":5.71,\"low\":5.42,\"close\":5.55,\"volume\":16412474},{\"day\":\"2016-02-29T00:00:00.000Z\",\"open\":5.55,\"high\":5.57,\"low\":5.07,\"close\":5.16,\"volume\":17969358},{\"day\":\"2016-03-01T00:00:00.000Z\",\"open\":5.21,\"high\":5.35,\"low\":5.1,\"close\":5.28,\"volume\":14242533},{\"day\":\"2016-03-02T00:00:00.000Z\",\"open\":5.27,\"high\":5.62,\"low\":5.27,\"close\":5.6,\"volume\":23060390},{\"day\":\"2016-03-03T00:00:00.000Z\",\"open\":5.59,\"high\":5.83,\"low\":5.55,\"close\":5.63,\"volume\":23400038},{\"day\":\"2016-03-04T00:00:00.000Z\",\"open\":5.59,\"high\":5.65,\"low\":5.28,\"close\":5.38,\"volume\":22830356},{\"day\":\"2016-03-07T00:00:00.000Z\",\"open\":5.44,\"high\":5.6,\"low\":5.44,\"close\":5.57,\"volume\":16787781},{\"day\":\"2016-03-08T00:00:00.000Z\",\"open\":5.56,\"high\":5.6,\"low\":5.27,\"close\":5.58,\"volume\":16832943},{\"day\":\"2016-03-09T00:00:00.000Z\",\"open\":5.45,\"high\":5.55,\"low\":5.38,\"close\":5.43,\"volume\":10178412},{\"day\":\"2016-03-10T00:00:00.000Z\",\"open\":5.46,\"high\":5.52,\"low\":5.28,\"close\":5.32,\"volume\":10288764},{\"day\":\"2016-03-11T00:00:00.000Z\",\"open\":5.26,\"high\":5.37,\"low\":5.21,\"close\":5.32,\"volume\":7456451},{\"day\":\"2016-03-14T00:00:00.000Z\",\"open\":5.37,\"high\":5.62,\"low\":5.37,\"close\":5.53,\"volume\":18285724},{\"day\":\"2016-03-15T00:00:00.000Z\",\"open\":5.54,\"high\":5.57,\"low\":5.39,\"close\":5.45,\"volume\":12508910},{\"day\":\"2016-03-16T00:00:00.000Z\",\"open\":5.54,\"high\":5.55,\"low\":5.34,\"close\":5.4,\"volume\":9000580},{\"day\":\"2016-03-17T00:00:00.000Z\",\"open\":5.44,\"high\":5.67,\"low\":5.42,\"close\":5.61,\"volume\":20526131},{\"day\":\"2016-03-18T00:00:00.000Z\",\"open\":5.63,\"high\":5.93,\"low\":5.61,\"close\":5.84,\"volume\":27532805},{\"day\":\"2016-03-21T00:00:00.000Z\",\"open\":5.9,\"high\":5.98,\"low\":5.86,\"close\":5.95,\"volume\":26417853},{\"day\":\"2016-03-22T00:00:00.000Z\",\"open\":5.93,\"high\":6.19,\"low\":5.9,\"close\":6.04,\"volume\":29441579},{\"day\":\"2016-03-23T00:00:00.000Z\",\"open\":5.99,\"high\":6.06,\"low\":5.9,\"close\":6.05,\"volume\":19280959},{\"day\":\"2016-03-24T00:00:00.000Z\",\"open\":5.97,\"high\":5.98,\"low\":5.86,\"close\":5.87,\"volume\":16502029},{\"day\":\"2016-03-25T00:00:00.000Z\",\"open\":5.85,\"high\":6.07,\"low\":5.85,\"close\":5.96,\"volume\":15401893},{\"day\":\"2016-03-28T00:00:00.000Z\",\"open\":5.95,\"high\":6.12,\"low\":5.91,\"close\":5.94,\"volume\":19075368},{\"day\":\"2016-03-29T00:00:00.000Z\",\"open\":5.98,\"high\":5.98,\"low\":5.75,\"close\":5.82,\"volume\":14867145},{\"day\":\"2016-03-30T00:00:00.000Z\",\"open\":5.88,\"high\":6.06,\"low\":5.86,\"close\":6.05,\"volume\":18100121},{\"day\":\"2016-03-31T00:00:00.000Z\",\"open\":6.05,\"high\":6.19,\"low\":6.03,\"close\":6.07,\"volume\":23189855},{\"day\":\"2016-04-01T00:00:00.000Z\",\"open\":6.07,\"high\":6.09,\"low\":5.87,\"close\":6.06,\"volume\":19317755},{\"day\":\"2016-04-05T00:00:00.000Z\",\"open\":6.03,\"high\":6.25,\"low\":6,\"close\":6.23,\"volume\":27487216},{\"day\":\"2016-04-06T00:00:00.000Z\",\"open\":6.23,\"high\":6.34,\"low\":6.13,\"close\":6.25,\"volume\":25418790},{\"day\":\"2016-04-07T00:00:00.000Z\",\"open\":6.3,\"high\":6.3,\"low\":6.05,\"close\":6.06,\"volume\":20348641},{\"day\":\"2016-04-08T00:00:00.000Z\",\"open\":5.95,\"high\":6,\"low\":5.83,\"close\":5.95,\"volume\":20367130},{\"day\":\"2016-04-11T00:00:00.000Z\",\"open\":5.99,\"high\":6.12,\"low\":5.95,\"close\":6.03,\"volume\":20617392},{\"day\":\"2016-04-12T00:00:00.000Z\",\"open\":6.01,\"high\":6.11,\"low\":5.98,\"close\":6.06,\"volume\":18344558},{\"day\":\"2016-04-13T00:00:00.000Z\",\"open\":6.08,\"high\":6.23,\"low\":6.07,\"close\":6.14,\"volume\":24306984},{\"day\":\"2016-04-14T00:00:00.000Z\",\"open\":6.18,\"high\":6.19,\"low\":6.09,\"close\":6.18,\"volume\":16499497},{\"day\":\"2016-04-15T00:00:00.000Z\",\"open\":6.19,\"high\":6.31,\"low\":6.13,\"close\":6.3,\"volume\":29604435},{\"day\":\"2016-04-18T00:00:00.000Z\",\"open\":6.4,\"high\":6.52,\"low\":6.19,\"close\":6.22,\"volume\":48880012},{\"day\":\"2016-04-19T00:00:00.000Z\",\"open\":6.22,\"high\":6.26,\"low\":6.11,\"close\":6.18,\"volume\":23538673},{\"day\":\"2016-04-20T00:00:00.000Z\",\"open\":6.13,\"high\":6.15,\"low\":5.64,\"close\":5.75,\"volume\":41849823},{\"day\":\"2016-04-21T00:00:00.000Z\",\"open\":5.76,\"high\":5.77,\"low\":5.62,\"close\":5.66,\"volume\":15921472},{\"day\":\"2016-04-22T00:00:00.000Z\",\"open\":5.63,\"high\":5.82,\"low\":5.57,\"close\":5.77,\"volume\":13678981},{\"day\":\"2016-04-25T00:00:00.000Z\",\"open\":5.7,\"high\":5.73,\"low\":5.55,\"close\":5.64,\"volume\":11802724},{\"day\":\"2016-04-26T00:00:00.000Z\",\"open\":5.64,\"high\":5.76,\"low\":5.62,\"close\":5.76,\"volume\":12386246},{\"day\":\"2016-04-27T00:00:00.000Z\",\"open\":5.75,\"high\":5.78,\"low\":5.65,\"close\":5.68,\"volume\":10898305},{\"day\":\"2016-04-28T00:00:00.000Z\",\"open\":5.67,\"high\":5.7,\"low\":5.49,\"close\":5.6,\"volume\":11700958},{\"day\":\"2016-04-29T00:00:00.000Z\",\"open\":5.54,\"high\":5.63,\"low\":5.54,\"close\":5.56,\"volume\":6624852},{\"day\":\"2016-05-03T00:00:00.000Z\",\"open\":5.59,\"high\":5.75,\"low\":5.54,\"close\":5.74,\"volume\":12524301},{\"day\":\"2016-05-04T00:00:00.000Z\",\"open\":5.74,\"high\":5.96,\"low\":5.7,\"close\":5.87,\"volume\":24341088},{\"day\":\"2016-05-05T00:00:00.000Z\",\"open\":5.85,\"high\":5.87,\"low\":5.69,\"close\":5.82,\"volume\":20487100},{\"day\":\"2016-05-06T00:00:00.000Z\",\"open\":5.82,\"high\":5.83,\"low\":5.54,\"close\":5.56,\"volume\":18864076},{\"day\":\"2016-05-09T00:00:00.000Z\",\"open\":5.51,\"high\":5.53,\"low\":5.22,\"close\":5.27,\"volume\":21234312},{\"day\":\"2016-05-10T00:00:00.000Z\",\"open\":5.25,\"high\":5.3,\"low\":5.22,\"close\":5.28,\"volume\":7718411},{\"day\":\"2016-05-11T00:00:00.000Z\",\"open\":5.33,\"high\":5.33,\"low\":5.2,\"close\":5.21,\"volume\":8842487},{\"day\":\"2016-05-12T00:00:00.000Z\",\"open\":5.15,\"high\":5.17,\"low\":5.01,\"close\":5.15,\"volume\":12567567},{\"day\":\"2016-05-13T00:00:00.000Z\",\"open\":5.14,\"high\":5.67,\"low\":5.1,\"close\":5.67,\"volume\":28848219},{\"day\":\"2016-05-16T00:00:00.000Z\",\"open\":5.69,\"high\":6.1,\"low\":5.56,\"close\":5.99,\"volume\":86838601},{\"day\":\"2016-05-17T00:00:00.000Z\",\"open\":5.86,\"high\":5.97,\"low\":5.78,\"close\":5.82,\"volume\":50629254},{\"day\":\"2016-05-18T00:00:00.000Z\",\"open\":5.72,\"high\":5.78,\"low\":5.33,\"close\":5.5,\"volume\":38331784},{\"day\":\"2016-05-19T00:00:00.000Z\",\"open\":5.49,\"high\":6.05,\"low\":5.43,\"close\":6.05,\"volume\":42811743},{\"day\":\"2016-05-20T00:00:00.000Z\",\"open\":6.25,\"high\":6.66,\"low\":6.14,\"close\":6.66,\"volume\":92201329},{\"day\":\"2016-05-23T00:00:00.000Z\",\"open\":7,\"high\":7.19,\"low\":6.78,\"close\":6.86,\"volume\":156351758},{\"day\":\"2016-05-24T00:00:00.000Z\",\"open\":6.78,\"high\":7.1,\"low\":6.75,\"close\":7.07,\"volume\":115948675},{\"day\":\"2016-05-25T00:00:00.000Z\",\"open\":6.99,\"high\":7.03,\"low\":6.73,\"close\":6.8,\"volume\":84929104},{\"day\":\"2016-05-26T00:00:00.000Z\",\"open\":6.8,\"high\":7.03,\"low\":6.68,\"close\":7.01,\"volume\":98029649},{\"day\":\"2016-05-27T00:00:00.000Z\",\"open\":6.96,\"high\":7.58,\"low\":6.85,\"close\":7.07,\"volume\":126651406},{\"day\":\"2016-05-30T00:00:00.000Z\",\"open\":6.92,\"high\":7.01,\"low\":6.72,\"close\":6.83,\"volume\":67915442},{\"day\":\"2016-05-31T00:00:00.000Z\",\"open\":6.8,\"high\":7.27,\"low\":6.77,\"close\":7.21,\"volume\":85212012},{\"day\":\"2016-06-01T00:00:00.000Z\",\"open\":7.19,\"high\":7.58,\"low\":7.1,\"close\":7.34,\"volume\":107960832},{\"day\":\"2016-06-02T00:00:00.000Z\",\"open\":7.35,\"high\":8.07,\"low\":7.26,\"close\":8.07,\"volume\":145929923},{\"day\":\"2016-06-03T00:00:00.000Z\",\"open\":7.92,\"high\":8.05,\"low\":7.73,\"close\":7.9,\"volume\":90562018},{\"day\":\"2016-06-06T00:00:00.000Z\",\"open\":7.88,\"high\":7.89,\"low\":7.61,\"close\":7.81,\"volume\":88922764},{\"day\":\"2016-06-07T00:00:00.000Z\",\"open\":7.75,\"high\":8,\"low\":7.69,\"close\":7.77,\"volume\":67039971},{\"day\":\"2016-06-08T00:00:00.000Z\",\"open\":7.7,\"high\":7.73,\"low\":7.46,\"close\":7.62,\"volume\":58342791},{\"day\":\"2016-06-13T00:00:00.000Z\",\"open\":7.41,\"high\":7.57,\"low\":6.86,\"close\":6.87,\"volume\":62405290},{\"day\":\"2016-06-14T00:00:00.000Z\",\"open\":6.8,\"high\":7.05,\"low\":6.75,\"close\":6.97,\"volume\":57279200},{\"day\":\"2016-06-15T00:00:00.000Z\",\"open\":6.84,\"high\":7.48,\"low\":6.78,\"close\":7.35,\"volume\":71977686},{\"day\":\"2016-06-16T00:00:00.000Z\",\"open\":7.3,\"high\":7.7,\"low\":7.25,\"close\":7.48,\"volume\":78650550},{\"day\":\"2016-06-17T00:00:00.000Z\",\"open\":7.41,\"high\":7.75,\"low\":7.26,\"close\":7.38,\"volume\":55547233},{\"day\":\"2016-06-20T00:00:00.000Z\",\"open\":7.45,\"high\":7.86,\"low\":7.21,\"close\":7.81,\"volume\":85504245},{\"day\":\"2016-06-21T00:00:00.000Z\",\"open\":7.78,\"high\":7.88,\"low\":7.31,\"close\":7.52,\"volume\":64646148},{\"day\":\"2016-06-22T00:00:00.000Z\",\"open\":7.52,\"high\":7.75,\"low\":7.37,\"close\":7.67,\"volume\":42781565},{\"day\":\"2016-06-23T00:00:00.000Z\",\"open\":7.67,\"high\":7.98,\"low\":7.61,\"close\":7.65,\"volume\":58037587},{\"day\":\"2016-06-24T00:00:00.000Z\",\"open\":7.63,\"high\":7.98,\"low\":7.02,\"close\":7.71,\"volume\":74877057},{\"day\":\"2016-06-27T00:00:00.000Z\",\"open\":7.56,\"high\":8.45,\"low\":7.52,\"close\":8.27,\"volume\":82722190},{\"day\":\"2016-06-28T00:00:00.000Z\",\"open\":8.15,\"high\":8.29,\"low\":8.04,\"close\":8.19,\"volume\":53286678},{\"day\":\"2016-06-29T00:00:00.000Z\",\"open\":8.21,\"high\":8.3,\"low\":8.05,\"close\":8.12,\"volume\":45700816},{\"day\":\"2016-06-30T00:00:00.000Z\",\"open\":8.15,\"high\":8.19,\"low\":7.87,\"close\":7.93,\"volume\":39987914},{\"day\":\"2016-07-01T00:00:00.000Z\",\"open\":7.95,\"high\":8.01,\"low\":7.74,\"close\":7.78,\"volume\":29780635},{\"day\":\"2016-07-04T00:00:00.000Z\",\"open\":7.72,\"high\":7.9,\"low\":7.71,\"close\":7.87,\"volume\":32177327},{\"day\":\"2016-07-05T00:00:00.000Z\",\"open\":7.9,\"high\":7.9,\"low\":7.66,\"close\":7.8,\"volume\":39344892},{\"day\":\"2016-07-06T00:00:00.000Z\",\"open\":7.78,\"high\":7.86,\"low\":7.69,\"close\":7.78,\"volume\":32246133},{\"day\":\"2016-07-07T00:00:00.000Z\",\"open\":7.78,\"high\":8.05,\"low\":7.77,\"close\":8.01,\"volume\":55840137},{\"day\":\"2016-07-08T00:00:00.000Z\",\"open\":8.02,\"high\":8.07,\"low\":7.78,\"close\":7.79,\"volume\":37982879},{\"day\":\"2016-07-11T00:00:00.000Z\",\"open\":7.77,\"high\":7.83,\"low\":7.58,\"close\":7.61,\"volume\":37001280},{\"day\":\"2016-07-12T00:00:00.000Z\",\"open\":7.56,\"high\":7.61,\"low\":7.24,\"close\":7.59,\"volume\":41585309},{\"day\":\"2016-07-13T00:00:00.000Z\",\"open\":7.6,\"high\":7.7,\"low\":7.48,\"close\":7.64,\"volume\":28320573},{\"day\":\"2016-07-14T00:00:00.000Z\",\"open\":7.58,\"high\":7.58,\"low\":7.45,\"close\":7.5,\"volume\":23358347},{\"day\":\"2016-07-15T00:00:00.000Z\",\"open\":7.51,\"high\":7.53,\"low\":7.34,\"close\":7.37,\"volume\":23906278},{\"day\":\"2016-07-18T00:00:00.000Z\",\"open\":7.38,\"high\":7.52,\"low\":7.28,\"close\":7.43,\"volume\":21803889},{\"day\":\"2016-07-19T00:00:00.000Z\",\"open\":7.4,\"high\":7.84,\"low\":7.36,\"close\":7.79,\"volume\":44427940},{\"day\":\"2016-07-20T00:00:00.000Z\",\"open\":7.78,\"high\":7.87,\"low\":7.63,\"close\":7.72,\"volume\":40990013},{\"day\":\"2016-07-21T00:00:00.000Z\",\"open\":7.68,\"high\":7.84,\"low\":7.66,\"close\":7.69,\"volume\":23133476},{\"day\":\"2016-07-22T00:00:00.000Z\",\"open\":7.46,\"high\":7.52,\"low\":7.3,\"close\":7.38,\"volume\":39696019},{\"day\":\"2016-07-25T00:00:00.000Z\",\"open\":7.35,\"high\":7.51,\"low\":7.26,\"close\":7.45,\"volume\":25727062},{\"day\":\"2016-07-26T00:00:00.000Z\",\"open\":7.44,\"high\":7.54,\"low\":7.37,\"close\":7.5,\"volume\":21801653},{\"day\":\"2016-07-27T00:00:00.000Z\",\"open\":7.54,\"high\":7.57,\"low\":6.97,\"close\":7.06,\"volume\":41856002},{\"day\":\"2016-07-28T00:00:00.000Z\",\"open\":7.07,\"high\":7.1,\"low\":6.78,\"close\":6.86,\"volume\":28946156},{\"day\":\"2016-07-29T00:00:00.000Z\",\"open\":6.89,\"high\":6.98,\"low\":6.81,\"close\":6.87,\"volume\":14014459},{\"day\":\"2016-08-01T00:00:00.000Z\",\"open\":6.9,\"high\":6.9,\"low\":6.59,\"close\":6.82,\"volume\":14445901},{\"day\":\"2016-08-02T00:00:00.000Z\",\"open\":6.8,\"high\":6.91,\"low\":6.8,\"close\":6.87,\"volume\":10040057},{\"day\":\"2016-08-03T00:00:00.000Z\",\"open\":6.85,\"high\":6.87,\"low\":6.77,\"close\":6.84,\"volume\":10009271},{\"day\":\"2016-08-04T00:00:00.000Z\",\"open\":6.85,\"high\":6.97,\"low\":6.79,\"close\":6.88,\"volume\":16536105},{\"day\":\"2016-08-05T00:00:00.000Z\",\"open\":6.86,\"high\":6.92,\"low\":6.82,\"close\":6.84,\"volume\":11549127},{\"day\":\"2016-08-08T00:00:00.000Z\",\"open\":6.84,\"high\":6.88,\"low\":6.72,\"close\":6.87,\"volume\":14361785},{\"day\":\"2016-08-09T00:00:00.000Z\",\"open\":6.86,\"high\":7.06,\"low\":6.82,\"close\":7,\"volume\":20085938},{\"day\":\"2016-08-10T00:00:00.000Z\",\"open\":6.98,\"high\":7.07,\"low\":6.93,\"close\":6.99,\"volume\":14227117},{\"day\":\"2016-08-11T00:00:00.000Z\",\"open\":6.93,\"high\":6.98,\"low\":6.75,\"close\":6.81,\"volume\":16311503},{\"day\":\"2016-08-12T00:00:00.000Z\",\"open\":6.77,\"high\":6.89,\"low\":6.77,\"close\":6.88,\"volume\":9919311},{\"day\":\"2016-08-15T00:00:00.000Z\",\"open\":6.9,\"high\":7.04,\"low\":6.84,\"close\":7.01,\"volume\":19306813},{\"day\":\"2016-08-16T00:00:00.000Z\",\"open\":7,\"high\":7.13,\"low\":6.97,\"close\":7.13,\"volume\":21824349},{\"day\":\"2016-08-17T00:00:00.000Z\",\"open\":7.11,\"high\":7.12,\"low\":7,\"close\":7.07,\"volume\":15999726},{\"day\":\"2016-08-18T00:00:00.000Z\",\"open\":7.09,\"high\":7.16,\"low\":6.95,\"close\":7.03,\"volume\":19128403},{\"day\":\"2016-08-19T00:00:00.000Z\",\"open\":7.05,\"high\":7.08,\"low\":6.98,\"close\":7.06,\"volume\":10508156},{\"day\":\"2016-08-22T00:00:00.000Z\",\"open\":7.03,\"high\":7.27,\"low\":7,\"close\":7.18,\"volume\":29154027},{\"day\":\"2016-08-23T00:00:00.000Z\",\"open\":7.19,\"high\":7.2,\"low\":7.01,\"close\":7.06,\"volume\":13595485},{\"day\":\"2016-08-24T00:00:00.000Z\",\"open\":7.07,\"high\":7.14,\"low\":7.04,\"close\":7.08,\"volume\":7742991},{\"day\":\"2016-08-25T00:00:00.000Z\",\"open\":7.1,\"high\":7.11,\"low\":6.88,\"close\":6.95,\"volume\":10948145},{\"day\":\"2016-08-26T00:00:00.000Z\",\"open\":6.97,\"high\":7.07,\"low\":6.95,\"close\":6.97,\"volume\":9409442},{\"day\":\"2016-08-29T00:00:00.000Z\",\"open\":6.94,\"high\":7.12,\"low\":6.9,\"close\":7.06,\"volume\":10947910},{\"day\":\"2016-08-30T00:00:00.000Z\",\"open\":7.07,\"high\":7.35,\"low\":7.05,\"close\":7.16,\"volume\":24924337},{\"day\":\"2016-08-31T00:00:00.000Z\",\"open\":7.13,\"high\":7.15,\"low\":7.01,\"close\":7.11,\"volume\":14095435},{\"day\":\"2016-09-01T00:00:00.000Z\",\"open\":7.08,\"high\":7.14,\"low\":7.02,\"close\":7.04,\"volume\":11787494},{\"day\":\"2016-09-02T00:00:00.000Z\",\"open\":7.02,\"high\":7.07,\"low\":6.97,\"close\":7.06,\"volume\":10373253},{\"day\":\"2016-09-05T00:00:00.000Z\",\"open\":7.05,\"high\":7.15,\"low\":7.04,\"close\":7.07,\"volume\":10802410},{\"day\":\"2016-09-06T00:00:00.000Z\",\"open\":7.1,\"high\":7.33,\"low\":6.97,\"close\":7.28,\"volume\":38562620},{\"day\":\"2016-09-07T00:00:00.000Z\",\"open\":7.23,\"high\":7.29,\"low\":7.16,\"close\":7.2,\"volume\":21802611},{\"day\":\"2016-09-08T00:00:00.000Z\",\"open\":7.15,\"high\":7.25,\"low\":7.14,\"close\":7.25,\"volume\":16278641},{\"day\":\"2016-09-09T00:00:00.000Z\",\"open\":7.26,\"high\":7.27,\"low\":7.11,\"close\":7.11,\"volume\":13050633},{\"day\":\"2016-09-12T00:00:00.000Z\",\"open\":7.04,\"high\":7.04,\"low\":6.71,\"close\":6.75,\"volume\":20323714},{\"day\":\"2016-09-13T00:00:00.000Z\",\"open\":6.8,\"high\":6.95,\"low\":6.76,\"close\":6.88,\"volume\":14805861},{\"day\":\"2016-09-14T00:00:00.000Z\",\"open\":6.83,\"high\":6.89,\"low\":6.78,\"close\":6.8,\"volume\":9800558},{\"day\":\"2016-09-19T00:00:00.000Z\",\"open\":6.8,\"high\":6.87,\"low\":6.75,\"close\":6.81,\"volume\":9089953},{\"day\":\"2016-09-20T00:00:00.000Z\",\"open\":6.82,\"high\":6.82,\"low\":6.75,\"close\":6.79,\"volume\":6870173},{\"day\":\"2016-09-21T00:00:00.000Z\",\"open\":6.79,\"high\":6.84,\"low\":6.76,\"close\":6.79,\"volume\":6477737},{\"day\":\"2016-09-22T00:00:00.000Z\",\"open\":6.83,\"high\":6.87,\"low\":6.79,\"close\":6.8,\"volume\":8484370},{\"day\":\"2016-09-23T00:00:00.000Z\",\"open\":6.81,\"high\":6.85,\"low\":6.71,\"close\":6.72,\"volume\":7487405},{\"day\":\"2016-09-26T00:00:00.000Z\",\"open\":6.72,\"high\":6.77,\"low\":6.47,\"close\":6.53,\"volume\":11936484},{\"day\":\"2016-09-27T00:00:00.000Z\",\"open\":6.53,\"high\":6.58,\"low\":6.42,\"close\":6.57,\"volume\":7883681},{\"day\":\"2016-09-28T00:00:00.000Z\",\"open\":6.59,\"high\":6.59,\"low\":6.5,\"close\":6.51,\"volume\":5661026},{\"day\":\"2016-09-29T00:00:00.000Z\",\"open\":6.51,\"high\":6.57,\"low\":6.5,\"close\":6.53,\"volume\":7161245},{\"day\":\"2016-09-30T00:00:00.000Z\",\"open\":6.51,\"high\":6.57,\"low\":6.51,\"close\":6.54,\"volume\":5045667},{\"day\":\"2016-10-10T00:00:00.000Z\",\"open\":6.6,\"high\":6.75,\"low\":6.57,\"close\":6.7,\"volume\":11586498},{\"day\":\"2016-10-11T00:00:00.000Z\",\"open\":6.7,\"high\":6.77,\"low\":6.66,\"close\":6.72,\"volume\":8254528},{\"day\":\"2016-10-12T00:00:00.000Z\",\"open\":6.71,\"high\":6.72,\"low\":6.66,\"close\":6.72,\"volume\":7272588},{\"day\":\"2016-10-13T00:00:00.000Z\",\"open\":6.7,\"high\":6.85,\"low\":6.66,\"close\":6.77,\"volume\":16230636},{\"day\":\"2016-10-14T00:00:00.000Z\",\"open\":6.76,\"high\":6.76,\"low\":6.67,\"close\":6.68,\"volume\":9542176},{\"day\":\"2016-10-17T00:00:00.000Z\",\"open\":6.69,\"high\":6.75,\"low\":6.6,\"close\":6.67,\"volume\":7700977},{\"day\":\"2016-10-18T00:00:00.000Z\",\"open\":6.66,\"high\":6.75,\"low\":6.63,\"close\":6.74,\"volume\":10530431},{\"day\":\"2016-10-19T00:00:00.000Z\",\"open\":6.76,\"high\":6.76,\"low\":6.65,\"close\":6.68,\"volume\":12368406},{\"day\":\"2016-10-20T00:00:00.000Z\",\"open\":6.68,\"high\":6.95,\"low\":6.65,\"close\":6.85,\"volume\":24950379},{\"day\":\"2016-10-21T00:00:00.000Z\",\"open\":6.78,\"high\":6.8,\"low\":6.63,\"close\":6.72,\"volume\":16134330},{\"day\":\"2016-10-24T00:00:00.000Z\",\"open\":6.74,\"high\":6.79,\"low\":6.68,\"close\":6.76,\"volume\":10569530},{\"day\":\"2016-10-25T00:00:00.000Z\",\"open\":6.77,\"high\":6.78,\"low\":6.72,\"close\":6.76,\"volume\":7620044},{\"day\":\"2016-10-26T00:00:00.000Z\",\"open\":6.76,\"high\":6.79,\"low\":6.72,\"close\":6.73,\"volume\":6922522},{\"day\":\"2016-10-27T00:00:00.000Z\",\"open\":6.75,\"high\":6.75,\"low\":6.69,\"close\":6.71,\"volume\":5434273},{\"day\":\"2016-10-28T00:00:00.000Z\",\"open\":6.7,\"high\":6.75,\"low\":6.6,\"close\":6.61,\"volume\":8537654},{\"day\":\"2016-10-31T00:00:00.000Z\",\"open\":6.61,\"high\":6.64,\"low\":6.56,\"close\":6.64,\"volume\":7385059},{\"day\":\"2016-11-01T00:00:00.000Z\",\"open\":6.63,\"high\":6.69,\"low\":6.63,\"close\":6.68,\"volume\":7836811},{\"day\":\"2016-11-02T00:00:00.000Z\",\"open\":6.66,\"high\":6.85,\"low\":6.62,\"close\":6.74,\"volume\":19780494},{\"day\":\"2016-11-03T00:00:00.000Z\",\"open\":6.7,\"high\":6.8,\"low\":6.69,\"close\":6.74,\"volume\":11428354},{\"day\":\"2016-11-04T00:00:00.000Z\",\"open\":6.73,\"high\":6.76,\"low\":6.66,\"close\":6.69,\"volume\":11208425},{\"day\":\"2016-11-07T00:00:00.000Z\",\"open\":6.69,\"high\":6.7,\"low\":6.63,\"close\":6.67,\"volume\":6721785},{\"day\":\"2016-11-08T00:00:00.000Z\",\"open\":6.68,\"high\":6.85,\"low\":6.66,\"close\":6.76,\"volume\":20170534},{\"day\":\"2016-11-09T00:00:00.000Z\",\"open\":6.73,\"high\":6.75,\"low\":6.62,\"close\":6.67,\"volume\":14595481},{\"day\":\"2016-11-10T00:00:00.000Z\",\"open\":6.71,\"high\":6.9,\"low\":6.7,\"close\":6.84,\"volume\":23265528},{\"day\":\"2016-11-11T00:00:00.000Z\",\"open\":6.82,\"high\":6.84,\"low\":6.77,\"close\":6.83,\"volume\":15455267},{\"day\":\"2016-11-14T00:00:00.000Z\",\"open\":6.84,\"high\":6.97,\"low\":6.81,\"close\":6.91,\"volume\":21182435},{\"day\":\"2016-11-15T00:00:00.000Z\",\"open\":6.94,\"high\":7.04,\"low\":6.88,\"close\":6.95,\"volume\":18737529},{\"day\":\"2016-11-16T00:00:00.000Z\",\"open\":6.97,\"high\":6.97,\"low\":6.88,\"close\":6.93,\"volume\":15171945},{\"day\":\"2016-11-17T00:00:00.000Z\",\"open\":6.92,\"high\":6.93,\"low\":6.79,\"close\":6.87,\"volume\":17047168},{\"day\":\"2016-11-18T00:00:00.000Z\",\"open\":6.85,\"high\":6.89,\"low\":6.79,\"close\":6.81,\"volume\":9842720},{\"day\":\"2016-11-21T00:00:00.000Z\",\"open\":6.81,\"high\":6.89,\"low\":6.8,\"close\":6.83,\"volume\":10072688},{\"day\":\"2016-11-22T00:00:00.000Z\",\"open\":6.83,\"high\":6.87,\"low\":6.79,\"close\":6.86,\"volume\":14637400},{\"day\":\"2016-11-23T00:00:00.000Z\",\"open\":6.84,\"high\":6.86,\"low\":6.75,\"close\":6.77,\"volume\":13980681},{\"day\":\"2016-11-24T00:00:00.000Z\",\"open\":6.76,\"high\":6.77,\"low\":6.7,\"close\":6.72,\"volume\":9179949},{\"day\":\"2016-11-25T00:00:00.000Z\",\"open\":6.71,\"high\":6.76,\"low\":6.63,\"close\":6.75,\"volume\":9104771},{\"day\":\"2016-11-28T00:00:00.000Z\",\"open\":6.76,\"high\":6.77,\"low\":6.72,\"close\":6.75,\"volume\":7647922},{\"day\":\"2016-11-29T00:00:00.000Z\",\"open\":6.74,\"high\":6.75,\"low\":6.65,\"close\":6.65,\"volume\":8621696},{\"day\":\"2016-11-30T00:00:00.000Z\",\"open\":6.66,\"high\":6.75,\"low\":6.63,\"close\":6.68,\"volume\":7934248},{\"day\":\"2016-12-14T00:00:00.000Z\",\"open\":6.67,\"high\":6.99,\"low\":6.51,\"close\":6.8,\"volume\":44356822},{\"day\":\"2016-12-15T00:00:00.000Z\",\"open\":6.6,\"high\":6.67,\"low\":6.38,\"close\":6.53,\"volume\":25995199},{\"day\":\"2016-12-16T00:00:00.000Z\",\"open\":6.48,\"high\":6.53,\"low\":6.41,\"close\":6.47,\"volume\":12216740},{\"day\":\"2016-12-19T00:00:00.000Z\",\"open\":6.46,\"high\":6.52,\"low\":6.42,\"close\":6.49,\"volume\":7474178},{\"day\":\"2016-12-20T00:00:00.000Z\",\"open\":6.46,\"high\":6.5,\"low\":6.42,\"close\":6.48,\"volume\":6516606},{\"day\":\"2016-12-21T00:00:00.000Z\",\"open\":6.48,\"high\":6.52,\"low\":6.45,\"close\":6.49,\"volume\":8835798},{\"day\":\"2016-12-22T00:00:00.000Z\",\"open\":6.48,\"high\":6.48,\"low\":6.41,\"close\":6.43,\"volume\":6310752},{\"day\":\"2016-12-23T00:00:00.000Z\",\"open\":6.43,\"high\":6.5,\"low\":6.4,\"close\":6.41,\"volume\":7875242},{\"day\":\"2016-12-26T00:00:00.000Z\",\"open\":6.41,\"high\":6.41,\"low\":6.22,\"close\":6.35,\"volume\":7829990},{\"day\":\"2016-12-27T00:00:00.000Z\",\"open\":6.35,\"high\":6.38,\"low\":6.28,\"close\":6.29,\"volume\":5925487},{\"day\":\"2016-12-28T00:00:00.000Z\",\"open\":6.31,\"high\":6.33,\"low\":6.2,\"close\":6.23,\"volume\":6706180},{\"day\":\"2016-12-29T00:00:00.000Z\",\"open\":6.22,\"high\":6.23,\"low\":6.16,\"close\":6.2,\"volume\":5517937},{\"day\":\"2016-12-30T00:00:00.000Z\",\"open\":6.21,\"high\":6.24,\"low\":6.2,\"close\":6.22,\"volume\":3370948},{\"day\":\"2017-01-03T00:00:00.000Z\",\"open\":6.23,\"high\":6.3,\"low\":6.21,\"close\":6.29,\"volume\":6591104},{\"day\":\"2017-01-04T00:00:00.000Z\",\"open\":6.29,\"high\":6.46,\"low\":6.26,\"close\":6.42,\"volume\":13377126},{\"day\":\"2017-01-05T00:00:00.000Z\",\"open\":6.43,\"high\":6.49,\"low\":6.39,\"close\":6.43,\"volume\":8583881},{\"day\":\"2017-01-06T00:00:00.000Z\",\"open\":6.44,\"high\":6.48,\"low\":6.38,\"close\":6.4,\"volume\":5051225},{\"day\":\"2017-01-09T00:00:00.000Z\",\"open\":6.4,\"high\":6.42,\"low\":6.31,\"close\":6.41,\"volume\":6280486},{\"day\":\"2017-01-10T00:00:00.000Z\",\"open\":6.42,\"high\":6.44,\"low\":6.36,\"close\":6.38,\"volume\":4622712},{\"day\":\"2017-01-11T00:00:00.000Z\",\"open\":6.37,\"high\":6.4,\"low\":6.32,\"close\":6.33,\"volume\":3855864},{\"day\":\"2017-01-12T00:00:00.000Z\",\"open\":6.35,\"high\":6.35,\"low\":6.23,\"close\":6.23,\"volume\":5384900},{\"day\":\"2017-01-13T00:00:00.000Z\",\"open\":6.21,\"high\":6.25,\"low\":6.15,\"close\":6.18,\"volume\":4839901},{\"day\":\"2017-01-16T00:00:00.000Z\",\"open\":6.18,\"high\":6.18,\"low\":5.56,\"close\":5.74,\"volume\":15869796},{\"day\":\"2017-01-17T00:00:00.000Z\",\"open\":5.71,\"high\":5.85,\"low\":5.68,\"close\":5.81,\"volume\":6366342},{\"day\":\"2017-01-18T00:00:00.000Z\",\"open\":5.8,\"high\":5.85,\"low\":5.77,\"close\":5.8,\"volume\":4307262},{\"day\":\"2017-01-19T00:00:00.000Z\",\"open\":5.87,\"high\":6.07,\"low\":5.86,\"close\":5.98,\"volume\":11344445},{\"day\":\"2017-01-20T00:00:00.000Z\",\"open\":5.98,\"high\":6.03,\"low\":5.92,\"close\":5.99,\"volume\":5256262},{\"day\":\"2017-01-23T00:00:00.000Z\",\"open\":6,\"high\":6.09,\"low\":5.97,\"close\":6.04,\"volume\":4013880},{\"day\":\"2017-01-24T00:00:00.000Z\",\"open\":6.05,\"high\":6.1,\"low\":6.01,\"close\":6.02,\"volume\":4229610},{\"day\":\"2017-01-25T00:00:00.000Z\",\"open\":6.03,\"high\":6.06,\"low\":6,\"close\":6.03,\"volume\":4016287},{\"day\":\"2017-01-26T00:00:00.000Z\",\"open\":6.09,\"high\":6.09,\"low\":6.02,\"close\":6.05,\"volume\":4491781},{\"day\":\"2017-02-03T00:00:00.000Z\",\"open\":6.05,\"high\":6.11,\"low\":6.04,\"close\":6.08,\"volume\":3666500},{\"day\":\"2017-02-06T00:00:00.000Z\",\"open\":6.08,\"high\":6.14,\"low\":6.07,\"close\":6.11,\"volume\":4689017},{\"day\":\"2017-02-07T00:00:00.000Z\",\"open\":6.14,\"high\":6.16,\"low\":6.09,\"close\":6.14,\"volume\":5792832},{\"day\":\"2017-02-08T00:00:00.000Z\",\"open\":6.16,\"high\":6.23,\"low\":6.08,\"close\":6.21,\"volume\":8939798},{\"day\":\"2017-02-09T00:00:00.000Z\",\"open\":6.21,\"high\":6.28,\"low\":6.21,\"close\":6.26,\"volume\":9839826},{\"day\":\"2017-02-10T00:00:00.000Z\",\"open\":6.25,\"high\":6.27,\"low\":6.19,\"close\":6.23,\"volume\":5895370},{\"day\":\"2017-02-13T00:00:00.000Z\",\"open\":6.22,\"high\":6.25,\"low\":6.2,\"close\":6.23,\"volume\":5324956},{\"day\":\"2017-02-14T00:00:00.000Z\",\"open\":6.21,\"high\":6.24,\"low\":6.16,\"close\":6.19,\"volume\":5475866},{\"day\":\"2017-02-15T00:00:00.000Z\",\"open\":6.19,\"high\":6.21,\"low\":6.12,\"close\":6.13,\"volume\":5374995},{\"day\":\"2017-02-16T00:00:00.000Z\",\"open\":6.13,\"high\":6.19,\"low\":6.1,\"close\":6.18,\"volume\":5889281},{\"day\":\"2017-02-17T00:00:00.000Z\",\"open\":6.17,\"high\":6.17,\"low\":6.1,\"close\":6.11,\"volume\":5336896},{\"day\":\"2017-02-20T00:00:00.000Z\",\"open\":6.12,\"high\":6.2,\"low\":6.09,\"close\":6.2,\"volume\":7482502},{\"day\":\"2017-02-21T00:00:00.000Z\",\"open\":6.17,\"high\":6.29,\"low\":6.17,\"close\":6.28,\"volume\":10921531},{\"day\":\"2017-02-22T00:00:00.000Z\",\"open\":6.37,\"high\":6.37,\"low\":6.23,\"close\":6.26,\"volume\":15637353},{\"day\":\"2017-02-23T00:00:00.000Z\",\"open\":6.26,\"high\":6.26,\"low\":6.2,\"close\":6.25,\"volume\":7993417},{\"day\":\"2017-02-24T00:00:00.000Z\",\"open\":6.22,\"high\":6.28,\"low\":6.22,\"close\":6.27,\"volume\":6081237},{\"day\":\"2017-02-27T00:00:00.000Z\",\"open\":6.25,\"high\":6.26,\"low\":6.18,\"close\":6.2,\"volume\":6264843},{\"day\":\"2017-02-28T00:00:00.000Z\",\"open\":6.19,\"high\":6.23,\"low\":6.16,\"close\":6.22,\"volume\":4967092},{\"day\":\"2017-03-01T00:00:00.000Z\",\"open\":6.22,\"high\":6.23,\"low\":6.17,\"close\":6.22,\"volume\":8245303},{\"day\":\"2017-03-02T00:00:00.000Z\",\"open\":6.22,\"high\":6.24,\"low\":6.15,\"close\":6.15,\"volume\":7026914},{\"day\":\"2017-03-03T00:00:00.000Z\",\"open\":6.13,\"high\":6.33,\"low\":6.12,\"close\":6.24,\"volume\":12778318},{\"day\":\"2017-03-06T00:00:00.000Z\",\"open\":6.25,\"high\":6.53,\"low\":6.21,\"close\":6.49,\"volume\":26333158},{\"day\":\"2017-03-07T00:00:00.000Z\",\"open\":6.46,\"high\":6.52,\"low\":6.37,\"close\":6.49,\"volume\":15190264},{\"day\":\"2017-03-08T00:00:00.000Z\",\"open\":6.46,\"high\":6.5,\"low\":6.4,\"close\":6.43,\"volume\":9133394},{\"day\":\"2017-03-09T00:00:00.000Z\",\"open\":6.43,\"high\":6.46,\"low\":6.17,\"close\":6.33,\"volume\":11865004},{\"day\":\"2017-03-10T00:00:00.000Z\",\"open\":6.33,\"high\":6.39,\"low\":6.31,\"close\":6.32,\"volume\":6023997},{\"day\":\"2017-03-13T00:00:00.000Z\",\"open\":6.34,\"high\":6.67,\"low\":6.26,\"close\":6.6,\"volume\":25239874},{\"day\":\"2017-03-14T00:00:00.000Z\",\"open\":6.6,\"high\":6.61,\"low\":6.49,\"close\":6.52,\"volume\":14130475},{\"day\":\"2017-03-15T00:00:00.000Z\",\"open\":6.67,\"high\":6.75,\"low\":6.55,\"close\":6.61,\"volume\":24894098},{\"day\":\"2017-03-16T00:00:00.000Z\",\"open\":6.6,\"high\":6.71,\"low\":6.59,\"close\":6.65,\"volume\":15772054},{\"day\":\"2017-03-17T00:00:00.000Z\",\"open\":6.65,\"high\":6.89,\"low\":6.62,\"close\":6.72,\"volume\":26263156},{\"day\":\"2017-03-20T00:00:00.000Z\",\"open\":6.73,\"high\":6.76,\"low\":6.64,\"close\":6.73,\"volume\":13278167},{\"day\":\"2017-03-21T00:00:00.000Z\",\"open\":6.78,\"high\":6.78,\"low\":6.6,\"close\":6.66,\"volume\":12874218},{\"day\":\"2017-03-22T00:00:00.000Z\",\"open\":6.63,\"high\":6.66,\"low\":6.51,\"close\":6.53,\"volume\":12334839},{\"day\":\"2017-03-23T00:00:00.000Z\",\"open\":6.53,\"high\":6.64,\"low\":6.48,\"close\":6.62,\"volume\":10909582},{\"day\":\"2017-03-24T00:00:00.000Z\",\"open\":6.62,\"high\":6.67,\"low\":6.54,\"close\":6.65,\"volume\":10149886},{\"day\":\"2017-03-27T00:00:00.000Z\",\"open\":6.69,\"high\":6.7,\"low\":6.56,\"close\":6.57,\"volume\":9399404},{\"day\":\"2017-03-28T00:00:00.000Z\",\"open\":6.57,\"high\":6.65,\"low\":6.55,\"close\":6.6,\"volume\":8158525},{\"day\":\"2017-03-29T00:00:00.000Z\",\"open\":6.58,\"high\":6.6,\"low\":6.39,\"close\":6.41,\"volume\":14040802},{\"day\":\"2017-03-30T00:00:00.000Z\",\"open\":6.41,\"high\":6.42,\"low\":6.26,\"close\":6.29,\"volume\":11193616},{\"day\":\"2017-03-31T00:00:00.000Z\",\"open\":6.31,\"high\":6.35,\"low\":6.27,\"close\":6.33,\"volume\":5328397},{\"day\":\"2017-04-05T00:00:00.000Z\",\"open\":6.34,\"high\":6.49,\"low\":6.3,\"close\":6.47,\"volume\":9410034},{\"day\":\"2017-04-06T00:00:00.000Z\",\"open\":6.45,\"high\":6.49,\"low\":6.42,\"close\":6.45,\"volume\":5796377},{\"day\":\"2017-04-07T00:00:00.000Z\",\"open\":6.44,\"high\":6.47,\"low\":6.42,\"close\":6.46,\"volume\":6239514},{\"day\":\"2017-04-10T00:00:00.000Z\",\"open\":6.47,\"high\":6.47,\"low\":6.3,\"close\":6.31,\"volume\":9732416},{\"day\":\"2017-04-11T00:00:00.000Z\",\"open\":6.31,\"high\":6.35,\"low\":6.15,\"close\":6.29,\"volume\":12048040},{\"day\":\"2017-04-12T00:00:00.000Z\",\"open\":6.28,\"high\":6.28,\"low\":6.2,\"close\":6.24,\"volume\":7737658},{\"day\":\"2017-04-13T00:00:00.000Z\",\"open\":6.23,\"high\":6.27,\"low\":6.18,\"close\":6.2,\"volume\":9446449},{\"day\":\"2017-04-14T00:00:00.000Z\",\"open\":6.2,\"high\":6.21,\"low\":6.12,\"close\":6.13,\"volume\":6260794},{\"day\":\"2017-04-17T00:00:00.000Z\",\"open\":6.12,\"high\":6.17,\"low\":6.05,\"close\":6.09,\"volume\":6404522},{\"day\":\"2017-04-18T00:00:00.000Z\",\"open\":6.09,\"high\":6.14,\"low\":6.06,\"close\":6.06,\"volume\":5375440},{\"day\":\"2017-04-19T00:00:00.000Z\",\"open\":6.09,\"high\":6.13,\"low\":5.93,\"close\":6.02,\"volume\":8146589},{\"day\":\"2017-04-20T00:00:00.000Z\",\"open\":5.99,\"high\":6.05,\"low\":5.92,\"close\":5.96,\"volume\":6546352},{\"day\":\"2017-04-21T00:00:00.000Z\",\"open\":5.98,\"high\":6.01,\"low\":5.94,\"close\":5.96,\"volume\":4342704},{\"day\":\"2017-04-24T00:00:00.000Z\",\"open\":5.98,\"high\":6,\"low\":5.82,\"close\":5.85,\"volume\":7762770},{\"day\":\"2017-04-25T00:00:00.000Z\",\"open\":5.86,\"high\":6.02,\"low\":5.86,\"close\":5.97,\"volume\":8902253},{\"day\":\"2017-04-26T00:00:00.000Z\",\"open\":5.97,\"high\":6.2,\"low\":5.97,\"close\":6.16,\"volume\":15298761},{\"day\":\"2017-04-27T00:00:00.000Z\",\"open\":6.15,\"high\":6.23,\"low\":6.01,\"close\":6.19,\"volume\":13473837},{\"day\":\"2017-04-28T00:00:00.000Z\",\"open\":6.2,\"high\":6.44,\"low\":6.14,\"close\":6.39,\"volume\":22709115},{\"day\":\"2017-05-02T00:00:00.000Z\",\"open\":6.4,\"high\":6.51,\"low\":6.32,\"close\":6.36,\"volume\":17321441},{\"day\":\"2017-05-03T00:00:00.000Z\",\"open\":6.37,\"high\":6.45,\"low\":6.26,\"close\":6.43,\"volume\":16949642},{\"day\":\"2017-05-04T00:00:00.000Z\",\"open\":6.4,\"high\":6.46,\"low\":6.32,\"close\":6.33,\"volume\":8006630},{\"day\":\"2017-05-05T00:00:00.000Z\",\"open\":6.33,\"high\":6.49,\"low\":6.31,\"close\":6.35,\"volume\":10642443},{\"day\":\"2017-05-08T00:00:00.000Z\",\"open\":6.32,\"high\":6.42,\"low\":6.23,\"close\":6.28,\"volume\":9422907},{\"day\":\"2017-05-09T00:00:00.000Z\",\"open\":6.26,\"high\":6.4,\"low\":6.19,\"close\":6.39,\"volume\":9863489},{\"day\":\"2017-05-10T00:00:00.000Z\",\"open\":6.39,\"high\":6.4,\"low\":6.08,\"close\":6.09,\"volume\":11226846},{\"day\":\"2017-05-11T00:00:00.000Z\",\"open\":6.01,\"high\":6.12,\"low\":5.94,\"close\":6.09,\"volume\":11936157},{\"day\":\"2017-08-15T00:00:00.000Z\",\"open\":6.68,\"high\":6.68,\"low\":6.33,\"close\":6.68,\"volume\":60585268},{\"day\":\"2017-08-16T00:00:00.000Z\",\"open\":6.68,\"high\":6.73,\"low\":6.51,\"close\":6.61,\"volume\":60951247},{\"day\":\"2017-08-17T00:00:00.000Z\",\"open\":6.53,\"high\":6.66,\"low\":6.43,\"close\":6.61,\"volume\":40559346},{\"day\":\"2017-08-18T00:00:00.000Z\",\"open\":6.56,\"high\":6.64,\"low\":6.5,\"close\":6.52,\"volume\":20497090},{\"day\":\"2017-08-21T00:00:00.000Z\",\"open\":6.52,\"high\":6.62,\"low\":6.45,\"close\":6.57,\"volume\":20531720},{\"day\":\"2017-08-22T00:00:00.000Z\",\"open\":6.51,\"high\":6.58,\"low\":6.47,\"close\":6.54,\"volume\":15988566},{\"day\":\"2017-08-23T00:00:00.000Z\",\"open\":6.53,\"high\":6.62,\"low\":6.51,\"close\":6.53,\"volume\":10937469},{\"day\":\"2017-08-24T00:00:00.000Z\",\"open\":6.52,\"high\":6.57,\"low\":6.39,\"close\":6.4,\"volume\":11342941},{\"day\":\"2017-08-25T00:00:00.000Z\",\"open\":6.41,\"high\":6.5,\"low\":6.41,\"close\":6.48,\"volume\":9491306},{\"day\":\"2017-08-28T00:00:00.000Z\",\"open\":6.5,\"high\":6.6,\"low\":6.48,\"close\":6.56,\"volume\":13312450},{\"day\":\"2017-08-29T00:00:00.000Z\",\"open\":6.57,\"high\":6.61,\"low\":6.52,\"close\":6.56,\"volume\":9129170},{\"day\":\"2017-08-30T00:00:00.000Z\",\"open\":6.55,\"high\":6.57,\"low\":6.49,\"close\":6.5,\"volume\":11142989},{\"day\":\"2017-08-31T00:00:00.000Z\",\"open\":6.5,\"high\":6.59,\"low\":6.48,\"close\":6.58,\"volume\":11499637},{\"day\":\"2017-09-01T00:00:00.000Z\",\"open\":6.59,\"high\":6.63,\"low\":6.49,\"close\":6.51,\"volume\":15055655},{\"day\":\"2017-09-04T00:00:00.000Z\",\"open\":6.51,\"high\":7.1,\"low\":6.51,\"close\":6.92,\"volume\":41647357},{\"day\":\"2017-09-05T00:00:00.000Z\",\"open\":6.88,\"high\":7.15,\"low\":6.77,\"close\":7.04,\"volume\":41734985},{\"day\":\"2017-09-06T00:00:00.000Z\",\"open\":6.99,\"high\":7.14,\"low\":6.92,\"close\":7.03,\"volume\":26673049},{\"day\":\"2017-09-07T00:00:00.000Z\",\"open\":7.06,\"high\":7.11,\"low\":6.9,\"close\":6.92,\"volume\":23431975},{\"day\":\"2017-09-08T00:00:00.000Z\",\"open\":6.89,\"high\":6.99,\"low\":6.8,\"close\":6.83,\"volume\":21077513},{\"day\":\"2017-09-11T00:00:00.000Z\",\"open\":6.84,\"high\":7.09,\"low\":6.84,\"close\":7.08,\"volume\":22431139},{\"day\":\"2017-09-12T00:00:00.000Z\",\"open\":7.1,\"high\":7.17,\"low\":6.94,\"close\":7.1,\"volume\":25122156},{\"day\":\"2017-09-13T00:00:00.000Z\",\"open\":7.07,\"high\":7.15,\"low\":6.97,\"close\":7.04,\"volume\":19274312},{\"day\":\"2017-09-14T00:00:00.000Z\",\"open\":7.01,\"high\":7.14,\"low\":6.95,\"close\":7.04,\"volume\":16969648},{\"day\":\"2017-09-15T00:00:00.000Z\",\"open\":7.01,\"high\":7.04,\"low\":6.89,\"close\":6.92,\"volume\":13054418},{\"day\":\"2017-09-18T00:00:00.000Z\",\"open\":6.95,\"high\":7.61,\"low\":6.9,\"close\":7.61,\"volume\":62121357},{\"day\":\"2017-09-19T00:00:00.000Z\",\"open\":7.81,\"high\":8.37,\"low\":7.75,\"close\":8.18,\"volume\":114867413},{\"day\":\"2017-09-20T00:00:00.000Z\",\"open\":8.06,\"high\":9,\"low\":8.02,\"close\":9,\"volume\":113066785},{\"day\":\"2017-09-21T00:00:00.000Z\",\"open\":9.35,\"high\":9.9,\"low\":9.29,\"close\":9.86,\"volume\":198834725},{\"day\":\"2017-09-22T00:00:00.000Z\",\"open\":9.5,\"high\":9.53,\"low\":9.13,\"close\":9.28,\"volume\":122400877},{\"day\":\"2017-09-25T00:00:00.000Z\",\"open\":9.2,\"high\":9.44,\"low\":9,\"close\":9.17,\"volume\":100409077},{\"day\":\"2017-09-26T00:00:00.000Z\",\"open\":9.1,\"high\":9.47,\"low\":8.72,\"close\":9.41,\"volume\":113164611},{\"day\":\"2017-09-27T00:00:00.000Z\",\"open\":9.25,\"high\":9.45,\"low\":9.05,\"close\":9.25,\"volume\":90077071},{\"day\":\"2017-09-28T00:00:00.000Z\",\"open\":9.2,\"high\":9.8,\"low\":9.13,\"close\":9.47,\"volume\":131410242},{\"day\":\"2017-09-29T00:00:00.000Z\",\"open\":9.31,\"high\":10.42,\"low\":9.13,\"close\":10.42,\"volume\":186932682},{\"day\":\"2017-10-09T00:00:00.000Z\",\"open\":10.19,\"high\":11.46,\"low\":10.18,\"close\":11.45,\"volume\":215401212},{\"day\":\"2017-10-10T00:00:00.000Z\",\"open\":11.16,\"high\":11.38,\"low\":10.8,\"close\":10.96,\"volume\":146848930},{\"day\":\"2017-10-11T00:00:00.000Z\",\"open\":10.7,\"high\":10.82,\"low\":9.95,\"close\":10.21,\"volume\":138425577},{\"day\":\"2017-10-12T00:00:00.000Z\",\"open\":10.15,\"high\":10.39,\"low\":10.05,\"close\":10.2,\"volume\":84454238},{\"day\":\"2017-10-13T00:00:00.000Z\",\"open\":10.12,\"high\":10.19,\"low\":9.73,\"close\":9.9,\"volume\":83507067},{\"day\":\"2017-10-16T00:00:00.000Z\",\"open\":9.79,\"high\":9.93,\"low\":9.61,\"close\":9.77,\"volume\":63780871},{\"day\":\"2017-10-17T00:00:00.000Z\",\"open\":9.73,\"high\":9.89,\"low\":9.67,\"close\":9.75,\"volume\":48564178},{\"day\":\"2017-10-18T00:00:00.000Z\",\"open\":9.71,\"high\":10.09,\"low\":9.4,\"close\":9.44,\"volume\":97325336},{\"day\":\"2017-10-19T00:00:00.000Z\",\"open\":9.29,\"high\":9.35,\"low\":9.01,\"close\":9.05,\"volume\":81763779},{\"day\":\"2017-10-20T00:00:00.000Z\",\"open\":9.16,\"high\":9.28,\"low\":9.05,\"close\":9.24,\"volume\":46016937},{\"day\":\"2017-10-23T00:00:00.000Z\",\"open\":9.28,\"high\":9.29,\"low\":9.07,\"close\":9.12,\"volume\":41748735},{\"day\":\"2017-10-24T00:00:00.000Z\",\"open\":9.15,\"high\":9.38,\"low\":8.93,\"close\":9.35,\"volume\":77755098},{\"day\":\"2017-10-25T00:00:00.000Z\",\"open\":9.29,\"high\":9.42,\"low\":9.1,\"close\":9.3,\"volume\":60116375},{\"day\":\"2017-10-26T00:00:00.000Z\",\"open\":9.25,\"high\":10.1,\"low\":9.15,\"close\":9.75,\"volume\":106753104},{\"day\":\"2017-10-27T00:00:00.000Z\",\"open\":9.67,\"high\":10.09,\"low\":9.54,\"close\":9.85,\"volume\":84235444},{\"day\":\"2017-10-30T00:00:00.000Z\",\"open\":9.94,\"high\":10.19,\"low\":9.56,\"close\":10.05,\"volume\":98676375},{\"day\":\"2017-10-31T00:00:00.000Z\",\"open\":9.94,\"high\":9.99,\"low\":9.61,\"close\":9.94,\"volume\":66007275},{\"day\":\"2017-11-01T00:00:00.000Z\",\"open\":9.9,\"high\":10.74,\"low\":9.81,\"close\":10.39,\"volume\":122612085},{\"day\":\"2017-11-02T00:00:00.000Z\",\"open\":10.28,\"high\":10.8,\"low\":10.19,\"close\":10.24,\"volume\":99547689},{\"day\":\"2017-11-03T00:00:00.000Z\",\"open\":10.14,\"high\":10.59,\"low\":9.85,\"close\":10.51,\"volume\":101292126},{\"day\":\"2017-11-06T00:00:00.000Z\",\"open\":10.48,\"high\":10.84,\"low\":10.27,\"close\":10.48,\"volume\":102263566},{\"day\":\"2017-11-07T00:00:00.000Z\",\"open\":10.52,\"high\":10.74,\"low\":10.31,\"close\":10.61,\"volume\":77443196},{\"day\":\"2017-11-08T00:00:00.000Z\",\"open\":10.51,\"high\":10.57,\"low\":9.94,\"close\":10.02,\"volume\":94259902},{\"day\":\"2017-11-09T00:00:00.000Z\",\"open\":9.88,\"high\":10.14,\"low\":9.71,\"close\":10.06,\"volume\":72331722},{\"day\":\"2017-11-10T00:00:00.000Z\",\"open\":9.99,\"high\":11.07,\"low\":9.8,\"close\":11.07,\"volume\":177197451},{\"day\":\"2017-11-13T00:00:00.000Z\",\"open\":11.2,\"high\":12.13,\"low\":11.08,\"close\":11.87,\"volume\":201056688},{\"day\":\"2017-11-14T00:00:00.000Z\",\"open\":11.74,\"high\":12.51,\"low\":11.43,\"close\":12.32,\"volume\":180005485},{\"day\":\"2017-11-15T00:00:00.000Z\",\"open\":11.92,\"high\":12.06,\"low\":11.37,\"close\":11.46,\"volume\":123562697},{\"day\":\"2017-11-16T00:00:00.000Z\",\"open\":11.49,\"high\":12.17,\"low\":11.28,\"close\":11.94,\"volume\":122265803},{\"day\":\"2017-11-17T00:00:00.000Z\",\"open\":11.87,\"high\":11.87,\"low\":10.75,\"close\":10.75,\"volume\":110705063},{\"day\":\"2017-11-20T00:00:00.000Z\",\"open\":10.26,\"high\":11.35,\"low\":9.88,\"close\":11.27,\"volume\":108870399},{\"day\":\"2017-11-21T00:00:00.000Z\",\"open\":11.14,\"high\":11.32,\"low\":10.8,\"close\":11.13,\"volume\":84140223},{\"day\":\"2017-11-22T00:00:00.000Z\",\"open\":11.09,\"high\":12.14,\"low\":11,\"close\":11.73,\"volume\":134404083},{\"day\":\"2017-11-23T00:00:00.000Z\",\"open\":11.61,\"high\":12.8,\"low\":11.53,\"close\":12.2,\"volume\":191015538},{\"day\":\"2017-11-24T00:00:00.000Z\",\"open\":11.97,\"high\":12.46,\"low\":11.09,\"close\":11.3,\"volume\":146117969},{\"day\":\"2017-11-27T00:00:00.000Z\",\"open\":11.01,\"high\":11.3,\"low\":10.28,\"close\":10.56,\"volume\":106802237},{\"day\":\"2017-11-28T00:00:00.000Z\",\"open\":10.59,\"high\":11.62,\"low\":10.59,\"close\":11.62,\"volume\":108720417},{\"day\":\"2017-11-29T00:00:00.000Z\",\"open\":11.63,\"high\":12.55,\"low\":11.51,\"close\":12.09,\"volume\":169718519},{\"day\":\"2017-11-30T00:00:00.000Z\",\"open\":11.84,\"high\":12.98,\"low\":11.66,\"close\":12.24,\"volume\":169290998},{\"day\":\"2017-12-01T00:00:00.000Z\",\"open\":12.16,\"high\":13.46,\"low\":12.02,\"close\":13.46,\"volume\":177420063},{\"day\":\"2017-12-04T00:00:00.000Z\",\"open\":14.05,\"high\":14.05,\"low\":12.77,\"close\":13.04,\"volume\":232289521},{\"day\":\"2017-12-05T00:00:00.000Z\",\"open\":13,\"high\":13.57,\"low\":12.58,\"close\":13.25,\"volume\":185208345},{\"day\":\"2017-12-06T00:00:00.000Z\",\"open\":12.8,\"high\":14.58,\"low\":12.68,\"close\":14.58,\"volume\":214836251},{\"day\":\"2017-12-07T00:00:00.000Z\",\"open\":14.5,\"high\":15.45,\"low\":14.32,\"close\":14.68,\"volume\":234260480},{\"day\":\"2017-12-08T00:00:00.000Z\",\"open\":14.52,\"high\":15.4,\"low\":14.26,\"close\":14.46,\"volume\":204114667},{\"day\":\"2017-12-11T00:00:00.000Z\",\"open\":14.27,\"high\":14.96,\"low\":14.11,\"close\":14.88,\"volume\":157819923},{\"day\":\"2017-12-12T00:00:00.000Z\",\"open\":14.73,\"high\":15.22,\"low\":14.51,\"close\":14.58,\"volume\":135696630},{\"day\":\"2017-12-13T00:00:00.000Z\",\"open\":14.5,\"high\":15.32,\"low\":14.4,\"close\":15.28,\"volume\":159683364},{\"day\":\"2017-12-14T00:00:00.000Z\",\"open\":15.18,\"high\":15.35,\"low\":14.61,\"close\":15.08,\"volume\":154100831},{\"day\":\"2017-12-15T00:00:00.000Z\",\"open\":14.85,\"high\":15.81,\"low\":14.76,\"close\":15.07,\"volume\":188103799},{\"day\":\"2017-12-18T00:00:00.000Z\",\"open\":14.57,\"high\":14.59,\"low\":13.56,\"close\":13.59,\"volume\":166289716},{\"day\":\"2017-12-19T00:00:00.000Z\",\"open\":13.93,\"high\":14.16,\"low\":13.67,\"close\":13.95,\"volume\":116490042},{\"day\":\"2017-12-20T00:00:00.000Z\",\"open\":13.84,\"high\":15.25,\"low\":13.51,\"close\":14.87,\"volume\":179179314},{\"day\":\"2017-12-21T00:00:00.000Z\",\"open\":14.71,\"high\":15.67,\"low\":14.64,\"close\":15.38,\"volume\":177685772},{\"day\":\"2017-12-22T00:00:00.000Z\",\"open\":15.38,\"high\":15.77,\"low\":15.03,\"close\":15.45,\"volume\":134032379},{\"day\":\"2017-12-25T00:00:00.000Z\",\"open\":15.4,\"high\":15.79,\"low\":15.1,\"close\":15.39,\"volume\":114116468},{\"day\":\"2017-12-26T00:00:00.000Z\",\"open\":14.9,\"high\":15.57,\"low\":14.5,\"close\":15.38,\"volume\":129293822},{\"day\":\"2017-12-27T00:00:00.000Z\",\"open\":15.18,\"high\":15.43,\"low\":14.55,\"close\":14.65,\"volume\":114179988},{\"day\":\"2017-12-28T00:00:00.000Z\",\"open\":14.65,\"high\":14.72,\"low\":13.93,\"close\":14.24,\"volume\":111131822},{\"day\":\"2017-12-29T00:00:00.000Z\",\"open\":14.19,\"high\":15.65,\"low\":14.15,\"close\":15.43,\"volume\":186864504},{\"day\":\"2018-01-02T00:00:00.000Z\",\"open\":15.45,\"high\":15.98,\"low\":15,\"close\":15.93,\"volume\":157146197},{\"day\":\"2018-01-03T00:00:00.000Z\",\"open\":15.8,\"high\":16.18,\"low\":15.54,\"close\":15.69,\"volume\":145162477},{\"day\":\"2018-01-04T00:00:00.000Z\",\"open\":15.51,\"high\":17.17,\"low\":15.43,\"close\":16.82,\"volume\":205704002},{\"day\":\"2018-01-05T00:00:00.000Z\",\"open\":16.55,\"high\":16.95,\"low\":16.38,\"close\":16.65,\"volume\":137817569},{\"day\":\"2018-01-08T00:00:00.000Z\",\"open\":16.52,\"high\":17.09,\"low\":16.38,\"close\":17.03,\"volume\":130298106},{\"day\":\"2018-01-09T00:00:00.000Z\",\"open\":16.93,\"high\":17.15,\"low\":16.17,\"close\":16.47,\"volume\":124162958},{\"day\":\"2018-01-10T00:00:00.000Z\",\"open\":16.26,\"high\":16.86,\"low\":16.17,\"close\":16.67,\"volume\":112790497},{\"day\":\"2018-01-11T00:00:00.000Z\",\"open\":16.4,\"high\":16.79,\"low\":16.1,\"close\":16.36,\"volume\":104785284},{\"day\":\"2018-01-12T00:00:00.000Z\",\"open\":16.13,\"high\":16.65,\"low\":15.75,\"close\":15.88,\"volume\":98533111},{\"day\":\"2018-01-15T00:00:00.000Z\",\"open\":15.6,\"high\":15.75,\"low\":14.57,\"close\":15.25,\"volume\":118099139},{\"day\":\"2018-01-16T00:00:00.000Z\",\"open\":15,\"high\":15.59,\"low\":15,\"close\":15.35,\"volume\":86040269},{\"day\":\"2018-01-17T00:00:00.000Z\",\"open\":15.28,\"high\":16.48,\"low\":14.58,\"close\":16.27,\"volume\":150901370},{\"day\":\"2018-01-18T00:00:00.000Z\",\"open\":15.98,\"high\":16.29,\"low\":15.85,\"close\":15.9,\"volume\":81423966},{\"day\":\"2018-01-19T00:00:00.000Z\",\"open\":15.92,\"high\":16.23,\"low\":15.2,\"close\":15.29,\"volume\":88728516},{\"day\":\"2018-01-22T00:00:00.000Z\",\"open\":14.9,\"high\":15.67,\"low\":14.5,\"close\":15.21,\"volume\":80270166},{\"day\":\"2018-01-23T00:00:00.000Z\",\"open\":15.06,\"high\":15.33,\"low\":14.85,\"close\":15.04,\"volume\":60233013},{\"day\":\"2018-01-24T00:00:00.000Z\",\"open\":14.9,\"high\":15.67,\"low\":14.62,\"close\":15.4,\"volume\":100115728},{\"day\":\"2018-01-25T00:00:00.000Z\",\"open\":15.02,\"high\":15.56,\"low\":14.9,\"close\":14.92,\"volume\":78835946},{\"day\":\"2018-01-26T00:00:00.000Z\",\"open\":14.73,\"high\":15.1,\"low\":14.17,\"close\":14.23,\"volume\":89878408},{\"day\":\"2018-01-29T00:00:00.000Z\",\"open\":14.41,\"high\":14.52,\"low\":13.75,\"close\":13.93,\"volume\":76946203},{\"day\":\"2018-01-30T00:00:00.000Z\",\"open\":13.82,\"high\":14.03,\"low\":13.65,\"close\":13.82,\"volume\":48022696},{\"day\":\"2018-01-31T00:00:00.000Z\",\"open\":13.86,\"high\":13.86,\"low\":12.59,\"close\":12.85,\"volume\":82308481},{\"day\":\"2018-02-01T00:00:00.000Z\",\"open\":12.86,\"high\":13.25,\"low\":12.6,\"close\":12.94,\"volume\":74578439},{\"day\":\"2018-02-02T00:00:00.000Z\",\"open\":12.7,\"high\":13.05,\"low\":12.15,\"close\":12.72,\"volume\":61031871},{\"day\":\"2018-02-05T00:00:00.000Z\",\"open\":12.4,\"high\":13.1,\"low\":12.3,\"close\":12.76,\"volume\":58984209},{\"day\":\"2018-02-06T00:00:00.000Z\",\"open\":12.53,\"high\":13.3,\"low\":12.38,\"close\":12.83,\"volume\":95043935},{\"day\":\"2018-02-07T00:00:00.000Z\",\"open\":13.14,\"high\":13.57,\"low\":12.44,\"close\":13.32,\"volume\":119372643},{\"day\":\"2018-02-08T00:00:00.000Z\",\"open\":13.12,\"high\":13.98,\"low\":13.01,\"close\":13.7,\"volume\":105853070},{\"day\":\"2018-02-09T00:00:00.000Z\",\"open\":13.29,\"high\":13.65,\"low\":12.46,\"close\":12.51,\"volume\":90258487},{\"day\":\"2018-02-12T00:00:00.000Z\",\"open\":12.58,\"high\":13.76,\"low\":12.58,\"close\":13.76,\"volume\":100269198},{\"day\":\"2018-02-13T00:00:00.000Z\",\"open\":13.76,\"high\":13.95,\"low\":13.55,\"close\":13.9,\"volume\":101993502},{\"day\":\"2018-02-14T00:00:00.000Z\",\"open\":13.9,\"high\":13.96,\"low\":13.6,\"close\":13.7,\"volume\":53496715},{\"day\":\"2018-02-22T00:00:00.000Z\",\"open\":13.88,\"high\":14.65,\"low\":13.7,\"close\":14.42,\"volume\":84226729},{\"day\":\"2018-02-23T00:00:00.000Z\",\"open\":14.32,\"high\":14.59,\"low\":14.12,\"close\":14.51,\"volume\":79743549},{\"day\":\"2018-02-26T00:00:00.000Z\",\"open\":14.52,\"high\":15.96,\"low\":14.4,\"close\":15.85,\"volume\":161970888},{\"day\":\"2018-02-27T00:00:00.000Z\",\"open\":15.73,\"high\":16.08,\"low\":15.5,\"close\":15.86,\"volume\":120360502},{\"day\":\"2018-02-28T00:00:00.000Z\",\"open\":15.65,\"high\":16.45,\"low\":15.52,\"close\":16.08,\"volume\":115198178},{\"day\":\"2018-03-01T00:00:00.000Z\",\"open\":15.9,\"high\":16.8,\"low\":15.8,\"close\":16.46,\"volume\":120586836},{\"day\":\"2018-03-02T00:00:00.000Z\",\"open\":16.15,\"high\":16.37,\"low\":15.52,\"close\":15.58,\"volume\":113283074},{\"day\":\"2018-03-05T00:00:00.000Z\",\"open\":15.73,\"high\":16.24,\"low\":15.42,\"close\":16.18,\"volume\":99535174},{\"day\":\"2018-03-06T00:00:00.000Z\",\"open\":16.05,\"high\":16.69,\"low\":15.81,\"close\":15.93,\"volume\":112243602},{\"day\":\"2018-03-07T00:00:00.000Z\",\"open\":15.8,\"high\":17.34,\"low\":15.71,\"close\":16.92,\"volume\":193454722},{\"day\":\"2018-03-08T00:00:00.000Z\",\"open\":16.62,\"high\":16.88,\"low\":16.41,\"close\":16.75,\"volume\":102312637},{\"day\":\"2018-03-09T00:00:00.000Z\",\"open\":16.7,\"high\":17.34,\"low\":16.7,\"close\":16.83,\"volume\":123853968},{\"day\":\"2018-03-12T00:00:00.000Z\",\"open\":16.91,\"high\":17.32,\"low\":16.68,\"close\":17.24,\"volume\":124597506},{\"day\":\"2018-03-13T00:00:00.000Z\",\"open\":17.1,\"high\":17.29,\"low\":16.68,\"close\":16.7,\"volume\":97175863},{\"day\":\"2018-03-14T00:00:00.000Z\",\"open\":16.56,\"high\":16.79,\"low\":15.92,\"close\":16.03,\"volume\":106537871},{\"day\":\"2018-03-15T00:00:00.000Z\",\"open\":16.12,\"high\":16.38,\"low\":15.88,\"close\":16.29,\"volume\":81224674},{\"day\":\"2018-03-16T00:00:00.000Z\",\"open\":16.18,\"high\":16.29,\"low\":15.78,\"close\":16.01,\"volume\":67561982},{\"day\":\"2018-03-19T00:00:00.000Z\",\"open\":15.85,\"high\":16.47,\"low\":15.8,\"close\":15.9,\"volume\":84832634},{\"day\":\"2018-03-20T00:00:00.000Z\",\"open\":15.59,\"high\":15.83,\"low\":15.32,\"close\":15.73,\"volume\":69406511},{\"day\":\"2018-03-21T00:00:00.000Z\",\"open\":15.84,\"high\":16.15,\"low\":15.61,\"close\":15.69,\"volume\":72751845},{\"day\":\"2018-03-22T00:00:00.000Z\",\"open\":15.8,\"high\":16.02,\"low\":15.37,\"close\":15.59,\"volume\":63818394},{\"day\":\"2018-03-23T00:00:00.000Z\",\"open\":14.8,\"high\":15.21,\"low\":14.03,\"close\":14.03,\"volume\":92514963},{\"day\":\"2018-03-26T00:00:00.000Z\",\"open\":13.68,\"high\":15.11,\"low\":13.68,\"close\":15.02,\"volume\":88100170},{\"day\":\"2018-03-27T00:00:00.000Z\",\"open\":15.4,\"high\":15.66,\"low\":15.02,\"close\":15.59,\"volume\":101247342},{\"day\":\"2018-03-28T00:00:00.000Z\",\"open\":15.27,\"high\":15.39,\"low\":15.03,\"close\":15.08,\"volume\":67567388},{\"day\":\"2018-03-29T00:00:00.000Z\",\"open\":15.12,\"high\":15.34,\"low\":14.4,\"close\":14.88,\"volume\":62525803},{\"day\":\"2018-03-30T00:00:00.000Z\",\"open\":14.96,\"high\":16.15,\"low\":14.96,\"close\":16.04,\"volume\":121632432},{\"day\":\"2018-04-02T00:00:00.000Z\",\"open\":16.28,\"high\":16.46,\"low\":15.81,\"close\":16.09,\"volume\":124573262},{\"day\":\"2018-04-03T00:00:00.000Z\",\"open\":15.78,\"high\":15.93,\"low\":15.3,\"close\":15.82,\"volume\":81793505},{\"day\":\"2018-04-04T00:00:00.000Z\",\"open\":15.99,\"high\":16.1,\"low\":15.6,\"close\":15.69,\"volume\":65885141},{\"day\":\"2018-04-09T00:00:00.000Z\",\"open\":15.64,\"high\":15.86,\"low\":14.88,\"close\":15.34,\"volume\":51743244},{\"day\":\"2018-04-10T00:00:00.000Z\",\"open\":15.4,\"high\":15.52,\"low\":15.03,\"close\":15.5,\"volume\":46394322},{\"day\":\"2018-04-11T00:00:00.000Z\",\"open\":15.6,\"high\":15.63,\"low\":15.16,\"close\":15.25,\"volume\":48802050},{\"day\":\"2018-04-12T00:00:00.000Z\",\"open\":15.09,\"high\":15.42,\"low\":14.95,\"close\":14.96,\"volume\":42495562},{\"day\":\"2018-04-13T00:00:00.000Z\",\"open\":15.13,\"high\":15.17,\"low\":14.9,\"close\":14.99,\"volume\":34101067},{\"day\":\"2018-04-16T00:00:00.000Z\",\"open\":14.8,\"high\":15.36,\"low\":14.68,\"close\":15.29,\"volume\":51264862},{\"day\":\"2018-04-17T00:00:00.000Z\",\"open\":15.4,\"high\":15.95,\"low\":15.06,\"close\":15.46,\"volume\":83916069},{\"day\":\"2018-04-18T00:00:00.000Z\",\"open\":15.69,\"high\":17,\"low\":15.5,\"close\":16.76,\"volume\":194109106},{\"day\":\"2018-04-19T00:00:00.000Z\",\"open\":16.72,\"high\":16.72,\"low\":16.1,\"close\":16.28,\"volume\":134976236},{\"day\":\"2018-04-20T00:00:00.000Z\",\"open\":16.12,\"high\":16.93,\"low\":16.04,\"close\":16.33,\"volume\":127778457},{\"day\":\"2018-04-23T00:00:00.000Z\",\"open\":16.43,\"high\":16.43,\"low\":15.31,\"close\":15.83,\"volume\":90736264},{\"day\":\"2018-04-24T00:00:00.000Z\",\"open\":15.57,\"high\":16.27,\"low\":15.26,\"close\":16.09,\"volume\":74212304},{\"day\":\"2018-04-25T00:00:00.000Z\",\"open\":15.82,\"high\":16.18,\"low\":15.76,\"close\":15.87,\"volume\":49123201},{\"day\":\"2018-04-26T00:00:00.000Z\",\"open\":15.89,\"high\":17.28,\"low\":15.8,\"close\":16.45,\"volume\":125351527},{\"day\":\"2018-04-27T00:00:00.000Z\",\"open\":16.72,\"high\":16.78,\"low\":15.5,\"close\":15.9,\"volume\":82936255},{\"day\":\"2018-05-02T00:00:00.000Z\",\"open\":15.7,\"high\":15.86,\"low\":15.31,\"close\":15.5,\"volume\":50185988},{\"day\":\"2018-05-03T00:00:00.000Z\",\"open\":15.3,\"high\":15.67,\"low\":14.66,\"close\":15.51,\"volume\":57939319},{\"day\":\"2018-05-04T00:00:00.000Z\",\"open\":15.38,\"high\":16.11,\"low\":15.21,\"close\":15.53,\"volume\":59927976},{\"day\":\"2018-05-07T00:00:00.000Z\",\"open\":15.53,\"high\":15.85,\"low\":15.35,\"close\":15.75,\"volume\":46609386},{\"day\":\"2018-05-08T00:00:00.000Z\",\"open\":15.73,\"high\":15.82,\"low\":15.39,\"close\":15.61,\"volume\":47802824},{\"day\":\"2018-05-09T00:00:00.000Z\",\"open\":15.53,\"high\":15.97,\"low\":15.48,\"close\":15.65,\"volume\":46694547},{\"day\":\"2018-05-10T00:00:00.000Z\",\"open\":15.55,\"high\":15.62,\"low\":15.04,\"close\":15.28,\"volume\":56137861},{\"day\":\"2018-05-11T00:00:00.000Z\",\"open\":15.3,\"high\":15.35,\"low\":15.05,\"close\":15.07,\"volume\":30217071},{\"day\":\"2018-05-14T00:00:00.000Z\",\"open\":15.08,\"high\":15.25,\"low\":14.86,\"close\":14.99,\"volume\":34952989},{\"day\":\"2018-05-15T00:00:00.000Z\",\"open\":14.91,\"high\":15.17,\"low\":14.78,\"close\":15.09,\"volume\":34223399},{\"day\":\"2018-05-16T00:00:00.000Z\",\"open\":15,\"high\":15.04,\"low\":14.82,\"close\":14.83,\"volume\":29457459},{\"day\":\"2018-05-17T00:00:00.000Z\",\"open\":14.83,\"high\":15.05,\"low\":14.62,\"close\":14.64,\"volume\":33242188},{\"day\":\"2018-05-18T00:00:00.000Z\",\"open\":14.68,\"high\":14.73,\"low\":14.05,\"close\":14.4,\"volume\":40448684},{\"day\":\"2018-05-21T00:00:00.000Z\",\"open\":14.48,\"high\":14.84,\"low\":14.45,\"close\":14.83,\"volume\":39997780},{\"day\":\"2018-05-22T00:00:00.000Z\",\"open\":14.75,\"high\":14.82,\"low\":14.57,\"close\":14.74,\"volume\":29001393},{\"day\":\"2018-05-23T00:00:00.000Z\",\"open\":14.73,\"high\":15.08,\"low\":14.64,\"close\":14.79,\"volume\":43709409},{\"day\":\"2018-05-24T00:00:00.000Z\",\"open\":14.85,\"high\":14.94,\"low\":14.42,\"close\":14.45,\"volume\":34327522},{\"day\":\"2018-05-25T00:00:00.000Z\",\"open\":14.4,\"high\":14.51,\"low\":14.01,\"close\":14.02,\"volume\":36470679},{\"day\":\"2018-05-28T00:00:00.000Z\",\"open\":14.02,\"high\":14.1,\"low\":13.7,\"close\":13.73,\"volume\":28911209},{\"day\":\"2018-05-29T00:00:00.000Z\",\"open\":13.73,\"high\":13.97,\"low\":13.6,\"close\":13.76,\"volume\":21295758},{\"day\":\"2018-05-30T00:00:00.000Z\",\"open\":13.77,\"high\":14.1,\"low\":13.44,\"close\":13.67,\"volume\":36911886},{\"day\":\"2018-05-31T00:00:00.000Z\",\"open\":13.82,\"high\":13.87,\"low\":13.02,\"close\":13.45,\"volume\":37333906},{\"day\":\"2018-06-01T00:00:00.000Z\",\"open\":13.46,\"high\":13.49,\"low\":12.7,\"close\":12.79,\"volume\":34990649},{\"day\":\"2018-06-04T00:00:00.000Z\",\"open\":12.86,\"high\":13.08,\"low\":12.65,\"close\":12.86,\"volume\":29294540},{\"day\":\"2018-06-05T00:00:00.000Z\",\"open\":12.9,\"high\":13.15,\"low\":12.81,\"close\":13.13,\"volume\":28064094},{\"day\":\"2018-06-06T00:00:00.000Z\",\"open\":13.13,\"high\":13.14,\"low\":12.88,\"close\":12.96,\"volume\":24366761},{\"day\":\"2018-06-07T00:00:00.000Z\",\"open\":13.15,\"high\":13.18,\"low\":12.73,\"close\":12.77,\"volume\":22525121},{\"day\":\"2018-06-08T00:00:00.000Z\",\"open\":12.71,\"high\":12.95,\"low\":12.35,\"close\":12.92,\"volume\":32219762},{\"day\":\"2018-06-11T00:00:00.000Z\",\"open\":12.85,\"high\":12.94,\"low\":12.55,\"close\":12.62,\"volume\":21481495},{\"day\":\"2018-06-12T00:00:00.000Z\",\"open\":12.61,\"high\":12.75,\"low\":12.3,\"close\":12.67,\"volume\":24135699},{\"day\":\"2018-06-13T00:00:00.000Z\",\"open\":12.8,\"high\":13.52,\"low\":12.71,\"close\":13.13,\"volume\":64606959},{\"day\":\"2018-06-14T00:00:00.000Z\",\"open\":12.9,\"high\":13.37,\"low\":12.83,\"close\":13.25,\"volume\":45703674},{\"day\":\"2018-06-15T00:00:00.000Z\",\"open\":13.25,\"high\":13.47,\"low\":12.94,\"close\":13.27,\"volume\":44127656},{\"day\":\"2018-06-19T00:00:00.000Z\",\"open\":12.94,\"high\":13.49,\"low\":12.01,\"close\":12.54,\"volume\":56878884},{\"day\":\"2018-06-20T00:00:00.000Z\",\"open\":12.55,\"high\":12.89,\"low\":12.34,\"close\":12.77,\"volume\":34628275},{\"day\":\"2018-06-21T00:00:00.000Z\",\"open\":12.7,\"high\":12.73,\"low\":11.83,\"close\":11.86,\"volume\":47293625},{\"day\":\"2018-06-22T00:00:00.000Z\",\"open\":11.62,\"high\":12.04,\"low\":11.22,\"close\":11.91,\"volume\":30033896},{\"day\":\"2018-06-25T00:00:00.000Z\",\"open\":11.99,\"high\":12.06,\"low\":11.5,\"close\":11.51,\"volume\":25446496},{\"day\":\"2018-06-26T00:00:00.000Z\",\"open\":11.25,\"high\":11.98,\"low\":11.12,\"close\":11.78,\"volume\":32290790},{\"day\":\"2018-06-27T00:00:00.000Z\",\"open\":11.8,\"high\":11.98,\"low\":11.61,\"close\":11.73,\"volume\":26686122},{\"day\":\"2018-06-28T00:00:00.000Z\",\"open\":11.68,\"high\":11.92,\"low\":11.38,\"close\":11.4,\"volume\":24093101},{\"day\":\"2018-06-29T00:00:00.000Z\",\"open\":11.45,\"high\":12.28,\"low\":11.34,\"close\":12.2,\"volume\":52517769},{\"day\":\"2018-07-02T00:00:00.000Z\",\"open\":12.28,\"high\":12.32,\"low\":12.01,\"close\":12.23,\"volume\":41870583},{\"day\":\"2018-07-03T00:00:00.000Z\",\"open\":12.2,\"high\":13.23,\"low\":12.12,\"close\":12.97,\"volume\":72960949},{\"day\":\"2018-07-04T00:00:00.000Z\",\"open\":12.8,\"high\":12.89,\"low\":12.46,\"close\":12.55,\"volume\":47039581},{\"day\":\"2018-07-05T00:00:00.000Z\",\"open\":12.55,\"high\":12.83,\"low\":12.12,\"close\":12.34,\"volume\":33850575},{\"day\":\"2018-07-06T00:00:00.000Z\",\"open\":12.36,\"high\":12.94,\"low\":12.27,\"close\":12.55,\"volume\":51347557},{\"day\":\"2018-07-09T00:00:00.000Z\",\"open\":12.55,\"high\":12.83,\"low\":12.42,\"close\":12.77,\"volume\":39214782},{\"day\":\"2018-07-10T00:00:00.000Z\",\"open\":12.75,\"high\":12.75,\"low\":12.49,\"close\":12.65,\"volume\":32130337},{\"day\":\"2018-07-11T00:00:00.000Z\",\"open\":12.4,\"high\":12.46,\"low\":11.66,\"close\":12.02,\"volume\":44985328},{\"day\":\"2018-07-12T00:00:00.000Z\",\"open\":12.03,\"high\":12.68,\"low\":12.03,\"close\":12.45,\"volume\":46671086},{\"day\":\"2018-07-13T00:00:00.000Z\",\"open\":12.43,\"high\":12.63,\"low\":12.33,\"close\":12.44,\"volume\":26444664},{\"day\":\"2018-07-16T00:00:00.000Z\",\"open\":12.62,\"high\":12.88,\"low\":12.48,\"close\":12.63,\"volume\":37364592},{\"day\":\"2018-07-17T00:00:00.000Z\",\"open\":12.5,\"high\":12.79,\"low\":12.43,\"close\":12.73,\"volume\":31658006},{\"day\":\"2018-07-18T00:00:00.000Z\",\"open\":12.82,\"high\":12.86,\"low\":12.27,\"close\":12.32,\"volume\":33203340},{\"day\":\"2018-07-19T00:00:00.000Z\",\"open\":12.2,\"high\":12.42,\"low\":12.1,\"close\":12.13,\"volume\":18992816},{\"day\":\"2018-07-20T00:00:00.000Z\",\"open\":12.19,\"high\":12.44,\"low\":12.03,\"close\":12.36,\"volume\":21737504},{\"day\":\"2018-07-23T00:00:00.000Z\",\"open\":12.34,\"high\":12.8,\"low\":12.27,\"close\":12.61,\"volume\":34903891},{\"day\":\"2018-07-24T00:00:00.000Z\",\"open\":12.56,\"high\":13.2,\"low\":12.45,\"close\":13.04,\"volume\":67319753},{\"day\":\"2018-07-25T00:00:00.000Z\",\"open\":13.3,\"high\":14.3,\"low\":13.2,\"close\":13.65,\"volume\":102758476},{\"day\":\"2018-07-26T00:00:00.000Z\",\"open\":13.57,\"high\":13.72,\"low\":13.2,\"close\":13.36,\"volume\":61878385},{\"day\":\"2018-07-27T00:00:00.000Z\",\"open\":13.46,\"high\":13.65,\"low\":13.25,\"close\":13.27,\"volume\":40244057},{\"day\":\"2018-07-30T00:00:00.000Z\",\"open\":13.26,\"high\":13.38,\"low\":12.66,\"close\":12.84,\"volume\":45718459},{\"day\":\"2018-07-31T00:00:00.000Z\",\"open\":12.9,\"high\":12.94,\"low\":12.09,\"close\":12.49,\"volume\":50571324},{\"day\":\"2018-08-01T00:00:00.000Z\",\"open\":12.47,\"high\":12.86,\"low\":12.34,\"close\":12.36,\"volume\":37717671},{\"day\":\"2018-08-02T00:00:00.000Z\",\"open\":12.17,\"high\":12.25,\"low\":11.73,\"close\":12.09,\"volume\":34575478},{\"day\":\"2018-08-03T00:00:00.000Z\",\"open\":12.16,\"high\":12.16,\"low\":11.75,\"close\":11.78,\"volume\":24142149},{\"day\":\"2018-08-06T00:00:00.000Z\",\"open\":11.78,\"high\":11.88,\"low\":11.31,\"close\":11.43,\"volume\":23912792},{\"day\":\"2018-08-07T00:00:00.000Z\",\"open\":11.51,\"high\":11.83,\"low\":11.36,\"close\":11.82,\"volume\":25948749},{\"day\":\"2018-08-08T00:00:00.000Z\",\"open\":11.71,\"high\":11.81,\"low\":11.33,\"close\":11.38,\"volume\":24297683},{\"day\":\"2018-08-09T00:00:00.000Z\",\"open\":11.39,\"high\":12.2,\"low\":11.36,\"close\":11.96,\"volume\":48417189},{\"day\":\"2018-08-10T00:00:00.000Z\",\"open\":11.97,\"high\":12.14,\"low\":11.88,\"close\":12.07,\"volume\":34085995},{\"day\":\"2018-08-13T00:00:00.000Z\",\"open\":11.86,\"high\":12.38,\"low\":11.8,\"close\":12.32,\"volume\":40792127},{\"day\":\"2018-08-14T00:00:00.000Z\",\"open\":12.2,\"high\":12.28,\"low\":12,\"close\":12.07,\"volume\":25915671},{\"day\":\"2018-08-15T00:00:00.000Z\",\"open\":12.11,\"high\":12.22,\"low\":11.9,\"close\":11.93,\"volume\":24954505},{\"day\":\"2018-08-16T00:00:00.000Z\",\"open\":11.71,\"high\":12.07,\"low\":11.58,\"close\":11.79,\"volume\":23434212},{\"day\":\"2018-08-17T00:00:00.000Z\",\"open\":11.97,\"high\":12.12,\"low\":11.66,\"close\":11.68,\"volume\":25657959},{\"day\":\"2018-08-20T00:00:00.000Z\",\"open\":11.68,\"high\":11.98,\"low\":11.56,\"close\":11.96,\"volume\":21494595},{\"day\":\"2018-08-21T00:00:00.000Z\",\"open\":11.88,\"high\":12.2,\"low\":11.75,\"close\":12.08,\"volume\":32834182},{\"day\":\"2018-08-22T00:00:00.000Z\",\"open\":12.1,\"high\":12.1,\"low\":11.74,\"close\":11.77,\"volume\":21450365},{\"day\":\"2018-08-23T00:00:00.000Z\",\"open\":11.76,\"high\":12.11,\"low\":11.75,\"close\":12,\"volume\":28094301},{\"day\":\"2018-08-24T00:00:00.000Z\",\"open\":12,\"high\":12.03,\"low\":11.76,\"close\":11.82,\"volume\":19469203},{\"day\":\"2018-08-27T00:00:00.000Z\",\"open\":11.89,\"high\":12.16,\"low\":11.83,\"close\":12.09,\"volume\":31485990},{\"day\":\"2018-08-28T00:00:00.000Z\",\"open\":12.08,\"high\":12.22,\"low\":12.01,\"close\":12.1,\"volume\":22895390},{\"day\":\"2018-08-29T00:00:00.000Z\",\"open\":12.07,\"high\":12.12,\"low\":11.87,\"close\":11.94,\"volume\":16432869},{\"day\":\"2018-08-30T00:00:00.000Z\",\"open\":12.05,\"high\":12.18,\"low\":11.91,\"close\":11.91,\"volume\":24439565},{\"day\":\"2018-08-31T00:00:00.000Z\",\"open\":11.73,\"high\":11.85,\"low\":11.44,\"close\":11.51,\"volume\":28460730},{\"day\":\"2018-09-03T00:00:00.000Z\",\"open\":11.47,\"high\":11.47,\"low\":11.08,\"close\":11.35,\"volume\":23075954},{\"day\":\"2018-09-04T00:00:00.000Z\",\"open\":11.28,\"high\":11.55,\"low\":11.23,\"close\":11.46,\"volume\":18488210},{\"day\":\"2018-09-05T00:00:00.000Z\",\"open\":11.43,\"high\":11.43,\"low\":11.12,\"close\":11.12,\"volume\":19403587},{\"day\":\"2018-09-06T00:00:00.000Z\",\"open\":11.12,\"high\":11.4,\"low\":11.1,\"close\":11.17,\"volume\":17566391},{\"day\":\"2018-09-07T00:00:00.000Z\",\"open\":11.12,\"high\":11.3,\"low\":10.27,\"close\":10.55,\"volume\":34948423},{\"day\":\"2018-09-10T00:00:00.000Z\",\"open\":10.5,\"high\":10.5,\"low\":9.74,\"close\":9.9,\"volume\":33460520},{\"day\":\"2018-09-11T00:00:00.000Z\",\"open\":9.91,\"high\":10.04,\"low\":9.84,\"close\":9.95,\"volume\":16437067},{\"day\":\"2018-09-12T00:00:00.000Z\",\"open\":9.94,\"high\":10.03,\"low\":9.89,\"close\":9.94,\"volume\":12949323},{\"day\":\"2018-09-13T00:00:00.000Z\",\"open\":10.05,\"high\":10.12,\"low\":9.66,\"close\":9.92,\"volume\":19155745},{\"day\":\"2018-09-14T00:00:00.000Z\",\"open\":9.94,\"high\":9.95,\"low\":9.7,\"close\":9.71,\"volume\":14263267},{\"day\":\"2018-09-17T00:00:00.000Z\",\"open\":9.68,\"high\":9.68,\"low\":9.31,\"close\":9.33,\"volume\":18036498},{\"day\":\"2018-09-18T00:00:00.000Z\",\"open\":9.29,\"high\":9.62,\"low\":9.23,\"close\":9.59,\"volume\":20636779},{\"day\":\"2018-09-19T00:00:00.000Z\",\"open\":9.59,\"high\":10.27,\"low\":9.5,\"close\":10,\"volume\":43407406},{\"day\":\"2018-09-20T00:00:00.000Z\",\"open\":9.99,\"high\":10.11,\"low\":9.88,\"close\":9.91,\"volume\":26132289},{\"day\":\"2018-09-21T00:00:00.000Z\",\"open\":9.95,\"high\":10.12,\"low\":9.83,\"close\":10.06,\"volume\":23818720},{\"day\":\"2018-09-25T00:00:00.000Z\",\"open\":9.97,\"high\":10.19,\"low\":9.89,\"close\":10.02,\"volume\":19959740},{\"day\":\"2018-09-26T00:00:00.000Z\",\"open\":10,\"high\":10.26,\"low\":9.97,\"close\":10.11,\"volume\":24656039},{\"day\":\"2018-09-27T00:00:00.000Z\",\"open\":10.04,\"high\":10.14,\"low\":9.81,\"close\":9.83,\"volume\":19179513},{\"day\":\"2018-09-28T00:00:00.000Z\",\"open\":9.9,\"high\":10.03,\"low\":9.84,\"close\":9.99,\"volume\":13863728},{\"day\":\"2018-10-08T00:00:00.000Z\",\"open\":9.73,\"high\":9.79,\"low\":9.35,\"close\":9.38,\"volume\":18038065},{\"day\":\"2018-10-09T00:00:00.000Z\",\"open\":9.39,\"high\":9.61,\"low\":9.39,\"close\":9.51,\"volume\":15045755},{\"day\":\"2018-10-10T00:00:00.000Z\",\"open\":9.58,\"high\":9.96,\"low\":9.41,\"close\":9.63,\"volume\":16681268},{\"day\":\"2018-10-11T00:00:00.000Z\",\"open\":9.18,\"high\":9.68,\"low\":8.71,\"close\":8.8,\"volume\":30506430},{\"day\":\"2018-10-12T00:00:00.000Z\",\"open\":8.72,\"high\":8.92,\"low\":8.3,\"close\":8.7,\"volume\":24606542},{\"day\":\"2018-10-15T00:00:00.000Z\",\"open\":8.86,\"high\":8.98,\"low\":8.65,\"close\":8.7,\"volume\":14180621},{\"day\":\"2018-10-16T00:00:00.000Z\",\"open\":8.71,\"high\":8.83,\"low\":8.22,\"close\":8.33,\"volume\":20276244},{\"day\":\"2018-10-17T00:00:00.000Z\",\"open\":8.51,\"high\":8.96,\"low\":8.22,\"close\":8.83,\"volume\":32518011},{\"day\":\"2018-10-18T00:00:00.000Z\",\"open\":8.7,\"high\":8.72,\"low\":8.43,\"close\":8.53,\"volume\":22137010},{\"day\":\"2018-10-19T00:00:00.000Z\",\"open\":8.4,\"high\":8.91,\"low\":8.33,\"close\":8.84,\"volume\":30761107},{\"day\":\"2018-10-22T00:00:00.000Z\",\"open\":9.03,\"high\":9.49,\"low\":8.89,\"close\":9.31,\"volume\":42278787},{\"day\":\"2018-10-23T00:00:00.000Z\",\"open\":9.24,\"high\":9.29,\"low\":8.91,\"close\":9.01,\"volume\":27476426},{\"day\":\"2018-10-24T00:00:00.000Z\",\"open\":9.01,\"high\":9.11,\"low\":8.86,\"close\":8.89,\"volume\":17713881},{\"day\":\"2018-10-25T00:00:00.000Z\",\"open\":8.46,\"high\":8.7,\"low\":8.31,\"close\":8.62,\"volume\":23466442},{\"day\":\"2018-10-26T00:00:00.000Z\",\"open\":8.74,\"high\":8.88,\"low\":8.58,\"close\":8.66,\"volume\":16340515},{\"day\":\"2018-10-29T00:00:00.000Z\",\"open\":8.62,\"high\":8.77,\"low\":8.46,\"close\":8.5,\"volume\":13359792},{\"day\":\"2018-10-30T00:00:00.000Z\",\"open\":8.46,\"high\":8.7,\"low\":8.23,\"close\":8.57,\"volume\":20324390},{\"day\":\"2018-10-31T00:00:00.000Z\",\"open\":8.58,\"high\":8.93,\"low\":8.55,\"close\":8.78,\"volume\":26227888},{\"day\":\"2018-11-01T00:00:00.000Z\",\"open\":8.84,\"high\":9.14,\"low\":8.78,\"close\":8.87,\"volume\":37547014},{\"day\":\"2018-11-02T00:00:00.000Z\",\"open\":9.06,\"high\":9.34,\"low\":8.97,\"close\":9.3,\"volume\":52295029},{\"day\":\"2018-11-05T00:00:00.000Z\",\"open\":9.28,\"high\":9.28,\"low\":8.98,\"close\":9.22,\"volume\":37028896},{\"day\":\"2018-11-06T00:00:00.000Z\",\"open\":9.14,\"high\":9.18,\"low\":8.93,\"close\":9.1,\"volume\":21601295},{\"day\":\"2018-11-07T00:00:00.000Z\",\"open\":9.12,\"high\":9.25,\"low\":9.04,\"close\":9.05,\"volume\":29097018},{\"day\":\"2018-11-08T00:00:00.000Z\",\"open\":9.18,\"high\":9.38,\"low\":9.02,\"close\":9.03,\"volume\":30075390},{\"day\":\"2018-11-09T00:00:00.000Z\",\"open\":8.9,\"high\":9.13,\"low\":8.88,\"close\":9.01,\"volume\":18027828},{\"day\":\"2018-11-12T00:00:00.000Z\",\"open\":8.93,\"high\":9.38,\"low\":8.93,\"close\":9.31,\"volume\":38264503},{\"day\":\"2018-11-13T00:00:00.000Z\",\"open\":9.12,\"high\":9.35,\"low\":9.08,\"close\":9.29,\"volume\":42808746},{\"day\":\"2018-11-14T00:00:00.000Z\",\"open\":9.28,\"high\":9.98,\"low\":9.23,\"close\":9.76,\"volume\":77540389},{\"day\":\"2018-11-15T00:00:00.000Z\",\"open\":9.58,\"high\":9.81,\"low\":9.55,\"close\":9.77,\"volume\":51612748},{\"day\":\"2018-11-16T00:00:00.000Z\",\"open\":9.77,\"high\":9.89,\"low\":9.68,\"close\":9.77,\"volume\":40922967},{\"day\":\"2018-11-19T00:00:00.000Z\",\"open\":9.7,\"high\":9.74,\"low\":9.46,\"close\":9.63,\"volume\":30916121},{\"day\":\"2018-11-20T00:00:00.000Z\",\"open\":9.51,\"high\":9.84,\"low\":9.49,\"close\":9.51,\"volume\":33892176},{\"day\":\"2018-11-21T00:00:00.000Z\",\"open\":9.4,\"high\":9.48,\"low\":9.3,\"close\":9.42,\"volume\":23797336},{\"day\":\"2018-11-22T00:00:00.000Z\",\"open\":9.45,\"high\":9.53,\"low\":9.4,\"close\":9.43,\"volume\":18429206},{\"day\":\"2018-11-23T00:00:00.000Z\",\"open\":9.45,\"high\":9.72,\"low\":9.27,\"close\":9.37,\"volume\":44676559},{\"day\":\"2018-11-26T00:00:00.000Z\",\"open\":9.37,\"high\":9.48,\"low\":9.07,\"close\":9.13,\"volume\":27648158},{\"day\":\"2018-11-27T00:00:00.000Z\",\"open\":9.19,\"high\":9.27,\"low\":9.06,\"close\":9.22,\"volume\":19673135},{\"day\":\"2018-11-28T00:00:00.000Z\",\"open\":9.16,\"high\":9.47,\"low\":9.12,\"close\":9.45,\"volume\":28438938},{\"day\":\"2018-11-29T00:00:00.000Z\",\"open\":9.6,\"high\":9.66,\"low\":9.09,\"close\":9.1,\"volume\":30267518},{\"day\":\"2018-11-30T00:00:00.000Z\",\"open\":8.9,\"high\":9.08,\"low\":8.72,\"close\":9.04,\"volume\":26251194},{\"day\":\"2018-12-03T00:00:00.000Z\",\"open\":9.32,\"high\":9.55,\"low\":9.2,\"close\":9.46,\"volume\":39637579},{\"day\":\"2018-12-04T00:00:00.000Z\",\"open\":9.45,\"high\":9.57,\"low\":9.38,\"close\":9.49,\"volume\":24335776},{\"day\":\"2018-12-05T00:00:00.000Z\",\"open\":9.23,\"high\":9.47,\"low\":9.19,\"close\":9.37,\"volume\":19043017},{\"day\":\"2018-12-06T00:00:00.000Z\",\"open\":9.29,\"high\":9.41,\"low\":9.1,\"close\":9.11,\"volume\":22459706},{\"day\":\"2018-12-07T00:00:00.000Z\",\"open\":9.2,\"high\":9.28,\"low\":9.11,\"close\":9.14,\"volume\":11886531},{\"day\":\"2018-12-10T00:00:00.000Z\",\"open\":9.08,\"high\":9.21,\"low\":9.03,\"close\":9.15,\"volume\":11968308},{\"day\":\"2018-12-11T00:00:00.000Z\",\"open\":9.18,\"high\":9.26,\"low\":9.07,\"close\":9.16,\"volume\":15321866},{\"day\":\"2018-12-12T00:00:00.000Z\",\"open\":9.2,\"high\":9.29,\"low\":9,\"close\":9.02,\"volume\":14832503},{\"day\":\"2018-12-13T00:00:00.000Z\",\"open\":9.04,\"high\":9.14,\"low\":8.9,\"close\":9.08,\"volume\":16243720},{\"day\":\"2018-12-14T00:00:00.000Z\",\"open\":9.05,\"high\":9.06,\"low\":8.79,\"close\":8.84,\"volume\":15943454},{\"day\":\"2018-12-17T00:00:00.000Z\",\"open\":8.79,\"high\":8.88,\"low\":8.69,\"close\":8.84,\"volume\":8604512},{\"day\":\"2018-12-18T00:00:00.000Z\",\"open\":8.78,\"high\":8.9,\"low\":8.7,\"close\":8.8,\"volume\":9294938},{\"day\":\"2018-12-19T00:00:00.000Z\",\"open\":8.84,\"high\":8.85,\"low\":8.66,\"close\":8.68,\"volume\":7298250},{\"day\":\"2018-12-20T00:00:00.000Z\",\"open\":8.63,\"high\":8.73,\"low\":8.61,\"close\":8.66,\"volume\":8331829},{\"day\":\"2018-12-21T00:00:00.000Z\",\"open\":8.61,\"high\":8.67,\"low\":8.57,\"close\":8.61,\"volume\":7848666},{\"day\":\"2018-12-24T00:00:00.000Z\",\"open\":8.63,\"high\":8.75,\"low\":8.6,\"close\":8.73,\"volume\":8688570},{\"day\":\"2018-12-25T00:00:00.000Z\",\"open\":8.64,\"high\":8.64,\"low\":8.28,\"close\":8.55,\"volume\":17389315},{\"day\":\"2018-12-26T00:00:00.000Z\",\"open\":8.49,\"high\":8.56,\"low\":8.35,\"close\":8.35,\"volume\":10991796},{\"day\":\"2018-12-27T00:00:00.000Z\",\"open\":8.51,\"high\":8.55,\"low\":8.19,\"close\":8.19,\"volume\":14006461},{\"day\":\"2018-12-28T00:00:00.000Z\",\"open\":8.17,\"high\":8.29,\"low\":8.09,\"close\":8.12,\"volume\":10486993},{\"day\":\"2019-01-02T00:00:00.000Z\",\"open\":8.14,\"high\":8.18,\"low\":8.08,\"close\":8.12,\"volume\":6863387},{\"day\":\"2019-01-03T00:00:00.000Z\",\"open\":8.12,\"high\":8.2,\"low\":8.05,\"close\":8.13,\"volume\":9087901},{\"day\":\"2019-01-04T00:00:00.000Z\",\"open\":8.05,\"high\":8.34,\"low\":7.97,\"close\":8.34,\"volume\":18060406},{\"day\":\"2019-01-07T00:00:00.000Z\",\"open\":8.34,\"high\":8.6,\"low\":8.28,\"close\":8.55,\"volume\":22791901},{\"day\":\"2019-01-08T00:00:00.000Z\",\"open\":8.5,\"high\":8.52,\"low\":8.34,\"close\":8.4,\"volume\":15181853},{\"day\":\"2019-01-09T00:00:00.000Z\",\"open\":8.43,\"high\":9.24,\"low\":8.37,\"close\":9.24,\"volume\":73427340},{\"day\":\"2019-01-10T00:00:00.000Z\",\"open\":9.1,\"high\":9.47,\"low\":9.06,\"close\":9.1,\"volume\":76368904},{\"day\":\"2019-01-11T00:00:00.000Z\",\"open\":9.05,\"high\":9.14,\"low\":8.87,\"close\":8.95,\"volume\":39546160},{\"day\":\"2019-01-14T00:00:00.000Z\",\"open\":8.88,\"high\":8.95,\"low\":8.72,\"close\":8.85,\"volume\":27570930},{\"day\":\"2019-01-15T00:00:00.000Z\",\"open\":8.8,\"high\":9.16,\"low\":8.8,\"close\":9.12,\"volume\":42541751},{\"day\":\"2019-01-16T00:00:00.000Z\",\"open\":9.06,\"high\":9.23,\"low\":8.92,\"close\":8.96,\"volume\":30280447},{\"day\":\"2019-01-17T00:00:00.000Z\",\"open\":8.91,\"high\":9.11,\"low\":8.85,\"close\":8.88,\"volume\":20445666},{\"day\":\"2019-01-18T00:00:00.000Z\",\"open\":9,\"high\":9.39,\"low\":8.89,\"close\":9.11,\"volume\":40284232},{\"day\":\"2019-01-21T00:00:00.000Z\",\"open\":9.12,\"high\":9.35,\"low\":8.98,\"close\":9.24,\"volume\":41188639},{\"day\":\"2019-01-22T00:00:00.000Z\",\"open\":9.15,\"high\":9.17,\"low\":8.9,\"close\":8.98,\"volume\":24677209},{\"day\":\"2019-01-23T00:00:00.000Z\",\"open\":8.9,\"high\":8.99,\"low\":8.82,\"close\":8.9,\"volume\":16463170},{\"day\":\"2019-01-24T00:00:00.000Z\",\"open\":8.88,\"high\":9.79,\"low\":8.88,\"close\":9.79,\"volume\":70118470},{\"day\":\"2019-01-25T00:00:00.000Z\",\"open\":10,\"high\":10.55,\"low\":9.73,\"close\":10,\"volume\":135456952},{\"day\":\"2019-01-28T00:00:00.000Z\",\"open\":10.05,\"high\":10.68,\"low\":9.84,\"close\":10.31,\"volume\":95399292},{\"day\":\"2019-01-29T00:00:00.000Z\",\"open\":10.14,\"high\":10.38,\"low\":9.9,\"close\":10.14,\"volume\":72154000},{\"day\":\"2019-01-30T00:00:00.000Z\",\"open\":10.03,\"high\":10.35,\"low\":9.77,\"close\":9.93,\"volume\":54091636},{\"day\":\"2019-01-31T00:00:00.000Z\",\"open\":10.05,\"high\":10.18,\"low\":9.7,\"close\":9.86,\"volume\":49845925},{\"day\":\"2019-02-01T00:00:00.000Z\",\"open\":9.96,\"high\":10.56,\"low\":9.85,\"close\":10.47,\"volume\":71107555},{\"day\":\"2019-02-11T00:00:00.000Z\",\"open\":10.32,\"high\":10.84,\"low\":10.3,\"close\":10.79,\"volume\":70740401},{\"day\":\"2019-02-12T00:00:00.000Z\",\"open\":10.6,\"high\":10.86,\"low\":10.47,\"close\":10.63,\"volume\":70038206},{\"day\":\"2019-02-13T00:00:00.000Z\",\"open\":10.67,\"high\":11.28,\"low\":10.59,\"close\":11.02,\"volume\":88739166},{\"day\":\"2019-02-14T00:00:00.000Z\",\"open\":10.9,\"high\":11.08,\"low\":10.8,\"close\":10.99,\"volume\":59034103},{\"day\":\"2019-02-15T00:00:00.000Z\",\"open\":10.94,\"high\":11.32,\"low\":10.88,\"close\":10.88,\"volume\":61617189},{\"day\":\"2019-02-18T00:00:00.000Z\",\"open\":10.93,\"high\":11.38,\"low\":10.73,\"close\":11.27,\"volume\":81689467},{\"day\":\"2019-02-19T00:00:00.000Z\",\"open\":11.24,\"high\":11.37,\"low\":10.92,\"close\":11.05,\"volume\":71220289},{\"day\":\"2019-02-20T00:00:00.000Z\",\"open\":10.98,\"high\":10.98,\"low\":10.66,\"close\":10.84,\"volume\":53396884},{\"day\":\"2019-02-21T00:00:00.000Z\",\"open\":10.8,\"high\":11.18,\"low\":10.65,\"close\":10.74,\"volume\":73434251},{\"day\":\"2019-02-22T00:00:00.000Z\",\"open\":10.66,\"high\":11.05,\"low\":10.61,\"close\":11.04,\"volume\":55117048},{\"day\":\"2019-02-25T00:00:00.000Z\",\"open\":11.38,\"high\":11.81,\"low\":11.11,\"close\":11.7,\"volume\":100224229},{\"day\":\"2019-02-26T00:00:00.000Z\",\"open\":11.75,\"high\":11.88,\"low\":11.18,\"close\":11.34,\"volume\":87707063},{\"day\":\"2019-02-27T00:00:00.000Z\",\"open\":11.3,\"high\":11.6,\"low\":11.02,\"close\":11.2,\"volume\":52272762},{\"day\":\"2019-02-28T00:00:00.000Z\",\"open\":11.22,\"high\":11.34,\"low\":11.1,\"close\":11.25,\"volume\":33629279},{\"day\":\"2019-03-01T00:00:00.000Z\",\"open\":11.32,\"high\":11.35,\"low\":10.96,\"close\":11.2,\"volume\":36658552},{\"day\":\"2019-03-04T00:00:00.000Z\",\"open\":11.77,\"high\":11.79,\"low\":11.35,\"close\":11.47,\"volume\":84963843},{\"day\":\"2019-03-05T00:00:00.000Z\",\"open\":11.39,\"high\":12.62,\"low\":11.25,\"close\":12.62,\"volume\":104002998},{\"day\":\"2019-03-06T00:00:00.000Z\",\"open\":13,\"high\":13.18,\"low\":12.46,\"close\":12.67,\"volume\":129995146},{\"day\":\"2019-03-07T00:00:00.000Z\",\"open\":12.41,\"high\":13.05,\"low\":12.35,\"close\":12.78,\"volume\":96793935},{\"day\":\"2019-03-08T00:00:00.000Z\",\"open\":12.83,\"high\":14.06,\"low\":12.83,\"close\":14.06,\"volume\":120982258},{\"day\":\"2019-03-11T00:00:00.000Z\",\"open\":15.47,\"high\":15.47,\"low\":14.11,\"close\":14.49,\"volume\":213189532},{\"day\":\"2019-03-12T00:00:00.000Z\",\"open\":14.69,\"high\":15.94,\"low\":14.25,\"close\":15.94,\"volume\":192026680},{\"day\":\"2019-03-13T00:00:00.000Z\",\"open\":16.4,\"high\":17.53,\"low\":16.1,\"close\":16.93,\"volume\":279535344},{\"day\":\"2019-03-14T00:00:00.000Z\",\"open\":15.5,\"high\":15.9,\"low\":15.24,\"close\":15.24,\"volume\":90552070},{\"day\":\"2019-03-15T00:00:00.000Z\",\"open\":14.99,\"high\":15.79,\"low\":14.44,\"close\":14.73,\"volume\":151011032},{\"day\":\"2019-03-18T00:00:00.000Z\",\"open\":14.49,\"high\":15.36,\"low\":13.91,\"close\":15.09,\"volume\":128275899},{\"day\":\"2019-03-19T00:00:00.000Z\",\"open\":15,\"high\":15.92,\"low\":14.77,\"close\":15.16,\"volume\":118581804},{\"day\":\"2019-03-20T00:00:00.000Z\",\"open\":15.08,\"high\":15.4,\"low\":14.31,\"close\":14.8,\"volume\":104573559},{\"day\":\"2019-03-21T00:00:00.000Z\",\"open\":14.76,\"high\":16.26,\"low\":14.61,\"close\":15.48,\"volume\":176165273},{\"day\":\"2019-03-22T00:00:00.000Z\",\"open\":15.48,\"high\":16.2,\"low\":15.32,\"close\":15.58,\"volume\":126117740},{\"day\":\"2019-03-25T00:00:00.000Z\",\"open\":15.05,\"high\":17.08,\"low\":14.9,\"close\":16.5,\"volume\":148520787},{\"day\":\"2019-03-26T00:00:00.000Z\",\"open\":16.4,\"high\":18,\"low\":15.9,\"close\":16.74,\"volume\":192471893},{\"day\":\"2019-03-27T00:00:00.000Z\",\"open\":16.66,\"high\":18.41,\"low\":16.63,\"close\":18.41,\"volume\":156093084},{\"day\":\"2019-03-28T00:00:00.000Z\",\"open\":19.53,\"high\":20.25,\"low\":16.68,\"close\":16.7,\"volume\":308273984},{\"day\":\"2019-03-29T00:00:00.000Z\",\"open\":16.43,\"high\":17.07,\"low\":15.5,\"close\":16.41,\"volume\":200931810},{\"day\":\"2019-04-01T00:00:00.000Z\",\"open\":16.3,\"high\":17.79,\"low\":16.2,\"close\":17.56,\"volume\":174009685},{\"day\":\"2019-04-02T00:00:00.000Z\",\"open\":17.59,\"high\":18.6,\"low\":17.3,\"close\":17.41,\"volume\":185769306},{\"day\":\"2019-04-03T00:00:00.000Z\",\"open\":16.99,\"high\":17.79,\"low\":16.84,\"close\":17.35,\"volume\":109052130},{\"day\":\"2019-04-04T00:00:00.000Z\",\"open\":17.7,\"high\":17.84,\"low\":17.16,\"close\":17.27,\"volume\":92703782},{\"day\":\"2019-04-08T00:00:00.000Z\",\"open\":17.18,\"high\":17.19,\"low\":16.4,\"close\":16.65,\"volume\":99252278},{\"day\":\"2019-04-09T00:00:00.000Z\",\"open\":16.62,\"high\":17.05,\"low\":16.35,\"close\":16.71,\"volume\":74559162},{\"day\":\"2019-04-10T00:00:00.000Z\",\"open\":16.46,\"high\":16.95,\"low\":16.01,\"close\":16.62,\"volume\":89083541},{\"day\":\"2019-04-11T00:00:00.000Z\",\"open\":16.7,\"high\":16.7,\"low\":15.72,\"close\":15.75,\"volume\":79408557},{\"day\":\"2019-04-12T00:00:00.000Z\",\"open\":15.7,\"high\":16.09,\"low\":15.7,\"close\":15.89,\"volume\":43400261},{\"day\":\"2019-04-15T00:00:00.000Z\",\"open\":16.15,\"high\":16.64,\"low\":15.89,\"close\":15.98,\"volume\":63266168},{\"day\":\"2019-04-16T00:00:00.000Z\",\"open\":15.76,\"high\":17.52,\"low\":15.6,\"close\":17.52,\"volume\":130235404},{\"day\":\"2019-04-17T00:00:00.000Z\",\"open\":17.14,\"high\":17.72,\"low\":16.88,\"close\":16.97,\"volume\":108263415},{\"day\":\"2019-04-18T00:00:00.000Z\",\"open\":17.06,\"high\":17.57,\"low\":16.87,\"close\":17.11,\"volume\":84389687},{\"day\":\"2019-04-19T00:00:00.000Z\",\"open\":16.93,\"high\":17.38,\"low\":16.65,\"close\":17.01,\"volume\":63241035},{\"day\":\"2019-04-22T00:00:00.000Z\",\"open\":17.03,\"high\":18.28,\"low\":16.69,\"close\":17.78,\"volume\":151168657},{\"day\":\"2019-04-23T00:00:00.000Z\",\"open\":17.51,\"high\":17.95,\"low\":16.81,\"close\":17.12,\"volume\":104038117},{\"day\":\"2019-04-24T00:00:00.000Z\",\"open\":16.91,\"high\":17.84,\"low\":16.5,\"close\":17.4,\"volume\":109365800},{\"day\":\"2019-04-25T00:00:00.000Z\",\"open\":17.1,\"high\":17.29,\"low\":15.66,\"close\":15.93,\"volume\":94633827},{\"day\":\"2019-04-26T00:00:00.000Z\",\"open\":15.79,\"high\":16.28,\"low\":15.7,\"close\":15.79,\"volume\":52594142},{\"day\":\"2019-04-29T00:00:00.000Z\",\"open\":15.73,\"high\":15.94,\"low\":14.35,\"close\":14.48,\"volume\":75747290},{\"day\":\"2019-04-30T00:00:00.000Z\",\"open\":14.39,\"high\":14.74,\"low\":13.85,\"close\":14.56,\"volume\":60183840},{\"day\":\"2019-05-06T00:00:00.000Z\",\"open\":13.86,\"high\":14.1,\"low\":13.1,\"close\":13.1,\"volume\":57934061},{\"day\":\"2019-05-07T00:00:00.000Z\",\"open\":13.19,\"high\":13.45,\"low\":12.66,\"close\":13.45,\"volume\":63953177},{\"day\":\"2019-05-08T00:00:00.000Z\",\"open\":13.01,\"high\":14.55,\"low\":12.88,\"close\":13.8,\"volume\":90653493},{\"day\":\"2019-05-09T00:00:00.000Z\",\"open\":13.92,\"high\":14.36,\"low\":13.8,\"close\":13.8,\"volume\":72616741},{\"day\":\"2019-05-10T00:00:00.000Z\",\"open\":13.9,\"high\":15.18,\"low\":13.61,\"close\":15.18,\"volume\":81537344},{\"day\":\"2019-05-13T00:00:00.000Z\",\"open\":15.5,\"high\":16.39,\"low\":15.3,\"close\":15.87,\"volume\":144787767},{\"day\":\"2019-05-14T00:00:00.000Z\",\"open\":15.71,\"high\":16.65,\"low\":15.59,\"close\":16.08,\"volume\":124570854},{\"day\":\"2019-05-15T00:00:00.000Z\",\"open\":16.17,\"high\":16.42,\"low\":15.75,\"close\":16.29,\"volume\":100559853},{\"day\":\"2019-05-16T00:00:00.000Z\",\"open\":16.02,\"high\":16.45,\"low\":15.85,\"close\":16.05,\"volume\":79308691},{\"day\":\"2019-05-17T00:00:00.000Z\",\"open\":16.72,\"high\":17.3,\"low\":16.22,\"close\":16.37,\"volume\":154125765},{\"day\":\"2019-05-20T00:00:00.000Z\",\"open\":17.17,\"high\":17.87,\"low\":16.81,\"close\":17.17,\"volume\":156928984},{\"day\":\"2019-05-21T00:00:00.000Z\",\"open\":16.55,\"high\":16.97,\"low\":16.02,\"close\":16.65,\"volume\":118443060},{\"day\":\"2019-05-22T00:00:00.000Z\",\"open\":16.64,\"high\":17.4,\"low\":16.53,\"close\":17.33,\"volume\":122102080},{\"day\":\"2019-05-23T00:00:00.000Z\",\"open\":17.2,\"high\":17.84,\"low\":16.85,\"close\":16.93,\"volume\":137264603},{\"day\":\"2019-05-24T00:00:00.000Z\",\"open\":16.56,\"high\":16.8,\"low\":15.7,\"close\":15.78,\"volume\":98464359},{\"day\":\"2019-05-27T00:00:00.000Z\",\"open\":15.63,\"high\":17.36,\"low\":15.63,\"close\":17.36,\"volume\":120995131},{\"day\":\"2019-05-28T00:00:00.000Z\",\"open\":17.8,\"high\":17.87,\"low\":17.04,\"close\":17.44,\"volume\":162459798},{\"day\":\"2019-05-29T00:00:00.000Z\",\"open\":17.2,\"high\":18.28,\"low\":17.13,\"close\":17.9,\"volume\":159221508},{\"day\":\"2019-05-30T00:00:00.000Z\",\"open\":17.51,\"high\":17.51,\"low\":16.5,\"close\":17.18,\"volume\":110669131},{\"day\":\"2019-05-31T00:00:00.000Z\",\"open\":17.06,\"high\":17.66,\"low\":16.89,\"close\":17.15,\"volume\":81069272},{\"day\":\"2019-06-03T00:00:00.000Z\",\"open\":17.34,\"high\":17.5,\"low\":16.6,\"close\":16.97,\"volume\":74335435},{\"day\":\"2019-06-04T00:00:00.000Z\",\"open\":16.8,\"high\":17.18,\"low\":16.41,\"close\":16.56,\"volume\":66686147},{\"day\":\"2019-06-05T00:00:00.000Z\",\"open\":16.82,\"high\":16.97,\"low\":16.22,\"close\":16.22,\"volume\":57617611},{\"day\":\"2019-06-06T00:00:00.000Z\",\"open\":16.17,\"high\":16.18,\"low\":15.48,\"close\":15.56,\"volume\":60646378},{\"day\":\"2019-06-10T00:00:00.000Z\",\"open\":15.7,\"high\":15.93,\"low\":15.51,\"close\":15.75,\"volume\":42033411},{\"day\":\"2019-06-11T00:00:00.000Z\",\"open\":15.66,\"high\":16.44,\"low\":15.38,\"close\":16.34,\"volume\":70867806},{\"day\":\"2019-06-12T00:00:00.000Z\",\"open\":16.21,\"high\":17.43,\"low\":16.12,\"close\":17.06,\"volume\":106019328},{\"day\":\"2019-06-13T00:00:00.000Z\",\"open\":16.84,\"high\":17.2,\"low\":16.65,\"close\":16.75,\"volume\":61811898},{\"day\":\"2019-06-14T00:00:00.000Z\",\"open\":16.88,\"high\":17.1,\"low\":16.2,\"close\":16.34,\"volume\":56606477},{\"day\":\"2019-06-17T00:00:00.000Z\",\"open\":16.11,\"high\":16.36,\"low\":15.8,\"close\":15.98,\"volume\":38914433},{\"day\":\"2019-06-18T00:00:00.000Z\",\"open\":15.96,\"high\":16.08,\"low\":15.74,\"close\":15.82,\"volume\":26854396},{\"day\":\"2019-06-19T00:00:00.000Z\",\"open\":16.39,\"high\":16.98,\"low\":16.27,\"close\":16.45,\"volume\":75976435},{\"day\":\"2019-06-20T00:00:00.000Z\",\"open\":16.28,\"high\":16.88,\"low\":16.2,\"close\":16.65,\"volume\":63062027},{\"day\":\"2019-06-21T00:00:00.000Z\",\"open\":16.79,\"high\":17.34,\"low\":16.64,\"close\":16.85,\"volume\":75689045},{\"day\":\"2019-06-24T00:00:00.000Z\",\"open\":16.85,\"high\":17.18,\"low\":16.68,\"close\":17.08,\"volume\":49211459},{\"day\":\"2019-06-25T00:00:00.000Z\",\"open\":16.98,\"high\":16.98,\"low\":16.28,\"close\":16.55,\"volume\":47805806},{\"day\":\"2019-06-26T00:00:00.000Z\",\"open\":16.43,\"high\":17.04,\"low\":16.33,\"close\":16.75,\"volume\":49565656},{\"day\":\"2019-06-27T00:00:00.000Z\",\"open\":16.81,\"high\":17.45,\"low\":16.66,\"close\":17.15,\"volume\":91450859},{\"day\":\"2019-06-28T00:00:00.000Z\",\"open\":17.01,\"high\":17.14,\"low\":16.46,\"close\":16.6,\"volume\":62344993},{\"day\":\"2019-07-01T00:00:00.000Z\",\"open\":17.06,\"high\":17.35,\"low\":16.83,\"close\":17.26,\"volume\":91693423},{\"day\":\"2019-07-02T00:00:00.000Z\",\"open\":17.16,\"high\":17.54,\"low\":16.96,\"close\":17.1,\"volume\":64108448},{\"day\":\"2019-07-03T00:00:00.000Z\",\"open\":16.88,\"high\":16.97,\"low\":16.55,\"close\":16.74,\"volume\":46476162},{\"day\":\"2019-07-04T00:00:00.000Z\",\"open\":16.72,\"high\":16.84,\"low\":16.24,\"close\":16.24,\"volume\":46406078},{\"day\":\"2019-07-05T00:00:00.000Z\",\"open\":16.21,\"high\":16.58,\"low\":16.21,\"close\":16.3,\"volume\":31308115},{\"day\":\"2019-07-08T00:00:00.000Z\",\"open\":16.19,\"high\":16.19,\"low\":15.1,\"close\":15.15,\"volume\":59477302},{\"day\":\"2019-07-09T00:00:00.000Z\",\"open\":15.23,\"high\":15.49,\"low\":15.11,\"close\":15.31,\"volume\":25207817},{\"day\":\"2019-07-10T00:00:00.000Z\",\"open\":15.38,\"high\":15.58,\"low\":15.12,\"close\":15.25,\"volume\":23649703},{\"day\":\"2019-07-11T00:00:00.000Z\",\"open\":15.4,\"high\":15.45,\"low\":14.51,\"close\":14.84,\"volume\":43276167},{\"day\":\"2019-07-12T00:00:00.000Z\",\"open\":14.9,\"high\":15.03,\"low\":14.6,\"close\":14.88,\"volume\":23735355},{\"day\":\"2019-07-15T00:00:00.000Z\",\"open\":14.85,\"high\":15.56,\"low\":14.64,\"close\":15.36,\"volume\":38287871},{\"day\":\"2019-07-16T00:00:00.000Z\",\"open\":15.28,\"high\":15.49,\"low\":15.23,\"close\":15.29,\"volume\":23809860},{\"day\":\"2019-07-17T00:00:00.000Z\",\"open\":15.35,\"high\":15.79,\"low\":15.26,\"close\":15.45,\"volume\":40247637},{\"day\":\"2019-07-18T00:00:00.000Z\",\"open\":15.27,\"high\":15.3,\"low\":14.93,\"close\":14.97,\"volume\":27409993},{\"day\":\"2019-07-19T00:00:00.000Z\",\"open\":15.06,\"high\":15.25,\"low\":15.02,\"close\":15.09,\"volume\":20305216},{\"day\":\"2019-07-22T00:00:00.000Z\",\"open\":15.2,\"high\":15.28,\"low\":14.3,\"close\":14.42,\"volume\":33030470},{\"day\":\"2019-07-23T00:00:00.000Z\",\"open\":14.41,\"high\":14.95,\"low\":14.35,\"close\":14.75,\"volume\":26192150},{\"day\":\"2019-07-24T00:00:00.000Z\",\"open\":14.87,\"high\":15.23,\"low\":14.82,\"close\":15.08,\"volume\":31822845},{\"day\":\"2019-07-25T00:00:00.000Z\",\"open\":15.18,\"high\":15.47,\"low\":15.08,\"close\":15.23,\"volume\":39305048},{\"day\":\"2019-07-26T00:00:00.000Z\",\"open\":15.15,\"high\":15.33,\"low\":14.87,\"close\":15,\"volume\":30147732},{\"day\":\"2019-07-29T00:00:00.000Z\",\"open\":15.1,\"high\":15.36,\"low\":15.02,\"close\":15.2,\"volume\":31228195},{\"day\":\"2019-07-30T00:00:00.000Z\",\"open\":15.29,\"high\":15.3,\"low\":15.05,\"close\":15.08,\"volume\":24474264},{\"day\":\"2019-07-31T00:00:00.000Z\",\"open\":15.01,\"high\":15.23,\"low\":14.93,\"close\":15.02,\"volume\":22048215},{\"day\":\"2019-08-01T00:00:00.000Z\",\"open\":14.92,\"high\":14.99,\"low\":14.57,\"close\":14.66,\"volume\":31484230},{\"day\":\"2019-08-02T00:00:00.000Z\",\"open\":14.3,\"high\":14.62,\"low\":14.08,\"close\":14.47,\"volume\":27577153},{\"day\":\"2019-08-05T00:00:00.000Z\",\"open\":14.48,\"high\":14.81,\"low\":14.31,\"close\":14.34,\"volume\":26034406},{\"day\":\"2019-08-06T00:00:00.000Z\",\"open\":13.9,\"high\":14.05,\"low\":13.02,\"close\":13.79,\"volume\":41607608},{\"day\":\"2019-08-07T00:00:00.000Z\",\"open\":13.87,\"high\":14.02,\"low\":13.45,\"close\":13.48,\"volume\":24037624},{\"day\":\"2019-08-08T00:00:00.000Z\",\"open\":13.51,\"high\":13.89,\"low\":13.51,\"close\":13.78,\"volume\":27312854},{\"day\":\"2019-08-09T00:00:00.000Z\",\"open\":13.89,\"high\":13.94,\"low\":13.15,\"close\":13.39,\"volume\":25320727},{\"day\":\"2019-08-12T00:00:00.000Z\",\"open\":13.5,\"high\":13.84,\"low\":13.31,\"close\":13.84,\"volume\":23867612},{\"day\":\"2019-08-13T00:00:00.000Z\",\"open\":13.69,\"high\":13.8,\"low\":13.53,\"close\":13.61,\"volume\":17738897},{\"day\":\"2019-08-14T00:00:00.000Z\",\"open\":13.9,\"high\":14.26,\"low\":13.82,\"close\":13.9,\"volume\":42407555},{\"day\":\"2019-08-15T00:00:00.000Z\",\"open\":13.49,\"high\":14.18,\"low\":13.35,\"close\":14.06,\"volume\":35305697},{\"day\":\"2019-08-16T00:00:00.000Z\",\"open\":14.01,\"high\":14.34,\"low\":13.91,\"close\":14.09,\"volume\":39599434},{\"day\":\"2019-08-19T00:00:00.000Z\",\"open\":14.17,\"high\":15.15,\"low\":14.17,\"close\":14.9,\"volume\":64978130},{\"day\":\"2019-08-20T00:00:00.000Z\",\"open\":14.91,\"high\":14.95,\"low\":14.61,\"close\":14.76,\"volume\":44175173},{\"day\":\"2019-08-21T00:00:00.000Z\",\"open\":14.83,\"high\":14.83,\"low\":14.5,\"close\":14.62,\"volume\":32846344},{\"day\":\"2019-08-22T00:00:00.000Z\",\"open\":14.65,\"high\":14.85,\"low\":14.47,\"close\":14.63,\"volume\":29413440},{\"day\":\"2019-08-23T00:00:00.000Z\",\"open\":14.6,\"high\":14.79,\"low\":14.36,\"close\":14.42,\"volume\":25466376},{\"day\":\"2019-08-26T00:00:00.000Z\",\"open\":14,\"high\":14.41,\"low\":13.9,\"close\":14.29,\"volume\":22096585},{\"day\":\"2019-08-27T00:00:00.000Z\",\"open\":14.36,\"high\":14.88,\"low\":14.36,\"close\":14.59,\"volume\":41256536},{\"day\":\"2019-08-28T00:00:00.000Z\",\"open\":14.4,\"high\":14.73,\"low\":14.24,\"close\":14.46,\"volume\":33661873},{\"day\":\"2019-08-29T00:00:00.000Z\",\"open\":14.48,\"high\":14.9,\"low\":14.35,\"close\":14.68,\"volume\":47974582},{\"day\":\"2019-08-30T00:00:00.000Z\",\"open\":14.75,\"high\":16.06,\"low\":14.71,\"close\":15.27,\"volume\":107919186},{\"day\":\"2019-09-02T00:00:00.000Z\",\"open\":15.2,\"high\":15.65,\"low\":14.88,\"close\":15.56,\"volume\":86978702},{\"day\":\"2019-09-03T00:00:00.000Z\",\"open\":15.48,\"high\":16.1,\"low\":15.28,\"close\":15.98,\"volume\":103145640},{\"day\":\"2019-09-04T00:00:00.000Z\",\"open\":15.78,\"high\":16.42,\"low\":15.73,\"close\":16.05,\"volume\":83602069},{\"day\":\"2019-09-05T00:00:00.000Z\",\"open\":16.2,\"high\":16.65,\"low\":15.89,\"close\":16.06,\"volume\":95804855},{\"day\":\"2019-09-06T00:00:00.000Z\",\"open\":16.08,\"high\":16.35,\"low\":15.59,\"close\":15.86,\"volume\":69367989},{\"day\":\"2019-09-09T00:00:00.000Z\",\"open\":16.09,\"high\":16.75,\"low\":15.9,\"close\":16.6,\"volume\":100296596},{\"day\":\"2019-09-10T00:00:00.000Z\",\"open\":16.48,\"high\":16.54,\"low\":15.92,\"close\":16.07,\"volume\":71971727},{\"day\":\"2019-09-11T00:00:00.000Z\",\"open\":16.18,\"high\":16.7,\"low\":15.87,\"close\":16.6,\"volume\":69894876},{\"day\":\"2019-09-12T00:00:00.000Z\",\"open\":16.95,\"high\":18.18,\"low\":16.71,\"close\":17.32,\"volume\":162670981},{\"day\":\"2019-09-16T00:00:00.000Z\",\"open\":17.43,\"high\":19.05,\"low\":17.4,\"close\":18.67,\"volume\":219272014},{\"day\":\"2019-09-17T00:00:00.000Z\",\"open\":18.38,\"high\":18.45,\"low\":17.26,\"close\":17.59,\"volume\":156445432},{\"day\":\"2019-09-18T00:00:00.000Z\",\"open\":17.59,\"high\":17.62,\"low\":16.82,\"close\":17.17,\"volume\":98421608},{\"day\":\"2019-09-19T00:00:00.000Z\",\"open\":17.07,\"high\":17.48,\"low\":16.93,\"close\":17.3,\"volume\":81540374},{\"day\":\"2019-09-20T00:00:00.000Z\",\"open\":17.21,\"high\":17.55,\"low\":17.06,\"close\":17.36,\"volume\":74663763},{\"day\":\"2019-09-23T00:00:00.000Z\",\"open\":17.05,\"high\":17.2,\"low\":16.49,\"close\":17.16,\"volume\":75514703},{\"day\":\"2019-09-24T00:00:00.000Z\",\"open\":17.2,\"high\":17.76,\"low\":17.11,\"close\":17.28,\"volume\":86190716},{\"day\":\"2019-09-25T00:00:00.000Z\",\"open\":16.88,\"high\":17.06,\"low\":16.1,\"close\":16.19,\"volume\":79414299},{\"day\":\"2019-09-26T00:00:00.000Z\",\"open\":16.31,\"high\":16.37,\"low\":15,\"close\":15.22,\"volume\":63013991},{\"day\":\"2019-09-27T00:00:00.000Z\",\"open\":15.2,\"high\":15.53,\"low\":15.13,\"close\":15.35,\"volume\":33257153},{\"day\":\"2019-09-30T00:00:00.000Z\",\"open\":15.28,\"high\":15.85,\"low\":15.15,\"close\":15.15,\"volume\":28481441},{\"day\":\"2019-10-08T00:00:00.000Z\",\"open\":15.16,\"high\":15.46,\"low\":15.02,\"close\":15.05,\"volume\":21927719},{\"day\":\"2019-10-09T00:00:00.000Z\",\"open\":15.05,\"high\":15.75,\"low\":14.7,\"close\":15.5,\"volume\":44128148},{\"day\":\"2019-10-10T00:00:00.000Z\",\"open\":15.42,\"high\":15.68,\"low\":15.3,\"close\":15.58,\"volume\":34794498},{\"day\":\"2019-10-11T00:00:00.000Z\",\"open\":15.58,\"high\":15.63,\"low\":15.15,\"close\":15.38,\"volume\":29631377},{\"day\":\"2019-10-14T00:00:00.000Z\",\"open\":15.56,\"high\":15.98,\"low\":15.48,\"close\":15.72,\"volume\":44062859},{\"day\":\"2019-10-15T00:00:00.000Z\",\"open\":15.59,\"high\":15.65,\"low\":15.1,\"close\":15.19,\"volume\":33980544},{\"day\":\"2019-10-16T00:00:00.000Z\",\"open\":15.29,\"high\":15.35,\"low\":15.1,\"close\":15.11,\"volume\":18865522},{\"day\":\"2019-10-17T00:00:00.000Z\",\"open\":15.15,\"high\":15.25,\"low\":14.96,\"close\":14.99,\"volume\":17419777},{\"day\":\"2019-10-18T00:00:00.000Z\",\"open\":15.01,\"high\":15.1,\"low\":14.52,\"close\":14.58,\"volume\":25892518},{\"day\":\"2019-10-21T00:00:00.000Z\",\"open\":14.6,\"high\":14.84,\"low\":14.2,\"close\":14.72,\"volume\":20124029},{\"day\":\"2019-10-22T00:00:00.000Z\",\"open\":14.77,\"high\":14.94,\"low\":14.7,\"close\":14.93,\"volume\":18938318},{\"day\":\"2019-10-23T00:00:00.000Z\",\"open\":14.9,\"high\":14.96,\"low\":14.6,\"close\":14.67,\"volume\":15165301},{\"day\":\"2019-10-24T00:00:00.000Z\",\"open\":14.55,\"high\":14.75,\"low\":14.42,\"close\":14.56,\"volume\":14830968},{\"day\":\"2019-10-25T00:00:00.000Z\",\"open\":14.58,\"high\":14.87,\"low\":14.45,\"close\":14.84,\"volume\":18985999},{\"day\":\"2019-10-28T00:00:00.000Z\",\"open\":15,\"high\":15.43,\"low\":14.95,\"close\":15.27,\"volume\":38317022},{\"day\":\"2019-10-29T00:00:00.000Z\",\"open\":15.23,\"high\":15.24,\"low\":14.8,\"close\":14.8,\"volume\":27029415},{\"day\":\"2019-10-30T00:00:00.000Z\",\"open\":14.67,\"high\":15.25,\"low\":14.48,\"close\":14.98,\"volume\":26601480},{\"day\":\"2019-10-31T00:00:00.000Z\",\"open\":14.56,\"high\":14.93,\"low\":14.52,\"close\":14.66,\"volume\":19577174},{\"day\":\"2019-11-01T00:00:00.000Z\",\"open\":14.61,\"high\":14.9,\"low\":14.54,\"close\":14.79,\"volume\":15506743},{\"day\":\"2019-11-04T00:00:00.000Z\",\"open\":14.85,\"high\":15.15,\"low\":14.83,\"close\":15,\"volume\":23617518},{\"day\":\"2019-11-05T00:00:00.000Z\",\"open\":15.07,\"high\":15.35,\"low\":14.87,\"close\":15.32,\"volume\":36841915},{\"day\":\"2019-11-06T00:00:00.000Z\",\"open\":15.3,\"high\":15.55,\"low\":14.93,\"close\":15.01,\"volume\":36808993},{\"day\":\"2019-11-07T00:00:00.000Z\",\"open\":15,\"high\":15.14,\"low\":14.73,\"close\":15.08,\"volume\":21166484},{\"day\":\"2019-11-08T00:00:00.000Z\",\"open\":15.17,\"high\":15.63,\"low\":15.1,\"close\":15.32,\"volume\":44678369},{\"day\":\"2019-11-11T00:00:00.000Z\",\"open\":15,\"high\":15.2,\"low\":14.78,\"close\":14.82,\"volume\":26432374},{\"day\":\"2019-11-12T00:00:00.000Z\",\"open\":14.82,\"high\":14.91,\"low\":14.3,\"close\":14.64,\"volume\":21821089},{\"day\":\"2019-11-13T00:00:00.000Z\",\"open\":14.64,\"high\":14.98,\"low\":14.56,\"close\":14.89,\"volume\":24659282},{\"day\":\"2019-11-14T00:00:00.000Z\",\"open\":14.84,\"high\":15.45,\"low\":14.8,\"close\":15.34,\"volume\":46413604},{\"day\":\"2019-11-15T00:00:00.000Z\",\"open\":15.25,\"high\":15.54,\"low\":15.09,\"close\":15.15,\"volume\":37091752},{\"day\":\"2019-11-18T00:00:00.000Z\",\"open\":15.06,\"high\":15.32,\"low\":15,\"close\":15.2,\"volume\":23291947},{\"day\":\"2019-11-19T00:00:00.000Z\",\"open\":15.25,\"high\":15.58,\"low\":15.12,\"close\":15.53,\"volume\":42504360},{\"day\":\"2019-11-20T00:00:00.000Z\",\"open\":15.38,\"high\":16.05,\"low\":15.36,\"close\":15.72,\"volume\":62916133},{\"day\":\"2019-11-21T00:00:00.000Z\",\"open\":15.6,\"high\":15.92,\"low\":15.38,\"close\":15.75,\"volume\":36796945},{\"day\":\"2019-11-22T00:00:00.000Z\",\"open\":15.7,\"high\":16.06,\"low\":15.2,\"close\":15.26,\"volume\":50730663},{\"day\":\"2019-11-25T00:00:00.000Z\",\"open\":15.23,\"high\":15.23,\"low\":14.39,\"close\":14.51,\"volume\":42084263},{\"day\":\"2019-11-26T00:00:00.000Z\",\"open\":14.6,\"high\":14.74,\"low\":14.41,\"close\":14.45,\"volume\":21809315},{\"day\":\"2019-11-27T00:00:00.000Z\",\"open\":14.41,\"high\":14.87,\"low\":14.12,\"close\":14.66,\"volume\":29811261},{\"day\":\"2019-11-28T00:00:00.000Z\",\"open\":14.54,\"high\":14.67,\"low\":14.35,\"close\":14.39,\"volume\":20555887},{\"day\":\"2019-11-29T00:00:00.000Z\",\"open\":14.44,\"high\":14.8,\"low\":14.41,\"close\":14.63,\"volume\":22375905},{\"day\":\"2019-12-02T00:00:00.000Z\",\"open\":14.73,\"high\":15.75,\"low\":14.73,\"close\":15.52,\"volume\":69474498},{\"day\":\"2019-12-03T00:00:00.000Z\",\"open\":15.31,\"high\":15.68,\"low\":15.2,\"close\":15.63,\"volume\":47603975},{\"day\":\"2019-12-04T00:00:00.000Z\",\"open\":15.46,\"high\":15.9,\"low\":15.41,\"close\":15.56,\"volume\":45081751},{\"day\":\"2019-12-05T00:00:00.000Z\",\"open\":15.63,\"high\":16.05,\"low\":15.4,\"close\":15.72,\"volume\":61565733},{\"day\":\"2019-12-06T00:00:00.000Z\",\"open\":15.75,\"high\":16.36,\"low\":15.54,\"close\":16.17,\"volume\":80565068},{\"day\":\"2019-12-09T00:00:00.000Z\",\"open\":16.3,\"high\":16.55,\"low\":15.95,\"close\":16,\"volume\":61214259},{\"day\":\"2019-12-10T00:00:00.000Z\",\"open\":16.07,\"high\":16.64,\"low\":15.84,\"close\":16.62,\"volume\":77834016},{\"day\":\"2019-12-11T00:00:00.000Z\",\"open\":16.52,\"high\":16.54,\"low\":15.8,\"close\":15.93,\"volume\":71031852},{\"day\":\"2019-12-12T00:00:00.000Z\",\"open\":15.93,\"high\":16.54,\"low\":15.88,\"close\":16.08,\"volume\":74657565},{\"day\":\"2019-12-13T00:00:00.000Z\",\"open\":16.22,\"high\":16.24,\"low\":15.82,\"close\":16.08,\"volume\":50847659},{\"day\":\"2019-12-16T00:00:00.000Z\",\"open\":16.06,\"high\":16.58,\"low\":16,\"close\":16.57,\"volume\":75049896},{\"day\":\"2019-12-17T00:00:00.000Z\",\"open\":16.49,\"high\":16.68,\"low\":16.28,\"close\":16.5,\"volume\":68087814},{\"day\":\"2019-12-18T00:00:00.000Z\",\"open\":16.58,\"high\":17.06,\"low\":16.4,\"close\":16.68,\"volume\":74140040},{\"day\":\"2019-12-19T00:00:00.000Z\",\"open\":16.59,\"high\":16.6,\"low\":16.17,\"close\":16.26,\"volume\":52799745},{\"day\":\"2019-12-20T00:00:00.000Z\",\"open\":16.2,\"high\":16.42,\"low\":15.92,\"close\":15.93,\"volume\":44314307},{\"day\":\"2019-12-23T00:00:00.000Z\",\"open\":15.8,\"high\":16.26,\"low\":15.53,\"close\":15.9,\"volume\":50758818},{\"day\":\"2019-12-24T00:00:00.000Z\",\"open\":15.96,\"high\":16.06,\"low\":15.74,\"close\":16.01,\"volume\":36832826},{\"day\":\"2019-12-25T00:00:00.000Z\",\"open\":15.9,\"high\":16.72,\"low\":15.88,\"close\":16.64,\"volume\":94785333},{\"day\":\"2019-12-26T00:00:00.000Z\",\"open\":16.5,\"high\":16.57,\"low\":16.25,\"close\":16.54,\"volume\":54101886},{\"day\":\"2019-12-27T00:00:00.000Z\",\"open\":16.49,\"high\":16.63,\"low\":15.85,\"close\":15.85,\"volume\":54791843},{\"day\":\"2019-12-30T00:00:00.000Z\",\"open\":15.56,\"high\":15.74,\"low\":15.05,\"close\":15.51,\"volume\":44613014},{\"day\":\"2019-12-31T00:00:00.000Z\",\"open\":15.5,\"high\":15.74,\"low\":15.4,\"close\":15.47,\"volume\":24777497},{\"day\":\"2020-01-02T00:00:00.000Z\",\"open\":15.6,\"high\":16.03,\"low\":15.51,\"close\":15.87,\"volume\":41479307},{\"day\":\"2020-01-03T00:00:00.000Z\",\"open\":15.87,\"high\":16.09,\"low\":15.76,\"close\":15.91,\"volume\":32762873},{\"day\":\"2020-01-06T00:00:00.000Z\",\"open\":15.8,\"high\":16.64,\"low\":15.7,\"close\":16.39,\"volume\":67819992},{\"day\":\"2020-01-07T00:00:00.000Z\",\"open\":16.43,\"high\":16.53,\"low\":16.21,\"close\":16.48,\"volume\":48089104},{\"day\":\"2020-01-08T00:00:00.000Z\",\"open\":16.36,\"high\":16.66,\"low\":15.88,\"close\":15.93,\"volume\":54686633},{\"day\":\"2020-01-09T00:00:00.000Z\",\"open\":16.14,\"high\":16.59,\"low\":16.07,\"close\":16.53,\"volume\":66853712},{\"day\":\"2020-01-10T00:00:00.000Z\",\"open\":16.64,\"high\":16.98,\"low\":16.34,\"close\":16.64,\"volume\":83573274},{\"day\":\"2020-01-13T00:00:00.000Z\",\"open\":16.67,\"high\":17.28,\"low\":16.55,\"close\":17.2,\"volume\":100543504},{\"day\":\"2020-01-14T00:00:00.000Z\",\"open\":17.37,\"high\":17.37,\"low\":16.63,\"close\":16.63,\"volume\":81248651},{\"day\":\"2020-01-15T00:00:00.000Z\",\"open\":16.45,\"high\":17.08,\"low\":16.4,\"close\":16.97,\"volume\":70354138},{\"day\":\"2020-01-16T00:00:00.000Z\",\"open\":16.9,\"high\":17.05,\"low\":16.6,\"close\":16.8,\"volume\":57866356},{\"day\":\"2020-01-17T00:00:00.000Z\",\"open\":16.8,\"high\":17.05,\"low\":16.5,\"close\":16.51,\"volume\":48975981},{\"day\":\"2020-01-20T00:00:00.000Z\",\"open\":16.51,\"high\":17.15,\"low\":16.33,\"close\":17.02,\"volume\":64132115},{\"day\":\"2020-01-21T00:00:00.000Z\",\"open\":16.4,\"high\":16.46,\"low\":15.89,\"close\":16.17,\"volume\":94078825},{\"day\":\"2020-01-22T00:00:00.000Z\",\"open\":16.02,\"high\":17.03,\"low\":15.95,\"close\":16.84,\"volume\":88208072},{\"day\":\"2020-01-23T00:00:00.000Z\",\"open\":16.67,\"high\":17.69,\"low\":16.5,\"close\":16.95,\"volume\":119610004},{\"day\":\"2020-02-03T00:00:00.000Z\",\"open\":15.26,\"high\":15.26,\"low\":15.26,\"close\":15.26,\"volume\":8229700},{\"day\":\"2020-02-04T00:00:00.000Z\",\"open\":13.75,\"high\":15.14,\"low\":13.75,\"close\":14.71,\"volume\":91557984},{\"day\":\"2020-02-05T00:00:00.000Z\",\"open\":14.7,\"high\":15.23,\"low\":14.51,\"close\":14.71,\"volume\":70618727},{\"day\":\"2020-02-06T00:00:00.000Z\",\"open\":14.63,\"high\":14.96,\"low\":14.49,\"close\":14.88,\"volume\":60041147},{\"day\":\"2020-02-07T00:00:00.000Z\",\"open\":14.81,\"high\":15.54,\"low\":14.71,\"close\":15.43,\"volume\":79571397},{\"day\":\"2020-02-10T00:00:00.000Z\",\"open\":15.22,\"high\":15.57,\"low\":15.15,\"close\":15.4,\"volume\":54409878},{\"day\":\"2020-02-11T00:00:00.000Z\",\"open\":15.4,\"high\":15.55,\"low\":15.18,\"close\":15.28,\"volume\":48724503},{\"day\":\"2020-02-12T00:00:00.000Z\",\"open\":15.25,\"high\":16.15,\"low\":15.18,\"close\":16.02,\"volume\":92161362},{\"day\":\"2020-02-13T00:00:00.000Z\",\"open\":16.06,\"high\":17.62,\"low\":15.79,\"close\":17.28,\"volume\":201517620},{\"day\":\"2020-02-14T00:00:00.000Z\",\"open\":17.5,\"high\":18.81,\"low\":17.28,\"close\":17.89,\"volume\":188412568},{\"day\":\"2020-02-17T00:00:00.000Z\",\"open\":18.79,\"high\":18.98,\"low\":17.78,\"close\":18.5,\"volume\":151738698},{\"day\":\"2020-02-18T00:00:00.000Z\",\"open\":18.3,\"high\":20.26,\"low\":18.18,\"close\":19.7,\"volume\":147062975},{\"day\":\"2020-02-19T00:00:00.000Z\",\"open\":19.41,\"high\":21.37,\"low\":19.01,\"close\":20.6,\"volume\":161295454},{\"day\":\"2020-02-20T00:00:00.000Z\",\"open\":20.26,\"high\":20.96,\"low\":19.7,\"close\":20.63,\"volume\":123242743},{\"day\":\"2020-02-21T00:00:00.000Z\",\"open\":20.46,\"high\":21.03,\"low\":20.14,\"close\":21.03,\"volume\":120850224}]" }, { "path": "simulateddata/src/main/java/com/guannan/simulateddata/LocalUtils.java", "content": "package com.guannan.simulateddata;\n\nimport android.content.Context;\nimport java.io.BufferedReader;\nimport java.io.InputStreamReader;\n\n/**\n * @author guannan\n * @date on 2020-02-24 15:55\n */\npublic class LocalUtils {\n\n /**\n * 从asset中读取js代码\n */\n public static String getFromAssets(Context context, String fileName) {\n try {\n InputStreamReader\n inputReader = new InputStreamReader(context.getResources().getAssets().open(fileName));\n BufferedReader bufReader = new BufferedReader(inputReader);\n String line = \"\";\n String result = \"\";\n while ((line = bufReader.readLine()) != null) {\n result += line.trim();\n }\n return result;\n } catch (Exception e) {\n e.printStackTrace();\n }\n return null;\n }\n}\n" }, { "path": "simulateddata/src/main/java/com/guannan/simulateddata/entity/KLineItem.java", "content": "package com.guannan.simulateddata.entity;\n\n/**\n * @author guannan\n * @date on 2020-03-14 16:34\n * @des k线数据实体\n */\npublic class KLineItem {\n\n /**\n * 交易日日期\n */\n public String day;\n\n /**\n * 开盘价\n */\n public float open;\n\n /**\n * 最高价\n */\n public float high;\n\n /**\n * 最低价\n */\n public float low;\n\n /**\n * 收盘价\n */\n public float close;\n\n /**\n * 成交量\n */\n public long volume;\n\n /**\n * 昨日收盘价\n */\n public float preClose;\n\n}\n" }, { "path": "simulateddata/src/main/java/com/guannan/simulateddata/parser/KLineParser.java", "content": "package com.guannan.simulateddata.parser;\n\nimport android.text.TextUtils;\nimport com.guannan.simulateddata.entity.KLineItem;\nimport java.util.ArrayList;\nimport net.minidev.json.JSONArray;\nimport net.minidev.json.JSONObject;\nimport net.minidev.json.JSONValue;\n\n/**\n * @author guannan\n * @date on 2020-03-14 16:32\n * @des k线数据解析\n */\npublic class KLineParser {\n\n /**\n * k线原始数据\n */\n private String mKlineJson;\n\n /**\n * k线列表\n */\n public ArrayList klineList = new ArrayList<>();\n\n public KLineParser(String klineJson) {\n this.mKlineJson = klineJson;\n }\n\n /**\n * 解析K线数据\n */\n public void parseKlineData() {\n Object obj = JSONValue.parse(mKlineJson);\n if (obj instanceof JSONArray) {\n JSONArray jsonArray = (JSONArray) obj;\n if (jsonArray != null && jsonArray.size() > 0) {\n for (int i = 0; i < jsonArray.size(); i++) {\n JSONObject jsonObject = (JSONObject) jsonArray.get(i);\n KLineItem kLineItem = getKLineItem(jsonObject);\n klineList.add(kLineItem);\n }\n }\n }\n }\n\n /**\n * 获取每一个交易日数据\n */\n public KLineItem getKLineItem(JSONObject obj) {\n KLineItem kLineItem = new KLineItem();\n kLineItem.day = obj.getAsString(\"day\");\n String open = obj.getAsString(\"open\");\n if (!TextUtils.isEmpty(open)) {\n kLineItem.open = Float.parseFloat(open);\n }\n String high = obj.getAsString(\"high\");\n if (!TextUtils.isEmpty(high)) {\n kLineItem.high = Float.parseFloat(high);\n }\n String low = obj.getAsString(\"low\");\n if (!TextUtils.isEmpty(low)) {\n kLineItem.low = Float.parseFloat(low);\n }\n String close = obj.getAsString(\"close\");\n if (!TextUtils.isEmpty(close)) {\n kLineItem.close = Float.parseFloat(close);\n }\n String volume = obj.getAsString(\"volume\");\n if (!TextUtils.isEmpty(volume)) {\n kLineItem.volume = Long.parseLong(volume);\n }\n return kLineItem;\n }\n}\n" }, { "path": "simulateddata/src/main/res/values/strings.xml", "content": "\n simulatedData\n\n" } ]