Repository: SlamDunk007/StockChart Branch: master Commit: ce2af05af1aa Files: 72 Total size: 1.8 MB Directory structure: gitextract_bedscd2c/ ├── .gitignore ├── README.md ├── app/ │ ├── .gitignore │ ├── build.gradle │ ├── proguard-rules.pro │ └── src/ │ ├── androidTest/ │ │ └── java/ │ │ └── com/ │ │ └── guannan/ │ │ └── stockchart/ │ │ └── ExampleInstrumentedTest.java │ ├── main/ │ │ ├── AndroidManifest.xml │ │ ├── java/ │ │ │ └── com/ │ │ │ └── guannan/ │ │ │ └── stockchart/ │ │ │ └── MainActivity.java │ │ └── res/ │ │ ├── drawable/ │ │ │ ├── ic_launcher_background.xml │ │ │ └── selector_line_bg.xml │ │ ├── drawable-v24/ │ │ │ └── ic_launcher_foreground.xml │ │ ├── layout/ │ │ │ ├── activity_main.xml │ │ │ └── pankou_layout.xml │ │ ├── mipmap-anydpi-v26/ │ │ │ ├── ic_launcher.xml │ │ │ └── ic_launcher_round.xml │ │ └── values/ │ │ ├── colors.xml │ │ ├── strings.xml │ │ └── styles.xml │ └── test/ │ └── java/ │ └── com/ │ └── guannan/ │ └── stockchart/ │ └── ExampleUnitTest.java ├── build.gradle ├── chartmodule/ │ ├── .gitignore │ ├── build.gradle │ ├── consumer-rules.pro │ ├── proguard-rules.pro │ └── src/ │ └── main/ │ ├── AndroidManifest.xml │ ├── java/ │ │ └── com/ │ │ └── guannan/ │ │ └── chartmodule/ │ │ ├── chart/ │ │ │ ├── BaseChartView.java │ │ │ ├── KMasterChartView.java │ │ │ ├── KSubChartView.java │ │ │ ├── MarketFigureChart.java │ │ │ └── ViewPortHandler.java │ │ ├── data/ │ │ │ ├── ExtremeValue.java │ │ │ ├── KLineToDrawItem.java │ │ │ ├── LineRectItem.java │ │ │ ├── SubChartData.java │ │ │ └── TechItem.java │ │ ├── helper/ │ │ │ ├── ChartDataSourceHelper.java │ │ │ ├── ChartTouchHelper.java │ │ │ ├── TechParamType.java │ │ │ └── TechParamsHelper.java │ │ ├── inter/ │ │ │ ├── IChartDataCountListener.java │ │ │ ├── IChartGestureListener.java │ │ │ ├── IPressChangeListener.java │ │ │ └── ITouchResponseListener.java │ │ └── utils/ │ │ ├── DataUtils.java │ │ ├── DateUtils.java │ │ ├── DisplayUtils.java │ │ ├── LogUtils.java │ │ ├── NumFormatUtils.java │ │ ├── PaintUtils.java │ │ └── StringUtils.java │ └── res/ │ └── values/ │ ├── colors.xml │ └── strings.xml ├── gradle/ │ └── wrapper/ │ ├── gradle-wrapper.jar │ └── gradle-wrapper.properties ├── gradle.properties ├── gradlew ├── gradlew.bat ├── settings.gradle └── simulateddata/ ├── .gitignore ├── build.gradle ├── consumer-rules.pro ├── libs/ │ └── json-smart-2.1.1.jar ├── proguard-rules.pro └── src/ └── main/ ├── AndroidManifest.xml ├── assets/ │ ├── geli.json │ ├── maotai.json │ ├── pingan.json │ └── slw_k.json ├── java/ │ └── com/ │ └── guannan/ │ └── simulateddata/ │ ├── LocalUtils.java │ ├── entity/ │ │ └── KLineItem.java │ └── parser/ │ └── KLineParser.java └── res/ └── values/ └── strings.xml ================================================ FILE CONTENTS ================================================ ================================================ FILE: .gitignore ================================================ *.iml .gradle .idea *.iml */build/ /local.properties /.idea/caches /.idea/libraries /.idea/modules.xml /.idea/workspace.xml /.idea/navEditor.xml /.idea/assetWizardSettings.xml .DS_Store /build /captures .externalNativeBuild .cxx ================================================ FILE: README.md ================================================ # StockChart 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： https://blog.csdn.net/kemeng7758/article/details/106729748 # 功能 1.支持行情图左右滑动 2.支持行情图的惯性滑动 3.支持行情图的方法和缩小 4.支持BOLL和MACD技术指标（后面会继续丰富指标） 5.支持主图副图动态添加，尺寸修改等 6.支持长按滑动和长按弹框等 # 效果图 # 项目关键类 ```java 行情图容器：MarketFigureChart 行情图主图：KMasterChartView 行情图副图：KSubChartView（成交量、MACD） 手势处理：ChartTouchHelper 数据处理：ChartDataSourceHelper ``` # 使用方式（可参考MainActivity当中代码） （1）布局当中引用 ```java ``` （2）然后在代码当中动态添加即可 ```java // 行情图容器 mMarketFigureChart = findViewById(R.id.chart_container); // 行情图主图（蜡烛线） mKLineChartView = new KMasterChartView(this); mMarketFigureChart.addChildChart(mKLineChartView, 200); // 行情图附图（成交量） mVolumeView = new KSubChartView(this); mMarketFigureChart.addChildChart(mVolumeView, 100); // MACD mMacdView = new KSubChartView(this); mMarketFigureChart.addChildChart(mMacdView, 100); ``` ================================================ FILE: app/.gitignore ================================================ /build ================================================ FILE: app/build.gradle ================================================ apply plugin: 'com.android.application' android { compileSdkVersion 29 buildToolsVersion "29.0.2" defaultConfig { applicationId "com.guannan.stockchart" minSdkVersion 19 targetSdkVersion 29 versionCode 1 versionName "1.0" testInstrumentationRunner "androidx.test.runner.AndroidJUnitRunner" } buildTypes { release { minifyEnabled false proguardFiles getDefaultProguardFile('proguard-android-optimize.txt'), 'proguard-rules.pro' } } } dependencies { implementation fileTree(dir: 'libs', include: ['*.jar']) implementation 'androidx.appcompat:appcompat:1.0.2' implementation 'androidx.constraintlayout:constraintlayout:1.1.3' implementation project(':chartmodule') } ================================================ FILE: app/proguard-rules.pro ================================================ # Add project specific ProGuard rules here. # You can control the set of applied configuration files using the # proguardFiles setting in build.gradle. # # For more details, see # http://developer.android.com/guide/developing/tools/proguard.html # If your project uses WebView with JS, uncomment the following # and specify the fully qualified class name to the JavaScript interface # class: #-keepclassmembers class fqcn.of.javascript.interface.for.webview { # public *; #} # Uncomment this to preserve the line number information for # debugging stack traces. #-keepattributes SourceFile,LineNumberTable # If you keep the line number information, uncomment this to # hide the original source file name. #-renamesourcefileattribute SourceFile ================================================ FILE: app/src/androidTest/java/com/guannan/stockchart/ExampleInstrumentedTest.java ================================================ package com.guannan.stockchart; import android.content.Context; import androidx.test.platform.app.InstrumentationRegistry; import androidx.test.ext.junit.runners.AndroidJUnit4; import org.junit.Test; import org.junit.runner.RunWith; import static org.junit.Assert.*; /** * Instrumented test, which will execute on an Android device. * * @see Testing documentation */ @RunWith(AndroidJUnit4.class) public class ExampleInstrumentedTest { @Test public void useAppContext() { // Context of the app under test. Context appContext = InstrumentationRegistry.getInstrumentation().getTargetContext(); assertEquals("com.guannan.stockchart", appContext.getPackageName()); } } ================================================ FILE: app/src/main/AndroidManifest.xml ================================================ ================================================ FILE: app/src/main/java/com/guannan/stockchart/MainActivity.java ================================================ package com.guannan.stockchart; import android.os.Bundle; import android.os.Handler; import android.view.MotionEvent; import android.view.View; import android.widget.ProgressBar; import android.widget.RadioGroup; import androidx.appcompat.app.AppCompatActivity; import com.guannan.chartmodule.chart.KMasterChartView; import com.guannan.chartmodule.chart.KSubChartView; import com.guannan.chartmodule.chart.MarketFigureChart; import com.guannan.chartmodule.data.ExtremeValue; import com.guannan.chartmodule.data.KLineToDrawItem; import com.guannan.chartmodule.data.SubChartData; import com.guannan.chartmodule.helper.ChartDataSourceHelper; import com.guannan.chartmodule.helper.TechParamType; import com.guannan.chartmodule.inter.IChartDataCountListener; import com.guannan.chartmodule.inter.IPressChangeListener; import com.guannan.simulateddata.LocalUtils; import com.guannan.simulateddata.parser.KLineParser; import java.util.List; public class MainActivity extends AppCompatActivity implements IChartDataCountListener>, IPressChangeListener, RadioGroup.OnCheckedChangeListener { private ChartDataSourceHelper mHelper; private KMasterChartView mKLineChartView; private KSubChartView mVolumeView; private MarketFigureChart mMarketFigureChart; private ProgressBar mProgressBar; private int MAX_COLUMNS = 160; private int MIN_COLUMNS = 20; private KSubChartView mMacdView; @Override protected void onCreate(Bundle savedInstanceState) { super.onCreate(savedInstanceState); setContentView(R.layout.activity_main); initViews(); // 行情图容器 mMarketFigureChart = findViewById(R.id.chart_container); // 行情图主图（蜡烛线） mKLineChartView = new KMasterChartView(this); mMarketFigureChart.addChildChart(mKLineChartView, 200); // 行情图附图（成交量） mVolumeView = new KSubChartView(this); mMarketFigureChart.addChildChart(mVolumeView, 100); // MACD mMacdView = new KSubChartView(this); mMarketFigureChart.addChildChart(mMacdView, 100); // 容器的手势监听 mMarketFigureChart.setPressChangeListener(this); } private void initialData(final String json) { mProgressBar.setVisibility(View.VISIBLE); new Handler().postDelayed(new Runnable() { @Override public void run() { initData(json); } }, 500); } private void initViews() { mProgressBar = findViewById(R.id.progress_circular); RadioGroup radioGroup = findViewById(R.id.rbtn_group); radioGroup.setOnCheckedChangeListener(this); radioGroup.check(R.id.rbtn_15); } @Override public void onCheckedChanged(RadioGroup group, int checkedId) { switch (checkedId) { case R.id.rbtn_15: initialData("slw_k.json"); break; case R.id.rbtn_1h: initialData("geli.json"); break; case R.id.rbtn_4h: initialData("maotai.json"); break; case R.id.rbtn_1d: initialData("pingan.json"); break; } } /** * 解析行情图数据 */ public void initData(String json) { // 士兰微k线数据 String kJson = LocalUtils.getFromAssets(this, json); KLineParser parser = new KLineParser(kJson); parser.parseKlineData(); if (mHelper == null) { mHelper = new ChartDataSourceHelper(this); } mProgressBar.setVisibility(View.GONE); mHelper.initKDrawData(parser.klineList, mKLineChartView, mVolumeView, mMacdView); } /** * 对主图和附图进行数据填充 */ @Override public void onReady(List data, ExtremeValue extremeValue, SubChartData subChartData) { mKLineChartView.initData(data, extremeValue,subChartData); mVolumeView.initData(data, extremeValue, TechParamType.VOLUME,subChartData); mMacdView.initData(data, extremeValue, TechParamType.MACD,subChartData); } /** * 主图的横向滑动 */ @Override public void onChartTranslate(MotionEvent me, float dX) { if (mHelper != null) { mHelper.initKMoveDrawData(dX, ChartDataSourceHelper.SourceType.MOVE); } } /** * 主图的手势fling */ @Override public void onChartFling(float distanceX) { if (mHelper != null) { mHelper.initKMoveDrawData(distanceX, ChartDataSourceHelper.SourceType.FLING); } } @Override public void onChartScale(MotionEvent me, float scaleX, float scaleY) { ChartDataSourceHelper.K_D_COLUMNS = (int) (ChartDataSourceHelper.K_D_COLUMNS / scaleX); ChartDataSourceHelper.K_D_COLUMNS = Math.max(MIN_COLUMNS, Math.min(MAX_COLUMNS, ChartDataSourceHelper.K_D_COLUMNS)); if (mHelper != null) { mHelper.initKMoveDrawData(0, ChartDataSourceHelper.SourceType.SCALE); } } } ================================================ FILE: app/src/main/res/drawable/ic_launcher_background.xml ================================================ ================================================ FILE: app/src/main/res/drawable/selector_line_bg.xml ================================================ ================================================ FILE: app/src/main/res/drawable-v24/ic_launcher_foreground.xml ================================================ ================================================ FILE: app/src/main/res/layout/activity_main.xml ================================================ ================================================ FILE: app/src/main/res/layout/pankou_layout.xml ================================================ ================================================ FILE: app/src/main/res/mipmap-anydpi-v26/ic_launcher.xml ================================================ ================================================ FILE: app/src/main/res/mipmap-anydpi-v26/ic_launcher_round.xml ================================================ ================================================ FILE: app/src/main/res/values/colors.xml ================================================ #008577 #00574B #D81B60 ================================================ FILE: app/src/main/res/values/strings.xml ================================================ StockChart ================================================ FILE: app/src/main/res/values/styles.xml ================================================ ================================================ FILE: app/src/test/java/com/guannan/stockchart/ExampleUnitTest.java ================================================ package com.guannan.stockchart; import org.junit.Test; import static org.junit.Assert.*; /** * Example local unit test, which will execute on the development machine (host). * * @see Testing documentation */ public class ExampleUnitTest { @Test public void addition_isCorrect() { assertEquals(4, 2 + 2); } } ================================================ FILE: build.gradle ================================================ // Top-level build file where you can add configuration options common to all sub-projects/modules. buildscript { repositories { google() jcenter() } dependencies { classpath 'com.android.tools.build:gradle:3.5.2' // NOTE: Do not place your application dependencies here; they belong // in the individual module build.gradle files } } allprojects { repositories { google() jcenter() } } task clean(type: Delete) { delete rootProject.buildDir } ================================================ FILE: chartmodule/.gitignore ================================================ /build ================================================ FILE: chartmodule/build.gradle ================================================ apply plugin: 'com.android.library' android { compileSdkVersion 29 buildToolsVersion "29.0.2" defaultConfig { minSdkVersion 19 targetSdkVersion 29 versionCode 1 versionName "1.0" testInstrumentationRunner "androidx.test.runner.AndroidJUnitRunner" consumerProguardFiles 'consumer-rules.pro' } buildTypes { release { minifyEnabled false proguardFiles getDefaultProguardFile('proguard-android-optimize.txt'), 'proguard-rules.pro' } } } dependencies { implementation fileTree(dir: 'libs', include: ['*.jar']) implementation 'androidx.appcompat:appcompat:1.0.2' api project(':simulateddata') } ================================================ FILE: chartmodule/consumer-rules.pro ================================================ ================================================ FILE: chartmodule/proguard-rules.pro ================================================ # Add project specific ProGuard rules here. # You can control the set of applied configuration files using the # proguardFiles setting in build.gradle. # # For more details, see # http://developer.android.com/guide/developing/tools/proguard.html # If your project uses WebView with JS, uncomment the following # and specify the fully qualified class name to the JavaScript interface # class: #-keepclassmembers class fqcn.of.javascript.interface.for.webview { # public *; #} # Uncomment this to preserve the line number information for # debugging stack traces. #-keepattributes SourceFile,LineNumberTable # If you keep the line number information, uncomment this to # hide the original source file name. #-renamesourcefileattribute SourceFile ================================================ FILE: chartmodule/src/main/AndroidManifest.xml ================================================ ================================================ FILE: chartmodule/src/main/java/com/guannan/chartmodule/chart/BaseChartView.java ================================================ package com.guannan.chartmodule.chart; import android.content.Context; import android.graphics.Bitmap; import android.graphics.Canvas; import android.graphics.Color; import android.graphics.Paint; import android.graphics.PorterDuff; import android.os.Handler; import android.os.Message; import android.util.AttributeSet; import android.view.MotionEvent; import android.view.View; import androidx.annotation.NonNull; import androidx.annotation.Nullable; import androidx.core.content.ContextCompat; import com.guannan.chartmodule.R; import com.guannan.chartmodule.helper.ChartTouchHelper; import com.guannan.chartmodule.inter.ITouchResponseListener; import com.guannan.chartmodule.utils.PaintUtils; import java.lang.ref.WeakReference; import java.util.concurrent.ExecutorService; import java.util.concurrent.Executors; /** * @author guannan * @date on 2020-02-21 13:28 * @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 */ public abstract class BaseChartView extends View implements ITouchResponseListener { /** * 如果创建画布Canvas失败：最大重试次数 */ private final int MAX_RETRY_COUNT = 3; /** * 如果创建画布Canvas失败：重试的次数 */ private int repeatNum = 0; /** * 在子线程当中实际进行绘制的canvas */ private Canvas mRealCanvas; /** * 在子线程当中实际绘制的bitmap */ private Bitmap mRealBitmap; /** * 用于交换的Bitmap */ private Bitmap mCurBitmap; private Bitmap mAlterBitmap; /** * 绘制完成通知onDraw绘制realBitmap */ private ChartHandler mHandler; /** * 开始绘制 */ private static final int START_PAINT = 1; /** * 刷新 */ private static final int REFRESH = 2; /** * 绘制mRealBitmap的画笔 */ private Paint mPaint; /** * 是否开始绘制 */ private boolean hasDrawed; /** * 单一线程的线程池 */ private ExecutorService mExecutor; private DoubleBuffering mDoubleBuffering; /** * 行情图尺寸等辅助方法 */ protected ViewPortHandler mViewPortHandler; /** * 红色画笔 */ protected Paint mPaintRed; /** * 绿色画笔 */ protected Paint mPaintGreen; @Override protected void onAttachedToWindow() { super.onAttachedToWindow(); initRunnable(); } public BaseChartView(Context context) { this(context, null); } public BaseChartView(Context context, @Nullable AttributeSet attrs) { this(context, attrs, 0); } public BaseChartView(Context context, @Nullable AttributeSet attrs, int defStyleAttr) { super(context, attrs, defStyleAttr); mPaint = new Paint(Paint.ANTI_ALIAS_FLAG); mPaintRed = new Paint(); mPaintRed.setColor(ContextCompat.getColor(context, R.color.color_fd4331)); mPaintRed.setStyle(Paint.Style.FILL); mPaintGreen = new Paint(); mPaintGreen.setColor(ContextCompat.getColor(context, R.color.color_05aa3b)); mPaintGreen.setStyle(Paint.Style.FILL); // 行情图尺寸等辅助方法 mViewPortHandler = new ViewPortHandler(); initHandler(); PaintUtils.init(context); } private void initRunnable() { if (mExecutor == null) { mExecutor = Executors.newSingleThreadExecutor(); } if (mDoubleBuffering == null) { mDoubleBuffering = new DoubleBuffering(this); } } private void initHandler() { mHandler = new ChartHandler(this); } public abstract void onChartLongPressed(MotionEvent me); public abstract void onChartGestureEnd(MotionEvent me, ChartTouchHelper.ChartGesture lastPerformedGesture); public abstract void onChartSingleTapped(MotionEvent me); /** * 防止内存泄露的Handler */ private static final class ChartHandler extends Handler { private final WeakReference mView; public ChartHandler(BaseChartView view) { mView = new WeakReference<>(view); } @Override public void handleMessage(@NonNull Message msg) { super.handleMessage(msg); if (mView != null) { BaseChartView chartView = mView.get(); if (chartView != null) { if (msg.what == chartView.START_PAINT) { // 开始绘制 DoubleBuffering doubleBuffering = (DoubleBuffering) msg.obj; if (chartView.mExecutor != null) { chartView.mExecutor.execute(doubleBuffering); } //post(doubleBuffering); } else if (msg.what == chartView.REFRESH) { if (chartView.mRealBitmap == null) { chartView.mRealBitmap = chartView.mCurBitmap; chartView.mCurBitmap = chartView.mAlterBitmap; } else { Bitmap alterBitmap = chartView.mRealBitmap; chartView.mRealBitmap = chartView.mCurBitmap; chartView.mCurBitmap = alterBitmap; } chartView.mRealCanvas.setBitmap(chartView.mCurBitmap); chartView.invalidate(); } } } } } @Override protected void onSizeChanged(int w, int h, int oldw, int oldh) { mViewPortHandler.setChartDimens(w, h); initCanvas(); super.onSizeChanged(w, h, oldw, oldh); } /** * 根据当前View的尺寸创建画布 */ private void initCanvas() { repeatNum = 0; if (mRealCanvas == null) { mRealCanvas = new Canvas(); Bitmap curBitmap = createBitmap(mViewPortHandler.getChartWidth(), mViewPortHandler.getChartHeight(), Bitmap.Config.ARGB_8888); Bitmap alterBitmap = curBitmap.copy(Bitmap.Config.ARGB_8888, true); if (curBitmap != null && alterBitmap != null) { mRealCanvas.setBitmap(curBitmap); mCurBitmap = curBitmap; mAlterBitmap = alterBitmap; } } } /** * 根据当前View的宽高创建画布Canvas */ private Bitmap createBitmap(int width, int height, Bitmap.Config config) { Bitmap bitmap = null; try { repeatNum++; if (repeatNum < MAX_RETRY_COUNT) { bitmap = Bitmap.createBitmap(width, height, config); } } catch (OutOfMemoryError e) { System.gc(); System.runFinalization(); bitmap = createBitmap(width, height, config); } return bitmap; } @Override protected void onDetachedFromWindow() { super.onDetachedFromWindow(); if (mHandler != null) { mHandler.removeCallbacksAndMessages(null); } if (mExecutor != null) { mExecutor.shutdown(); } if (mRealBitmap != null) { if (!mRealBitmap.isRecycled()) { mRealBitmap.recycle(); } mRealBitmap = null; } if (mCurBitmap != null) { if (!mCurBitmap.isRecycled()) { mCurBitmap.recycle(); } mCurBitmap = null; } if (mAlterBitmap != null) { if (!mAlterBitmap.isRecycled()) { mAlterBitmap.recycle(); } mAlterBitmap = null; } } /** * 在子线程当中进行绘制 */ class DoubleBuffering implements Runnable { private final WeakReference mChartView; public DoubleBuffering(BaseChartView view) { mChartView = new WeakReference<>(view); } @Override public synchronized void run() { if (mChartView != null) { BaseChartView baseChartView = mChartView.get(); if (baseChartView != null && baseChartView.mRealCanvas != null) { baseChartView.drawFrame(baseChartView.mRealCanvas); // 绘制完成，通知UI线程绘制mRealBitmap Bitmap bitmap = baseChartView.mCurBitmap; if (bitmap != null && baseChartView.mHandler != null) { baseChartView.mHandler.sendEmptyMessage(baseChartView.REFRESH); } } } } } /** * 子类View继承，真正实现绘制，当前线程在子线程 */ protected void drawFrame(Canvas canvas) { canvas.drawColor(Color.TRANSPARENT, PorterDuff.Mode.CLEAR); } /** * 子类决定刷新视图时机 */ public void invalidateView() { hasDrawed = true; invalidate(); } public String getString(int id) { return getContext().getResources().getString(id); } /** * 在子线程当中刷新 */ public void postInvalidateView() { hasDrawed = true; postInvalidate(); } @Override protected void onDraw(Canvas canvas) { super.onDraw(canvas); if (mRealBitmap != null) { canvas.drawBitmap(mRealBitmap, 0, 0, mPaint); } if (hasDrawed) { hasDrawed = false; if (!mHandler.hasMessages(START_PAINT)) { Message message = new Message(); message.what = START_PAINT; message.obj = mDoubleBuffering; mHandler.sendMessage(message); } } } } ================================================ FILE: chartmodule/src/main/java/com/guannan/chartmodule/chart/KMasterChartView.java ================================================ package com.guannan.chartmodule.chart; import android.content.Context; import android.graphics.Canvas; import android.graphics.Path; import android.graphics.PointF; import android.graphics.Rect; import android.graphics.RectF; import android.text.TextUtils; import android.util.AttributeSet; import android.view.MotionEvent; import androidx.annotation.Nullable; import com.guannan.chartmodule.R; import com.guannan.chartmodule.data.ExtremeValue; import com.guannan.chartmodule.data.KLineToDrawItem; import com.guannan.chartmodule.data.SubChartData; import com.guannan.chartmodule.data.TechItem; import com.guannan.chartmodule.helper.ChartDataSourceHelper; import com.guannan.chartmodule.helper.ChartTouchHelper; import com.guannan.chartmodule.utils.DateUtils; import com.guannan.chartmodule.utils.DisplayUtils; import com.guannan.chartmodule.utils.NumFormatUtils; import com.guannan.chartmodule.utils.PaintUtils; import com.guannan.simulateddata.entity.KLineItem; import java.util.List; /** * @author guannan * @date on 2020-03-07 15:56 * @des K线的主图 */ public class KMasterChartView extends BaseChartView { /** * 绘制的蜡烛线数据（主副图的数据） */ private List mToDrawList; /** * 蜡烛线价格最大最小值 */ private ExtremeValue mExtremeValue; /** * 主图文本间隔 */ private int TEXT_PADDING; /** * 刻度间隔 */ private int CAL_PADDING; /** * 十字线长按选中的点 */ private int mFocusIndex; /** * 长按十字线的位置 */ private PointF mFocusPoint; /** * 是否是长按 */ private boolean onLongPress; /** * 长按弹出的弹框 */ private RectF popRect = new RectF(); private SubChartData mSubChartData; public KMasterChartView(Context context) { this(context, null); } public KMasterChartView(Context context, @Nullable AttributeSet attrs) { this(context, attrs, 0); } public KMasterChartView(Context context, @Nullable AttributeSet attrs, int defStyleAttr) { super(context, attrs, defStyleAttr); TEXT_PADDING = DisplayUtils.dip2px(context, 5); CAL_PADDING = DisplayUtils.dip2px(context, 3); mViewPortHandler.setContentRatio(0.9f); } @Override protected void onSizeChanged(int w, int h, int oldw, int oldh) { mViewPortHandler.restrainViewPort(DisplayUtils.dip2px(getContext(), 10), DisplayUtils.dip2px(getContext(), 20), DisplayUtils.dip2px(getContext(), 10), 0); super.onSizeChanged(w, h, oldw, oldh); } public ViewPortHandler getViewPortHandler() { return mViewPortHandler; } @Override protected void drawFrame(Canvas canvas) { super.drawFrame(canvas); drawOutLine(canvas); if (mToDrawList == null || mToDrawList.isEmpty()) { return; } RectF contentRect = mViewPortHandler.mContentRect; for (int i = 0; i < mToDrawList.size(); i++) { KLineToDrawItem drawItem = mToDrawList.get(i); if (drawItem != null) { // 绘制蜡烛线日期（只绘制每月第一个交易日） if (!TextUtils.isEmpty(drawItem.date)) { Rect rect = new Rect(); PaintUtils.TEXT_PAINT.getTextBounds(drawItem.date, 0, drawItem.date.length(), rect); canvas.drawText(drawItem.date, drawItem.rect.centerX() - rect.width() / 2, contentRect.bottom + rect.height() + TEXT_PADDING, PaintUtils.TEXT_PAINT); canvas.drawLine(drawItem.rect.centerX(), contentRect.top, drawItem.rect.centerX(), contentRect.bottom, PaintUtils.GRID_INNER_DIVIDER); } // 绘制蜡烛线 if (drawItem.isFall) { canvas.drawRect(drawItem.rect, mPaintGreen); canvas.drawRect(drawItem.shadowRect, mPaintGreen); } else { canvas.drawRect(drawItem.rect, mPaintRed); canvas.drawRect(drawItem.shadowRect, mPaintRed); } } } // 绘制BOLL（布林指标） if (!onLongPress) { KLineToDrawItem lastItem = mToDrawList.get(mToDrawList.size() - 1); drawBollDes(canvas, contentRect, lastItem); } canvas.drawPath(mSubChartData.bollPaths[0], PaintUtils.LINE_BLUE_PAINT); canvas.drawPath(mSubChartData.bollPaths[1], PaintUtils.LINE_PURPLE_PAINT); canvas.drawPath(mSubChartData.bollPaths[2], PaintUtils.LINE_YELLOW_PAINT); // 绘制长按十字线 if (mFocusPoint != null && onLongPress) { if (contentRect.contains(mFocusPoint.x, mFocusPoint.y)) { canvas.drawLine(contentRect.left, mFocusPoint.y, contentRect.right, mFocusPoint.y, PaintUtils.FOCUS_LINE_PAINT); } canvas.drawLine(mFocusPoint.x, contentRect.top, mFocusPoint.x, contentRect.bottom, PaintUtils.FOCUS_LINE_PAINT); KLineToDrawItem item = mToDrawList.get(mFocusIndex); drawBollDes(canvas, contentRect, item); } // 长按显示的弹框 showLongPressDialog(canvas, contentRect); } /** * 绘制主图左上角默认显示和长按BOLL指标展示 */ private void drawBollDes(Canvas canvas, RectF contentRect, KLineToDrawItem drawItem) { TechItem techItem = drawItem.techItem; float mid = NumFormatUtils.formatFloat((techItem.upper + techItem.lower) / 2, 2); String midDes = "BOLL MID:" + mid; Rect rectMid = new Rect(); PaintUtils.TEXT_YELLOW_PAINT.getTextBounds(midDes, 0, midDes.length(), rectMid); canvas.drawText(midDes, contentRect.left, contentRect.top - TEXT_PADDING, PaintUtils.TEXT_YELLOW_PAINT); float upper = NumFormatUtils.formatFloat(techItem.upper, 2); String upperDes = "UPPER:" + upper; Rect rectUpper = new Rect(); PaintUtils.TEXT_BLUE_PAINT.getTextBounds(upperDes, 0, upperDes.length(), rectUpper); canvas.drawText(upperDes, contentRect.left + rectMid.width() + TEXT_PADDING, contentRect.top - TEXT_PADDING, PaintUtils.TEXT_BLUE_PAINT); float lower = NumFormatUtils.formatFloat(techItem.lower, 2); String lowerDes = "LOWER:" + lower; canvas.drawText(lowerDes, contentRect.left + rectMid.width() + rectUpper.width() + TEXT_PADDING * 2, contentRect.top - TEXT_PADDING, PaintUtils.TEXT_PURPLE_PAINT); } /** * 长按显示的弹框内容 */ private void showLongPressDialog(Canvas canvas, RectF contentRect) { if (onLongPress) { KLineToDrawItem item = mToDrawList.get(mFocusIndex); float left = contentRect.right - TEXT_PADDING * 2 - DisplayUtils.dip2px(getContext(), 110); float top = contentRect.top + TEXT_PADDING; popRect.set(left, top, left + DisplayUtils.dip2px(getContext(), 110), top + DisplayUtils.dip2px(getContext(), 120)); canvas.drawRect(popRect, PaintUtils.POP_DIALOG_PAINT); KLineItem klineItem = item.klineItem; float perHeight = popRect.height() / 7; drawPopText(canvas, popRect, getString(R.string.date), DateUtils.getYMD(klineItem.day), item.isFall, perHeight); drawPopText(canvas, popRect, getString(R.string.open), String.valueOf(klineItem.open), item.isFall, perHeight * 2); drawPopText(canvas, popRect, getString(R.string.hign), String.valueOf(klineItem.high), item.isFall, perHeight * 3); drawPopText(canvas, popRect, getString(R.string.low), String.valueOf(klineItem.low), item.isFall, perHeight * 4); drawPopText(canvas, popRect, getString(R.string.close), String.valueOf(klineItem.close), item.isFall, perHeight * 5); drawPopText(canvas, popRect, getString(R.string.diff), String.valueOf(NumFormatUtils.formatFloat(klineItem.open - klineItem.preClose, 2)), item.isFall, perHeight * 6); float chg = (klineItem.open - klineItem.preClose) * 100 / klineItem.preClose; String chgDesc = NumFormatUtils.formatFloat(chg, 2, true, true, "--", "--", false); drawPopText(canvas, popRect, getString(R.string.chg), chgDesc, item.isFall, perHeight * 7); } } public void drawPopText(Canvas canvas, RectF popRect, String title, String value, boolean isFall, float y) { Rect rect = new Rect(); PaintUtils.TEXT_POP_PAINT.getTextBounds(value, 0, value.length(), rect); canvas.drawText(title, popRect.left + TEXT_PADDING, popRect.top + y - TEXT_PADDING, PaintUtils.TEXT_POP_PAINT); if (title.equals(getString(R.string.diff)) || title.equals(getString(R.string.chg))) { if (isFall) { canvas.drawText(value, popRect.right - rect.width() - TEXT_PADDING, popRect.top + y - TEXT_PADDING, PaintUtils.TEXT_GREEN_PAINT); } else { canvas.drawText(value, popRect.right - rect.width() - TEXT_PADDING, popRect.top + y - TEXT_PADDING, PaintUtils.TEXT_RED_PAINT); } } else { canvas.drawText(value, popRect.right - rect.width() - TEXT_PADDING, popRect.top + y - TEXT_PADDING, PaintUtils.TEXT_POP_PAINT); } } /** * 绘制行情图边框 */ private void drawOutLine(Canvas canvas) { if (mExtremeValue == null) { return; } RectF contentRect = mViewPortHandler.mContentRect; if (contentRect != null) { Path path = new Path(); path.moveTo(contentRect.left, contentRect.top); path.lineTo(contentRect.right, contentRect.top); path.lineTo(contentRect.right, contentRect.bottom); path.lineTo(contentRect.left, contentRect.bottom); path.close(); canvas.drawPath(path, PaintUtils.GRID_DIVIDER); } // 绘制价格刻度和价格分隔线 float maxPrice = NumFormatUtils.formatFloat(mExtremeValue.maxPrice, 2); float minPrice = NumFormatUtils.formatFloat(mExtremeValue.minPrice, 2); Rect rect = new Rect(); PaintUtils.TEXT_PAINT.getTextBounds(maxPrice + "", 0, String.valueOf(maxPrice).length(), rect); canvas.drawText(maxPrice + "", contentRect.left + CAL_PADDING, contentRect.top + rect.height() + CAL_PADDING, PaintUtils.TEXT_PAINT); float perHeight = contentRect.height() / 4; float perPrice = NumFormatUtils.formatFloat((maxPrice - minPrice) / 4, 2); for (int i = 1; i <= 3; i++) { canvas.drawLine(contentRect.left, contentRect.top + perHeight * i, contentRect.right, contentRect.top + perHeight * i, PaintUtils.GRID_INNER_DIVIDER); float value = NumFormatUtils.formatFloat(maxPrice - perPrice * i, 2); canvas.drawText(value + "", contentRect.left + CAL_PADDING, contentRect.top + perHeight * i - CAL_PADDING, PaintUtils.TEXT_PAINT); } canvas.drawText(minPrice + "", contentRect.left + CAL_PADDING, contentRect.bottom - CAL_PADDING, PaintUtils.TEXT_PAINT); } /** * 设置主图数据并触发绘制 */ public void initData(List klineList, ExtremeValue extremeValue, SubChartData subChartData) { this.mToDrawList = klineList; this.mExtremeValue = extremeValue; this.mSubChartData = subChartData; invalidateView(); } /** * 长按 */ @Override public void onChartLongPressed(MotionEvent me) { onLongPress = true; mFocusPoint = new PointF(); mFocusPoint.set(me.getX(), me.getY()); RectF contentRect = mViewPortHandler.mContentRect; if (contentRect == null || contentRect.width() <= 0) { return; } mFocusIndex = (int) ((mFocusPoint.x - contentRect.left) * ChartDataSourceHelper.K_D_COLUMNS / contentRect.width()); mFocusIndex = Math.max(0, Math.min(mFocusIndex, ChartDataSourceHelper.K_D_COLUMNS - 1)); invalidateView(); } @Override public void onChartGestureEnd(MotionEvent me, ChartTouchHelper.ChartGesture lastPerformedGesture) { if (lastPerformedGesture == ChartTouchHelper.ChartGesture.LONG_PRESS) { if (mFocusPoint != null) { mFocusPoint.set(me.getX(), me.getY()); } onLongPress = false; } invalidateView(); } @Override public void onChartSingleTapped(MotionEvent me) { } } ================================================ FILE: chartmodule/src/main/java/com/guannan/chartmodule/chart/KSubChartView.java ================================================ package com.guannan.chartmodule.chart; import android.content.Context; import android.graphics.Canvas; import android.graphics.Path; import android.graphics.PointF; import android.graphics.Rect; import android.graphics.RectF; import android.text.TextUtils; import android.util.AttributeSet; import android.view.MotionEvent; import androidx.annotation.Nullable; import com.guannan.chartmodule.data.ExtremeValue; import com.guannan.chartmodule.data.KLineToDrawItem; import com.guannan.chartmodule.data.LineRectItem; import com.guannan.chartmodule.data.SubChartData; import com.guannan.chartmodule.data.TechItem; import com.guannan.chartmodule.helper.ChartDataSourceHelper; import com.guannan.chartmodule.helper.ChartTouchHelper; import com.guannan.chartmodule.helper.TechParamType; import com.guannan.chartmodule.utils.DisplayUtils; import com.guannan.chartmodule.utils.NumFormatUtils; import com.guannan.chartmodule.utils.PaintUtils; import java.util.List; /** * @author guannan * @date on 2020-04-19 14:23 * @des K线的副图 */ public class KSubChartView extends BaseChartView { /** * 绘制的蜡烛线数据（主副图的数据） */ private List mToDrawList; /** * 最大值最小值 */ private ExtremeValue mExtremeValue; private SubChartData mSubChartData; /** * 主图文本间隔 */ private int TEXT_PADDING; /** * 十字线长按选中的点 */ private int mFocusIndex; /** * 长按十字线的位置 */ private PointF mFocusPoint; /** * 手指是否长按 */ private boolean onLongPress; /** * 附图类型 */ private TechParamType mTechParamType; public KSubChartView(Context context) { this(context, null); } public KSubChartView(Context context, @Nullable AttributeSet attrs) { this(context, attrs, 0); } public KSubChartView(Context context, @Nullable AttributeSet attrs, int defStyleAttr) { super(context, attrs, defStyleAttr); TEXT_PADDING = DisplayUtils.dip2px(context, 5); } @Override protected void onSizeChanged(int w, int h, int oldw, int oldh) { mViewPortHandler.restrainViewPort(DisplayUtils.dip2px(getContext(), 10), DisplayUtils.dip2px(getContext(), 15), DisplayUtils.dip2px(getContext(), 10), 0); super.onSizeChanged(w, h, oldw, oldh); } public ViewPortHandler getViewPortHandler() { return mViewPortHandler; } @Override protected void drawFrame(Canvas canvas) { super.drawFrame(canvas); if (mToDrawList == null || mToDrawList.isEmpty()) { return; } // 绘制边框和刻度 drawOutLine(canvas); RectF contentRect = mViewPortHandler.mContentRect; KLineToDrawItem item = mToDrawList.get(mToDrawList.size() - 1); if (mTechParamType == TechParamType.VOLUME) { drawVolume(canvas, contentRect); if (!onLongPress) { drawVolumeDes(canvas, contentRect, item); } } else if (mTechParamType == TechParamType.MACD) { drawMacd(canvas, contentRect); if (!onLongPress) { drawTechDes(canvas, contentRect, item); } } if (mFocusPoint != null && onLongPress) { // 附图实际y轴位置 float focusY = mFocusPoint.y - getY() - contentRect.top; if (contentRect.contains(mFocusPoint.x, focusY)) { canvas.drawLine(contentRect.left, focusY, contentRect.right, focusY, PaintUtils.FOCUS_LINE_PAINT); } canvas.drawLine(mFocusPoint.x, contentRect.top, mFocusPoint.x, contentRect.bottom, PaintUtils.FOCUS_LINE_PAINT); KLineToDrawItem drawItem = mToDrawList.get(mFocusIndex); if (mTechParamType == TechParamType.MACD) { drawTechDes(canvas, contentRect, drawItem); } else if (mTechParamType == TechParamType.VOLUME) { drawVolumeDes(canvas, contentRect, drawItem); } } } /** * 绘制成交量左上角指标 */ private void drawVolumeDes(Canvas canvas, RectF contentRect, KLineToDrawItem item) { long volume = item.klineItem.volume; String volumeDes = "成交量:" + NumFormatUtils.formatBigFloatAll(volume, 2); canvas.drawText(volumeDes, contentRect.left, contentRect.top - TEXT_PADDING, PaintUtils.TEXT_PAINT); } /** * 绘制MACD左上角指标显示 */ public void drawTechDes(Canvas canvas, RectF contentRect, KLineToDrawItem drawItem) { TechItem techItem = drawItem.techItem; float dif = NumFormatUtils.formatFloat(techItem.dif, 2); String difDes = "MACD DIF:" + dif; Rect rectMid = new Rect(); PaintUtils.TEXT_YELLOW_PAINT.getTextBounds(difDes, 0, difDes.length(), rectMid); canvas.drawText(difDes, contentRect.left, contentRect.top - TEXT_PADDING, PaintUtils.TEXT_YELLOW_PAINT); float dea = NumFormatUtils.formatFloat(techItem.dea, 2); String deaDes = "DEA:" + dea; Rect rectUpper = new Rect(); PaintUtils.TEXT_BLUE_PAINT.getTextBounds(deaDes, 0, deaDes.length(), rectUpper); canvas.drawText(deaDes, contentRect.left + rectMid.width() + TEXT_PADDING, contentRect.top - TEXT_PADDING, PaintUtils.TEXT_BLUE_PAINT); float macd = NumFormatUtils.formatFloat(techItem.macd, 2); String macdDes = "MACD:" + macd; canvas.drawText(macdDes, contentRect.left + rectMid.width() + rectUpper.width() + TEXT_PADDING * 2, contentRect.top - TEXT_PADDING, PaintUtils.TEXT_PURPLE_PAINT); } /** * 绘制附图MACD */ private void drawMacd(Canvas canvas, RectF contentRect) { if (mSubChartData != null) { canvas.drawPath(mSubChartData.macdPaths[0], PaintUtils.LINE_BLUE_PAINT); canvas.drawPath(mSubChartData.macdPaths[1], PaintUtils.LINE_YELLOW_PAINT); List macdRects = mSubChartData.macdRects; if (macdRects != null && !macdRects.isEmpty()) { for (int i = 0; i < macdRects.size(); i++) { LineRectItem lineRectItem = macdRects.get(i); if (lineRectItem != null) { boolean isFall = lineRectItem.isFall; if (isFall) { canvas.drawRect(lineRectItem.rect, mPaintGreen); } else { canvas.drawRect(lineRectItem.rect, mPaintRed); } } } } } } /** * 绘制成交量 */ private void drawVolume(Canvas canvas, RectF contentRect) { for (int i = 0; i < mToDrawList.size(); i++) { KLineToDrawItem drawItem = mToDrawList.get(i); if (drawItem != null) { // 绘制内部分隔线 if (!TextUtils.isEmpty(drawItem.date)) { canvas.drawLine(drawItem.rect.centerX(), contentRect.top, drawItem.rect.centerX(), contentRect.bottom, PaintUtils.GRID_INNER_DIVIDER); } // 绘制成交量柱 if (drawItem.isFall) { canvas.drawRect(drawItem.volumeRect, mPaintGreen); } else { canvas.drawRect(drawItem.volumeRect, mPaintRed); } } } } /** * 绘制外围边框和刻度 */ private void drawOutLine(Canvas canvas) { RectF contentRect = mViewPortHandler.mContentRect; if (contentRect != null) { Path path = new Path(); path.moveTo(contentRect.left, contentRect.top); path.lineTo(contentRect.right, contentRect.top); path.lineTo(contentRect.right, contentRect.bottom); path.lineTo(contentRect.left, contentRect.bottom); path.close(); canvas.drawPath(path, PaintUtils.GRID_DIVIDER); } canvas.drawLine(contentRect.left, contentRect.centerY(), contentRect.right, contentRect.centerY(), PaintUtils.GRID_INNER_DIVIDER); // 绘制附图最大刻度 if (mExtremeValue != null && mTechParamType == TechParamType.VOLUME) { String maxVolume = NumFormatUtils.formatBigFloatAll(mExtremeValue.maxVolume, 2); Rect rect = new Rect(); PaintUtils.TEXT_PAINT.getTextBounds(maxVolume, 0, maxVolume.length(), rect); canvas.drawText(maxVolume, contentRect.left + TEXT_PADDING, contentRect.top + rect.height() + TEXT_PADDING, PaintUtils.TEXT_PAINT); } } /** * 设置副图数据，并触发绘制 */ public void initData(List data, ExtremeValue extremeValue, TechParamType techParamType, SubChartData subChartData) { this.mToDrawList = data; this.mExtremeValue = extremeValue; this.mTechParamType = techParamType; this.mSubChartData = subChartData; invalidateView(); } /** * 长按 */ @Override public void onChartLongPressed(MotionEvent me) { onLongPress = true; mFocusPoint = new PointF(); mFocusPoint.set(me.getX(), me.getY()); RectF contentRect = mViewPortHandler.mContentRect; if (contentRect == null || contentRect.width() <= 0) { return; } mFocusIndex = (int) ((mFocusPoint.x - contentRect.left) * ChartDataSourceHelper.K_D_COLUMNS / contentRect.width()); mFocusIndex = Math.max(0, Math.min(mFocusIndex, ChartDataSourceHelper.K_D_COLUMNS - 1)); invalidateView(); } @Override public void onChartGestureEnd(MotionEvent me, ChartTouchHelper.ChartGesture lastPerformedGesture) { if (lastPerformedGesture == ChartTouchHelper.ChartGesture.LONG_PRESS) { if (mFocusPoint != null) { mFocusPoint.set(me.getX(), me.getY()); } onLongPress = false; } invalidateView(); } @Override public void onChartSingleTapped(MotionEvent me) { //if (mTechParamType == TechParamType.VOLUME) { // mTechParamType = TechParamType.MACD; //} else if (mTechParamType == TechParamType.MACD) { // mTechParamType = TechParamType.VOLUME; //} //invalidateView(); } } ================================================ FILE: chartmodule/src/main/java/com/guannan/chartmodule/chart/MarketFigureChart.java ================================================ package com.guannan.chartmodule.chart; import android.content.Context; import android.util.AttributeSet; import android.view.MotionEvent; import android.view.ViewGroup; import android.widget.LinearLayout; import androidx.annotation.Nullable; import com.guannan.chartmodule.helper.ChartTouchHelper; import com.guannan.chartmodule.inter.IChartGestureListener; import com.guannan.chartmodule.inter.IPressChangeListener; import com.guannan.chartmodule.utils.DisplayUtils; /** * @author guannan * @date on 2020-04-21 11:54 * @des 行情图容器 * #######################（1）动态添加主图和副图 ######################## * #######################（2）处理主图和副图的手势 ###################### */ public class MarketFigureChart extends LinearLayout implements IChartGestureListener { private Context mContext; private IPressChangeListener mPressChangeListener; public MarketFigureChart(Context context) { this(context, null); } public MarketFigureChart(Context context, @Nullable AttributeSet attrs) { this(context, attrs, 0); } public MarketFigureChart(Context context, @Nullable AttributeSet attrs, int defStyleAttr) { super(context, attrs, defStyleAttr); this.mContext = context; setOrientation(VERTICAL); setLayoutParams( new LayoutParams(ViewGroup.LayoutParams.MATCH_PARENT, ViewGroup.LayoutParams.WRAP_CONTENT)); // 设置容器的手势监听 ChartTouchHelper chartTouchHelper = new ChartTouchHelper(this); chartTouchHelper.setChartGestureListener(this); } /** * 向容器中添加主图、附图视图 */ public void addChildChart(BaseChartView childView, float height) { LinearLayout.LayoutParams params = new LinearLayout.LayoutParams(LinearLayout.LayoutParams.MATCH_PARENT, DisplayUtils.dip2px(mContext, height)); addView(childView, params); } public void setPressChangeListener(IPressChangeListener listener) { this.mPressChangeListener = listener; } @Override public void onChartGestureStart(MotionEvent me, ChartTouchHelper.ChartGesture lastPerformedGesture) { } @Override public void onChartGestureEnd(MotionEvent me, ChartTouchHelper.ChartGesture lastPerformedGesture) { for (int i = 0; i < getChildCount(); i++) { BaseChartView baseChartView = (BaseChartView) getChildAt(i); if (baseChartView != null) { baseChartView.onChartGestureEnd(me, lastPerformedGesture); } } } @Override public void onChartLongPressed(MotionEvent me) { for (int i = 0; i < getChildCount(); i++) { BaseChartView baseChartView = (BaseChartView) getChildAt(i); if (baseChartView != null) { baseChartView.onChartLongPressed(me); } } } @Override public void onChartDoubleTapped(MotionEvent me) { } @Override public void onChartSingleTapped(MotionEvent me) { for (int i = 0; i < getChildCount(); i++) { BaseChartView baseChartView = (BaseChartView) getChildAt(i); if (baseChartView != null) { baseChartView.onChartSingleTapped(me); } } } @Override public void onChartFling(float distanceX) { if (mPressChangeListener != null) { mPressChangeListener.onChartFling(distanceX); } } @Override public void onChartScale(MotionEvent me, float scaleX, float scaleY) { if (mPressChangeListener != null) { mPressChangeListener.onChartScale(me, scaleX, scaleY); } } @Override public void onChartTranslate(MotionEvent me, float dX) { if (mPressChangeListener != null) { mPressChangeListener.onChartTranslate(me, dX); } } } ================================================ FILE: chartmodule/src/main/java/com/guannan/chartmodule/chart/ViewPortHandler.java ================================================ package com.guannan.chartmodule.chart; import android.graphics.RectF; /** * @author guannan * @date on 2020-03-29 15:33 * @des 行情图尺寸相关辅助方法 */ public class ViewPortHandler { /** * 画布的宽高 */ private int mWidth, mHeight; /** * 绘制区域 */ public RectF mContentRect = new RectF(); /** * 主图蜡烛线区域所占比例 */ private float ratio = 1; public ViewPortHandler() { } /** * 设置行情图的尺寸 */ public void setChartDimens(int width, int height) { float left = offLeft(); float top = offTop(); float right = offRight(); float bottom = offBottom(); this.mWidth = width; this.mHeight = height; restrainViewPort(left, top, right, bottom); } /** * 绘制日期区域所占比例 */ public void setContentRatio(float ratio) { this.ratio = ratio; } /** * 重置绘制区域的大小 */ public void restrainViewPort(float offLeft, float offTop, float offRight, float offBottom) { // 绘制的内容区域的大小 mContentRect.set(offLeft, offTop, mWidth - offRight, mHeight * ratio - offBottom); } /** * 图表的宽度 */ public int getChartWidth() { return mWidth; } /** * 图表的高度 */ public int getChartHeight() { return mHeight; } /** * 左间距 */ public float offLeft() { return mContentRect.left; } /** * 上间距 */ public float offTop() { return mContentRect.top; } /** * 右间距 */ public float offRight() { return mWidth - mContentRect.right; } /** * 底部间距 */ public float offBottom() { return mContentRect.bottom; } } ================================================ FILE: chartmodule/src/main/java/com/guannan/chartmodule/data/ExtremeValue.java ================================================ package com.guannan.chartmodule.data; /** * @author guannan * @date on 2020-04-25 14:10 * @des 最大值、最小值 */ public class ExtremeValue { /** * 蜡烛线最大价格 */ public float maxPrice; /** * 蜡烛线最小价格 */ public float minPrice; /** * 蜡烛线最大成交量 */ public float maxVolume; /** * MACD最大值 */ public float macdMax; /** * MACD最小值 */ public float macdMin; /** * Boll最大值 */ public float maxBoll; /** * Boll最小值 */ public float minBoll; } ================================================ FILE: chartmodule/src/main/java/com/guannan/chartmodule/data/KLineToDrawItem.java ================================================ package com.guannan.chartmodule.data; import android.graphics.RectF; import com.guannan.simulateddata.entity.KLineItem; import java.io.Serializable; /** * @author guannan * @date on 2020-03-29 16:25 * @des 绘制在当前屏幕上的每一个交易日的数据 */ public class KLineToDrawItem implements Serializable { /** * 蜡烛线 */ public RectF rect; /** * 上影线、下影线 */ public RectF shadowRect; /** * 当天涨跌： true:跌 false：涨 */ public boolean isFall; /** * 当天交易日日期 */ public String date; /** * 成交量 */ public RectF volumeRect; /** * 日K数据 */ public KLineItem klineItem; public TechItem techItem; } ================================================ FILE: chartmodule/src/main/java/com/guannan/chartmodule/data/LineRectItem.java ================================================ package com.guannan.chartmodule.data; import android.graphics.RectF; /** * @author guannan * @date on 2020-06-12 16:16 */ public class LineRectItem { public RectF rect; public boolean isFall; } ================================================ FILE: chartmodule/src/main/java/com/guannan/chartmodule/data/SubChartData.java ================================================ package com.guannan.chartmodule.data; import android.graphics.Path; import java.util.ArrayList; import java.util.List; /** * @author guannan * @date on 2020-06-12 15:48 * @des 附图数据 */ public class SubChartData { /** * MACD */ public int MACDLINES = 2; /** * macd线 */ public Path[] macdPaths = new Path[2]; public List macdRects = new ArrayList<>(); public Path[] bollPaths = new Path[3]; public SubChartData() { for (int i = 0; i < MACDLINES; i++) { macdPaths[i] = new Path(); } for (int j = 0; j < 3; j++) { bollPaths[j] = new Path(); } } public void reset() { if (macdPaths != null) { for (Path macdPath : macdPaths) { if (macdPath != null) { macdPath.reset(); } } } if (bollPaths != null) { for (Path bollPath : bollPaths) { bollPath.reset(); } } if (macdRects != null) { macdRects.clear(); } } } ================================================ FILE: chartmodule/src/main/java/com/guannan/chartmodule/data/TechItem.java ================================================ package com.guannan.chartmodule.data; /** * @author guannan * @date on 2020-06-10 14:38 * @des */ public class TechItem { // 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） // 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) public float dif = .0f; public float dea = .0f; public float macd = .0f; // BOLL public float boll = .0f; public float upper = .0f; public float lower = .0f; } ================================================ FILE: chartmodule/src/main/java/com/guannan/chartmodule/helper/ChartDataSourceHelper.java ================================================ package com.guannan.chartmodule.helper; import android.graphics.PointF; import android.graphics.RectF; import com.guannan.chartmodule.chart.KMasterChartView; import com.guannan.chartmodule.chart.KSubChartView; import com.guannan.chartmodule.data.ExtremeValue; import com.guannan.chartmodule.data.KLineToDrawItem; import com.guannan.chartmodule.data.LineRectItem; import com.guannan.chartmodule.data.SubChartData; import com.guannan.chartmodule.data.TechItem; import com.guannan.chartmodule.inter.IChartDataCountListener; import com.guannan.chartmodule.utils.DataUtils; import com.guannan.chartmodule.utils.DateUtils; import com.guannan.simulateddata.entity.KLineItem; import java.util.ArrayList; import java.util.List; /** * @author guannan * @date on 2020-03-14 17:09 * @des 行情图数据辅助类 */ public class ChartDataSourceHelper { /** * K线相关 */ /** * 一屏默认展示的蜡烛线数量 */ public static int K_D_COLUMNS = 60; /** * 蜡烛线的最大值（最高价格） */ public float maxPrice = Float.MIN_VALUE; /** * 蜡烛线的最小值 */ public float minPrice = Float.MAX_VALUE; /** * 成交量最小值 */ public float maxVolume = Float.MIN_VALUE; /** * MACD最大值 */ public float maxMacd = Float.MIN_VALUE; /** * MACD最小值 */ public float minMacd = Float.MAX_VALUE; /** * Boll最大值 */ public float maxBoll = Float.MIN_VALUE; /** * Boll最小值 */ public float minBoll = Float.MAX_VALUE; /** * 行情图当前屏开始的位置 */ public int startIndex; /** * 行情图当前屏结束位置 */ public int endIndex; /** * k线的绘制数据 */ private List kLineItems; private List mKList; private IChartDataCountListener> mReadyListener; private KMasterChartView mKLineChartView; private KSubChartView mVolumeView; private KSubChartView mMacdView; /** * 最大值最小值放大系数 */ private float scale = 0.02f; private final TechParamsHelper mTechParamsHelper; private SubChartData mSubChartData; public enum SourceType { INIT, MOVE, FLING, SCALE } public ChartDataSourceHelper(IChartDataCountListener> listener) { this.mReadyListener = listener; mTechParamsHelper = new TechParamsHelper(); } /** * 初始化行情图初始数据 */ public void initKDrawData(List klineList, KMasterChartView kLineChartView, KSubChartView volumeView, KSubChartView macdView) { this.mKList = klineList; this.mKLineChartView = kLineChartView; this.mVolumeView = volumeView; this.mMacdView = macdView; mSubChartData = new SubChartData(); // K线首次当前屏初始位置 startIndex = Math.max(0, klineList.size() - K_D_COLUMNS); // k线首次当前屏结束位置 endIndex = klineList.size() - 1; // 计算技术指标 mTechParamsHelper.caculateTechParams(klineList, TechParamType.BOLL); mTechParamsHelper.caculateTechParams(klineList, TechParamType.MACD); initKMoveDrawData(0, SourceType.INIT); } /** * 根据移动偏移量计算行情图当前屏数据 * * @param distance 手指横向移动距离 */ public void initKMoveDrawData(float distance, SourceType sourceType) { // 重置默认值 resetDefaultValue(); // 计算当前屏幕开始和结束的位置 countStartEndPos(distance, sourceType); // 计算蜡烛线价格最大最小值，成交量最大值 ExtremeValue extremeValue = countMaxMinValue(); // 最大值最小值差值 float diffPrice = maxPrice - minPrice; // MACD最大最小值 float diffMacd = maxMacd - minMacd; float diffBoll = maxBoll - minBoll; RectF contentRect = mKLineChartView.getViewPortHandler().mContentRect; // 计算当前屏幕每一个蜡烛线的位置和涨跌情况 for (int i = startIndex, k = 0; i < endIndex; i++, k++) { KLineItem kLineItem = mKList.get(i); // 开盘价 float open = kLineItem.open; // 最低价 float close = kLineItem.close; // 最高价 float high = kLineItem.high; // 最低价 float low = kLineItem.low; KLineToDrawItem drawItem = new KLineToDrawItem(); // 计算蜡烛线 float scaleY_open = (maxPrice - open) / diffPrice; float scaleY_low = (maxPrice - close) / diffPrice; RectF candleRect = getRect(contentRect, k, scaleY_open, scaleY_low); drawItem.rect = candleRect; // 计算上影线，下影线 float scale_HL_T = (maxPrice - high) / diffPrice; float scale_HL_B = (maxPrice - low) / diffPrice; RectF shadowRect = getLine(contentRect, k, scale_HL_T, scale_HL_B); drawItem.shadowRect = shadowRect; // 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） if (i - 1 >= 0) { KLineItem preItem = mKList.get(i - 1); if (kLineItem.open > preItem.close) { drawItem.isFall = false; } else { drawItem.isFall = true; } if (preItem.close != 0) { kLineItem.preClose = preItem.close; } else { kLineItem.preClose = kLineItem.open; } } // 计算每一个月的第一个交易日 if (i - 1 >= 0 && i + 1 < endIndex) { int currentMonth = DateUtils.getMonth(kLineItem.day); KLineItem preItem = mKList.get(i - 1); int preMonth = DateUtils.getMonth(preItem.day); if (currentMonth != preMonth) { drawItem.date = kLineItem.day.substring(0, 10); } } // 计算成交量 if (Math.abs(maxVolume) > DataUtils.EPSILON) { RectF volumeRct = mVolumeView.getViewPortHandler().mContentRect; float scaleVolume = (maxVolume - kLineItem.volume) / maxVolume; drawItem.volumeRect = getRect(volumeRct, k, scaleVolume, 1); } // 计算BOLL caculateBollPath(diffBoll, contentRect, i, k, drawItem); // 计算附图MACD Path caculateMacdPath(diffMacd, i, k, drawItem.isFall); drawItem.klineItem = kLineItem; kLineItems.add(drawItem); } List resultList = new ArrayList<>(); // 数据准备完毕 if (mReadyListener != null) { resultList.addAll(kLineItems); mReadyListener.onReady(resultList, extremeValue, mSubChartData); } } /** * 计算主图Boll指标 */ private void caculateBollPath(float diffBoll, RectF contentRect, int i, int k, KLineToDrawItem drawItem) { List listParams = mTechParamsHelper.listParams; TechItem techItem = listParams.get(i); drawItem.techItem = techItem; float scaleY = (maxBoll - techItem.upper) / diffBoll; PointF point = getPoint(contentRect, k, scaleY); if (i == startIndex) { mSubChartData.bollPaths[0].moveTo(point.x, point.y); } else { mSubChartData.bollPaths[0].lineTo(point.x, point.y); } scaleY = (maxBoll - techItem.lower) / diffBoll; point = getPoint(contentRect, k, scaleY); if (i == startIndex) { mSubChartData.bollPaths[1].moveTo(point.x, point.y); } else { mSubChartData.bollPaths[1].lineTo(point.x, point.y); } float midValue = (techItem.upper + techItem.lower) / 2; scaleY = (maxBoll - midValue) / diffBoll; point = getPoint(contentRect, k, scaleY); if (i == startIndex) { mSubChartData.bollPaths[2].moveTo(point.x, point.y); } else { mSubChartData.bollPaths[2].lineTo(point.x, point.y); } } /** * MACD */ private void caculateMacdPath(float diffMacd, int index, int k, boolean isFall) { List listParams = mTechParamsHelper.listParams; TechItem techItem = listParams.get(index); RectF contentRect = mMacdView.getViewPortHandler().mContentRect; float scaleY = (maxMacd - techItem.dif) / diffMacd; PointF point = getPoint(contentRect, k, scaleY); if (index == startIndex) { mSubChartData.macdPaths[0].moveTo(point.x, point.y); } else { mSubChartData.macdPaths[0].lineTo(point.x, point.y); } scaleY = (maxMacd - techItem.dea) / diffMacd; point = getPoint(contentRect, k, scaleY); if (index == startIndex) { mSubChartData.macdPaths[1].moveTo(point.x, point.y); } else { mSubChartData.macdPaths[1].lineTo(point.x, point.y); } scaleY = techItem.macd / diffMacd; RectF rect = getRect(contentRect, k, scaleY); LineRectItem lineRectItem = new LineRectItem(); lineRectItem.rect = rect; lineRectItem.isFall = techItem.macd < DataUtils.EPSILON; mSubChartData.macdRects.add(lineRectItem); } /** * 重置默认的最大值、最小值 */ private void resetDefaultValue() { // 重置最大最小值 maxPrice = Float.MIN_VALUE; minPrice = Float.MAX_VALUE; maxVolume = Float.MIN_VALUE; maxMacd = Float.MIN_VALUE; minMacd = Float.MAX_VALUE; maxBoll = Float.MIN_VALUE; minBoll = Float.MAX_VALUE; if (kLineItems == null) { kLineItems = new ArrayList<>(); } else { kLineItems.clear(); } mSubChartData.reset(); } /** * 计算当前屏幕开始和结束的位置 */ private void countStartEndPos(float distance, SourceType sourceType) { if (sourceType == SourceType.SCALE) { // TODO //if(endIndex){ // //} startIndex = endIndex - K_D_COLUMNS; } else { // 根据偏移距离计算偏移几天 int offCount = (int) ((distance * ChartDataSourceHelper.K_D_COLUMNS) / mKLineChartView.getViewPortHandler().mContentRect.width()); // 计算移动后的开始和结束位置 startIndex = startIndex - offCount; endIndex = startIndex + K_D_COLUMNS; } if (endIndex > mKList.size()) { startIndex = mKList.size() - K_D_COLUMNS; endIndex = startIndex + K_D_COLUMNS; } if (startIndex < 0) { startIndex = 0; endIndex = startIndex + K_D_COLUMNS; } } /** * 计算蜡烛线价格最大最小值，成交量最大值 */ private ExtremeValue countMaxMinValue() { List listParams = mTechParamsHelper.listParams; for (int i = startIndex; i < endIndex; i++) { KLineItem kLineItem = mKList.get(i); if (kLineItem != null) { if (kLineItem.high > maxPrice) { maxPrice = kLineItem.high; } if (kLineItem.low < minPrice) { minPrice = kLineItem.low; } if (kLineItem.volume > maxVolume) { maxVolume = kLineItem.volume; } } // 计算MACD最大值最小值 TechItem techItem = listParams.get(i); TechParamsHelper.Limit limit = mTechParamsHelper.getLimitValue(techItem, TechParamType.MACD); if (limit.max > maxMacd) { maxMacd = limit.max; } if (limit.min < minMacd) { minMacd = limit.min; } // 计算BOLL最大最小值 TechParamsHelper.Limit limitValue = mTechParamsHelper.getLimitValue(techItem, TechParamType.BOLL); if (limitValue.max > maxBoll) { maxBoll = limitValue.max; } if (limitValue.min < minBoll) { minBoll = limitValue.min; } } // 最大值、最小值缩放系数 maxPrice = maxPrice * (1 + scale); maxVolume = maxVolume * (1 + scale); minPrice = minPrice * (1 - scale); maxBoll = maxBoll * (1 + scale); minBoll = minBoll * (1 - scale); maxMacd = maxMacd * (1 + scale); minMacd = minMacd * (1 - scale); ExtremeValue extremeValue = new ExtremeValue(); extremeValue.maxPrice = maxPrice; extremeValue.minPrice = minPrice; extremeValue.maxVolume = maxVolume; extremeValue.macdMax = maxMacd; extremeValue.macdMin = minMacd; extremeValue.minBoll = minBoll; extremeValue.maxBoll = maxBoll; return extremeValue; } /** * 蜡烛图的区域，间隙0.125，蜡烛图宽度占0.75. */ public RectF getRect(RectF parent, int col, float scaleTop, float scaleBottom) { RectF rect = new RectF(); rect.left = parent.left + (int) (parent.width() * (col + 0.125) / K_D_COLUMNS); rect.right = parent.left + (int) (parent.width() * (col + 0.875) / K_D_COLUMNS); if (rect.right == rect.left) { rect.right++; } rect.top = parent.top + (int) (parent.height() * scaleTop); rect.bottom = parent.top + (int) (parent.height() * scaleBottom); if (rect.top == rect.bottom) { rect.bottom += 1; } return rect; } /** * 蜡烛线上影线，和下影线的宽度和高度 */ public RectF getLine(RectF parent, int col, float scaleTop, float scaleBottom) { RectF rect = new RectF(); rect.left = (int) (parent.left + (int) (parent.width() * (col + 0.5) / K_D_COLUMNS) - 1.5); rect.right = (int) (parent.left + (int) (parent.width() * (col + 0.5) / K_D_COLUMNS) + 1.5); rect.top = parent.top + (int) (parent.height() * scaleTop); rect.bottom = parent.top + (int) (parent.height() * scaleBottom); return rect; } public PointF getPoint(RectF rect, int col, float scaleY) { PointF point = new PointF(); point.x = rect.left + (int) (rect.width() * (col + 0.5) / K_D_COLUMNS); point.y = rect.top + (int) (rect.height() * scaleY); return point; } public RectF getRect(RectF techRect, int col, float scaleY) { RectF rect = new RectF(); rect.left = techRect.left + (int) (techRect.width() * (col + 0.4) / K_D_COLUMNS); rect.right = techRect.left + (int) (techRect.width() * (col + 0.6) / K_D_COLUMNS); if (rect.right == rect.left) { rect.right++; } float mid = rect.centerX(); if (rect.left + 4 < rect.right) { rect.left = mid - 2; rect.right = mid + 2; } mid = techRect.centerY(); float otherY = mid - techRect.height() * scaleY; if (mid > otherY) { rect.top = otherY; rect.bottom = mid; } else { rect.top = mid; rect.bottom = otherY; } if (rect.top == rect.bottom) { rect.bottom += 1; } return rect; } } ================================================ FILE: chartmodule/src/main/java/com/guannan/chartmodule/helper/ChartTouchHelper.java ================================================ package com.guannan.chartmodule.helper; import android.content.Context; import android.graphics.PointF; import android.hardware.SensorManager; import android.os.Handler; import android.os.Looper; import android.view.GestureDetector; import android.view.MotionEvent; import android.view.View; import android.view.ViewConfiguration; import android.view.animation.DecelerateInterpolator; import android.view.animation.Interpolator; import androidx.core.view.GestureDetectorCompat; import com.guannan.chartmodule.inter.IChartGestureListener; import com.guannan.chartmodule.utils.DataUtils; import com.guannan.chartmodule.utils.DisplayUtils; /** * @author guannan * @date on 2020-03-07 16:00 * @des 图表的手势操作相关 */ public class ChartTouchHelper extends GestureDetector.SimpleOnGestureListener implements View.OnTouchListener { /** * 两个手指之间的距离 */ private float mSavedDist = 1f; /** * 两个手指之间在X轴的距离 */ private float mSavedXDist = 1f; /** * 手指fling的最小速度 默认：50px/s */ private int mMinFlingVelocity; /** * 手指fling的最大速度 默认：8000px/s */ private int mMaxFlingVelocity; /** * 加速度 */ private float mDeceleration; private final Handler mHandler; /** * 计算fling滑动的距离 */ private FlingRunnable mFlingRunnable; public enum ChartGesture { NONE, DRAG, X_ZOOM, SINGLE_TAP, DOUBLE_TAP, LONG_PRESS, FLING } protected static final int NONE = 0; /** * 拖动 */ protected static final int DRAG = 1; /** * x轴方向缩放 */ protected static final int X_ZOOM = 2; /** * 长按 */ protected static final int LONG_PRESS = 3; /** * 默认的手势动作 */ private ChartGesture mLastGesture = ChartGesture.NONE; /** * 当前的手势状态 */ private int mTouchMode = NONE; /** * 手势识别构造器 */ private final GestureDetectorCompat mDetectorCompat; /** * 手势监听回调 */ private IChartGestureListener mChartGestureListener; /** * 多指触摸的时候，两个手指之间的中点 */ private PointF mTouchPointCenter = new PointF(); /** * 当前手指触摸的开始位置 */ private PointF mTouchStartPoint = new PointF(); /** * 缩放距离达到3.5dp认为是缩放 */ private float mMinScalePointerDistance; /** * x轴移动距离，大于18像素认为是移动 */ private float mXMoveDist = 18f; /** * X轴滚动距离 */ private float scrollX; public ChartTouchHelper(View view) { Context context = view.getContext(); mDetectorCompat = new GestureDetectorCompat(context, this); view.setOnTouchListener(this); initVelocity(context); mHandler = new Handler(Looper.getMainLooper()); } private void initVelocity(Context context) { mMinScalePointerDistance = DisplayUtils.dip2px(context, 3.5f); ViewConfiguration configuration = ViewConfiguration.get(context); mMinFlingVelocity = configuration.getScaledMinimumFlingVelocity(); mMaxFlingVelocity = configuration.getScaledMaximumFlingVelocity(); // 加速度 float ppi = context.getResources().getDisplayMetrics().density * 160.0f; mDeceleration = SensorManager.GRAVITY_EARTH * 39.37f // inch/meter * ppi // pixels per inch * ViewConfiguration.getScrollFriction() * 4; } /** * 设置手势监听回调 */ public void setChartGestureListener(IChartGestureListener listener) { this.mChartGestureListener = listener; } /** * 手势触摸开始 */ public void startAction(MotionEvent event) { if (mChartGestureListener != null) { mChartGestureListener.onChartGestureStart(event, mLastGesture); } } /** * 手势触摸结束 */ public void endAction(MotionEvent event) { if (mChartGestureListener != null) { mChartGestureListener.onChartGestureEnd(event, mLastGesture); } } @Override public boolean onTouch(View v, MotionEvent event) { mDetectorCompat.onTouchEvent(event); // 同时处理单指和多指的手势动作 switch (event.getAction() & MotionEvent.ACTION_MASK) { case MotionEvent.ACTION_DOWN: // 记录手势的开始 startAction(event); // 手势触摸的开始位置 saveTouchStart(event); stopFling(); break; case MotionEvent.ACTION_POINTER_DOWN: if (event.getPointerCount() >= 2) { saveTouchStart(event); // 两个手指之间在X轴的距离 mSavedXDist = getXDist(event); // 两个手指之间的距离 mSavedDist = spacing(event); // 两个手指之间距离大于10才认为是缩放 if (mSavedDist > 10f) { mTouchMode = X_ZOOM; } // 计算两个手指之间的中点位置 midPoint(mTouchPointCenter, event); } break; case MotionEvent.ACTION_MOVE: if (mTouchMode == DRAG) { mLastGesture = ChartGesture.DRAG; } else if (mTouchMode == X_ZOOM) { if (event.getPointerCount() >= 2) { // 手指移动的距离 float totalDist = spacing(event); if (totalDist > mMinScalePointerDistance) { if (mTouchMode == X_ZOOM) { mLastGesture = ChartGesture.X_ZOOM; float xDist = getXDist(event); float scaleX = xDist / mSavedXDist; if (mChartGestureListener != null) { mChartGestureListener.onChartScale(event, scaleX, 1); } } } } } else if (mTouchMode == LONG_PRESS) { mLastGesture = ChartGesture.LONG_PRESS; if (mChartGestureListener != null) { mChartGestureListener.onChartLongPressed(event); } } else if (mTouchMode == NONE) { // 移动之后重置起始位置 saveTouchStart(event); mLastGesture = ChartGesture.DRAG; mTouchMode = DRAG; } break; case MotionEvent.ACTION_UP: case MotionEvent.ACTION_POINTER_UP: case MotionEvent.ACTION_CANCEL: mTouchMode = NONE; endAction(event); break; } return true; } @Override public boolean onDoubleTap(MotionEvent e) { mLastGesture = ChartGesture.DOUBLE_TAP; if (mChartGestureListener != null) { mChartGestureListener.onChartDoubleTapped(e); } return super.onDoubleTap(e); } @Override public void onLongPress(MotionEvent e) { mTouchMode = LONG_PRESS; if (mChartGestureListener != null) { mChartGestureListener.onChartLongPressed(e); } } @Override public boolean onSingleTapUp(MotionEvent e) { mLastGesture = ChartGesture.SINGLE_TAP; if (mChartGestureListener != null) { mChartGestureListener.onChartSingleTapped(e); } return super.onSingleTapUp(e); } /** * @param e1 手指按下的位置 * @param e2 手指抬起的位置 * @param velocityX 手指抬起时的x轴的加速度 px/s */ @Override public boolean onFling(MotionEvent e1, MotionEvent e2, float velocityX, float velocityY) { mLastGesture = ChartGesture.FLING; fling(velocityX, e2.getX() - e1.getX()); return true; } private void fling(float velocity, float offset) { stopFling(); if (Math.abs(mDeceleration) > DataUtils.EPSILON) { // 根据加速度计算速度减少到0时的时间 int duration = (int) (1000 * velocity / mDeceleration); // 手指抬起时，缓冲的距离 int totalDistance = (int) ((velocity * velocity) / (mDeceleration + mDeceleration)); int startX = (int) offset, flingX; if (velocity < 0) { flingX = startX - totalDistance; } else { flingX = startX + totalDistance; } mFlingRunnable = new FlingRunnable(startX, flingX, duration, mHandler, mChartGestureListener); mHandler.post(mFlingRunnable); } } private void stopFling() { if (mFlingRunnable != null) { mFlingRunnable.stop(); mHandler.removeCallbacks(mFlingRunnable); } } /** * @param e1 down的时候event * @param e2 move的时候event * @param distanceX x轴移动距离：两个move之间差值 * @param distanceY y轴移动距离 */ @Override public boolean onScroll(MotionEvent e1, MotionEvent e2, float distanceX, float distanceY) { if (mChartGestureListener != null) { scrollX -= distanceX; // 当X轴移动距离大于18px认为是移动 if (Math.abs(scrollX) > mXMoveDist) { mChartGestureListener.onChartTranslate(e2, scrollX); scrollX = 0; } } if (Math.abs(distanceX) > Math.abs(distanceY)) { return true; } else { return false; } } /** * 计算两个手指在X轴方向的距离 */ private static float getXDist(MotionEvent e) { float x = Math.abs(e.getX(0) - e.getX(1)); return x; } /** * 计算两个手指之间真正的距离 */ private static float spacing(MotionEvent event) { float x = event.getX(0) - event.getX(1); float y = event.getY(0) - event.getY(1); return (float) Math.sqrt(x * x + y * y); } /** * 计算两个手指触摸的中点 */ private static void midPoint(PointF point, MotionEvent event) { float x = event.getX(0) + event.getX(1); float y = event.getY(0) + event.getY(1); point.x = (x / 2f); point.y = (y / 2f); } /** * 当前手机触摸的开始位置 */ private void saveTouchStart(MotionEvent event) { mTouchStartPoint.x = event.getX(); mTouchStartPoint.y = event.getY(); } /** * 返回两个点之间的距离 */ protected static float distance(float eventX, float startX, float eventY, float startY) { float dx = eventX - startX; float dy = eventY - startY; return (float) Math.sqrt(dx * dx + dy * dy); } private static final class FlingRunnable implements Runnable { // 一秒40帧 private final static int MAX_FPS = 40; protected static final int ANIMATION_FPS = 1000 / MAX_FPS; private final int fromX; private final int toX; private final int duration; private Handler mHandler; private final Interpolator interpolator; private IChartGestureListener mGestureListener; private boolean continueRunning = true; private long startTime = -1; private float flingX; public FlingRunnable(int startX, int toX, int duration, Handler handler, IChartGestureListener gestureListener) { this.fromX = startX; this.toX = toX; this.duration = Math.abs(duration); this.interpolator = new DecelerateInterpolator(); this.mHandler = handler; this.mGestureListener = gestureListener; } @Override public void run() { long remainTime = 0L; if (this.startTime == -1) { this.startTime = System.currentTimeMillis(); } else if (duration > 0) { remainTime = (1000 * (System.currentTimeMillis() - startTime)) / duration; remainTime = Math.max(Math.min(remainTime, 1000), 0); } // 每时间差内移动的距离 final int deltaX = Math .round((fromX - toX) * interpolator .getInterpolation(remainTime / 1000f)); int remainDistance = fromX - deltaX; if (continueRunning && toX != remainDistance) { flingX -= deltaX; if (mGestureListener != null && Math.abs(flingX) > 18) { mGestureListener.onChartFling(flingX); flingX = deltaX; } mHandler.postDelayed(this, ANIMATION_FPS); } } public void stop() { this.continueRunning = false; mHandler.removeCallbacks(this); if (mGestureListener != null) { mGestureListener.onChartFling(0); } } } } ================================================ FILE: chartmodule/src/main/java/com/guannan/chartmodule/helper/TechParamType.java ================================================ package com.guannan.chartmodule.helper; /** * @author guannan * @date on 2020-06-12 12:12 * @des 技术指标类型 */ public enum TechParamType { VOLUME, MACD, BOLL } ================================================ FILE: chartmodule/src/main/java/com/guannan/chartmodule/helper/TechParamsHelper.java ================================================ package com.guannan.chartmodule.helper; import com.guannan.chartmodule.data.TechItem; import com.guannan.chartmodule.utils.DataUtils; import com.guannan.simulateddata.entity.KLineItem; import java.util.ArrayList; import java.util.List; /** * @author guannan * @date on 2020-06-10 16:12 * @des 技术指标相关计算 */ public class TechParamsHelper { public class Limit { public float max = .0f; public float min = .0f; } public List listParams = new ArrayList<>(); private TechItem getTechItem(int index) { int size = listParams.size(); TechItem itemT = null; if (index < size) { itemT = listParams.get(index); } else { while (index >= size) { itemT = new TechItem(); listParams.add(itemT); size++; } } return itemT; } /** * 获取技术指标的极值 */ public Limit getLimitValue(TechItem techItem, TechParamType techParamType) { Limit limit = new Limit(); if (techParamType == TechParamType.MACD) { limit.max = techItem.dea; limit.min = techItem.dif; if (techItem.dea < techItem.dif) { limit.max = techItem.dif; limit.min = techItem.dea; } if (limit.max < techItem.macd) { limit.max = techItem.macd; } if (limit.min > techItem.macd) { limit.min = techItem.macd; } } else if (techParamType == TechParamType.BOLL) { limit.max = techItem.upper; limit.min = techItem.lower; } return limit; } /** * 计算技术指标 */ public void caculateTechParams(List list, TechParamType techParamType) { // 附图MACD if (techParamType == TechParamType.MACD) { linkDataMACD(list); } else if (techParamType == TechParamType.BOLL) { linkDataBOLL(list); } } /** * BOLL */ private void linkDataBOLL(List list) { int len = list.size(); KLineItem itemK; TechItem itemT; final int _EN = 20; float sum = .0f, std2 = .0f, stdsum = .0f; float tmpArr[] = new float[len]; for (int i = 0; i < len; i++) { itemK = list.get(i); itemT = getTechItem(i); sum += itemK.close; if (i >= _EN - 1) { itemT.boll = sum / _EN; sum -= list.get(i - _EN + 1).close; } else { itemT.boll = sum / (i + 1); } // 差值的平方 tmpArr[i] = (float) Math.pow((itemK.close - itemT.boll), 2); stdsum += tmpArr[i]; if (i > _EN - 1) { stdsum -= tmpArr[i - _EN]; if (stdsum < .0) { stdsum = Math.abs(stdsum); } } std2 = (float) (2 * Math.sqrt(stdsum / Math.min(i + 1, _EN))); if (std2 < DataUtils.EPSILON) { std2 = itemT.boll * 0.1f; } itemT.upper = itemT.boll + std2; itemT.lower = itemT.boll - std2; } } /** * MACD */ public void linkDataMACD(List list) { int len = list.size(); KLineItem itemK = list.get(0); TechItem techItem = null; TechItem preTechItem = getTechItem(0); final int _E1 = 12, _E2 = 26, _EDEA = 9; float ema1 = itemK.close, ema2 = itemK.close; for (int i = 1; i < len; i++) { itemK = list.get(i); techItem = getTechItem(i); ema1 = _calcEMA(ema1, itemK.close, _E1); ema2 = _calcEMA(ema2, itemK.close, _E2); techItem.dif = ema1 - ema2; techItem.dea = _calcEMA(preTechItem.dea, techItem.dif, _EDEA); techItem.macd = (techItem.dif - techItem.dea) * 2; preTechItem = techItem; } } public static float _calcEMA(float ema0_, float close_, int cycle_) { int cycleDiv = cycle_ + 1; return (cycle_ - 1) * ema0_ / cycleDiv + close_ * 2 / cycleDiv; } } ================================================ FILE: chartmodule/src/main/java/com/guannan/chartmodule/inter/IChartDataCountListener.java ================================================ package com.guannan.chartmodule.inter; import com.guannan.chartmodule.data.ExtremeValue; import com.guannan.chartmodule.data.SubChartData; /** * @author guannan * @date on 2020-04-11 13:57 * @des 行情图数据准备完毕回调 */ public interface IChartDataCountListener { void onReady(T data, ExtremeValue extremeValue, SubChartData subChartData); } ================================================ FILE: chartmodule/src/main/java/com/guannan/chartmodule/inter/IChartGestureListener.java ================================================ package com.guannan.chartmodule.inter; import android.view.MotionEvent; import com.guannan.chartmodule.helper.ChartTouchHelper; /** * @author guannan * @date on 2020-03-14 11:28 * @des 手势识别监听 */ public interface IChartGestureListener { /** * 当手势开始的时候触发，一般是(ACTION_DOWN) * * @param me 事件 * @param lastPerformedGesture 最后的手势类型 */ void onChartGestureStart(MotionEvent me, ChartTouchHelper.ChartGesture lastPerformedGesture); /** * 当手势结束的时候，一般是(ACTION_UP, ACTION_CANCEL) * * @param me 事件 * @param lastPerformedGesture 最后的手势类型 */ void onChartGestureEnd(MotionEvent me, ChartTouchHelper.ChartGesture lastPerformedGesture); /** * 当在图表上执行长按的时候调用 */ void onChartLongPressed(MotionEvent me); /** * 当在图表上执行双击的时候调用 */ void onChartDoubleTapped(MotionEvent me); /** * 当在图表上执行单击的时候调用 */ void onChartSingleTapped(MotionEvent me); /** * 当在图表上执行fling的时候调用 */ void onChartFling(float distanceX); /** * 当在图表上执行缩放的时候调用 * * @param scaleX x轴缩放系数 * @param scaleY y轴缩放系数 */ void onChartScale(MotionEvent me, float scaleX, float scaleY); /** * 当在图标执行move，drag的时候调用 * * @param dX x轴移动距离 */ void onChartTranslate(MotionEvent me, float dX); } ================================================ FILE: chartmodule/src/main/java/com/guannan/chartmodule/inter/IPressChangeListener.java ================================================ package com.guannan.chartmodule.inter; import android.view.MotionEvent; /** * @author guannan * @date on 2020-04-21 20:09 * @des TODO */ public interface IPressChangeListener { void onChartTranslate(MotionEvent me, float dX); void onChartFling(float distanceX); void onChartScale(MotionEvent me, float scaleX, float scaleY); } ================================================ FILE: chartmodule/src/main/java/com/guannan/chartmodule/inter/ITouchResponseListener.java ================================================ package com.guannan.chartmodule.inter; /** * @author guannan * @date on 2020-04-21 20:01 * @des 各种手势 */ public interface ITouchResponseListener { } ================================================ FILE: chartmodule/src/main/java/com/guannan/chartmodule/utils/DataUtils.java ================================================ package com.guannan.chartmodule.utils; /** * @author guannan * @date on 2020-04-08 20:02 * @des 常量 */ public class DataUtils { /** * +0 */ public static float EPSILON = 0.0000001f; /** * -0 */ public static float EPSILONNGT = -0.0000001f; /** * 浮点零值判定 */ public static boolean isZero(float val) { return (val > EPSILONNGT && val < EPSILON); } } ================================================ FILE: chartmodule/src/main/java/com/guannan/chartmodule/utils/DateUtils.java ================================================ package com.guannan.chartmodule.utils; /** * @author guannan * @date on 2020-04-11 14:11 * @des 日期相关处理 */ public class DateUtils { public static int getMonth(String date) { if (date != null && date.length() >= 10) { // "yyyy-MM-dd" StringBuffer sb = new StringBuffer(date); int month = Short.parseShort(sb.substring(5, 7)); return month; } return -1; } public static String getYMD(String date) { if (date != null && date.length() >= 10) { return date.substring(0, 10); } return date; } } ================================================ FILE: chartmodule/src/main/java/com/guannan/chartmodule/utils/DisplayUtils.java ================================================ package com.guannan.chartmodule.utils; import android.app.Activity; import android.content.Context; import android.util.DisplayMetrics; /** * @author guannan * @date on 2020-03-14 17:24 * @des 屏幕尺寸相关工具类 */ public class DisplayUtils { private static DisplayMetrics dMetrics = null; private static int DisplayMaxWidth = 0; private static int DisplayWidth = 0; /** * 根据手机的分辨率从 dp 的单位 转成为 px(像素) */ public static int dip2px(Context context, float dpValue) { if (context == null) return 0; final float scale = context.getResources().getDisplayMetrics().density; return (int) (dpValue * scale + 0.5f); } /** * 根据手机的分辨率从 px(像素) 的单位 转成为 dp */ public static int px2dip(Context context, float pxValue) { if (context == null) return 0; final float scale = context.getResources().getDisplayMetrics().density; return (int) (pxValue / scale + 0.5f); } public static DisplayMetrics getDisplayMetrics(Context activity) { if (dMetrics == null && activity != null) { dMetrics = activity.getApplicationContext().getResources().getDisplayMetrics(); } return dMetrics; } /** * 获取屏幕宽度 */ public static int getDisPlayMaxWidth(Activity activity) { if (DisplayMaxWidth <= 0) { DisplayMetrics dMetrics = getDisplayMetrics(activity); if (dMetrics != null) { if (dMetrics.widthPixels < dMetrics.heightPixels) { DisplayMaxWidth = dMetrics.heightPixels; } else { DisplayMaxWidth = dMetrics.widthPixels; } } } if (DisplayMaxWidth <= 0) { return 800; } else { return DisplayMaxWidth; } } public static int getDisPlayWidth(Activity activity) { if (DisplayWidth <= 0) { DisplayMetrics dMetrics = getDisplayMetrics(activity); if (dMetrics != null) { if (dMetrics.widthPixels < dMetrics.heightPixels) { DisplayWidth = dMetrics.widthPixels; } else { DisplayWidth = dMetrics.heightPixels; } } } if (DisplayWidth <= 0) { return 480; } else { return DisplayWidth; } } } ================================================ FILE: chartmodule/src/main/java/com/guannan/chartmodule/utils/LogUtils.java ================================================ package com.guannan.chartmodule.utils; import android.util.Log; /** * @author guannan * @date on 2020-03-14 10:43 * @des 日志工具类 */ public class LogUtils { private static final String TAG = "guannan_log"; public static void d(String msg) { Log.d(TAG, "d: " + msg); } } ================================================ FILE: chartmodule/src/main/java/com/guannan/chartmodule/utils/NumFormatUtils.java ================================================ package com.guannan.chartmodule.utils; import java.math.BigDecimal; /** * @author guannan * @date on 2020-04-11 16:09 * @des 格式化数字 */ public class NumFormatUtils { public static float formatFloat(float d, int digits) { try { BigDecimal b = new BigDecimal(d); b = b.setScale(digits, BigDecimal.ROUND_HALF_UP); return b.floatValue(); } catch (Exception e) { } return d; } /** * 支持负数的格式化(带单位) */ public static String formatBigFloatAll(float d, int digits) { if (d < DataUtils.EPSILONNGT) { if (d > -1E4) { return formatFloat(d, 0) + ""; } else if (d > -1E8) { return formatFloat((float) (d / 1E4), digits) + "万"; } else { return formatFloat((float) (d / 1E8), digits) + "亿"; } } else { if (d < 1E4) { return formatFloat(d, 0) + ""; } else if (d < 1E8) { return formatFloat((float) (d / 1E4), digits) + "万"; } else if (d < 1E12) { return formatFloat((float) (d / 1E8), digits) + "亿"; } else { if (d < 1E13) { return formatFloat((float) (d / 1E8), digits) + "亿"; } else { return formatFloat((float) (d / 1E12), digits) + "万亿"; } } } } public static String formatFloat(float d, int digits, boolean isAddPercentSign, boolean isAddPlus, String defaultRet, String unit, boolean isZeroReturnDefault) { if (isZeroReturnDefault && DataUtils.isZero(d)) { return defaultRet; } try { BigDecimal b = new BigDecimal(Float.toString(d)); StringBuilder sb = new StringBuilder(b.setScale(digits, BigDecimal.ROUND_HALF_UP).toString()); if (isAddPercentSign) { sb.append('%'); } else { sb.append(unit); } if (d > 0 && isAddPlus) { sb.insert(0, '+'); } return sb.toString(); } catch (NumberFormatException e) { return defaultRet; } } } ================================================ FILE: chartmodule/src/main/java/com/guannan/chartmodule/utils/PaintUtils.java ================================================ package com.guannan.chartmodule.utils; import android.content.Context; import android.graphics.Paint; import android.util.TypedValue; /** * @author guannan * @date on 2020-04-11 14:18 * @des 画笔工具类 */ public class PaintUtils { private static int TEXT_SIZE_SP; /** * 行情图外部分隔线 */ public static Paint GRID_DIVIDER = new Paint(); public final static int COLOR_GRID_DIVIDER = 0xffe5e6f2; /** * 行情图内部分隔线 */ public static Paint GRID_INNER_DIVIDER = new Paint(); /** * 表格外文字 */ public static Paint TEXT_PAINT = new Paint(); public final static int C_FRAME_FONT = 0xff747985; /** * 选中十字线 */ public static Paint FOCUS_LINE_PAINT = new Paint(); public final static int C_FOCUS_BG_BLACK = 0xff000000; /** * 长按弹框背景颜色 */ public static Paint POP_DIALOG_PAINT = new Paint(); public final static int C_POP_DIALOG_BG = 0x99091622; /** * 表格外文字 */ public static Paint TEXT_POP_PAINT = new Paint(); public final static int C_TEXT_POP = 0xffffffff; /** * 红 */ public static Paint TEXT_RED_PAINT = new Paint(); public final static int C_TEXT_RED = 0xfffd4331; /** * 绿 */ public static Paint TEXT_GREEN_PAINT = new Paint(); public final static int C_TEXT_GREEN = 0xff05aa3b; /** * 黄 */ public static Paint LINE_YELLOW_PAINT = new Paint(); public static Paint TEXT_YELLOW_PAINT = new Paint(); public final static int C_LINE_DEA = 0XFFFFA100; /** * 蓝 */ public static Paint LINE_BLUE_PAINT = new Paint(); public static Paint TEXT_BLUE_PAINT = new Paint(); public final static int C_LINE_DIF = 0XFF4E8BEE; /** * 紫 */ public static Paint LINE_PURPLE_PAINT = new Paint(); public static Paint TEXT_PURPLE_PAINT = new Paint(); public final static int C_LINE_MACD = 0XFFFF3FBE; static { GRID_DIVIDER.setColor(COLOR_GRID_DIVIDER); GRID_DIVIDER.setStyle(Paint.Style.STROKE); GRID_DIVIDER.setStrokeWidth(2); GRID_DIVIDER.setAntiAlias(true); GRID_INNER_DIVIDER.setColor(COLOR_GRID_DIVIDER); GRID_INNER_DIVIDER.setStyle(Paint.Style.STROKE); GRID_INNER_DIVIDER.setStrokeWidth(1); GRID_INNER_DIVIDER.setAntiAlias(true); TEXT_PAINT.setAntiAlias(true); TEXT_PAINT.setColor(C_FRAME_FONT); FOCUS_LINE_PAINT.setColor(C_FOCUS_BG_BLACK); FOCUS_LINE_PAINT.setStrokeWidth(2); POP_DIALOG_PAINT.setColor(C_POP_DIALOG_BG); POP_DIALOG_PAINT.setAntiAlias(true); POP_DIALOG_PAINT.setStyle(Paint.Style.FILL); TEXT_POP_PAINT.setColor(C_TEXT_POP); TEXT_POP_PAINT.setAntiAlias(true); TEXT_RED_PAINT.setColor(C_TEXT_RED); TEXT_RED_PAINT.setAntiAlias(true); TEXT_GREEN_PAINT.setColor(C_TEXT_GREEN); TEXT_GREEN_PAINT.setAntiAlias(true); LINE_YELLOW_PAINT.setStyle(Paint.Style.STROKE); LINE_YELLOW_PAINT.setStrokeWidth(2); LINE_YELLOW_PAINT.setColor(C_LINE_DEA); LINE_YELLOW_PAINT.setStrokeCap(Paint.Cap.ROUND); LINE_YELLOW_PAINT.setAntiAlias(true); TEXT_YELLOW_PAINT.setStyle(Paint.Style.FILL); TEXT_YELLOW_PAINT.setColor(C_LINE_DEA); TEXT_YELLOW_PAINT.setAntiAlias(true); LINE_BLUE_PAINT.setStyle(Paint.Style.STROKE); LINE_BLUE_PAINT.setStrokeWidth(2); LINE_BLUE_PAINT.setColor(C_LINE_DIF); LINE_BLUE_PAINT.setStrokeCap(Paint.Cap.ROUND); LINE_BLUE_PAINT.setAntiAlias(true); TEXT_BLUE_PAINT.setStyle(Paint.Style.FILL); TEXT_BLUE_PAINT.setColor(C_LINE_DIF); TEXT_BLUE_PAINT.setAntiAlias(true); LINE_PURPLE_PAINT.setStyle(Paint.Style.STROKE); LINE_PURPLE_PAINT.setStrokeWidth(2); LINE_PURPLE_PAINT.setColor(C_LINE_MACD); LINE_PURPLE_PAINT.setStrokeCap(Paint.Cap.ROUND); LINE_PURPLE_PAINT.setAntiAlias(true); TEXT_PURPLE_PAINT.setStyle(Paint.Style.FILL); TEXT_PURPLE_PAINT.setColor(C_LINE_MACD); TEXT_PURPLE_PAINT.setAntiAlias(true); } public static void init(Context context) { TEXT_SIZE_SP = (int) TypedValue.applyDimension(TypedValue.COMPLEX_UNIT_SP, 8, context.getResources().getDisplayMetrics()); TEXT_PAINT.setTextSize(TEXT_SIZE_SP); TEXT_YELLOW_PAINT.setTextSize(TEXT_SIZE_SP); TEXT_BLUE_PAINT.setTextSize(TEXT_SIZE_SP); TEXT_PURPLE_PAINT.setTextSize(TEXT_SIZE_SP); float textSize = TypedValue.applyDimension(TypedValue.COMPLEX_UNIT_SP, 12, context.getResources().getDisplayMetrics()); TEXT_POP_PAINT.setTextSize(textSize); TEXT_RED_PAINT.setTextSize(textSize); TEXT_GREEN_PAINT.setTextSize(textSize); } } ================================================ FILE: chartmodule/src/main/java/com/guannan/chartmodule/utils/StringUtils.java ================================================ package com.guannan.chartmodule.utils; /** * @author guannan * @date on 2020-06-10 19:54 * @des 字符串操作相关 */ public class StringUtils { /** * 获取拼接的参数 key：value 最高价：123.00 */ public static String getAppendStr(String arg1, float arg2) { StringBuilder stringBuilder = new StringBuilder(); stringBuilder.append(arg1); stringBuilder.append(arg2); return stringBuilder.toString(); } /** * 获取拼接的参数 key：value 最高价：123.00 */ public static String getAppendStr(String arg1, String arg2) { StringBuilder stringBuilder = new StringBuilder(); stringBuilder.append(arg1); stringBuilder.append(arg2); return stringBuilder.toString(); } } ================================================ FILE: chartmodule/src/main/res/values/colors.xml ================================================ #fd4331 #05aa3b #e5e6f2 ================================================ FILE: chartmodule/src/main/res/values/strings.xml ================================================ chartModule 日期： 开： 高： 低： 收： 涨跌额： 涨跌幅： ================================================ FILE: gradle/wrapper/gradle-wrapper.properties ================================================ #Fri Feb 21 13:20:34 CST 2020 distributionBase=GRADLE_USER_HOME distributionPath=wrapper/dists zipStoreBase=GRADLE_USER_HOME zipStorePath=wrapper/dists distributionUrl=https\://services.gradle.org/distributions/gradle-5.4.1-all.zip ================================================ FILE: gradle.properties ================================================ # Project-wide Gradle settings. # IDE (e.g. Android Studio) users: # Gradle settings configured through the IDE *will override* # any settings specified in this file. # For more details on how to configure your build environment visit # http://www.gradle.org/docs/current/userguide/build_environment.html # Specifies the JVM arguments used for the daemon process. # The setting is particularly useful for tweaking memory settings. org.gradle.jvmargs=-Xmx1536m # When configured, Gradle will run in incubating parallel mode. # This option should only be used with decoupled projects. More details, visit # http://www.gradle.org/docs/current/userguide/multi_project_builds.html#sec:decoupled_projects # org.gradle.parallel=true # AndroidX package structure to make it clearer which packages are bundled with the # Android operating system, and which are packaged with your app's APK # https://developer.android.com/topic/libraries/support-library/androidx-rn android.useAndroidX=true # Automatically convert third-party libraries to use AndroidX android.enableJetifier=true ================================================ FILE: gradlew ================================================ #!/usr/bin/env sh ############################################################################## ## ## Gradle start up script for UN*X ## ############################################################################## # Attempt to set APP_HOME # Resolve links: $0 may be a link PRG="$0" # Need this for relative symlinks. while [ -h "$PRG" ] ; do ls=`ls -ld "$PRG"` link=`expr "$ls" : '.*-> \(.*\)$'` if expr "$link" : '/.*' > /dev/null; then PRG="$link" else PRG=`dirname "$PRG"`"/$link" fi done SAVED="`pwd`" cd "`dirname \"$PRG\"`/" >/dev/null APP_HOME="`pwd -P`" cd "$SAVED" >/dev/null APP_NAME="Gradle" APP_BASE_NAME=`basename "$0"` # Add default JVM options here. You can also use JAVA_OPTS and GRADLE_OPTS to pass JVM options to this script. DEFAULT_JVM_OPTS="" # Use the maximum available, or set MAX_FD != -1 to use that value. MAX_FD="maximum" warn () { echo "$*" } die () { echo echo "$*" echo exit 1 } # OS specific support (must be 'true' or 'false'). cygwin=false msys=false darwin=false nonstop=false case "`uname`" in CYGWIN* ) cygwin=true ;; Darwin* ) darwin=true ;; MINGW* ) msys=true ;; NONSTOP* ) nonstop=true ;; esac CLASSPATH=$APP_HOME/gradle/wrapper/gradle-wrapper.jar # Determine the Java command to use to start the JVM. if [ -n "$JAVA_HOME" ] ; then if [ -x "$JAVA_HOME/jre/sh/java" ] ; then # IBM's JDK on AIX uses strange locations for the executables JAVACMD="$JAVA_HOME/jre/sh/java" else JAVACMD="$JAVA_HOME/bin/java" fi if [ ! -x "$JAVACMD" ] ; then die "ERROR: JAVA_HOME is set to an invalid directory: $JAVA_HOME Please set the JAVA_HOME variable in your environment to match the location of your Java installation." fi else JAVACMD="java" which java >/dev/null 2>&1 || die "ERROR: JAVA_HOME is not set and no 'java' command could be found in your PATH. Please set the JAVA_HOME variable in your environment to match the location of your Java installation." fi # Increase the maximum file descriptors if we can. if [ "$cygwin" = "false" -a "$darwin" = "false" -a "$nonstop" = "false" ] ; then MAX_FD_LIMIT=`ulimit -H -n` if [ $? -eq 0 ] ; then if [ "$MAX_FD" = "maximum" -o "$MAX_FD" = "max" ] ; then MAX_FD="$MAX_FD_LIMIT" fi ulimit -n $MAX_FD if [ $? -ne 0 ] ; then warn "Could not set maximum file descriptor limit: $MAX_FD" fi else warn "Could not query maximum file descriptor limit: $MAX_FD_LIMIT" fi fi # For Darwin, add options to specify how the application appears in the dock if $darwin; then GRADLE_OPTS="$GRADLE_OPTS \"-Xdock:name=$APP_NAME\" \"-Xdock:icon=$APP_HOME/media/gradle.icns\"" fi # For Cygwin, switch paths to Windows format before running java if $cygwin ; then APP_HOME=`cygpath --path --mixed "$APP_HOME"` CLASSPATH=`cygpath --path --mixed "$CLASSPATH"` JAVACMD=`cygpath --unix "$JAVACMD"` # We build the pattern for arguments to be converted via cygpath ROOTDIRSRAW=`find -L / -maxdepth 1 -mindepth 1 -type d 2>/dev/null` SEP="" for dir in $ROOTDIRSRAW ; do ROOTDIRS="$ROOTDIRS$SEP$dir" SEP="|" done OURCYGPATTERN="(^($ROOTDIRS))" # Add a user-defined pattern to the cygpath arguments if [ "$GRADLE_CYGPATTERN" != "" ] ; then OURCYGPATTERN="$OURCYGPATTERN|($GRADLE_CYGPATTERN)" fi # Now convert the arguments - kludge to limit ourselves to /bin/sh i=0 for arg in "$@" ; do CHECK=`echo "$arg"|egrep -c "$OURCYGPATTERN" -` CHECK2=`echo "$arg"|egrep -c "^-"` ### Determine if an option if [ $CHECK -ne 0 ] && [ $CHECK2 -eq 0 ] ; then ### Added a condition eval `echo args$i`=`cygpath --path --ignore --mixed "$arg"` else eval `echo args$i`="\"$arg\"" fi i=$((i+1)) done case $i in (0) set -- ;; (1) set -- "$args0" ;; (2) set -- "$args0" "$args1" ;; (3) set -- "$args0" "$args1" "$args2" ;; (4) set -- "$args0" "$args1" "$args2" "$args3" ;; (5) set -- "$args0" "$args1" "$args2" "$args3" "$args4" ;; (6) set -- "$args0" "$args1" "$args2" "$args3" "$args4" "$args5" ;; (7) set -- "$args0" "$args1" "$args2" "$args3" "$args4" "$args5" "$args6" ;; (8) set -- "$args0" "$args1" "$args2" "$args3" "$args4" "$args5" "$args6" "$args7" ;; (9) set -- "$args0" "$args1" "$args2" "$args3" "$args4" "$args5" "$args6" "$args7" "$args8" ;; esac fi # Escape application args save () { for i do printf %s\\n "$i" | sed "s/'/'\\\\''/g;1s/^/'/;\$s/\$/' \\\\/" ; done echo " " } APP_ARGS=$(save "$@") # Collect all arguments for the java command, following the shell quoting and substitution rules eval set -- $DEFAULT_JVM_OPTS $JAVA_OPTS $GRADLE_OPTS "\"-Dorg.gradle.appname=$APP_BASE_NAME\"" -classpath "\"$CLASSPATH\"" org.gradle.wrapper.GradleWrapperMain "$APP_ARGS" # by default we should be in the correct project dir, but when run from Finder on Mac, the cwd is wrong if [ "$(uname)" = "Darwin" ] && [ "$HOME" = "$PWD" ]; then cd "$(dirname "$0")" fi exec "$JAVACMD" "$@" ================================================ FILE: gradlew.bat ================================================ @if "%DEBUG%" == "" @echo off @rem ########################################################################## @rem @rem Gradle startup script for Windows @rem @rem ########################################################################## @rem Set local scope for the variables with windows NT shell if "%OS%"=="Windows_NT" setlocal set DIRNAME=%~dp0 if "%DIRNAME%" == "" set DIRNAME=. set APP_BASE_NAME=%~n0 set APP_HOME=%DIRNAME% @rem Add default JVM options here. You can also use JAVA_OPTS and GRADLE_OPTS to pass JVM options to this script. set DEFAULT_JVM_OPTS= @rem Find java.exe if defined JAVA_HOME goto findJavaFromJavaHome set JAVA_EXE=java.exe %JAVA_EXE% -version >NUL 2>&1 if "%ERRORLEVEL%" == "0" goto init echo. echo ERROR: JAVA_HOME is not set and no 'java' command could be found in your PATH. echo. echo Please set the JAVA_HOME variable in your environment to match the echo location of your Java installation. goto fail :findJavaFromJavaHome set JAVA_HOME=%JAVA_HOME:"=% set JAVA_EXE=%JAVA_HOME%/bin/java.exe if exist "%JAVA_EXE%" goto init echo. echo ERROR: JAVA_HOME is set to an invalid directory: %JAVA_HOME% echo. echo Please set the JAVA_HOME variable in your environment to match the echo location of your Java installation. goto fail :init @rem Get command-line arguments, handling Windows variants if not "%OS%" == "Windows_NT" goto win9xME_args :win9xME_args @rem Slurp the command line arguments. set CMD_LINE_ARGS= set _SKIP=2 :win9xME_args_slurp if "x%~1" == "x" goto execute set CMD_LINE_ARGS=%* :execute @rem Setup the command line set CLASSPATH=%APP_HOME%\gradle\wrapper\gradle-wrapper.jar @rem Execute Gradle "%JAVA_EXE%" %DEFAULT_JVM_OPTS% %JAVA_OPTS% %GRADLE_OPTS% "-Dorg.gradle.appname=%APP_BASE_NAME%" -classpath "%CLASSPATH%" org.gradle.wrapper.GradleWrapperMain %CMD_LINE_ARGS% :end @rem End local scope for the variables with windows NT shell if "%ERRORLEVEL%"=="0" goto mainEnd :fail rem Set variable GRADLE_EXIT_CONSOLE if you need the _script_ return code instead of rem the _cmd.exe /c_ return code! if not "" == "%GRADLE_EXIT_CONSOLE%" exit 1 exit /b 1 :mainEnd if "%OS%"=="Windows_NT" endlocal :omega ================================================ FILE: settings.gradle ================================================ include ':app', ':chartmodule', ':simulateddata' rootProject.name='StockChart' ================================================ FILE: simulateddata/.gitignore ================================================ /build ================================================ FILE: simulateddata/build.gradle ================================================ apply plugin: 'com.android.library' android { compileSdkVersion 29 buildToolsVersion "29.0.2" defaultConfig { minSdkVersion 19 targetSdkVersion 29 versionCode 1 versionName "1.0" testInstrumentationRunner "androidx.test.runner.AndroidJUnitRunner" consumerProguardFiles 'consumer-rules.pro' } buildTypes { release { minifyEnabled false proguardFiles getDefaultProguardFile('proguard-android-optimize.txt'), 'proguard-rules.pro' } } } dependencies { implementation fileTree(dir: 'libs', include: ['*.jar']) implementation 'androidx.appcompat:appcompat:1.0.2' implementation 'com.squareup.duktape:duktape-android:1.3.0' } ================================================ FILE: simulateddata/consumer-rules.pro ================================================ ================================================ FILE: simulateddata/proguard-rules.pro ================================================ # Add project specific ProGuard rules here. # You can control the set of applied configuration files using the # proguardFiles setting in build.gradle. # # For more details, see # http://developer.android.com/guide/developing/tools/proguard.html # If your project uses WebView with JS, uncomment the following # and specify the fully qualified class name to the JavaScript interface # class: #-keepclassmembers class fqcn.of.javascript.interface.for.webview { # public *; #} # Uncomment this to preserve the line number information for # debugging stack traces. #-keepattributes SourceFile,LineNumberTable # If you keep the line number information, uncomment this to # hide the original source file name. #-renamesourcefileattribute SourceFile ================================================ FILE: simulateddata/src/main/AndroidManifest.xml ================================================ ================================================ FILE: simulateddata/src/main/assets/geli.json ================================================ [{"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}] ================================================ FILE: simulateddata/src/main/assets/maotai.json ================================================ [{"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}] ================================================ FILE: simulateddata/src/main/assets/pingan.json ================================================ [{"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}] ================================================ FILE: simulateddata/src/main/assets/slw_k.json ================================================ [{"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}] ================================================ FILE: simulateddata/src/main/java/com/guannan/simulateddata/LocalUtils.java ================================================ package com.guannan.simulateddata; import android.content.Context; import java.io.BufferedReader; import java.io.InputStreamReader; /** * @author guannan * @date on 2020-02-24 15:55 */ public class LocalUtils { /** * 从asset中读取js代码 */ public static String getFromAssets(Context context, String fileName) { try { InputStreamReader inputReader = new InputStreamReader(context.getResources().getAssets().open(fileName)); BufferedReader bufReader = new BufferedReader(inputReader); String line = ""; String result = ""; while ((line = bufReader.readLine()) != null) { result += line.trim(); } return result; } catch (Exception e) { e.printStackTrace(); } return null; } } ================================================ FILE: simulateddata/src/main/java/com/guannan/simulateddata/entity/KLineItem.java ================================================ package com.guannan.simulateddata.entity; /** * @author guannan * @date on 2020-03-14 16:34 * @des k线数据实体 */ public class KLineItem { /** * 交易日日期 */ public String day; /** * 开盘价 */ public float open; /** * 最高价 */ public float high; /** * 最低价 */ public float low; /** * 收盘价 */ public float close; /** * 成交量 */ public long volume; /** * 昨日收盘价 */ public float preClose; } ================================================ FILE: simulateddata/src/main/java/com/guannan/simulateddata/parser/KLineParser.java ================================================ package com.guannan.simulateddata.parser; import android.text.TextUtils; import com.guannan.simulateddata.entity.KLineItem; import java.util.ArrayList; import net.minidev.json.JSONArray; import net.minidev.json.JSONObject; import net.minidev.json.JSONValue; /** * @author guannan * @date on 2020-03-14 16:32 * @des k线数据解析 */ public class KLineParser { /** * k线原始数据 */ private String mKlineJson; /** * k线列表 */ public ArrayList klineList = new ArrayList<>(); public KLineParser(String klineJson) { this.mKlineJson = klineJson; } /** * 解析K线数据 */ public void parseKlineData() { Object obj = JSONValue.parse(mKlineJson); if (obj instanceof JSONArray) { JSONArray jsonArray = (JSONArray) obj; if (jsonArray != null && jsonArray.size() > 0) { for (int i = 0; i < jsonArray.size(); i++) { JSONObject jsonObject = (JSONObject) jsonArray.get(i); KLineItem kLineItem = getKLineItem(jsonObject); klineList.add(kLineItem); } } } } /** * 获取每一个交易日数据 */ public KLineItem getKLineItem(JSONObject obj) { KLineItem kLineItem = new KLineItem(); kLineItem.day = obj.getAsString("day"); String open = obj.getAsString("open"); if (!TextUtils.isEmpty(open)) { kLineItem.open = Float.parseFloat(open); } String high = obj.getAsString("high"); if (!TextUtils.isEmpty(high)) { kLineItem.high = Float.parseFloat(high); } String low = obj.getAsString("low"); if (!TextUtils.isEmpty(low)) { kLineItem.low = Float.parseFloat(low); } String close = obj.getAsString("close"); if (!TextUtils.isEmpty(close)) { kLineItem.close = Float.parseFloat(close); } String volume = obj.getAsString("volume"); if (!TextUtils.isEmpty(volume)) { kLineItem.volume = Long.parseLong(volume); } return kLineItem; } } ================================================ FILE: simulateddata/src/main/res/values/strings.xml ================================================ simulatedData