[{"d":"1996-05-09","o":22.2,"h":24.4,"l":22.2,"c":23.2,"v":4290000},{"d":"1996-05-10","o":24,"h":24.2,"l":23.6,"c":24,"v":1060000},{"d":"1996-05-13","o":24,"h":24.1,"l":23.3,"c":23.9,"v":700000},{"d":"1996-05-14","o":24,"h":24.1,"l":23.1,"c":23.6,"v":310000},{"d":"1996-05-15","o":23.6,"h":23.7,"l":23,"c":23.2,"v":545000},{"d":"1996-05-16","o":23.1,"h":23.1,"l":22.3,"c":22.6,"v":360000},{"d":"1996-05-17","o":22.6,"h":23,"l":22.6,"c":22.8,"v":325000},{"d":"1996-05-20","o":22.9,"h":23,"l":22.4,"c":22.5,"v":240000},{"d":"1996-05-21","o":22.7,"h":22.8,"l":22.3,"c":22.6,"v":235000},{"d":"1996-05-22","o":22.7,"h":22.7,"l":21.8,"c":22,"v":250000},{"d":"1996-05-23","o":22,"h":22.2,"l":21.7,"c":22.1,"v":205000},{"d":"1996-05-24","o":22.1,"h":22.1,"l":21.4,"c":21.6,"v":155000},{"d":"1996-05-28","o":21.9,"h":22.1,"l":21.2,"c":21.2,"v":205000},{"d":"1996-05-29","o":21,"h":21.3,"l":20.7,"c":20.8,"v":105000},{"d":"1996-05-30","o":20.7,"h":20.8,"l":20,"c":20.5,"v":320000},{"d":"1996-05-31","o":20.2,"h":20.4,"l":19.8,"c":20.4,"v":230000},{"d":"1996-06-03","o":20.4,"h":20.5,"l":20,"c":20.1,"v":80000},{"d":"1996-06-04","o":20.1,"h":21.4,"l":20.1,"c":21.4,"v":115000},{"d":"1996-06-05","o":21.4,"h":22,"l":21.3,"c":21.86,"v":165000},{"d":"1996-06-06","o":21.86,"h":22,"l":21.7,"c":21.7,"v":90000},{"d":"1996-06-07","o":21.5,"h":21.8,"l":21.2,"c":21.6,"v":85000},{"d":"1996-06-10","o":21.7,"h":21.9,"l":21.1,"c":21.2,"v":80000},{"d":"1996-06-11","o":21.2,"h":21.7,"l":21.2,"c":21.4,"v":65000},{"d":"1996-06-12","o":21.6,"h":22,"l":21.4,"c":22,"v":110000},{"d":"1996-06-13","o":22,"h":22.2,"l":21.9,"c":22.06,"v":65000},{"d":"1996-06-14","o":22.2,"h":22.2,"l":21.7,"c":22,"v":40000},{"d":"1996-06-17","o":22,"h":22.06,"l":21.7,"c":21.82,"v":40000},{"d":"1996-06-18","o":21.86,"h":21.86,"l":21.5,"c":21.66,"v":45000},{"d":"1996-06-19","o":21.6,"h":21.7,"l":21.24,"c":21.3,"v":40000},{"d":"1996-06-20","o":21.4,"h":21.46,"l":20.5,"c":20.7,"v":55000},{"d":"1996-06-21","o":20.5,"h":20.7,"l":20.48,"c":20.7,"v":70000},{"d":"1996-06-24","o":20.66,"h":20.8,"l":20.5,"c":20.6,"v":75000},{"d":"1996-06-25","o":20.6,"h":20.7,"l":20.1,"c":20.4,"v":120000},{"d":"1996-06-26","o":20.52,"h":20.6,"l":20.3,"c":20.4,"v":60000},{"d":"1996-06-27","o":20.3,"h":20.36,"l":20.06,"c":20.2,"v":85000},{"d":"1996-06-28","o":20.1,"h":20.66,"l":20.1,"c":20.66,"v":105000},{"d":"1996-07-01","o":20.66,"h":21.5,"l":20.6,"c":21.5,"v":135000},{"d":"1996-07-02","o":21.66,"h":21.8,"l":21.46,"c":21.7,"v":80000},{"d":"1996-07-03","o":21.76,"h":21.76,"l":21.1,"c":21.3,"v":40000},{"d":"1996-07-05","o":21,"h":21.1,"l":20.6,"c":20.7,"v":80000},{"d":"1996-07-08","o":20.8,"h":21.5,"l":20.6,"c":20.96,"v":80000},{"d":"1996-07-09","o":21,"h":21.4,"l":20.66,"c":21.2,"v":170000},{"d":"1996-07-10","o":21.3,"h":21.36,"l":20.7,"c":20.98,"v":70000},{"d":"1996-07-11","o":21.06,"h":21.06,"l":20.6,"c":20.8,"v":120000},{"d":"1996-07-12","o":20.6,"h":21.06,"l":20.6,"c":20.84,"v":90000},{"d":"1996-07-15","o":20.8,"h":20.9,"l":20.44,"c":20.66,"v":105000},{"d":"1996-07-16","o":20.5,"h":21.1,"l":20.1,"c":20.7,"v":145000},{"d":"1996-07-17","o":20.86,"h":21.3,"l":20.64,"c":21.1,"v":130000},{"d":"1996-07-18","o":21,"h":21.3,"l":21,"c":21.2,"v":50000},{"d":"1996-07-19","o":21.2,"h":21.36,"l":21,"c":21.1,"v":60000},{"d":"1996-07-22","o":21,"h":21.1,"l":20.84,"c":20.84,"v":55000},{"d":"1996-07-23","o":20.84,"h":21.2,"l":20.4,"c":20.4,"v":55000},{"d":"1996-07-24","o":20.1,"h":20.5,"l":20.1,"c":20.5,"v":70000},{"d":"1996-07-25","o":20.6,"h":20.72,"l":20.4,"c":20.5,"v":70000},{"d":"1996-07-26","o":20.4,"h":20.6,"l":20.4,"c":20.4,"v":30000},{"d":"1996-07-29","o":20.4,"h":20.66,"l":20.4,"c":20.5,"v":35000},{"d":"1996-07-30","o":20.4,"h":20.9,"l":20.4,"c":20.54,"v":55000},{"d":"1996-07-31","o":20.54,"h":20.54,"l":20.4,"c":20.52,"v":25000},{"d":"1996-08-01","o":20.5,"h":20.66,"l":20.44,"c":20.54,"v":25000},{"d":"1996-08-02","o":20.68,"h":20.96,"l":20.66,"c":20.96,"v":65000},{"d":"1996-08-05","o":20.96,"h":21.12,"l":20.8,"c":20.8,"v":60000},{"d":"1996-08-06","o":20.8,"h":20.86,"l":20.5,"c":20.8,"v":45000},{"d":"1996-08-07","o":20.86,"h":20.88,"l":20.66,"c":20.84,"v":60000},{"d":"1996-08-08","o":20.84,"h":20.88,"l":20.7,"c":20.88,"v":50000},{"d":"1996-08-09","o":20.72,"h":20.86,"l":20.7,"c":20.8,"v":45000},{"d":"1996-08-12","o":20.8,"h":20.86,"l":20.7,"c":20.86,"v":25000},{"d":"1996-08-13","o":20.76,"h":20.8,"l":20.64,"c":20.72,"v":50000},{"d":"1996-08-14","o":20.68,"h":21.6,"l":20.68,"c":21.6,"v":85000},{"d":"1996-08-15","o":21.7,"h":22.2,"l":21.6,"c":22.2,"v":150000},{"d":"1996-08-16","o":22.2,"h":22.34,"l":21.76,"c":21.86,"v":90000},{"d":"1996-08-19","o":22,"h":22,"l":21.6,"c":21.68,"v":50000},{"d":"1996-08-20","o":21.6,"h":21.8,"l":21.36,"c":21.4,"v":55000},{"d":"1996-08-21","o":21.42,"h":21.42,"l":21.2,"c":21.2,"v":30000},{"d":"1996-08-22","o":21.3,"h":21.48,"l":21.3,"c":21.3,"v":45000},{"d":"1996-08-23","o":21.34,"h":21.34,"l":21.24,"c":21.34,"v":30000},{"d":"1996-08-26","o":21.34,"h":21.34,"l":21.08,"c":21.14,"v":25000},{"d":"1996-08-27","o":21.26,"h":21.34,"l":21.12,"c":21.2,"v":30000},{"d":"1996-08-28","o":21.2,"h":21.2,"l":20.9,"c":20.98,"v":40000},{"d":"1996-08-29","o":21.02,"h":21.02,"l":20.7,"c":20.7,"v":60000},{"d":"1996-08-30","o":20.76,"h":20.88,"l":20.68,"c":20.82,"v":35000},{"d":"1996-09-03","o":20.9,"h":20.98,"l":20.72,"c":20.96,"v":15000},{"d":"1996-09-04","o":20.96,"h":21.08,"l":20.88,"c":21,"v":25000},{"d":"1996-09-05","o":21.06,"h":21.06,"l":20.78,"c":20.9,"v":45000},{"d":"1996-09-06","o":20.9,"h":21.12,"l":20.86,"c":21.04,"v":30000},{"d":"1996-09-09","o":21.1,"h":21.48,"l":21,"c":21.36,"v":70000},{"d":"1996-09-10","o":21.46,"h":21.46,"l":21.1,"c":21.2,"v":55000},{"d":"1996-09-11","o":21.24,"h":21.38,"l":21.08,"c":21.32,"v":40000},{"d":"1996-09-12","o":21.38,"h":21.44,"l":21.3,"c":21.44,"v":40000},{"d":"1996-09-13","o":21.44,"h":21.64,"l":21.36,"c":21.46,"v":55000},{"d":"1996-09-16","o":21.5,"h":21.84,"l":21.46,"c":21.84,"v":70000},{"d":"1996-09-17","o":21.92,"h":21.92,"l":21.4,"c":21.66,"v":145000},{"d":"1996-09-18","o":21.76,"h":21.8,"l":21.56,"c":21.56,"v":105000},{"d":"1996-09-19","o":21.46,"h":21.8,"l":21.44,"c":21.66,"v":65000},{"d":"1996-09-20","o":21.76,"h":21.8,"l":21.66,"c":21.74,"v":40000},{"d":"1996-09-23","o":21.66,"h":21.66,"l":21.44,"c":21.52,"v":30000},{"d":"1996-09-24","o":21.46,"h":21.64,"l":21.28,"c":21.56,"v":65000},{"d":"1996-09-25","o":21.48,"h":21.6,"l":21.4,"c":21.48,"v":50000},{"d":"1996-09-26","o":21.58,"h":21.62,"l":21.4,"c":21.48,"v":45000},{"d":"1996-09-27","o":21.48,"h":21.48,"l":21.24,"c":21.36,"v":55000},{"d":"1996-09-30","o":21.28,"h":21.6,"l":21.28,"c":21.46,"v":55000},{"d":"1996-10-01","o":21.46,"h":21.46,"l":21.16,"c":21.24,"v":70000},{"d":"1996-10-02","o":21.2,"h":21.44,"l":21.2,"c":21.42,"v":75000},{"d":"1996-10-03","o":21.46,"h":21.46,"l":21.34,"c":21.4,"v":40000},{"d":"1996-10-04","o":21.36,"h":21.46,"l":21.32,"c":21.4,"v":70000},{"d":"1996-10-07","o":21.44,"h":21.44,"l":21.3,"c":21.3,"v":95000},{"d":"1996-10-08","o":21.24,"h":21.34,"l":21.16,"c":21.16,"v":50000},{"d":"1996-10-09","o":21.16,"h":21.28,"l":21.1,"c":21.28,"v":130000},{"d":"1996-10-10","o":21.32,"h":21.32,"l":21.16,"c":21.22,"v":35000},{"d":"1996-10-11","o":21.2,"h":21.4,"l":21.16,"c":21.16,"v":60000},{"d":"1996-10-14","o":21.2,"h":21.4,"l":21.16,"c":21.3,"v":70000},{"d":"1996-10-15","o":21.2,"h":21.28,"l":21.12,"c":21.2,"v":70000},{"d":"1996-10-16","o":21.22,"h":21.46,"l":21.2,"c":21.46,"v":95000},{"d":"1996-10-17","o":21.48,"h":21.72,"l":21.36,"c":21.64,"v":90000},{"d":"1996-10-18","o":21.74,"h":21.8,"l":21.6,"c":21.68,"v":60000},{"d":"1996-10-21","o":21.68,"h":21.68,"l":21.44,"c":21.52,"v":25000},{"d":"1996-10-22","o":21.5,"h":21.76,"l":21.5,"c":21.76,"v":80000},{"d":"1996-10-23","o":21.64,"h":21.64,"l":21.44,"c":21.58,"v":20000},{"d":"1996-10-24","o":21.6,"h":21.78,"l":21.6,"c":21.78,"v":25000},{"d":"1996-10-25","o":21.78,"h":21.88,"l":21.72,"c":21.72,"v":40000},{"d":"1996-10-28","o":21.74,"h":21.8,"l":21.56,"c":21.56,"v":50000},{"d":"1996-10-29","o":21.46,"h":21.68,"l":21.46,"c":21.62,"v":40000},{"d":"1996-10-30","o":21.64,"h":21.7,"l":21.48,"c":21.48,"v":35000},{"d":"1996-10-31","o":21.56,"h":21.64,"l":21.48,"c":21.58,"v":25000},{"d":"1996-11-01","o":21.66,"h":21.8,"l":21.62,"c":21.62,"v":85000},{"d":"1996-11-04","o":21.52,"h":21.72,"l":21.48,"c":21.72,"v":35000},{"d":"1996-11-05","o":21.7,"h":21.98,"l":21.7,"c":21.94,"v":75000},{"d":"1996-11-06","o":21.98,"h":22,"l":21.84,"c":21.92,"v":60000},{"d":"1996-11-07","o":21.94,"h":21.94,"l":21.72,"c":21.86,"v":70000},{"d":"1996-11-08","o":21.8,"h":21.92,"l":21.6,"c":21.88,"v":95000},{"d":"1996-11-11","o":21.8,"h":21.96,"l":21.8,"c":21.92,"v":70000},{"d":"1996-11-12","o":22,"h":22.34,"l":21.98,"c":22.22,"v":110000},{"d":"1996-11-13","o":22.3,"h":22.58,"l":22.12,"c":22.18,"v":165000},{"d":"1996-11-14","o":22.14,"h":22.28,"l":21.98,"c":22.24,"v":60000},{"d":"1996-11-15","o":22.2,"h":22.28,"l":22.08,"c":22.08,"v":75000},{"d":"1996-11-18","o":22.14,"h":22.16,"l":21.9,"c":22.16,"v":95000},{"d":"1996-11-19","o":22.16,"h":22.28,"l":22.08,"c":22.24,"v":45000},{"d":"1996-11-20","o":22.1,"h":22.2,"l":21.94,"c":22.12,"v":75000},{"d":"1996-11-21","o":22.12,"h":22.22,"l":22.02,"c":22.1,"v":85000},{"d":"1996-11-22","o":22.06,"h":22.18,"l":22.04,"c":22.16,"v":55000},{"d":"1996-11-25","o":22.06,"h":22.18,"l":22,"c":22.02,"v":75000},{"d":"1996-11-26","o":21.96,"h":22.04,"l":21.86,"c":22,"v":75000},{"d":"1996-11-27","o":22,"h":22.02,"l":21.92,"c":22,"v":45000},{"d":"1996-11-29","o":22,"h":22.06,"l":21.94,"c":22.06,"v":80000},{"d":"1996-12-02","o":21.94,"h":22.16,"l":21.94,"c":22.16,"v":230000},{"d":"1996-12-03","o":22.1,"h":22.16,"l":22,"c":22.06,"v":60000},{"d":"1996-12-04","o":21.94,"h":21.94,"l":21.7,"c":21.86,"v":140000},{"d":"1996-12-05","o":21.86,"h":21.86,"l":21.64,"c":21.8,"v":195000},{"d":"1996-12-06","o":21.7,"h":22,"l":21.56,"c":21.72,"v":190000},{"d":"1996-12-09","o":22,"h":22.14,"l":21.94,"c":22.02,"v":90000},{"d":"1996-12-10","o":21.94,"h":22.26,"l":21.92,"c":22.1,"v":205000},{"d":"1996-12-11","o":22.04,"h":22.28,"l":22,"c":22.06,"v":90000},{"d":"1996-12-12","o":22.02,"h":22.14,"l":21.86,"c":21.88,"v":140000},{"d":"1996-12-13","o":21.8,"h":22.04,"l":21.8,"c":21.94,"v":110000},{"d":"1996-12-16","o":21.88,"h":22.08,"l":21.88,"c":21.9,"v":150000},{"d":"1996-12-17","o":21.8,"h":21.92,"l":21.66,"c":21.8,"v":105000},{"d":"1996-12-18","o":21.8,"h":22,"l":21.8,"c":21.82,"v":155000},{"d":"1996-12-19","o":21.9,"h":22.16,"l":21.86,"c":22.08,"v":260000},{"d":"1996-12-20","o":22.2,"h":22.2,"l":22.06,"c":22.06,"v":190000},{"d":"1996-12-23","o":22.06,"h":22.14,"l":21.98,"c":21.98,"v":95000},{"d":"1996-12-24","o":22,"h":22.24,"l":22,"c":22.24,"v":180000},{"d":"1996-12-26","o":22.3,"h":23.5,"l":22.3,"c":22.64,"v":330000},{"d":"1996-12-27","o":22.6,"h":22.76,"l":22.54,"c":22.6,"v":150000},{"d":"1996-12-30","o":22.56,"h":22.56,"l":22.36,"c":22.42,"v":85000},{"d":"1996-12-31","o":22.36,"h":22.36,"l":22.1,"c":22.24,"v":255000},{"d":"1997-01-02","o":22.2,"h":22.2,"l":21.9,"c":21.94,"v":385000},{"d":"1997-01-03","o":22,"h":22.18,"l":22,"c":22.12,"v":90000},{"d":"1997-01-06","o":22.12,"h":22.28,"l":22.12,"c":22.18,"v":105000},{"d":"1997-01-07","o":22.14,"h":22.18,"l":22,"c":22.08,"v":100000},{"d":"1997-01-08","o":22.12,"h":22.26,"l":21.76,"c":21.92,"v":605000},{"d":"1997-01-09","o":21.86,"h":22.12,"l":21.86,"c":22.12,"v":210000},{"d":"1997-01-10","o":22.04,"h":22.2,"l":22,"c":22.12,"v":150000},{"d":"1997-01-13","o":22.04,"h":22.2,"l":22.04,"c":22.14,"v":225000},{"d":"1997-01-14","o":22.14,"h":22.54,"l":22.14,"c":22.52,"v":320000},{"d":"1997-01-15","o":22.48,"h":22.58,"l":22.34,"c":22.54,"v":175000},{"d":"1997-01-16","o":22.6,"h":22.78,"l":22.56,"c":22.78,"v":180000},{"d":"1997-01-17","o":22.72,"h":23,"l":22.72,"c":23,"v":105000},{"d":"1997-01-20","o":22.96,"h":23.18,"l":22.92,"c":23.18,"v":230000},{"d":"1997-01-21","o":23.14,"h":23.26,"l":23.08,"c":23.18,"v":160000},{"d":"1997-01-22","o":23.16,"h":23.28,"l":23.14,"c":23.26,"v":110000},{"d":"1997-01-23","o":23.2,"h":23.26,"l":23.1,"c":23.14,"v":105000},{"d":"1997-01-24","o":23.12,"h":23.12,"l":22.76,"c":22.86,"v":185000},{"d":"1997-01-27","o":22.78,"h":22.9,"l":22.6,"c":22.72,"v":160000},{"d":"1997-01-28","o":22.7,"h":22.88,"l":22.7,"c":22.78,"v":155000},{"d":"1997-01-29","o":22.76,"h":23.24,"l":22.74,"c":23.24,"v":95000},{"d":"1997-01-30","o":23.24,"h":23.3,"l":23.14,"c":23.18,"v":80000},{"d":"1997-01-31","o":23.1,"h":23.2,"l":23.04,"c":23.1,"v":115000},{"d":"1997-02-03","o":23.2,"h":23.24,"l":23.06,"c":23.24,"v":90000},{"d":"1997-02-04","o":23.32,"h":23.44,"l":23.26,"c":23.34,"v":425000},{"d":"1997-02-05","o":23.46,"h":23.94,"l":23.46,"c":23.68,"v":200000},{"d":"1997-02-06","o":23.62,"h":23.64,"l":23.46,"c":23.58,"v":75000},{"d":"1997-02-07","o":23.64,"h":23.94,"l":23.64,"c":23.94,"v":110000},{"d":"1997-02-10","o":23.96,"h":24.02,"l":23.94,"c":24,"v":70000},{"d":"1997-02-11","o":24.02,"h":24.02,"l":23.9,"c":23.98,"v":80000},{"d":"1997-02-12","o":23.98,"h":24.28,"l":23.98,"c":24.28,"v":170000},{"d":"1997-02-13","o":24.4,"h":25,"l":24.4,"c":24.76,"v":505000},{"d":"1997-02-14","o":24.78,"h":24.78,"l":24.3,"c":24.36,"v":115000},{"d":"1997-02-18","o":24.06,"h":24.1,"l":23.88,"c":23.96,"v":125000},{"d":"1997-02-19","o":24.02,"h":24.14,"l":23.86,"c":24.12,"v":170000},{"d":"1997-02-20","o":24.32,"h":24.32,"l":23.9,"c":24.04,"v":140000},{"d":"1997-02-21","o":24,"h":24.24,"l":23.94,"c":24.12,"v":45000},{"d":"1997-02-24","o":24.06,"h":24.12,"l":24,"c":24.06,"v":55000},{"d":"1997-02-25","o":24.12,"h":24.18,"l":24.06,"c":24.18,"v":35000},{"d":"1997-02-26","o":24.2,"h":24.24,"l":24.04,"c":24.04,"v":40000},{"d":"1997-02-27","o":24.08,"h":24.08,"l":23.9,"c":23.9,"v":70000},{"d":"1997-02-28","o":23.72,"h":23.76,"l":23.56,"c":23.76,"v":95000},{"d":"1997-03-03","o":23.78,"h":24.08,"l":23.74,"c":24.08,"v":115000},{"d":"1997-03-04","o":24.02,"h":24.12,"l":23.88,"c":24.02,"v":100000},{"d":"1997-03-05","o":23.96,"h":24.2,"l":23.96,"c":24.2,"v":40000},{"d":"1997-03-06","o":24.32,"h":24.96,"l":24.26,"c":24.28,"v":135000},{"d":"1997-03-07","o":24.66,"h":24.94,"l":24.56,"c":24.86,"v":150000},{"d":"1997-03-10","o":24.92,"h":24.92,"l":24.46,"c":24.74,"v":75000},{"d":"1997-03-11","o":24.72,"h":24.86,"l":24.7,"c":24.86,"v":55000},{"d":"1997-03-12","o":24.88,"h":25.04,"l":24.82,"c":24.94,"v":195000},{"d":"1997-03-13","o":24.92,"h":24.92,"l":24.46,"c":24.54,"v":120000},{"d":"1997-03-14","o":24.52,"h":24.82,"l":24.52,"c":24.66,"v":60000},{"d":"1997-03-17","o":24.46,"h":24.52,"l":24.02,"c":24.32,"v":165000},{"d":"1997-03-18","o":24.32,"h":24.46,"l":24.1,"c":24.22,"v":95000},{"d":"1997-03-19","o":24.24,"h":24.8,"l":24.2,"c":24.7,"v":205000},{"d":"1997-03-20","o":24.62,"h":24.72,"l":24.44,"c":24.66,"v":125000},{"d":"1997-03-21","o":24.72,"h":25,"l":24.72,"c":25,"v":180000},{"d":"1997-03-24","o":25,"h":25,"l":24.48,"c":24.8,"v":130000},{"d":"1997-03-25","o":24.66,"h":25.16,"l":24.66,"c":25.06,"v":135000},{"d":"1997-03-26","o":25.06,"h":25.22,"l":25.02,"c":25.22,"v":55000},{"d":"1997-03-27","o":25.24,"h":25.28,"l":24.9,"c":24.98,"v":85000},{"d":"1997-03-31","o":24.9,"h":24.9,"l":24.2,"c":24.2,"v":175000},{"d":"1997-04-01","o":24.16,"h":24.34,"l":24.06,"c":24.28,"v":265000},{"d":"1997-04-02","o":24.3,"h":24.3,"l":24.06,"c":24.1,"v":100000},{"d":"1997-04-03","o":24.02,"h":24.08,"l":23.94,"c":24.06,"v":145000},{"d":"1997-04-04","o":24.1,"h":24.48,"l":23.94,"c":24.48,"v":115000},{"d":"1997-04-07","o":24.62,"h":25.28,"l":24.6,"c":25.2,"v":165000},{"d":"1997-04-08","o":25.2,"h":25.22,"l":25.08,"c":25.22,"v":65000},{"d":"1997-04-09","o":24.92,"h":24.94,"l":24.5,"c":24.8,"v":120000},{"d":"1997-04-10","o":24.8,"h":24.96,"l":24.78,"c":24.96,"v":65000},{"d":"1997-04-11","o":24.88,"h":24.88,"l":24.34,"c":24.46,"v":55000},{"d":"1997-04-14","o":24.5,"h":24.84,"l":24.46,"c":24.76,"v":55000},{"d":"1997-04-15","o":24.96,"h":25.16,"l":24.94,"c":25.14,"v":130000},{"d":"1997-04-16","o":25.14,"h":25.2,"l":24.98,"c":25.2,"v":60000},{"d":"1997-04-17","o":25.24,"h":25.3,"l":25.2,"c":25.28,"v":75000},{"d":"1997-04-18","o":25.28,"h":25.36,"l":25.12,"c":25.3,"v":105000},{"d":"1997-04-21","o":25.32,"h":25.36,"l":25.18,"c":25.18,"v":90000},{"d":"1997-04-22","o":25.22,"h":25.3,"l":25.08,"c":25.24,"v":115000},{"d":"1997-04-23","o":25.3,"h":25.36,"l":25.16,"c":25.2,"v":100000},{"d":"1997-04-24","o":25.24,"h":25.3,"l":25.08,"c":25.14,"v":115000},{"d":"1997-04-25","o":25.16,"h":25.2,"l":25.02,"c":25.2,"v":60000},{"d":"1997-04-28","o":25.2,"h":25.36,"l":25.18,"c":25.36,"v":70000},{"d":"1997-04-29","o":25.4,"h":25.7,"l":25.4,"c":25.46,"v":190000},{"d":"1997-04-30","o":25.46,"h":25.46,"l":25.36,"c":25.42,"v":145000},{"d":"1997-05-01","o":25.42,"h":25.42,"l":25.1,"c":25.2,"v":135000},{"d":"1997-05-02","o":25.3,"h":25.42,"l":25.22,"c":25.4,"v":160000},{"d":"1997-05-05","o":25.5,"h":26.1,"l":25.5,"c":26.1,"v":160000},{"d":"1997-05-06","o":26.36,"h":26.6,"l":26.3,"c":26.42,"v":150000},{"d":"1997-05-07","o":26.38,"h":26.42,"l":26,"c":26.04,"v":170000},{"d":"1997-05-08","o":26.04,"h":26.46,"l":25.94,"c":26.4,"v":165000},{"d":"1997-05-09","o":26.4,"h":26.44,"l":26.16,"c":26.32,"v":125000},{"d":"1997-05-12","o":26.44,"h":26.56,"l":26.32,"c":26.44,"v":145000},{"d":"1997-05-13","o":26.48,"h":26.62,"l":26.44,"c":26.62,"v":110000},{"d":"1997-05-14","o":26.7,"h":26.84,"l":26.7,"c":26.74,"v":230000},{"d":"1997-05-15","o":26.74,"h":26.74,"l":26.48,"c":26.62,"v":130000},{"d":"1997-05-16","o":26.66,"h":26.74,"l":26.6,"c":26.72,"v":100000},{"d":"1997-05-19","o":26.72,"h":26.82,"l":26.7,"c":26.76,"v":70000},{"d":"1997-05-20","o":26.76,"h":26.98,"l":26.6,"c":26.98,"v":160000},{"d":"1997-05-21","o":27.04,"h":27.86,"l":27.04,"c":27.74,"v":205000},{"d":"1997-05-22","o":28.12,"h":28.28,"l":28.1,"c":28.26,"v":335000},{"d":"1997-05-23","o":28.34,"h":28.82,"l":28.34,"c":28.64,"v":290000},{"d":"1997-05-27","o":28.7,"h":29.7,"l":28.66,"c":28.68,"v":360000},{"d":"1997-05-28","o":28.72,"h":28.72,"l":28.36,"c":28.4,"v":160000},{"d":"1997-05-29","o":28.4,"h":28.44,"l":28.26,"c":28.38,"v":145000},{"d":"1997-05-30","o":28.38,"h":28.9,"l":28.18,"c":28.9,"v":165000},{"d":"1997-06-02","o":29,"h":29.14,"l":28.8,"c":28.92,"v":140000},{"d":"1997-06-03","o":28.92,"h":28.92,"l":28.56,"c":28.6,"v":175000},{"d":"1997-06-04","o":28.7,"h":29.12,"l":28.7,"c":29.1,"v":170000},{"d":"1997-06-05","o":29,"h":29.82,"l":29,"c":29.8,"v":195000},{"d":"1997-06-06","o":29.9,"h":30.56,"l":29.9,"c":30.32,"v":345000},{"d":"1997-06-09","o":30.52,"h":30.88,"l":30.52,"c":30.76,"v":290000},{"d":"1997-06-10","o":31,"h":31.46,"l":30.92,"c":31.38,"v":775000},{"d":"1997-06-11","o":31.46,"h":31.72,"l":31.24,"c":31.36,"v":335000},{"d":"1997-06-12","o":31.6,"h":31.8,"l":31.46,"c":31.78,"v":275000},{"d":"1997-06-13","o":32.14,"h":32.48,"l":32.04,"c":32.46,"v":325000},{"d":"1997-06-16","o":32.46,"h":32.46,"l":30.4,"c":30.86,"v":415000},{"d":"1997-06-17","o":30.9,"h":31.1,"l":30.76,"c":31.1,"v":395000},{"d":"1997-06-18","o":31.04,"h":31.66,"l":31.04,"c":31.66,"v":135000},{"d":"1997-06-19","o":32,"h":32.08,"l":31.94,"c":32.06,"v":145000},{"d":"1997-06-20","o":32.1,"h":32.1,"l":31.4,"c":31.64,"v":195000},{"d":"1997-06-23","o":31.68,"h":31.72,"l":31.44,"c":31.5,"v":105000},{"d":"1997-06-24","o":31.8,"h":32.06,"l":31.74,"c":32,"v":140000},{"d":"1997-06-25","o":32,"h":32.04,"l":31.68,"c":31.9,"v":145000},{"d":"1997-06-26","o":31.9,"h":31.96,"l":31.6,"c":31.72,"v":65000},{"d":"1997-06-27","o":31.72,"h":31.9,"l":31.68,"c":31.9,"v":100000},{"d":"1997-06-30","o":31.9,"h":31.94,"l":31.5,"c":31.6,"v":130000},{"d":"1997-07-01","o":31.68,"h":31.76,"l":31.52,"c":31.66,"v":105000},{"d":"1997-07-02","o":31.76,"h":31.82,"l":31.72,"c":31.78,"v":105000},{"d":"1997-07-03","o":31.78,"h":31.82,"l":31.26,"c":31.5,"v":135000},{"d":"1997-07-07","o":31.76,"h":31.78,"l":31.52,"c":31.78,"v":130000},{"d":"1997-07-08","o":31.8,"h":31.88,"l":31.72,"c":31.8,"v":100000},{"d":"1997-07-09","o":31.9,"h":31.9,"l":31.52,"c":31.6,"v":150000},{"d":"1997-07-10","o":31.68,"h":31.72,"l":31.3,"c":31.3,"v":95000},{"d":"1997-07-11","o":31.36,"h":31.56,"l":31.2,"c":31.48,"v":130000},{"d":"1997-07-14","o":31.4,"h":31.4,"l":30.76,"c":31.02,"v":175000},{"d":"1997-07-15","o":31.16,"h":31.2,"l":30.76,"c":31.04,"v":220000},{"d":"1997-07-16","o":31.1,"h":32.14,"l":31.1,"c":31.82,"v":175000},{"d":"1997-07-17","o":31.9,"h":31.96,"l":31.4,"c":31.54,"v":140000},{"d":"1997-07-18","o":31.6,"h":31.6,"l":30.8,"c":30.94,"v":270000},{"d":"1997-07-21","o":30.9,"h":31.5,"l":30.9,"c":31.5,"v":115000},{"d":"1997-07-22","o":31.68,"h":31.98,"l":31.4,"c":31.9,"v":135000},{"d":"1997-07-23","o":32.08,"h":32.08,"l":31.54,"c":31.96,"v":130000},{"d":"1997-07-24","o":31.98,"h":31.98,"l":31.6,"c":31.84,"v":60000},{"d":"1997-07-25","o":31.92,"h":32.04,"l":31.74,"c":32.04,"v":75000},{"d":"1997-07-28","o":32.06,"h":32.06,"l":31.92,"c":31.94,"v":140000},{"d":"1997-07-29","o":31.9,"h":31.9,"l":31.62,"c":31.86,"v":80000},{"d":"1997-07-30","o":31.98,"h":32.08,"l":31.88,"c":31.96,"v":85000},{"d":"1997-07-31","o":31.96,"h":31.96,"l":31.6,"c":31.62,"v":100000},{"d":"1997-08-01","o":31.7,"h":31.8,"l":31.64,"c":31.78,"v":75000},{"d":"1997-08-04","o":31.84,"h":31.9,"l":31.66,"c":31.68,"v":80000},{"d":"1997-08-05","o":31.64,"h":31.66,"l":31.46,"c":31.5,"v":75000},{"d":"1997-08-06","o":31.6,"h":31.66,"l":31.58,"c":31.6,"v":40000},{"d":"1997-08-07","o":31.64,"h":31.64,"l":31.2,"c":31.22,"v":105000},{"d":"1997-08-08","o":31,"h":31,"l":30.52,"c":30.64,"v":180000},{"d":"1997-08-11","o":30.32,"h":30.36,"l":29.16,"c":29.96,"v":335000},{"d":"1997-08-12","o":29.8,"h":29.98,"l":29.72,"c":29.74,"v":80000},{"d":"1997-08-13","o":29.8,"h":30,"l":29.54,"c":29.62,"v":120000},{"d":"1997-08-14","o":29.76,"h":29.92,"l":29.5,"c":29.52,"v":120000},{"d":"1997-08-15","o":29.5,"h":29.5,"l":28.9,"c":29.14,"v":280000},{"d":"1997-08-18","o":29.06,"h":29.5,"l":28.94,"c":29.36,"v":145000},{"d":"1997-08-19","o":29.44,"h":30.52,"l":29.44,"c":30.2,"v":190000},{"d":"1997-08-20","o":30.2,"h":30.2,"l":29.66,"c":30,"v":140000},{"d":"1997-08-21","o":29.9,"h":29.94,"l":29.44,"c":29.48,"v":60000},{"d":"1997-08-22","o":29.1,"h":29.16,"l":28.28,"c":28.98,"v":230000},{"d":"1997-08-25","o":29.06,"h":29.4,"l":29,"c":29.26,"v":95000},{"d":"1997-08-26","o":29.14,"h":29.18,"l":28.86,"c":29.04,"v":55000},{"d":"1997-08-27","o":28.72,"h":28.82,"l":28.54,"c":28.76,"v":120000},{"d":"1997-08-28","o":28.76,"h":28.76,"l":28,"c":28.06,"v":230000},{"d":"1997-08-29","o":27.8,"h":27.86,"l":27.54,"c":27.84,"v":165000},{"d":"1997-09-02","o":27.86,"h":28.24,"l":27.86,"c":28.24,"v":180000},{"d":"1997-09-03","o":28.3,"h":29.2,"l":28.3,"c":29.14,"v":115000},{"d":"1997-09-04","o":29.16,"h":29.2,"l":28.94,"c":28.94,"v":70000},{"d":"1997-09-05","o":29.04,"h":29.36,"l":29,"c":29.06,"v":85000},{"d":"1997-09-08","o":29.16,"h":29.16,"l":28.7,"c":28.72,"v":80000},{"d":"1997-09-09","o":28.8,"h":28.98,"l":28.74,"c":28.94,"v":60000},{"d":"1997-09-10","o":29.12,"h":29.2,"l":28.4,"c":28.56,"v":60000},{"d":"1997-09-11","o":28.4,"h":28.46,"l":27.9,"c":28.22,"v":105000},{"d":"1997-09-12","o":28.22,"h":28.48,"l":28,"c":28.42,"v":90000},{"d":"1997-09-15","o":28.44,"h":28.68,"l":28.42,"c":28.5,"v":35000},{"d":"1997-09-16","o":28.6,"h":29.48,"l":28.58,"c":29.48,"v":125000},{"d":"1997-09-17","o":29.8,"h":29.9,"l":29.34,"c":29.54,"v":85000},{"d":"1997-09-18","o":29.5,"h":29.72,"l":29.42,"c":29.52,"v":65000},{"d":"1997-09-19","o":29.52,"h":29.66,"l":29.44,"c":29.5,"v":30000},{"d":"1997-09-22","o":29.6,"h":29.7,"l":29.52,"c":29.6,"v":100000},{"d":"1997-09-23","o":29.6,"h":29.96,"l":29.58,"c":29.96,"v":105000},{"d":"1997-09-24","o":30.1,"h":30.28,"l":30,"c":30,"v":130000},{"d":"1997-09-25","o":29.82,"h":30.1,"l":29.7,"c":29.86,"v":110000},{"d":"1997-09-26","o":29.86,"h":29.98,"l":29.86,"c":29.86,"v":70000},{"d":"1997-09-29","o":29.9,"h":30,"l":29.68,"c":29.9,"v":45000},{"d":"1997-09-30","o":29.92,"h":30,"l":29.84,"c":29.9,"v":80000},{"d":"1997-10-01","o":29.96,"h":30,"l":29.78,"c":29.92,"v":70000},{"d":"1997-10-02","o":29.86,"h":30.56,"l":29.86,"c":30.5,"v":200000},{"d":"1997-10-03","o":30.68,"h":31.3,"l":30.6,"c":30.6,"v":170000},{"d":"1997-10-06","o":30.76,"h":30.88,"l":30.72,"c":30.88,"v":65000},{"d":"1997-10-07","o":30.88,"h":30.88,"l":30.66,"c":30.78,"v":45000},{"d":"1997-10-08","o":30.84,"h":30.84,"l":30.34,"c":30.48,"v":80000},{"d":"1997-10-09","o":30.48,"h":30.48,"l":30.2,"c":30.24,"v":100000},{"d":"1997-10-10","o":30.18,"h":30.18,"l":29.76,"c":29.84,"v":90000},{"d":"1997-10-13","o":29.84,"h":29.88,"l":29.48,"c":29.7,"v":50000},{"d":"1997-10-14","o":29.52,"h":30.06,"l":29.46,"c":30.04,"v":115000},{"d":"1997-10-15","o":29.92,"h":30.06,"l":29.78,"c":30.02,"v":105000},{"d":"1997-10-16","o":29.94,"h":30.36,"l":29.86,"c":29.98,"v":85000},{"d":"1997-10-17","o":29.94,"h":30,"l":29.34,"c":29.68,"v":90000},{"d":"1997-10-20","o":29.8,"h":29.8,"l":29.5,"c":29.7,"v":70000},{"d":"1997-10-21","o":29.8,"h":30.18,"l":29.8,"c":30.02,"v":55000},{"d":"1997-10-22","o":30.02,"h":30.02,"l":29.8,"c":29.92,"v":40000},{"d":"1997-10-23","o":29.46,"h":29.84,"l":29.4,"c":29.6,"v":125000},{"d":"1997-10-24","o":29.8,"h":29.92,"l":29.54,"c":29.72,"v":70000},{"d":"1997-10-27","o":29.6,"h":29.74,"l":28.84,"c":28.86,"v":150000},{"d":"1997-10-28","o":28,"h":29.86,"l":28,"c":29.86,"v":300000},{"d":"1997-10-29","o":30.2,"h":30.3,"l":29.66,"c":29.7,"v":205000},{"d":"1997-10-30","o":29.5,"h":29.7,"l":29.44,"c":29.5,"v":35000},{"d":"1997-10-31","o":29.5,"h":29.78,"l":29.3,"c":29.38,"v":65000},{"d":"1997-11-03","o":29.42,"h":29.66,"l":29.36,"c":29.64,"v":90000},{"d":"1997-11-04","o":29.5,"h":29.62,"l":29.32,"c":29.54,"v":60000},{"d":"1997-11-05","o":29.6,"h":29.66,"l":29.34,"c":29.4,"v":85000},{"d":"1997-11-06","o":29.5,"h":29.52,"l":29.34,"c":29.4,"v":50000},{"d":"1997-11-07","o":29.2,"h":29.4,"l":29.14,"c":29.22,"v":85000},{"d":"1997-11-10","o":29.22,"h":29.44,"l":29.18,"c":29.34,"v":75000},{"d":"1997-11-11","o":29.36,"h":29.42,"l":29.24,"c":29.24,"v":25000},{"d":"1997-11-12","o":29.36,"h":29.5,"l":29.08,"c":29.08,"v":35000},{"d":"1997-11-13","o":29.2,"h":29.32,"l":29.12,"c":29.28,"v":70000},{"d":"1997-11-14","o":29.4,"h":29.7,"l":29.4,"c":29.7,"v":80000},{"d":"1997-11-17","o":29.86,"h":30.8,"l":29.86,"c":30.4,"v":180000},{"d":"1997-11-18","o":30.46,"h":30.66,"l":30.4,"c":30.4,"v":50000},{"d":"1997-11-19","o":30.38,"h":30.58,"l":30.38,"c":30.54,"v":70000},{"d":"1997-11-20","o":30.6,"h":30.78,"l":30.5,"c":30.72,"v":65000},{"d":"1997-11-21","o":30.72,"h":30.9,"l":29.5,"c":29.86,"v":100000},{"d":"1997-11-24","o":29.6,"h":29.9,"l":29.6,"c":29.76,"v":80000},{"d":"1997-11-25","o":29.92,"h":30.04,"l":29.64,"c":29.78,"v":65000},{"d":"1997-11-26","o":29.84,"h":29.84,"l":29.56,"c":29.7,"v":50000},{"d":"1997-11-28","o":29.86,"h":30.16,"l":29.82,"c":30.16,"v":10000},{"d":"1997-12-01","o":30.4,"h":30.6,"l":30.34,"c":30.4,"v":225000},{"d":"1997-12-02","o":30.4,"h":30.96,"l":30.38,"c":30.56,"v":160000},{"d":"1997-12-03","o":30.5,"h":30.54,"l":30.3,"c":30.38,"v":55000},{"d":"1997-12-04","o":30.38,"h":30.78,"l":30.3,"c":30.6,"v":220000},{"d":"1997-12-05","o":30.62,"h":30.82,"l":30.6,"c":30.8,"v":155000},{"d":"1997-12-08","o":31,"h":31,"l":30.7,"c":30.8,"v":65000},{"d":"1997-12-09","o":30.8,"h":30.86,"l":30.5,"c":30.5,"v":60000},{"d":"1997-12-10","o":30.44,"h":30.56,"l":30.24,"c":30.24,"v":40000},{"d":"1997-12-11","o":30.16,"h":30.24,"l":29.96,"c":30.16,"v":85000},{"d":"1997-12-12","o":30.2,"h":30.24,"l":30.1,"c":30.2,"v":50000},{"d":"1997-12-15","o":30.2,"h":30.72,"l":30.2,"c":30.7,"v":185000},{"d":"1997-12-16","o":30.6,"h":30.92,"l":30.54,"c":30.8,"v":110000},{"d":"1997-12-17","o":30.8,"h":31.06,"l":30.8,"c":30.88,"v":90000},{"d":"1997-12-18","o":30.92,"h":30.92,"l":30.6,"c":30.74,"v":45000},{"d":"1997-12-19","o":30.46,"h":30.84,"l":30.1,"c":30.84,"v":150000},{"d":"1997-12-22","o":30.64,"h":30.8,"l":30.56,"c":30.58,"v":60000},{"d":"1997-12-23","o":30.66,"h":30.72,"l":30.52,"c":30.52,"v":45000},{"d":"1997-12-24","o":30.52,"h":30.7,"l":30.52,"c":30.56,"v":35000},{"d":"1997-12-26","o":30.6,"h":30.6,"l":30.54,"c":30.6,"v":10000},{"d":"1997-12-29","o":30.7,"h":30.8,"l":30.56,"c":30.74,"v":55000},{"d":"1997-12-30","o":30.74,"h":30.78,"l":30.54,"c":30.78,"v":95000},{"d":"1997-12-31","o":30.76,"h":30.78,"l":30.52,"c":30.78,"v":105000},{"d":"1998-01-02","o":30.78,"h":30.78,"l":30.58,"c":30.58,"v":65000},{"d":"1998-01-05","o":30.92,"h":31.12,"l":30.84,"c":31.1,"v":320000},{"d":"1998-01-06","o":31.2,"h":31.28,"l":30.78,"c":31.18,"v":300000},{"d":"1998-01-07","o":31.22,"h":31.46,"l":30.8,"c":31.46,"v":175000},{"d":"1998-01-08","o":31.64,"h":31.84,"l":31.42,"c":31.8,"v":165000},{"d":"1998-01-09","o":31.9,"h":31.9,"l":31.44,"c":31.44,"v":250000},{"d":"1998-01-12","o":30.7,"h":31.24,"l":30.7,"c":31.24,"v":295000},{"d":"1998-01-13","o":31.28,"h":31.44,"l":31.28,"c":31.44,"v":100000},{"d":"1998-01-14","o":31.46,"h":31.5,"l":31.2,"c":31.38,"v":145000},{"d":"1998-01-15","o":31.4,"h":31.44,"l":31.28,"c":31.44,"v":105000},{"d":"1998-01-16","o":31.56,"h":31.8,"l":31.44,"c":31.74,"v":295000},{"d":"1998-01-20","o":32.06,"h":32.66,"l":31.94,"c":32.64,"v":185000},{"d":"1998-01-21","o":32.86,"h":33.5,"l":32.86,"c":33.36,"v":315000},{"d":"1998-01-22","o":33.4,"h":33.4,"l":32.96,"c":33,"v":225000},{"d":"1998-01-23","o":33.12,"h":33.3,"l":32.9,"c":32.94,"v":215000},{"d":"1998-01-26","o":33.04,"h":33.06,"l":32.88,"c":32.88,"v":75000},{"d":"1998-01-27","o":32.96,"h":33.28,"l":32.84,"c":33.28,"v":115000},{"d":"1998-01-28","o":33.36,"h":33.4,"l":33.24,"c":33.4,"v":85000},{"d":"1998-01-29","o":33.4,"h":33.74,"l":33.36,"c":33.74,"v":215000},{"d":"1998-01-30","o":33.8,"h":33.86,"l":33.54,"c":33.54,"v":115000},{"d":"1998-02-02","o":33.86,"h":34.8,"l":33.84,"c":34.6,"v":195000},{"d":"1998-02-03","o":34.86,"h":35.2,"l":34.8,"c":35.2,"v":170000},{"d":"1998-02-04","o":35.2,"h":35.26,"l":35.12,"c":35.16,"v":290000},{"d":"1998-02-05","o":35.36,"h":35.84,"l":35.26,"c":35.66,"v":275000},{"d":"1998-02-06","o":35.7,"h":35.88,"l":35.56,"c":35.58,"v":185000},{"d":"1998-02-09","o":35.8,"h":35.8,"l":35.66,"c":35.72,"v":200000},{"d":"1998-02-10","o":35.72,"h":35.76,"l":35.64,"c":35.74,"v":155000},{"d":"1998-02-11","o":35.92,"h":36.3,"l":35.86,"c":36.06,"v":235000},{"d":"1998-02-12","o":36.06,"h":36.06,"l":35.74,"c":35.88,"v":145000},{"d":"1998-02-13","o":35.66,"h":36.08,"l":35.66,"c":36.08,"v":185000},{"d":"1998-02-17","o":36.44,"h":36.76,"l":36.4,"c":36.68,"v":260000},{"d":"1998-02-18","o":36.68,"h":36.68,"l":36.46,"c":36.64,"v":190000},{"d":"1998-02-19","o":36.68,"h":36.68,"l":36.46,"c":36.6,"v":190000},{"d":"1998-02-20","o":36.6,"h":36.68,"l":36.54,"c":36.66,"v":125000},{"d":"1998-02-23","o":36.76,"h":37.14,"l":36.7,"c":37.1,"v":270000},{"d":"1998-02-24","o":37.14,"h":37.28,"l":36.5,"c":36.5,"v":290000},{"d":"1998-02-25","o":36.6,"h":36.96,"l":36.6,"c":36.92,"v":115000},{"d":"1998-02-26","o":37.08,"h":37.14,"l":36.74,"c":36.96,"v":145000},{"d":"1998-02-27","o":37,"h":37.2,"l":36.92,"c":37.2,"v":135000},{"d":"1998-03-02","o":37.38,"h":37.66,"l":37.32,"c":37.64,"v":210000},{"d":"1998-03-03","o":37.56,"h":38.1,"l":37.54,"c":38.1,"v":295000},{"d":"1998-03-04","o":38.32,"h":38.48,"l":38.1,"c":38.48,"v":300000},{"d":"1998-03-05","o":38.48,"h":38.66,"l":38.24,"c":38.6,"v":240000},{"d":"1998-03-06","o":38.8,"h":39.86,"l":38.78,"c":39.4,"v":560000},{"d":"1998-03-09","o":39.54,"h":39.86,"l":39,"c":39.22,"v":515000},{"d":"1998-03-10","o":39.46,"h":40,"l":39.22,"c":39.96,"v":300000},{"d":"1998-03-11","o":40.12,"h":41.5,"l":40.12,"c":41.44,"v":375000},{"d":"1998-03-12","o":41.5,"h":41.5,"l":40.22,"c":40.82,"v":545000},{"d":"1998-03-13","o":40.88,"h":40.92,"l":39.58,"c":39.7,"v":465000},{"d":"1998-03-16","o":41.3,"h":41.4,"l":40.66,"c":41,"v":455000},{"d":"1998-03-17","o":41.46,"h":42.2,"l":41.3,"c":42.18,"v":315000},{"d":"1998-03-18","o":42.4,"h":43.26,"l":42.4,"c":43.2,"v":535000},{"d":"1998-03-19","o":43.52,"h":45.46,"l":43.52,"c":45.1,"v":850000},{"d":"1998-03-20","o":45.56,"h":46.48,"l":45.56,"c":46.08,"v":890000},{"d":"1998-03-23","o":45.84,"h":45.84,"l":44.7,"c":44.9,"v":730000},{"d":"1998-03-24","o":44.7,"h":44.74,"l":42.94,"c":43.66,"v":1025000},{"d":"1998-03-25","o":44.12,"h":44.78,"l":43.94,"c":44.12,"v":545000},{"d":"1998-03-26","o":44.26,"h":44.72,"l":44.24,"c":44.68,"v":380000},{"d":"1998-03-27","o":45,"h":45.32,"l":44.84,"c":44.9,"v":325000},{"d":"1998-03-30","o":45.26,"h":45.26,"l":44.04,"c":44.2,"v":370000},{"d":"1998-03-31","o":44.4,"h":44.96,"l":44.4,"c":44.9,"v":320000},{"d":"1998-04-01","o":45,"h":45.06,"l":44.7,"c":44.8,"v":335000},{"d":"1998-04-02","o":45,"h":45.06,"l":44.72,"c":44.9,"v":280000},{"d":"1998-04-03","o":45.12,"h":45.2,"l":44.94,"c":45.18,"v":240000},{"d":"1998-04-06","o":45.4,"h":45.76,"l":45.32,"c":45.76,"v":255000},{"d":"1998-04-07","o":45.94,"h":45.94,"l":45.54,"c":45.84,"v":240000},{"d":"1998-04-08","o":46,"h":46.28,"l":46,"c":46.24,"v":275000},{"d":"1998-04-09","o":46.66,"h":46.7,"l":46.52,"c":46.64,"v":250000},{"d":"1998-04-13","o":46.2,"h":46.66,"l":46.16,"c":46.66,"v":305000},{"d":"1998-04-14","o":46.92,"h":47.22,"l":46.86,"c":47.2,"v":505000},{"d":"1998-04-15","o":47.3,"h":47.42,"l":47.06,"c":47.42,"v":355000},{"d":"1998-04-16","o":47.46,"h":47.46,"l":47,"c":47.14,"v":245000},{"d":"1998-04-17","o":47.14,"h":47.16,"l":46.94,"c":47.16,"v":130000},{"d":"1998-04-20","o":47,"h":47.26,"l":46.9,"c":46.96,"v":335000},{"d":"1998-04-21","o":46.6,"h":46.6,"l":45.68,"c":45.88,"v":400000},{"d":"1998-04-22","o":45.76,"h":45.78,"l":43.68,"c":44.34,"v":775000},{"d":"1998-04-23","o":44.3,"h":44.3,"l":43.7,"c":44.16,"v":350000},{"d":"1998-04-24","o":44.24,"h":45.66,"l":44.24,"c":45.6,"v":320000},{"d":"1998-04-27","o":44.8,"h":44.8,"l":43.74,"c":44.3,"v":415000},{"d":"1998-04-28","o":44.78,"h":45.58,"l":44.78,"c":45.16,"v":305000},{"d":"1998-04-29","o":45.16,"h":45.54,"l":45.1,"c":45.4,"v":210000},{"d":"1998-04-30","o":45.86,"h":46.3,"l":45.82,"c":45.9,"v":360000},{"d":"1998-05-01","o":46,"h":46.28,"l":45.9,"c":46.1,"v":175000},{"d":"1998-05-04","o":46.72,"h":46.86,"l":45.16,"c":46.16,"v":445000},{"d":"1998-05-05","o":46.24,"h":46.56,"l":46.14,"c":46.22,"v":295000},{"d":"1998-05-06","o":46.34,"h":46.56,"l":46.18,"c":46.36,"v":255000},{"d":"1998-05-07","o":46.66,"h":46.68,"l":46.46,"c":46.66,"v":205000},{"d":"1998-05-08","o":46.66,"h":46.76,"l":46.58,"c":46.74,"v":225000},{"d":"1998-05-11","o":47.1,"h":47.1,"l":46.8,"c":46.92,"v":205000},{"d":"1998-05-12","o":47,"h":47.12,"l":46.62,"c":46.9,"v":155000},{"d":"1998-05-13","o":47.2,"h":47.26,"l":47.1,"c":47.18,"v":200000},{"d":"1998-05-14","o":47.34,"h":48.76,"l":47.14,"c":48.76,"v":425000},{"d":"1998-05-15","o":49.2,"h":49.76,"l":48.92,"c":49.62,"v":470000},{"d":"1998-05-18","o":49.62,"h":49.72,"l":48.08,"c":48.4,"v":550000},{"d":"1998-05-19","o":49.08,"h":49.08,"l":47.56,"c":48.12,"v":450000},{"d":"1998-05-20","o":48.34,"h":48.58,"l":48.14,"c":48.32,"v":240000},{"d":"1998-05-21","o":48.44,"h":48.44,"l":48.26,"c":48.34,"v":135000},{"d":"1998-05-22","o":48.4,"h":48.48,"l":47.04,"c":47.58,"v":370000},{"d":"1998-05-26","o":48.06,"h":48.18,"l":47.56,"c":47.66,"v":240000},{"d":"1998-05-27","o":47.14,"h":47.34,"l":46.7,"c":46.9,"v":350000},{"d":"1998-05-28","o":46.9,"h":46.9,"l":46.5,"c":46.76,"v":240000},{"d":"1998-05-29","o":46.8,"h":46.96,"l":46.42,"c":46.96,"v":215000},{"d":"1998-06-01","o":46.8,"h":47.3,"l":46.8,"c":47.16,"v":140000},{"d":"1998-06-02","o":47.2,"h":49.12,"l":47.06,"c":49.12,"v":590000},{"d":"1998-06-03","o":49.2,"h":50.68,"l":48.64,"c":50.2,"v":650000},{"d":"1998-06-04","o":50.34,"h":50.96,"l":50,"c":50.96,"v":565000},{"d":"1998-06-05","o":50.96,"h":51.3,"l":50.54,"c":51.2,"v":295000},{"d":"1998-06-08","o":51.8,"h":52.32,"l":50.88,"c":52.2,"v":500000},{"d":"1998-06-09","o":52.16,"h":52.26,"l":51.4,"c":51.92,"v":1030000},{"d":"1998-06-10","o":51.8,"h":51.9,"l":50.9,"c":51.34,"v":465000},{"d":"1998-06-11","o":51.36,"h":51.72,"l":50.86,"c":51.2,"v":255000},{"d":"1998-06-12","o":51.14,"h":51.5,"l":50.2,"c":51.08,"v":265000},{"d":"1998-06-15","o":51.08,"h":51.08,"l":50,"c":50.1,"v":395000},{"d":"1998-06-16","o":50.1,"h":51.26,"l":50.02,"c":51.24,"v":305000},{"d":"1998-06-17","o":51.92,"h":53.66,"l":51.92,"c":52.32,"v":580000},{"d":"1998-06-18","o":52.28,"h":53.1,"l":52.2,"c":52.76,"v":320000},{"d":"1998-06-19","o":52.9,"h":54.28,"l":52.72,"c":54.1,"v":415000},{"d":"1998-06-22","o":55.32,"h":55.9,"l":51.9,"c":51.9,"v":2300000},{"d":"1998-06-23","o":52.28,"h":52.76,"l":52.28,"c":52.42,"v":830000},{"d":"1998-06-24","o":52.6,"h":52.6,"l":52.14,"c":52.26,"v":475000},{"d":"1998-06-25","o":52.34,"h":52.46,"l":52,"c":52.04,"v":445000},{"d":"1998-06-26","o":52.16,"h":52.3,"l":52.08,"c":52.12,"v":230000},{"d":"1998-06-29","o":52.36,"h":52.42,"l":52.2,"c":52.28,"v":330000},{"d":"1998-06-30","o":52.32,"h":52.32,"l":52.12,"c":52.26,"v":190000},{"d":"1998-07-01","o":52.26,"h":52.32,"l":52,"c":52.06,"v":280000},{"d":"1998-07-02","o":52.26,"h":52.26,"l":51.62,"c":51.76,"v":300000},{"d":"1998-07-06","o":52.06,"h":52.44,"l":51.82,"c":52.32,"v":550000},{"d":"1998-07-07","o":52.4,"h":52.4,"l":51.84,"c":51.96,"v":285000},{"d":"1998-07-08","o":52.02,"h":52.02,"l":51.7,"c":51.98,"v":265000},{"d":"1998-07-09","o":52,"h":52.06,"l":51.64,"c":51.74,"v":270000},{"d":"1998-07-10","o":51.8,"h":51.9,"l":51.44,"c":51.58,"v":325000},{"d":"1998-07-13","o":51.66,"h":51.66,"l":51.14,"c":51.36,"v":345000},{"d":"1998-07-14","o":51.4,"h":51.84,"l":51.24,"c":51.4,"v":505000},{"d":"1998-07-15","o":51.44,"h":51.46,"l":50.9,"c":50.98,"v":380000},{"d":"1998-07-16","o":51.02,"h":51.02,"l":50,"c":50.7,"v":635000},{"d":"1998-07-17","o":50.7,"h":50.7,"l":50.28,"c":50.48,"v":495000},{"d":"1998-07-20","o":50.48,"h":50.9,"l":50.22,"c":50.9,"v":395000},{"d":"1998-07-21","o":51.2,"h":51.46,"l":50.1,"c":50.16,"v":365000},{"d":"1998-07-22","o":50.16,"h":50.16,"l":48.76,"c":49.02,"v":690000},{"d":"1998-07-23","o":48.9,"h":49,"l":47.54,"c":48.06,"v":625000},{"d":"1998-07-24","o":48,"h":48.4,"l":47.86,"c":48.26,"v":445000},{"d":"1998-07-27","o":47.8,"h":47.84,"l":46.82,"c":47.28,"v":545000},{"d":"1998-07-28","o":47.32,"h":47.32,"l":46.06,"c":46.18,"v":450000},{"d":"1998-07-29","o":46.22,"h":46.72,"l":45.92,"c":45.96,"v":470000},{"d":"1998-07-30","o":45.96,"h":46.4,"l":45.44,"c":46.4,"v":490000},{"d":"1998-07-31","o":46.52,"h":47.18,"l":46.3,"c":46.84,"v":565000},{"d":"1998-08-03","o":47,"h":47.4,"l":46.9,"c":47.3,"v":250000},{"d":"1998-08-04","o":47.38,"h":47.44,"l":46.06,"c":46.24,"v":415000},{"d":"1998-08-05","o":46.2,"h":46.22,"l":45.68,"c":46.08,"v":550000},{"d":"1998-08-06","o":46,"h":46.02,"l":45.32,"c":45.52,"v":305000},{"d":"1998-08-07","o":45.52,"h":46.8,"l":45.32,"c":46.8,"v":360000},{"d":"1998-08-10","o":46.84,"h":46.98,"l":46.48,"c":46.9,"v":310000},{"d":"1998-08-11","o":46.74,"h":46.74,"l":45.64,"c":46.16,"v":355000},{"d":"1998-08-12","o":46.16,"h":46.36,"l":45.56,"c":45.98,"v":310000},{"d":"1998-08-13","o":46.12,"h":46.66,"l":46.12,"c":46.5,"v":245000},{"d":"1998-08-14","o":46.8,"h":46.86,"l":46.34,"c":46.54,"v":195000},{"d":"1998-08-17","o":46.32,"h":46.52,"l":46.14,"c":46.46,"v":200000},{"d":"1998-08-18","o":46.52,"h":48.12,"l":46.52,"c":48.06,"v":335000},{"d":"1998-08-19","o":48.24,"h":48.7,"l":48.18,"c":48.2,"v":410000},{"d":"1998-08-20","o":48.26,"h":48.26,"l":47.42,"c":47.54,"v":435000},{"d":"1998-08-21","o":47.54,"h":47.54,"l":45.86,"c":46.32,"v":510000},{"d":"1998-08-24","o":46.32,"h":46.4,"l":46.02,"c":46.26,"v":205000},{"d":"1998-08-25","o":46.4,"h":47.22,"l":46.4,"c":46.66,"v":435000},{"d":"1998-08-26","o":46.4,"h":47.04,"l":45.82,"c":46.48,"v":360000},{"d":"1998-08-27","o":46.28,"h":46.28,"l":44.9,"c":45.06,"v":465000},{"d":"1998-08-28","o":44.96,"h":45,"l":42.46,"c":42.56,"v":1010000},{"d":"1998-08-31","o":42.4,"h":42.58,"l":40.1,"c":40.16,"v":1725000},{"d":"1998-09-01","o":40.04,"h":41.2,"l":38.88,"c":40.68,"v":1505000},{"d":"1998-09-02","o":41.36,"h":43.62,"l":41.3,"c":42.6,"v":1425000},{"d":"1998-09-03","o":42,"h":42,"l":40.2,"c":40.5,"v":830000},{"d":"1998-09-04","o":41,"h":41.28,"l":39.02,"c":39.8,"v":825000},{"d":"1998-09-08","o":43.24,"h":43.24,"l":40.2,"c":40.62,"v":1150000},{"d":"1998-09-09","o":40.56,"h":40.62,"l":39.68,"c":40,"v":745000},{"d":"1998-09-10","o":38.2,"h":38.82,"l":38.14,"c":38.54,"v":560000},{"d":"1998-09-11","o":38.12,"h":38.44,"l":37.86,"c":38.4,"v":735000},{"d":"1998-09-14","o":39.08,"h":40.32,"l":39.08,"c":40.1,"v":805000},{"d":"1998-09-15","o":40.24,"h":40.3,"l":39.5,"c":39.58,"v":565000},{"d":"1998-09-16","o":39.6,"h":40.4,"l":39.12,"c":40.36,"v":520000},{"d":"1998-09-17","o":40,"h":40.04,"l":39.5,"c":39.64,"v":445000},{"d":"1998-09-18","o":39.62,"h":39.84,"l":39.34,"c":39.4,"v":335000},{"d":"1998-09-21","o":38.8,"h":39.42,"l":38.78,"c":39.32,"v":405000},{"d":"1998-09-22","o":39.66,"h":39.88,"l":39.26,"c":39.4,"v":370000},{"d":"1998-09-23","o":39.66,"h":40.7,"l":39.44,"c":40.64,"v":485000},{"d":"1998-09-24","o":40.72,"h":41.48,"l":40.56,"c":40.58,"v":680000},{"d":"1998-09-25","o":40.28,"h":40.28,"l":39.8,"c":40,"v":530000},{"d":"1998-09-28","o":40.52,"h":40.8,"l":40.38,"c":40.74,"v":335000},{"d":"1998-09-29","o":40.8,"h":40.86,"l":40.06,"c":40.76,"v":605000},{"d":"1998-09-30","o":40.52,"h":40.62,"l":39.72,"c":39.86,"v":230000},{"d":"1998-10-01","o":39.2,"h":39.52,"l":38.66,"c":38.74,"v":465000},{"d":"1998-10-02","o":38.74,"h":39.84,"l":38.32,"c":39.3,"v":585000},{"d":"1998-10-05","o":39.22,"h":39.8,"l":38.66,"c":39.66,"v":430000},{"d":"1998-10-06","o":40.4,"h":40.54,"l":40.08,"c":40.38,"v":715000},{"d":"1998-10-07","o":40.54,"h":40.54,"l":39.42,"c":39.9,"v":565000},{"d":"1998-10-08","o":39.2,"h":39.38,"l":38.64,"c":39.1,"v":710000},{"d":"1998-10-09","o":39.2,"h":40.86,"l":39,"c":40.86,"v":755000},{"d":"1998-10-12","o":41.6,"h":41.98,"l":41.34,"c":41.38,"v":580000},{"d":"1998-10-13","o":41.26,"h":41.96,"l":41.1,"c":41.72,"v":275000},{"d":"1998-10-14","o":41.8,"h":43.52,"l":41.66,"c":43.44,"v":565000},{"d":"1998-10-15","o":43.72,"h":45.24,"l":43.3,"c":45.2,"v":825000},{"d":"1998-10-16","o":45.5,"h":45.64,"l":44.1,"c":44.4,"v":765000},{"d":"1998-10-19","o":44.2,"h":44.7,"l":44,"c":44.18,"v":345000},{"d":"1998-10-20","o":44.28,"h":44.36,"l":43.4,"c":43.52,"v":545000},{"d":"1998-10-21","o":43.4,"h":43.46,"l":42.38,"c":42.72,"v":425000},{"d":"1998-10-22","o":42.72,"h":42.72,"l":42.04,"c":42.28,"v":370000},{"d":"1998-10-23","o":42.2,"h":42.26,"l":41.68,"c":41.96,"v":225000},{"d":"1998-10-26","o":42,"h":42,"l":41.44,"c":41.64,"v":255000},{"d":"1998-10-27","o":41.8,"h":42,"l":41.4,"c":41.5,"v":635000},{"d":"1998-10-28","o":41.5,"h":41.5,"l":41.12,"c":41.18,"v":375000},{"d":"1998-10-29","o":41.46,"h":42.18,"l":41.04,"c":42.16,"v":435000},{"d":"1998-10-30","o":42.52,"h":42.96,"l":42.4,"c":42.96,"v":495000},{"d":"1998-11-02","o":43.26,"h":43.38,"l":43,"c":43.14,"v":525000},{"d":"1998-11-03","o":43.14,"h":45,"l":43.14,"c":44.72,"v":620000},{"d":"1998-11-04","o":46.32,"h":46.6,"l":45.7,"c":45.7,"v":760000},{"d":"1998-11-05","o":45.72,"h":45.76,"l":45,"c":45.34,"v":565000},{"d":"1998-11-06","o":45.56,"h":45.56,"l":45,"c":45.32,"v":430000},{"d":"1998-11-09","o":45.32,"h":45.38,"l":44.72,"c":44.8,"v":285000},{"d":"1998-11-10","o":44.96,"h":44.96,"l":44.44,"c":44.56,"v":215000},{"d":"1998-11-11","o":44.5,"h":44.8,"l":44.48,"c":44.52,"v":280000},{"d":"1998-11-12","o":44.52,"h":44.56,"l":44.08,"c":44.56,"v":180000},{"d":"1998-11-13","o":44.56,"h":44.6,"l":44.2,"c":44.26,"v":245000},{"d":"1998-11-16","o":44.34,"h":44.64,"l":44.18,"c":44.54,"v":270000},{"d":"1998-11-17","o":44.54,"h":44.6,"l":44.06,"c":44.48,"v":500000},{"d":"1998-11-18","o":44.66,"h":44.68,"l":44.3,"c":44.66,"v":320000},{"d":"1998-11-19","o":44.6,"h":44.62,"l":44.4,"c":44.5,"v":265000},{"d":"1998-11-20","o":44.8,"h":44.9,"l":44.62,"c":44.88,"v":285000},{"d":"1998-11-23","o":45,"h":46.72,"l":44.88,"c":46.72,"v":720000},{"d":"1998-11-24","o":46.72,"h":46.72,"l":45.88,"c":46.1,"v":590000},{"d":"1998-11-25","o":46.1,"h":46.2,"l":45.92,"c":46.16,"v":300000},{"d":"1998-11-27","o":46.4,"h":46.4,"l":46.06,"c":46.14,"v":180000},{"d":"1998-11-30","o":46,"h":46.04,"l":45,"c":45.02,"v":335000},{"d":"1998-12-01","o":44.92,"h":45.24,"l":44.22,"c":45.18,"v":735000},{"d":"1998-12-02","o":45.22,"h":45.24,"l":44.3,"c":44.6,"v":345000},{"d":"1998-12-03","o":44.68,"h":45.04,"l":44.44,"c":44.48,"v":305000},{"d":"1998-12-04","o":44.4,"h":44.6,"l":44.28,"c":44.54,"v":290000},{"d":"1998-12-07","o":44.68,"h":44.74,"l":44.14,"c":44.28,"v":195000},{"d":"1998-12-08","o":44.2,"h":44.2,"l":43,"c":43.02,"v":385000},{"d":"1998-12-09","o":43.02,"h":43.06,"l":42.26,"c":42.48,"v":605000},{"d":"1998-12-10","o":42.4,"h":42.4,"l":41.48,"c":41.74,"v":465000},{"d":"1998-12-11","o":40.1,"h":41.26,"l":40.06,"c":40.48,"v":825000},{"d":"1998-12-14","o":40.58,"h":42.4,"l":40.02,"c":41.82,"v":855000},{"d":"1998-12-15","o":42.32,"h":42.54,"l":42,"c":42.2,"v":770000},{"d":"1998-12-16","o":42.32,"h":42.5,"l":42.14,"c":42.34,"v":260000},{"d":"1998-12-17","o":42.36,"h":42.36,"l":39.9,"c":41.1,"v":1260000},{"d":"1998-12-18","o":41.1,"h":41.32,"l":40.12,"c":40.24,"v":1120000},{"d":"1998-12-21","o":40.18,"h":40.24,"l":39.1,"c":39.12,"v":2720000},{"d":"1998-12-22","o":39.1,"h":40.54,"l":39,"c":39.7,"v":2460000},{"d":"1998-12-23","o":39.74,"h":43.16,"l":39.6,"c":42.8,"v":2280000},{"d":"1998-12-24","o":43.5,"h":45.68,"l":43.5,"c":45.06,"v":825000},{"d":"1998-12-28","o":45.52,"h":45.64,"l":44.3,"c":45.06,"v":785000},{"d":"1998-12-29","o":45.24,"h":45.78,"l":44.88,"c":45.08,"v":1090000},{"d":"1998-12-30","o":45.66,"h":45.84,"l":45.26,"c":45.7,"v":1195000},{"d":"1998-12-31","o":45.62,"h":47.5,"l":45.56,"c":47,"v":780000},{"d":"1999-01-04","o":47.08,"h":47.4,"l":46.38,"c":46.6,"v":1705000},{"d":"1999-01-05","o":46.66,"h":46.7,"l":45.4,"c":45.54,"v":1320000},{"d":"1999-01-06","o":45.6,"h":45.8,"l":44.6,"c":45.14,"v":1005000},{"d":"1999-01-07","o":44.52,"h":44.9,"l":43.5,"c":44.08,"v":1440000},{"d":"1999-01-08","o":44.08,"h":44.14,"l":43.1,"c":43.5,"v":895000},{"d":"1999-01-11","o":43,"h":43.06,"l":41.4,"c":41.76,"v":1920000},{"d":"1999-01-12","o":41.56,"h":42.58,"l":41.36,"c":41.78,"v":1405000},{"d":"1999-01-13","o":41.44,"h":42.5,"l":41.2,"c":41.76,"v":1565000},{"d":"1999-01-14","o":41.8,"h":43.26,"l":41.54,"c":42.1,"v":1500000},{"d":"1999-01-15","o":42.7,"h":43.04,"l":42.34,"c":42.56,"v":1245000},{"d":"1999-01-19","o":43.9,"h":43.96,"l":42.06,"c":42.12,"v":2560000},{"d":"1999-01-20","o":42.7,"h":43.06,"l":41.54,"c":42.54,"v":1570000},{"d":"1999-01-21","o":42.4,"h":42.5,"l":41.4,"c":41.7,"v":1130000},{"d":"1999-01-22","o":41.12,"h":41.86,"l":40.96,"c":41.5,"v":660000},{"d":"1999-01-25","o":42.6,"h":42.86,"l":41.36,"c":42.6,"v":1660000},{"d":"1999-01-26","o":42.6,"h":42.6,"l":41,"c":42.32,"v":1880000},{"d":"1999-01-27","o":42,"h":43.1,"l":42,"c":42.14,"v":1665000},{"d":"1999-01-28","o":42.36,"h":42.88,"l":42.02,"c":42.88,"v":1190000},{"d":"1999-01-29","o":43.2,"h":43.38,"l":42.42,"c":43,"v":1255000},{"d":"1999-02-01","o":44.6,"h":47.3,"l":44,"c":45.98,"v":2340000},{"d":"1999-02-02","o":46.4,"h":49.72,"l":46.4,"c":49.36,"v":2885000},{"d":"1999-02-03","o":49.2,"h":51.7,"l":49.14,"c":50.56,"v":1700000},{"d":"1999-02-04","o":50.56,"h":50.56,"l":47.4,"c":47.66,"v":1545000},{"d":"1999-02-05","o":47,"h":48.6,"l":46.8,"c":47.52,"v":990000},{"d":"1999-02-08","o":48.6,"h":48.84,"l":48.04,"c":48.56,"v":1005000},{"d":"1999-02-09","o":48.14,"h":48.24,"l":47.74,"c":47.98,"v":630000},{"d":"1999-02-10","o":48.6,"h":48.66,"l":47.9,"c":48.18,"v":875000},{"d":"1999-02-11","o":48.46,"h":48.46,"l":48,"c":48.3,"v":620000},{"d":"1999-02-12","o":47.66,"h":47.96,"l":47.18,"c":47.48,"v":550000},{"d":"1999-02-16","o":47.84,"h":48.08,"l":47.72,"c":47.74,"v":645000},{"d":"1999-02-17","o":47.76,"h":47.96,"l":47.14,"c":47.42,"v":415000},{"d":"1999-02-18","o":47.7,"h":47.96,"l":47.46,"c":47.72,"v":515000},{"d":"1999-02-19","o":47.84,"h":48.18,"l":47.64,"c":48.1,"v":635000},{"d":"1999-02-22","o":48,"h":48.16,"l":47.88,"c":48.04,"v":700000},{"d":"1999-02-23","o":48.14,"h":48.2,"l":47.42,"c":47.84,"v":825000},{"d":"1999-02-24","o":47.6,"h":48.1,"l":47.5,"c":48.1,"v":780000},{"d":"1999-02-25","o":47.84,"h":48.02,"l":47.52,"c":47.96,"v":325000},{"d":"1999-02-26","o":47.76,"h":47.88,"l":47.3,"c":47.58,"v":475000},{"d":"1999-03-01","o":47.4,"h":48.1,"l":47.4,"c":47.8,"v":675000},{"d":"1999-03-02","o":47.92,"h":49.1,"l":47.92,"c":48.46,"v":810000},{"d":"1999-03-03","o":48.48,"h":49.08,"l":48,"c":48.18,"v":1180000},{"d":"1999-03-04","o":48.5,"h":48.9,"l":48.04,"c":48.48,"v":820000},{"d":"1999-03-05","o":48.68,"h":49.08,"l":48.16,"c":48.26,"v":940000},{"d":"1999-03-08","o":48.46,"h":48.74,"l":48.3,"c":48.74,"v":500000},{"d":"1999-03-09","o":48.52,"h":48.62,"l":47.86,"c":48.38,"v":700000},{"d":"1999-03-10","o":48.66,"h":49.36,"l":48.48,"c":49.08,"v":980000},{"d":"1999-03-11","o":49.5,"h":50.2,"l":49.16,"c":50.06,"v":995000},{"d":"1999-03-12","o":50.36,"h":54.26,"l":50.36,"c":52.84,"v":1630000},{"d":"1999-03-15","o":52.18,"h":52.3,"l":49.56,"c":49.6,"v":1815000},{"d":"1999-03-16","o":49.8,"h":50.22,"l":47.86,"c":48,"v":1385000},{"d":"1999-03-17","o":47.94,"h":51.9,"l":47.2,"c":50,"v":1640000},{"d":"1999-03-18","o":49.92,"h":52,"l":49.92,"c":51.8,"v":825000},{"d":"1999-03-19","o":51.9,"h":51.98,"l":50.5,"c":50.94,"v":685000},{"d":"1999-03-22","o":50.72,"h":51.12,"l":50.42,"c":50.7,"v":350000},{"d":"1999-03-23","o":50.06,"h":50.24,"l":48,"c":49,"v":860000},{"d":"1999-03-24","o":48.84,"h":49.76,"l":48.54,"c":48.64,"v":550000},{"d":"1999-03-25","o":49.4,"h":50,"l":48.16,"c":48.56,"v":1025000},{"d":"1999-03-26","o":48.64,"h":48.96,"l":48,"c":48,"v":570000},{"d":"1999-03-29","o":48.16,"h":48.66,"l":47.96,"c":48.52,"v":495000},{"d":"1999-03-30","o":47.7,"h":47.98,"l":47.06,"c":47.34,"v":855000},{"d":"1999-03-31","o":48.4,"h":48.54,"l":47.02,"c":47.02,"v":675000},{"d":"1999-04-01","o":47.44,"h":49.2,"l":47.18,"c":48.6,"v":760000},{"d":"1999-04-05","o":48.8,"h":48.86,"l":47.54,"c":47.64,"v":860000},{"d":"1999-04-06","o":47.62,"h":47.8,"l":46.92,"c":47,"v":655000},{"d":"1999-04-07","o":48,"h":48.06,"l":46.04,"c":46.6,"v":1740000},{"d":"1999-04-08","o":46.2,"h":47.06,"l":46.14,"c":47.04,"v":570000},{"d":"1999-04-09","o":47.04,"h":47.06,"l":46.58,"c":46.96,"v":510000},{"d":"1999-04-12","o":46.8,"h":47.4,"l":46.62,"c":47.28,"v":810000},{"d":"1999-04-13","o":47.28,"h":47.4,"l":46.74,"c":46.98,"v":550000},{"d":"1999-04-14","o":46.98,"h":47.5,"l":46.82,"c":46.9,"v":1095000},{"d":"1999-04-15","o":46.92,"h":47.44,"l":46.7,"c":47.14,"v":705000},{"d":"1999-04-16","o":47.3,"h":48.34,"l":47,"c":48,"v":710000},{"d":"1999-04-19","o":49.4,"h":49.5,"l":48,"c":48.12,"v":845000},{"d":"1999-04-20","o":48.16,"h":48.64,"l":47.7,"c":48.12,"v":765000},{"d":"1999-04-21","o":48.16,"h":49.88,"l":48.02,"c":49.1,"v":1210000},{"d":"1999-04-22","o":49.4,"h":49.94,"l":49.4,"c":49.74,"v":660000},{"d":"1999-04-23","o":49.4,"h":49.78,"l":48.62,"c":49.48,"v":380000},{"d":"1999-04-26","o":49.6,"h":49.8,"l":49.12,"c":49.68,"v":565000},{"d":"1999-04-27","o":49.6,"h":49.96,"l":49.2,"c":49.8,"v":605000},{"d":"1999-04-28","o":49.84,"h":50,"l":49.6,"c":49.68,"v":460000},{"d":"1999-04-29","o":49.86,"h":49.88,"l":49.22,"c":49.3,"v":385000},{"d":"1999-04-30","o":49.62,"h":50.12,"l":49.2,"c":49.4,"v":745000},{"d":"1999-05-03","o":50,"h":50,"l":48.6,"c":49,"v":465000},{"d":"1999-05-04","o":48.6,"h":50.4,"l":48.52,"c":49.16,"v":960000},{"d":"1999-05-05","o":49.7,"h":50,"l":49.22,"c":49.9,"v":665000},{"d":"1999-05-06","o":49.94,"h":50.1,"l":49.54,"c":49.8,"v":685000},{"d":"1999-05-07","o":49.6,"h":49.98,"l":49.54,"c":49.6,"v":360000},{"d":"1999-05-10","o":49.52,"h":50.08,"l":49.52,"c":49.82,"v":570000},{"d":"1999-05-11","o":49.64,"h":50.8,"l":49.64,"c":50.74,"v":455000},{"d":"1999-05-12","o":50.74,"h":50.74,"l":50,"c":50.12,"v":420000},{"d":"1999-05-13","o":50.2,"h":50.3,"l":48.96,"c":48.96,"v":550000},{"d":"1999-05-14","o":48.98,"h":49.06,"l":47.9,"c":47.96,"v":655000},{"d":"1999-05-17","o":47,"h":47.1,"l":46.06,"c":46.94,"v":1220000},{"d":"1999-05-18","o":46.98,"h":47.86,"l":46.9,"c":47.48,"v":1035000},{"d":"1999-05-19","o":47.6,"h":48.52,"l":47.44,"c":48.24,"v":645000},{"d":"1999-05-20","o":48.4,"h":48.52,"l":47.9,"c":48,"v":310000},{"d":"1999-05-21","o":48,"h":48.62,"l":47.4,"c":48.62,"v":535000},{"d":"1999-05-24","o":48.5,"h":48.5,"l":47.42,"c":48.02,"v":440000},{"d":"1999-05-25","o":47.92,"h":48.18,"l":47.28,"c":47.48,"v":355000},{"d":"1999-05-26","o":47.24,"h":47.68,"l":46.68,"c":47,"v":675000},{"d":"1999-05-27","o":47,"h":47,"l":45.7,"c":46.38,"v":900000},{"d":"1999-05-28","o":46.38,"h":46.48,"l":46.06,"c":46.36,"v":205000},{"d":"1999-06-01","o":46.2,"h":46.4,"l":45.94,"c":46.22,"v":300000},{"d":"1999-06-02","o":46.4,"h":46.48,"l":46.02,"c":46.32,"v":235000},{"d":"1999-06-03","o":46.52,"h":46.88,"l":46.02,"c":46.16,"v":245000},{"d":"1999-06-04","o":46.16,"h":46.74,"l":46.16,"c":46.74,"v":240000},{"d":"1999-06-07","o":46.9,"h":48,"l":46.68,"c":47.7,"v":610000},{"d":"1999-06-08","o":47.7,"h":48.5,"l":47.56,"c":47.88,"v":450000},{"d":"1999-06-09","o":47.9,"h":47.96,"l":47.08,"c":47.2,"v":520000},{"d":"1999-06-10","o":47.2,"h":47.2,"l":46.06,"c":46.62,"v":460000},{"d":"1999-06-11","o":46.7,"h":46.76,"l":46.2,"c":46.44,"v":510000},{"d":"1999-06-14","o":46.4,"h":46.58,"l":45.9,"c":45.98,"v":610000},{"d":"1999-06-15","o":46.12,"h":46.3,"l":45.94,"c":46.3,"v":615000},{"d":"1999-06-16","o":46.2,"h":46.94,"l":46.18,"c":46.5,"v":295000},{"d":"1999-06-17","o":46.48,"h":46.56,"l":46.12,"c":46.44,"v":225000},{"d":"1999-06-18","o":46.1,"h":46.2,"l":45.28,"c":45.5,"v":580000},{"d":"1999-06-21","o":45.6,"h":45.9,"l":45.5,"c":45.8,"v":540000},{"d":"1999-06-22","o":45.5,"h":45.68,"l":44.9,"c":44.94,"v":735000},{"d":"1999-06-23","o":45.14,"h":45.34,"l":44.54,"c":45.26,"v":460000},{"d":"1999-06-24","o":45,"h":45.02,"l":44.6,"c":44.7,"v":545000},{"d":"1999-06-25","o":45.16,"h":45.16,"l":44.44,"c":44.58,"v":620000},{"d":"1999-06-28","o":44.7,"h":44.9,"l":44.3,"c":44.4,"v":615000},{"d":"1999-06-29","o":44.24,"h":44.92,"l":44.22,"c":44.84,"v":810000},{"d":"1999-06-30","o":44.64,"h":45.5,"l":44.64,"c":44.8,"v":670000},{"d":"1999-07-01","o":44.7,"h":45.26,"l":44.7,"c":44.92,"v":710000},{"d":"1999-07-02","o":44.8,"h":45.86,"l":44.8,"c":45.56,"v":440000},{"d":"1999-07-06","o":45.6,"h":45.98,"l":45.2,"c":45.98,"v":1665000},{"d":"1999-07-07","o":46.4,"h":46.66,"l":45.74,"c":46.38,"v":440000},{"d":"1999-07-08","o":46.18,"h":46.58,"l":45.76,"c":46.38,"v":630000},{"d":"1999-07-09","o":46.2,"h":46.44,"l":45.34,"c":45.82,"v":305000},{"d":"1999-07-12","o":46.04,"h":46.18,"l":45.16,"c":45.68,"v":355000},{"d":"1999-07-13","o":45.5,"h":45.62,"l":45.18,"c":45.42,"v":320000},{"d":"1999-07-14","o":45.42,"h":45.9,"l":45.42,"c":45.72,"v":475000},{"d":"1999-07-15","o":45.8,"h":45.86,"l":45.36,"c":45.6,"v":470000},{"d":"1999-07-16","o":45.5,"h":45.74,"l":45.44,"c":45.58,"v":700000},{"d":"1999-07-19","o":45.8,"h":45.86,"l":45.1,"c":45.36,"v":615000},{"d":"1999-07-20","o":45.44,"h":45.44,"l":45,"c":45.04,"v":330000},{"d":"1999-07-21","o":45.12,"h":45.18,"l":44.74,"c":44.86,"v":540000},{"d":"1999-07-22","o":44.8,"h":44.9,"l":44.5,"c":44.66,"v":305000},{"d":"1999-07-23","o":44.54,"h":44.54,"l":44.02,"c":44.3,"v":785000},{"d":"1999-07-26","o":44,"h":44.34,"l":43.66,"c":43.96,"v":610000},{"d":"1999-07-27","o":43.9,"h":44.36,"l":43.64,"c":43.78,"v":1025000},{"d":"1999-07-28","o":43.7,"h":43.78,"l":43.2,"c":43.26,"v":960000},{"d":"1999-07-29","o":43.04,"h":43.5,"l":42.2,"c":43.42,"v":1155000},{"d":"1999-07-30","o":43.3,"h":43.36,"l":42.5,"c":42.54,"v":730000},{"d":"1999-08-02","o":42.3,"h":42.8,"l":41.56,"c":41.56,"v":945000},{"d":"1999-08-03","o":41.7,"h":41.88,"l":41.5,"c":41.7,"v":610000},{"d":"1999-08-04","o":41.8,"h":41.86,"l":41.4,"c":41.48,"v":560000},{"d":"1999-08-05","o":41.42,"h":41.96,"l":41,"c":41.84,"v":685000},{"d":"1999-08-06","o":41.6,"h":41.62,"l":40.7,"c":40.8,"v":590000},{"d":"1999-08-09","o":40.56,"h":40.78,"l":40.02,"c":40.3,"v":555000},{"d":"1999-08-10","o":40.16,"h":40.72,"l":40.06,"c":40.72,"v":630000},{"d":"1999-08-11","o":41.02,"h":43.06,"l":41.02,"c":42.48,"v":615000},{"d":"1999-08-12","o":42.8,"h":43.3,"l":42.48,"c":42.66,"v":340000},{"d":"1999-08-13","o":42.6,"h":43.04,"l":41.96,"c":42.08,"v":515000},{"d":"1999-08-16","o":41.84,"h":41.84,"l":41.02,"c":41.46,"v":445000},{"d":"1999-08-17","o":41.56,"h":41.86,"l":40.8,"c":41,"v":405000},{"d":"1999-08-18","o":40.94,"h":40.94,"l":40,"c":40.46,"v":850000},{"d":"1999-08-19","o":40,"h":40.4,"l":40,"c":40.2,"v":695000},{"d":"1999-08-20","o":40.44,"h":40.44,"l":40.18,"c":40.42,"v":400000},{"d":"1999-08-23","o":40.8,"h":41.54,"l":40.74,"c":41.14,"v":495000},{"d":"1999-08-24","o":41,"h":41.06,"l":40.44,"c":40.88,"v":1025000},{"d":"1999-08-25","o":40.64,"h":40.64,"l":40.28,"c":40.38,"v":1295000},{"d":"1999-08-26","o":40.38,"h":40.56,"l":40,"c":40.16,"v":1260000},{"d":"1999-08-27","o":40.5,"h":40.66,"l":40.24,"c":40.42,"v":570000},{"d":"1999-08-30","o":40.46,"h":40.48,"l":40.02,"c":40.08,"v":690000},{"d":"1999-08-31","o":40.2,"h":40.3,"l":39.98,"c":40.06,"v":890000},{"d":"1999-09-01","o":40.24,"h":40.48,"l":40.24,"c":40.46,"v":735000},{"d":"1999-09-02","o":40.3,"h":40.54,"l":40.18,"c":40.54,"v":390000},{"d":"1999-09-03","o":40.76,"h":41.4,"l":40.42,"c":40.54,"v":665000},{"d":"1999-09-07","o":40.4,"h":40.46,"l":40.02,"c":40.2,"v":795000},{"d":"1999-09-08","o":40.1,"h":40.2,"l":40,"c":40.1,"v":785000},{"d":"1999-09-09","o":40.1,"h":40.1,"l":39.72,"c":40.02,"v":1055000},{"d":"1999-09-10","o":40,"h":40.02,"l":39.68,"c":39.8,"v":830000},{"d":"1999-09-13","o":39.52,"h":39.68,"l":39.36,"c":39.56,"v":845000},{"d":"1999-09-14","o":39.02,"h":39.48,"l":38.64,"c":38.86,"v":1025000},{"d":"1999-09-15","o":39,"h":39.36,"l":38.84,"c":39.36,"v":755000},{"d":"1999-09-16","o":38.96,"h":39.98,"l":38.96,"c":39.9,"v":390000},{"d":"1999-09-17","o":39.98,"h":40.18,"l":39.92,"c":40.16,"v":495000},{"d":"1999-09-20","o":40.1,"h":40.4,"l":39.9,"c":40.3,"v":340000},{"d":"1999-09-21","o":39.88,"h":40.34,"l":39.88,"c":40.04,"v":720000},{"d":"1999-09-22","o":40.04,"h":40.04,"l":38.76,"c":39.12,"v":1130000},{"d":"1999-09-23","o":39.06,"h":39.4,"l":38.8,"c":38.9,"v":355000},{"d":"1999-09-24","o":38.66,"h":38.82,"l":38.38,"c":38.68,"v":620000},{"d":"1999-09-27","o":38.8,"h":38.82,"l":38.02,"c":38.1,"v":715000},{"d":"1999-09-28","o":38,"h":38.04,"l":37.06,"c":37.4,"v":1035000},{"d":"1999-09-29","o":36.9,"h":37.4,"l":36.8,"c":37.32,"v":950000},{"d":"1999-09-30","o":37.24,"h":37.82,"l":36.04,"c":37.12,"v":1935000},{"d":"1999-10-01","o":36.8,"h":37.34,"l":36.7,"c":36.72,"v":740000},{"d":"1999-10-04","o":36.92,"h":38,"l":36.68,"c":37.9,"v":955000},{"d":"1999-10-05","o":38.2,"h":39.18,"l":38.14,"c":38.34,"v":665000},{"d":"1999-10-06","o":38.8,"h":38.8,"l":38.34,"c":38.74,"v":680000},{"d":"1999-10-07","o":38.88,"h":38.88,"l":37.62,"c":38.2,"v":605000},{"d":"1999-10-08","o":38.32,"h":38.36,"l":37.82,"c":38.36,"v":460000},{"d":"1999-10-11","o":38.52,"h":39.06,"l":38.48,"c":38.9,"v":350000},{"d":"1999-10-12","o":39,"h":39.06,"l":37.88,"c":38.08,"v":485000},{"d":"1999-10-13","o":38.02,"h":39,"l":38.02,"c":38.34,"v":640000},{"d":"1999-10-14","o":38.5,"h":38.56,"l":37.9,"c":38.18,"v":340000},{"d":"1999-10-15","o":37.7,"h":38.12,"l":37.46,"c":37.64,"v":470000},{"d":"1999-10-18","o":37.7,"h":37.84,"l":37,"c":37.18,"v":455000},{"d":"1999-10-19","o":37.36,"h":38.36,"l":37.26,"c":37.52,"v":535000},{"d":"1999-10-20","o":37.34,"h":37.7,"l":36.68,"c":37.16,"v":910000},{"d":"1999-10-21","o":36.9,"h":36.98,"l":35.84,"c":36,"v":930000},{"d":"1999-10-22","o":36.16,"h":36.38,"l":36.04,"c":36.18,"v":715000},{"d":"1999-10-25","o":36.3,"h":37.16,"l":36.12,"c":36.68,"v":905000},{"d":"1999-10-26","o":37.24,"h":37.58,"l":36.94,"c":37.12,"v":775000},{"d":"1999-10-27","o":37.44,"h":37.52,"l":37.12,"c":37.38,"v":660000},{"d":"1999-10-28","o":37.78,"h":39.36,"l":37.78,"c":39.06,"v":915000},{"d":"1999-10-29","o":39.4,"h":42,"l":39.34,"c":41.8,"v":1280000},{"d":"1999-11-01","o":42.8,"h":43.4,"l":41.26,"c":41.74,"v":1080000},{"d":"1999-11-02","o":41.98,"h":43.62,"l":41.98,"c":42.82,"v":910000},{"d":"1999-11-03","o":42.92,"h":43.74,"l":42.82,"c":43.06,"v":800000},{"d":"1999-11-04","o":43.26,"h":43.88,"l":42.98,"c":43.26,"v":490000},{"d":"1999-11-05","o":44.2,"h":44.38,"l":42.32,"c":42.62,"v":470000},{"d":"1999-11-08","o":42.4,"h":42.4,"l":40.62,"c":41.76,"v":610000},{"d":"1999-11-09","o":41.4,"h":41.5,"l":40,"c":40.28,"v":455000},{"d":"1999-11-10","o":39.5,"h":40.18,"l":39.14,"c":39.7,"v":705000},{"d":"1999-11-11","o":39.5,"h":39.92,"l":38.84,"c":39.16,"v":555000},{"d":"1999-11-12","o":39,"h":40.52,"l":38.7,"c":39.36,"v":970000},{"d":"1999-11-15","o":38.7,"h":38.9,"l":38,"c":38.8,"v":1375000},{"d":"1999-11-16","o":39,"h":39,"l":37.96,"c":38.02,"v":775000},{"d":"1999-11-17","o":37.84,"h":38.5,"l":37.64,"c":37.88,"v":1230000},{"d":"1999-11-18","o":37.82,"h":38.4,"l":37.8,"c":38.34,"v":915000},{"d":"1999-11-19","o":38.36,"h":38.4,"l":36.98,"c":37.1,"v":1040000},{"d":"1999-11-22","o":37.6,"h":38.3,"l":37.6,"c":38.18,"v":1150000},{"d":"1999-11-23","o":38.6,"h":38.66,"l":37.58,"c":37.78,"v":965000},{"d":"1999-11-24","o":37.66,"h":37.94,"l":37.64,"c":37.9,"v":630000},{"d":"1999-11-26","o":38.1,"h":38.24,"l":37.54,"c":37.66,"v":315000},{"d":"1999-11-29","o":37.06,"h":37.56,"l":37.06,"c":37.48,"v":670000},{"d":"1999-11-30","o":37.5,"h":38.12,"l":37.12,"c":37.3,"v":610000},{"d":"1999-12-01","o":37.4,"h":37.76,"l":37.1,"c":37.2,"v":470000},{"d":"1999-12-02","o":37.1,"h":37.18,"l":36.68,"c":37,"v":655000},{"d":"1999-12-03","o":37.6,"h":37.76,"l":36.72,"c":36.8,"v":1015000},{"d":"1999-12-06","o":37,"h":37.22,"l":36.6,"c":36.72,"v":605000},{"d":"1999-12-07","o":36.6,"h":36.72,"l":36,"c":36.22,"v":1160000},{"d":"1999-12-08","o":36.02,"h":36.36,"l":35.6,"c":36,"v":835000},{"d":"1999-12-09","o":35.9,"h":35.9,"l":35.54,"c":35.7,"v":935000},{"d":"1999-12-10","o":35.56,"h":36.12,"l":34.68,"c":35.74,"v":1405000},{"d":"1999-12-13","o":36.3,"h":36.7,"l":35.5,"c":35.7,"v":1025000},{"d":"1999-12-14","o":35.7,"h":35.96,"l":34.8,"c":34.94,"v":765000},{"d":"1999-12-15","o":34.5,"h":35.46,"l":34.44,"c":35.12,"v":1010000},{"d":"1999-12-16","o":34.8,"h":35.2,"l":34.44,"c":34.64,"v":1020000},{"d":"1999-12-17","o":35,"h":35.18,"l":34.66,"c":35.1,"v":1125000},{"d":"1999-12-20","o":35,"h":35.18,"l":34.66,"c":35.12,"v":915000},{"d":"1999-12-21","o":34.72,"h":34.88,"l":34.4,"c":34.52,"v":945000},{"d":"1999-12-22","o":34.52,"h":34.96,"l":34.3,"c":34.42,"v":1165000},{"d":"1999-12-23","o":34.16,"h":34.76,"l":34.14,"c":34.34,"v":1435000},{"d":"1999-12-27","o":34.2,"h":34.6,"l":34.02,"c":34.32,"v":1255000},{"d":"1999-12-28","o":34.16,"h":34.54,"l":34.04,"c":34.24,"v":1435000},{"d":"1999-12-29","o":34.02,"h":34.5,"l":34.02,"c":34.34,"v":1085000},{"d":"1999-12-30","o":34.06,"h":34.34,"l":34.06,"c":34.2,"v":1265000},{"d":"1999-12-31","o":34.16,"h":36.62,"l":34.08,"c":36.6,"v":1075000},{"d":"2000-01-03","o":36.5,"h":36.58,"l":34.82,"c":35.3,"v":875000},{"d":"2000-01-04","o":34.5,"h":34.66,"l":33.9,"c":34.08,"v":1380000},{"d":"2000-01-05","o":34.14,"h":35.46,"l":33.9,"c":34.64,"v":995000},{"d":"2000-01-06","o":34.9,"h":36.08,"l":34.54,"c":36.08,"v":915000},{"d":"2000-01-07","o":36.6,"h":36.96,"l":36.1,"c":36.4,"v":1000000},{"d":"2000-01-10","o":36.9,"h":37.76,"l":36.12,"c":36.26,"v":1010000},{"d":"2000-01-11","o":35.8,"h":35.96,"l":35.3,"c":35.58,"v":725000},{"d":"2000-01-12","o":35.5,"h":35.68,"l":34.72,"c":34.9,"v":515000},{"d":"2000-01-13","o":35.2,"h":35.46,"l":35.02,"c":35.2,"v":615000},{"d":"2000-01-14","o":35.6,"h":35.7,"l":34.02,"c":34.02,"v":1345000},{"d":"2000-01-18","o":34.08,"h":34.38,"l":33.8,"c":34,"v":1375000},{"d":"2000-01-19","o":34.1,"h":34.26,"l":33.54,"c":34.18,"v":885000},{"d":"2000-01-20","o":34.18,"h":34.68,"l":34,"c":34,"v":815000},{"d":"2000-01-21","o":34,"h":34.26,"l":33.88,"c":34.22,"v":710000},{"d":"2000-01-24","o":34.7,"h":34.8,"l":33.76,"c":34,"v":660000},{"d":"2000-01-25","o":33.9,"h":34.46,"l":33.8,"c":34.06,"v":625000},{"d":"2000-01-26","o":34.16,"h":34.48,"l":34,"c":34.14,"v":530000},{"d":"2000-01-27","o":34.14,"h":34.4,"l":33.72,"c":33.92,"v":470000},{"d":"2000-01-28","o":33.8,"h":33.86,"l":33.08,"c":33.2,"v":985000},{"d":"2000-01-31","o":33.24,"h":33.66,"l":32.92,"c":32.92,"v":1120000},{"d":"2000-02-01","o":33.32,"h":33.56,"l":33.06,"c":33.5,"v":525000},{"d":"2000-02-02","o":33.3,"h":33.36,"l":32.7,"c":32.8,"v":1040000},{"d":"2000-02-03","o":33,"h":33.48,"l":33,"c":33.4,"v":600000},{"d":"2000-02-04","o":33.54,"h":33.66,"l":33,"c":33.1,"v":620000},{"d":"2000-02-07","o":32.98,"h":33.4,"l":32.82,"c":33.28,"v":770000},{"d":"2000-02-08","o":32.9,"h":33.1,"l":32.6,"c":32.7,"v":1035000},{"d":"2000-02-09","o":32.26,"h":32.76,"l":31.54,"c":31.76,"v":1760000},{"d":"2000-02-10","o":31.9,"h":31.96,"l":30,"c":30.96,"v":2220000},{"d":"2000-02-11","o":31.2,"h":31.36,"l":29.7,"c":30.14,"v":2525000},{"d":"2000-02-14","o":29.5,"h":29.58,"l":28.32,"c":28.48,"v":2715000},{"d":"2000-02-15","o":30.4,"h":30.8,"l":30.02,"c":30.64,"v":2290000},{"d":"2000-02-16","o":31.34,"h":34,"l":31.2,"c":33.28,"v":2215000},{"d":"2000-02-17","o":34,"h":34.18,"l":32.1,"c":33.26,"v":975000},{"d":"2000-02-18","o":33.18,"h":33.72,"l":31,"c":33.72,"v":1010000},{"d":"2000-02-22","o":32.6,"h":32.66,"l":32,"c":32.4,"v":825000},{"d":"2000-02-23","o":32.4,"h":32.58,"l":32,"c":32.32,"v":610000},{"d":"2000-02-24","o":32.1,"h":32.1,"l":30.4,"c":30.78,"v":745000},{"d":"2000-02-25","o":30.88,"h":30.94,"l":29.6,"c":29.8,"v":1770000},{"d":"2000-02-28","o":29.7,"h":29.76,"l":29.04,"c":29.2,"v":2225000},{"d":"2000-02-29","o":29.6,"h":29.62,"l":28.7,"c":28.8,"v":1900000},{"d":"2000-03-01","o":28.74,"h":29.46,"l":28.74,"c":29.34,"v":1105000},{"d":"2000-03-02","o":29.4,"h":29.58,"l":29.04,"c":29.36,"v":715000},{"d":"2000-03-03","o":29.6,"h":29.94,"l":29.2,"c":29.38,"v":725000},{"d":"2000-03-06","o":29,"h":29.4,"l":28.68,"c":28.9,"v":885000},{"d":"2000-03-07","o":29.1,"h":29.22,"l":28.54,"c":29,"v":950000},{"d":"2000-03-08","o":29.04,"h":29.04,"l":28.5,"c":28.78,"v":1010000},{"d":"2000-03-09","o":28.5,"h":28.54,"l":27.72,"c":28,"v":1805000},{"d":"2000-03-10","o":27.84,"h":28.3,"l":27.02,"c":27.4,"v":2135000},{"d":"2000-03-13","o":29,"h":30.12,"l":28.94,"c":29.76,"v":1720000},{"d":"2000-03-14","o":29.56,"h":29.84,"l":29,"c":29.1,"v":1010000},{"d":"2000-03-15","o":29.44,"h":32.9,"l":29.4,"c":32.52,"v":1630000},{"d":"2000-03-16","o":32.9,"h":34.26,"l":32.88,"c":34.04,"v":2375000},{"d":"2000-03-17","o":34.08,"h":36.6,"l":33.6,"c":34,"v":2115000},{"d":"2000-03-20","o":34.06,"h":34.56,"l":33.1,"c":33.56,"v":935000},{"d":"2000-03-21","o":33.36,"h":36.04,"l":33.3,"c":35.86,"v":1275000},{"d":"2000-03-22","o":35.98,"h":36.36,"l":35.4,"c":36.06,"v":845000},{"d":"2000-03-23","o":36.04,"h":36.66,"l":35.34,"c":35.48,"v":650000},{"d":"2000-03-24","o":35.88,"h":36.48,"l":35.54,"c":35.98,"v":550000},{"d":"2000-03-27","o":36.1,"h":36.12,"l":33.96,"c":34.2,"v":535000},{"d":"2000-03-28","o":33.86,"h":33.94,"l":32.94,"c":33.34,"v":665000},{"d":"2000-03-29","o":33.34,"h":33.4,"l":32.8,"c":33.34,"v":490000},{"d":"2000-03-30","o":33.28,"h":36.04,"l":33.22,"c":34.78,"v":1270000},{"d":"2000-03-31","o":35.44,"h":36.5,"l":34.84,"c":36.4,"v":1225000},{"d":"2000-04-03","o":36.7,"h":36.72,"l":35.1,"c":35.1,"v":770000},{"d":"2000-04-04","o":35.5,"h":36.98,"l":35.46,"c":36.18,"v":1410000},{"d":"2000-04-05","o":36.4,"h":37.58,"l":36.34,"c":36.76,"v":1090000},{"d":"2000-04-06","o":36.9,"h":37.76,"l":36.9,"c":37.26,"v":650000},{"d":"2000-04-07","o":37.2,"h":37.4,"l":36.6,"c":36.82,"v":605000},{"d":"2000-04-10","o":36.7,"h":36.96,"l":36.32,"c":36.42,"v":585000},{"d":"2000-04-11","o":36.46,"h":36.58,"l":35.9,"c":36.08,"v":590000},{"d":"2000-04-12","o":36,"h":37.7,"l":35.88,"c":37.42,"v":820000},{"d":"2000-04-13","o":37.92,"h":38.96,"l":37.54,"c":37.8,"v":940000},{"d":"2000-04-14","o":37.32,"h":37.46,"l":36.34,"c":36.92,"v":935000},{"d":"2000-04-17","o":36.76,"h":37.2,"l":36.4,"c":37.18,"v":830000},{"d":"2000-04-18","o":37.5,"h":38.2,"l":37.3,"c":37.7,"v":695000},{"d":"2000-04-19","o":37.98,"h":38.02,"l":37.32,"c":37.6,"v":465000},{"d":"2000-04-20","o":37.74,"h":38.32,"l":37.36,"c":38.28,"v":255000},{"d":"2000-04-24","o":38.04,"h":39.04,"l":37.88,"c":38.8,"v":590000},{"d":"2000-04-25","o":39,"h":39.16,"l":38.68,"c":39.04,"v":340000},{"d":"2000-04-26","o":39.04,"h":39.04,"l":38.2,"c":38.5,"v":275000},{"d":"2000-04-27","o":38,"h":38.48,"l":37.74,"c":38.4,"v":280000},{"d":"2000-04-28","o":38.4,"h":38.74,"l":38.2,"c":38.32,"v":325000},{"d":"2000-05-01","o":38.2,"h":38.26,"l":37.04,"c":37.14,"v":520000},{"d":"2000-05-02","o":37.04,"h":37.12,"l":34.72,"c":34.98,"v":700000},{"d":"2000-05-03","o":34.8,"h":34.92,"l":34.5,"c":34.9,"v":545000},{"d":"2000-05-04","o":34.9,"h":35.58,"l":34.9,"c":35.52,"v":305000},{"d":"2000-05-05","o":35.36,"h":35.98,"l":35.36,"c":35.88,"v":200000},{"d":"2000-05-08","o":36,"h":36.18,"l":35.94,"c":36.06,"v":140000},{"d":"2000-05-09","o":36.32,"h":36.38,"l":35.24,"c":35.4,"v":400000},{"d":"2000-05-10","o":35.04,"h":35.4,"l":33.2,"c":35.04,"v":815000},{"d":"2000-05-11","o":34.94,"h":35.62,"l":34.94,"c":35.44,"v":415000},{"d":"2000-05-12","o":35.6,"h":35.94,"l":35.34,"c":35.46,"v":325000},{"d":"2000-05-15","o":35.7,"h":38,"l":35.08,"c":37.8,"v":740000},{"d":"2000-05-16","o":38.8,"h":39,"l":38.32,"c":38.5,"v":885000},{"d":"2000-05-17","o":38,"h":38.34,"l":37.64,"c":38.02,"v":340000},{"d":"2000-05-18","o":38,"h":38.26,"l":37.9,"c":37.96,"v":290000},{"d":"2000-05-19","o":37.76,"h":37.76,"l":37.22,"c":37.36,"v":285000},{"d":"2000-05-22","o":37.16,"h":37.16,"l":36.42,"c":36.52,"v":430000},{"d":"2000-05-23","o":36.12,"h":36.58,"l":35.6,"c":35.9,"v":405000},{"d":"2000-05-24","o":36.2,"h":36.56,"l":34.82,"c":36.12,"v":665000},{"d":"2000-05-25","o":36.02,"h":37.24,"l":36.02,"c":36.96,"v":400000},{"d":"2000-05-26","o":37.1,"h":37.28,"l":36.4,"c":36.58,"v":255000},{"d":"2000-05-30","o":36.7,"h":38.2,"l":36.7,"c":37.94,"v":400000},{"d":"2000-05-31","o":37.7,"h":38.14,"l":37.56,"c":37.72,"v":290000},{"d":"2000-06-01","o":37.72,"h":39,"l":37.72,"c":38.76,"v":585000},{"d":"2000-06-02","o":38.9,"h":39.4,"l":38.14,"c":38.52,"v":970000},{"d":"2000-06-05","o":38.52,"h":39.08,"l":38.42,"c":38.84,"v":450000},{"d":"2000-06-06","o":39.1,"h":39.1,"l":38.58,"c":38.76,"v":230000},{"d":"2000-06-07","o":39,"h":39.3,"l":38.82,"c":39.28,"v":325000},{"d":"2000-06-08","o":39.34,"h":39.34,"l":39.08,"c":39.12,"v":255000},{"d":"2000-06-09","o":39.12,"h":39.5,"l":38.68,"c":39,"v":290000},{"d":"2000-06-12","o":39.1,"h":39.16,"l":38.36,"c":38.4,"v":190000},{"d":"2000-06-13","o":38.5,"h":38.86,"l":38.5,"c":38.66,"v":290000},{"d":"2000-06-14","o":38.66,"h":38.72,"l":37.34,"c":37.48,"v":380000},{"d":"2000-06-15","o":37.32,"h":37.5,"l":36.84,"c":37,"v":300000},{"d":"2000-06-16","o":36.96,"h":37,"l":36,"c":36.58,"v":465000},{"d":"2000-06-19","o":36.58,"h":37.06,"l":36.2,"c":36.96,"v":265000},{"d":"2000-06-20","o":36.88,"h":37.3,"l":36.74,"c":37.06,"v":380000},{"d":"2000-06-21","o":36.84,"h":36.98,"l":36.7,"c":36.78,"v":355000},{"d":"2000-06-22","o":36.6,"h":36.6,"l":35.26,"c":35.68,"v":845000},{"d":"2000-06-23","o":35.6,"h":35.64,"l":34.62,"c":35.28,"v":870000},{"d":"2000-06-26","o":35.5,"h":35.84,"l":35.24,"c":35.8,"v":625000},{"d":"2000-06-27","o":35.6,"h":35.88,"l":35.16,"c":35.2,"v":590000},{"d":"2000-06-28","o":35.2,"h":35.22,"l":34.4,"c":34.64,"v":800000},{"d":"2000-06-29","o":34.6,"h":35.02,"l":34.44,"c":34.96,"v":635000},{"d":"2000-06-30","o":35,"h":35.3,"l":34.9,"c":35.2,"v":440000},{"d":"2000-07-03","o":35.2,"h":35.36,"l":35,"c":35.08,"v":70000},{"d":"2000-07-05","o":35.08,"h":35.46,"l":35,"c":35.08,"v":445000},{"d":"2000-07-06","o":35.04,"h":35.16,"l":34.62,"c":34.86,"v":490000},{"d":"2000-07-07","o":34.92,"h":35.24,"l":34.7,"c":35.2,"v":380000},{"d":"2000-07-10","o":35.2,"h":35.6,"l":35.12,"c":35.4,"v":335000},{"d":"2000-07-11","o":35.5,"h":36.08,"l":35.4,"c":35.64,"v":950000},{"d":"2000-07-12","o":35.6,"h":35.98,"l":35.6,"c":35.8,"v":405000},{"d":"2000-07-13","o":35.94,"h":36.28,"l":35.7,"c":36.14,"v":550000},{"d":"2000-07-14","o":36.4,"h":36.4,"l":36.06,"c":36.26,"v":445000},{"d":"2000-07-17","o":36.36,"h":36.46,"l":36.24,"c":36.38,"v":395000},{"d":"2000-07-18","o":36.42,"h":36.5,"l":36.36,"c":36.36,"v":785000},{"d":"2000-07-19","o":36.3,"h":36.32,"l":35.8,"c":35.98,"v":505000},{"d":"2000-07-20","o":35.92,"h":36.06,"l":35.12,"c":35.3,"v":725000},{"d":"2000-07-21","o":35.48,"h":35.48,"l":34.84,"c":35.2,"v":660000},{"d":"2000-07-24","o":34.92,"h":35.18,"l":34.3,"c":34.54,"v":290000},{"d":"2000-07-25","o":34.34,"h":35.94,"l":34.12,"c":35.68,"v":540000},{"d":"2000-07-26","o":36,"h":37.6,"l":35.76,"c":37.6,"v":525000},{"d":"2000-07-27","o":37.4,"h":38.12,"l":36.74,"c":38.06,"v":670000},{"d":"2000-07-28","o":38.06,"h":38.8,"l":37.42,"c":37.42,"v":1055000},{"d":"2000-07-31","o":37.2,"h":37.34,"l":35.9,"c":36.5,"v":295000},{"d":"2000-08-01","o":36.58,"h":37.3,"l":36.34,"c":37.26,"v":535000},{"d":"2000-08-02","o":37.06,"h":38.32,"l":36.86,"c":37.9,"v":665000},{"d":"2000-08-03","o":38,"h":39.38,"l":37.96,"c":39.2,"v":1245000},{"d":"2000-08-04","o":39.1,"h":41.48,"l":39.1,"c":41.4,"v":1525000},{"d":"2000-08-07","o":41,"h":41.36,"l":40.46,"c":41.06,"v":830000},{"d":"2000-08-08","o":41.12,"h":41.26,"l":40.66,"c":40.66,"v":630000},{"d":"2000-08-09","o":40.48,"h":40.94,"l":40,"c":40.94,"v":560000},{"d":"2000-08-10","o":40.86,"h":41.06,"l":40.6,"c":40.98,"v":335000},{"d":"2000-08-11","o":40.8,"h":41.1,"l":40.64,"c":40.78,"v":380000},{"d":"2000-08-14","o":40.4,"h":41.12,"l":40.28,"c":41.06,"v":615000},{"d":"2000-08-15","o":40.96,"h":40.96,"l":40.28,"c":40.5,"v":395000},{"d":"2000-08-16","o":40.34,"h":41.04,"l":40.3,"c":40.94,"v":270000},{"d":"2000-08-17","o":41.06,"h":41.08,"l":40.58,"c":40.88,"v":210000},{"d":"2000-08-18","o":40.86,"h":40.98,"l":40.18,"c":40.32,"v":205000},{"d":"2000-08-21","o":40.2,"h":40.48,"l":40.06,"c":40.28,"v":390000},{"d":"2000-08-22","o":40.16,"h":40.26,"l":39.76,"c":39.94,"v":280000},{"d":"2000-08-23","o":39.6,"h":39.6,"l":39.06,"c":39.08,"v":335000},{"d":"2000-08-24","o":38.8,"h":38.8,"l":37.78,"c":38.44,"v":625000},{"d":"2000-08-25","o":38.44,"h":38.56,"l":37.64,"c":37.78,"v":260000},{"d":"2000-08-28","o":37.86,"h":38.14,"l":37.74,"c":38,"v":350000},{"d":"2000-08-29","o":38.06,"h":38.06,"l":37.44,"c":37.94,"v":315000},{"d":"2000-08-30","o":37.8,"h":38.26,"l":37.62,"c":38.2,"v":370000},{"d":"2000-08-31","o":38.36,"h":38.38,"l":37.62,"c":38.26,"v":845000},{"d":"2000-09-01","o":38.2,"h":39.1,"l":38.2,"c":39,"v":310000},{"d":"2000-09-05","o":38.76,"h":39.22,"l":38.74,"c":38.9,"v":335000},{"d":"2000-09-06","o":38.76,"h":38.76,"l":37.54,"c":38.2,"v":510000},{"d":"2000-09-07","o":37.7,"h":38.1,"l":37.52,"c":37.7,"v":345000},{"d":"2000-09-08","o":37.54,"h":38.08,"l":37.54,"c":38.08,"v":655000},{"d":"2000-09-11","o":38.02,"h":38.42,"l":37.84,"c":37.86,"v":395000},{"d":"2000-09-12","o":38.06,"h":38.46,"l":38,"c":38.22,"v":275000},{"d":"2000-09-13","o":37.7,"h":38.14,"l":37.62,"c":38.08,"v":425000},{"d":"2000-09-14","o":38.08,"h":38.48,"l":38.02,"c":38.48,"v":285000},{"d":"2000-09-15","o":38.52,"h":38.56,"l":38.1,"c":38.1,"v":415000},{"d":"2000-09-18","o":38,"h":39.1,"l":37.6,"c":39.08,"v":525000},{"d":"2000-09-19","o":39.1,"h":39.12,"l":37.02,"c":37.12,"v":1180000},{"d":"2000-09-20","o":37.24,"h":37.6,"l":37,"c":37.06,"v":310000},{"d":"2000-09-21","o":37,"h":37.2,"l":36.44,"c":36.6,"v":455000},{"d":"2000-09-22","o":36.1,"h":37.06,"l":36.1,"c":36.8,"v":715000},{"d":"2000-09-25","o":36.7,"h":37.76,"l":36.7,"c":37.28,"v":745000},{"d":"2000-09-26","o":38,"h":38.58,"l":37.74,"c":38.08,"v":710000},{"d":"2000-09-27","o":38.36,"h":38.5,"l":38.08,"c":38.2,"v":380000},{"d":"2000-09-28","o":38.12,"h":39.36,"l":38.12,"c":39.36,"v":620000},{"d":"2000-09-29","o":39.2,"h":41.72,"l":39.2,"c":41.4,"v":1455000},{"d":"2000-10-02","o":41,"h":41.76,"l":40.66,"c":41.28,"v":950000},{"d":"2000-10-03","o":41.4,"h":41.56,"l":40.16,"c":40.16,"v":430000},{"d":"2000-10-04","o":40.1,"h":40.16,"l":38.86,"c":39.38,"v":295000},{"d":"2000-10-05","o":39.28,"h":39.96,"l":39.2,"c":39.5,"v":225000},{"d":"2000-10-06","o":39.8,"h":39.92,"l":38.8,"c":38.88,"v":135000},{"d":"2000-10-09","o":38.8,"h":39.2,"l":38.4,"c":39.14,"v":285000},{"d":"2000-10-10","o":38.94,"h":39.3,"l":38.6,"c":38.6,"v":265000},{"d":"2000-10-11","o":38,"h":38.18,"l":37,"c":37.4,"v":705000},{"d":"2000-10-12","o":36.8,"h":36.84,"l":35.22,"c":35.68,"v":1110000},{"d":"2000-10-13","o":35.68,"h":38.86,"l":35.58,"c":37.86,"v":895000},{"d":"2000-10-16","o":37.42,"h":38.18,"l":37.16,"c":37.8,"v":465000},{"d":"2000-10-17","o":38,"h":38.1,"l":37.38,"c":37.96,"v":290000},{"d":"2000-10-18","o":37.2,"h":37.76,"l":36.56,"c":37.7,"v":385000},{"d":"2000-10-19","o":38.1,"h":39.16,"l":38,"c":39.16,"v":530000},{"d":"2000-10-20","o":39.06,"h":39.56,"l":38.92,"c":39.12,"v":290000},{"d":"2000-10-23","o":38.84,"h":39.06,"l":38.46,"c":38.56,"v":310000},{"d":"2000-10-24","o":38.12,"h":39,"l":38.02,"c":38.68,"v":235000},{"d":"2000-10-25","o":38.68,"h":39.78,"l":38.68,"c":39.58,"v":490000},{"d":"2000-10-26","o":39.58,"h":39.9,"l":39,"c":39.9,"v":355000},{"d":"2000-10-27","o":40,"h":40.24,"l":39.4,"c":39.82,"v":665000},{"d":"2000-10-30","o":39.7,"h":42,"l":39.68,"c":41.7,"v":1420000},{"d":"2000-10-31","o":42,"h":42.5,"l":41.6,"c":42.06,"v":1710000},{"d":"2000-11-01","o":41.5,"h":42.26,"l":41.36,"c":42.04,"v":470000},{"d":"2000-11-02","o":42,"h":42.36,"l":41.62,"c":42.28,"v":695000},{"d":"2000-11-03","o":42.12,"h":42.3,"l":41.64,"c":41.9,"v":485000},{"d":"2000-11-06","o":42.2,"h":43,"l":42.2,"c":42.94,"v":620000},{"d":"2000-11-07","o":42.84,"h":43,"l":42.52,"c":42.64,"v":585000},{"d":"2000-11-08","o":42.64,"h":42.76,"l":42.26,"c":42.42,"v":270000},{"d":"2000-11-09","o":42.02,"h":42.18,"l":40.54,"c":40.64,"v":405000},{"d":"2000-11-10","o":40.64,"h":41.12,"l":39.8,"c":40.86,"v":315000},{"d":"2000-11-13","o":40.98,"h":43.6,"l":40.98,"c":43.16,"v":1170000},{"d":"2000-11-14","o":43.92,"h":43.92,"l":43.14,"c":43.8,"v":1065000},{"d":"2000-11-15","o":43.9,"h":43.98,"l":43.5,"c":43.54,"v":320000},{"d":"2000-11-16","o":43.56,"h":43.6,"l":43,"c":43.08,"v":235000},{"d":"2000-11-17","o":43,"h":43.06,"l":41.9,"c":42.36,"v":835000},{"d":"2000-11-20","o":42.2,"h":42.2,"l":41.68,"c":41.98,"v":1285000},{"d":"2000-11-21","o":41.92,"h":41.98,"l":41.2,"c":41.36,"v":420000},{"d":"2000-11-22","o":41,"h":41.32,"l":40.64,"c":41.28,"v":240000},{"d":"2000-11-24","o":41.6,"h":42,"l":41.6,"c":41.82,"v":195000},{"d":"2000-11-27","o":42,"h":42,"l":41.44,"c":41.66,"v":135000},{"d":"2000-11-28","o":41.56,"h":41.7,"l":41.42,"c":41.42,"v":260000},{"d":"2000-11-29","o":41.46,"h":43,"l":41.42,"c":43,"v":860000},{"d":"2000-11-30","o":42.72,"h":43.72,"l":42,"c":43.48,"v":1080000},{"d":"2000-12-01","o":43.36,"h":43.56,"l":42.7,"c":43,"v":710000},{"d":"2000-12-04","o":42.9,"h":43.16,"l":42.74,"c":43.08,"v":285000},{"d":"2000-12-05","o":43.2,"h":43.94,"l":43.08,"c":43.74,"v":490000},{"d":"2000-12-06","o":43.54,"h":43.7,"l":43.14,"c":43.48,"v":360000},{"d":"2000-12-07","o":43.36,"h":43.62,"l":43.02,"c":43.06,"v":325000},{"d":"2000-12-08","o":43.28,"h":45.8,"l":43.2,"c":45.8,"v":1030000},{"d":"2000-12-11","o":45.7,"h":46.16,"l":45,"c":46.16,"v":625000},{"d":"2000-12-12","o":46,"h":46.26,"l":45.24,"c":45.46,"v":625000},{"d":"2000-12-13","o":45.56,"h":46,"l":45.3,"c":45.6,"v":650000},{"d":"2000-12-14","o":45.36,"h":46.38,"l":44.76,"c":44.76,"v":785000},{"d":"2000-12-15","o":44.8,"h":45.18,"l":44.14,"c":44.76,"v":590000},{"d":"2000-12-18","o":44.8,"h":45.34,"l":44.44,"c":45.22,"v":405000},{"d":"2000-12-19","o":44.9,"h":44.94,"l":44.42,"c":44.54,"v":520000},{"d":"2000-12-20","o":44.34,"h":44.54,"l":43.4,"c":43.52,"v":380000},{"d":"2000-12-21","o":43.52,"h":44.62,"l":43.42,"c":43.42,"v":515000},{"d":"2000-12-22","o":43.4,"h":44.56,"l":43.3,"c":43.7,"v":625000},{"d":"2000-12-26","o":43.8,"h":44.38,"l":43.52,"c":43.98,"v":690000},{"d":"2000-12-27","o":43.9,"h":45.12,"l":43.84,"c":45.12,"v":555000},{"d":"2000-12-28","o":44.7,"h":46.56,"l":44.7,"c":46.1,"v":540000},{"d":"2000-12-29","o":46.44,"h":47.5,"l":45.84,"c":47.08,"v":910000},{"d":"2001-01-02","o":47.46,"h":49.5,"l":47.3,"c":48.22,"v":2300000},{"d":"2001-01-03","o":48.22,"h":48.6,"l":46.2,"c":46.7,"v":1105000},{"d":"2001-01-04","o":46.6,"h":46.8,"l":45.04,"c":45.88,"v":1110000},{"d":"2001-01-05","o":45.8,"h":45.8,"l":44.8,"c":44.98,"v":830000},{"d":"2001-01-08","o":45.06,"h":45.5,"l":43.64,"c":44.84,"v":805000},{"d":"2001-01-09","o":45.08,"h":46.1,"l":43.96,"c":44,"v":990000},{"d":"2001-01-10","o":44.12,"h":44.86,"l":43,"c":44.86,"v":1325000},{"d":"2001-01-11","o":44.92,"h":45.18,"l":42.96,"c":43.4,"v":925000},{"d":"2001-01-12","o":43.3,"h":43.96,"l":42.84,"c":43.8,"v":900000},{"d":"2001-01-16","o":43.88,"h":45.1,"l":43.82,"c":44.54,"v":895000},{"d":"2001-01-17","o":45.2,"h":45.66,"l":44.8,"c":45.1,"v":430000},{"d":"2001-01-18","o":45.16,"h":45.78,"l":45.1,"c":45.38,"v":465000},{"d":"2001-01-19","o":45.52,"h":45.6,"l":44.76,"c":44.84,"v":305000},{"d":"2001-01-22","o":44.52,"h":45.08,"l":44.52,"c":44.84,"v":530000},{"d":"2001-01-23","o":44.9,"h":45.14,"l":44.22,"c":44.72,"v":575000},{"d":"2001-01-24","o":44.56,"h":44.62,"l":44.18,"c":44.32,"v":370000},{"d":"2001-01-25","o":44.06,"h":44.62,"l":44.06,"c":44.48,"v":320000},{"d":"2001-01-26","o":44.64,"h":44.82,"l":44.4,"c":44.48,"v":400000},{"d":"2001-01-29","o":44.6,"h":45.06,"l":44.3,"c":44.58,"v":475000},{"d":"2001-01-30","o":44.58,"h":45.56,"l":44.34,"c":45.52,"v":705000},{"d":"2001-01-31","o":45.56,"h":45.56,"l":44.64,"c":45,"v":605000},{"d":"2001-02-01","o":45,"h":46,"l":44.92,"c":46,"v":960000},{"d":"2001-02-02","o":46.04,"h":46.98,"l":45.94,"c":46.64,"v":605000},{"d":"2001-02-05","o":46.64,"h":46.87,"l":45.5,"c":46.02,"v":825000},{"d":"2001-02-06","o":46.16,"h":46.26,"l":45.5,"c":45.5,"v":295000},{"d":"2001-02-07","o":45.44,"h":45.66,"l":45,"c":45,"v":415000},{"d":"2001-02-08","o":45.28,"h":46.2,"l":45.28,"c":46.06,"v":500000},{"d":"2001-02-09","o":46.08,"h":46.3,"l":45.74,"c":45.84,"v":450000},{"d":"2001-02-12","o":45.74,"h":46.56,"l":45.74,"c":46.3,"v":580000},{"d":"2001-02-13","o":46.5,"h":46.96,"l":46.38,"c":46.96,"v":910000},{"d":"2001-02-14","o":46.8,"h":47.2,"l":46.36,"c":46.46,"v":525000},{"d":"2001-02-15","o":47.24,"h":47.96,"l":46.2,"c":46.44,"v":1010000},{"d":"2001-02-16","o":46.5,"h":46.64,"l":46.32,"c":46.56,"v":460000},{"d":"2001-02-20","o":46.6,"h":46.66,"l":45.42,"c":45.74,"v":305000},{"d":"2001-02-21","o":45.74,"h":46.38,"l":45.5,"c":45.68,"v":335000},{"d":"2001-02-22","o":45.68,"h":46.16,"l":45.36,"c":45.74,"v":435000},{"d":"2001-02-23","o":45.6,"h":45.82,"l":45.4,"c":45.5,"v":350000},{"d":"2001-02-26","o":45.5,"h":46.86,"l":45.4,"c":46.64,"v":1195000},{"d":"2001-02-27","o":46.64,"h":47.24,"l":46.38,"c":47.22,"v":350000},{"d":"2001-02-28","o":47.3,"h":47.34,"l":46.56,"c":46.78,"v":865000},{"d":"2001-03-01","o":46.5,"h":46.78,"l":45.94,"c":46.76,"v":625000},{"d":"2001-03-02","o":46.76,"h":47.88,"l":46.12,"c":46.42,"v":785000},{"d":"2001-03-05","o":46.3,"h":47.6,"l":46.2,"c":47.4,"v":875000},{"d":"2001-03-06","o":47.2,"h":47.38,"l":47,"c":47.38,"v":455000},{"d":"2001-03-07","o":47.44,"h":47.74,"l":47.26,"c":47.44,"v":365000},{"d":"2001-03-08","o":47.44,"h":47.96,"l":47.3,"c":47.72,"v":260000},{"d":"2001-03-09","o":47.6,"h":47.9,"l":47.16,"c":47.46,"v":360000},{"d":"2001-03-12","o":48,"h":48,"l":46.04,"c":46.32,"v":1195000},{"d":"2001-03-13","o":46.2,"h":46.62,"l":45.98,"c":46.12,"v":695000},{"d":"2001-03-14","o":44.92,"h":45.86,"l":43.64,"c":43.84,"v":1035000},{"d":"2001-03-15","o":44.32,"h":45.58,"l":44.32,"c":45.18,"v":1025000},{"d":"2001-03-16","o":44.7,"h":44.76,"l":42.6,"c":43.24,"v":965000},{"d":"2001-03-19","o":42.8,"h":43.4,"l":42.18,"c":43.22,"v":600000},{"d":"2001-03-20","o":43.24,"h":43.34,"l":42.72,"c":43,"v":1230000},{"d":"2001-03-21","o":42.6,"h":43.48,"l":42.26,"c":43.18,"v":830000},{"d":"2001-03-22","o":42.5,"h":43.06,"l":41.7,"c":42.88,"v":1585000},{"d":"2001-03-23","o":43.32,"h":44.36,"l":43.2,"c":44.36,"v":855000},{"d":"2001-03-26","o":44.4,"h":44.88,"l":44.07,"c":44.26,"v":435000},{"d":"2001-03-27","o":44.36,"h":45.48,"l":43.94,"c":45.32,"v":400000},{"d":"2001-03-28","o":44.86,"h":44.86,"l":43.14,"c":43.14,"v":310000},{"d":"2001-03-29","o":42.84,"h":43.66,"l":41.92,"c":42.1,"v":735000},{"d":"2001-03-30","o":43.2,"h":43.76,"l":42.6,"c":43.52,"v":520000},{"d":"2001-04-02","o":43.32,"h":43.4,"l":42.2,"c":42.5,"v":375000},{"d":"2001-04-03","o":42.24,"h":42.4,"l":41.8,"c":41.94,"v":370000},{"d":"2001-04-04","o":42,"h":43.9,"l":41.5,"c":43.28,"v":680000},{"d":"2001-04-05","o":43.64,"h":45.3,"l":43.64,"c":45.3,"v":1070000},{"d":"2001-04-06","o":44.5,"h":45.36,"l":44.4,"c":44.5,"v":440000},{"d":"2001-04-09","o":44.84,"h":45.1,"l":44.12,"c":44.2,"v":385000},{"d":"2001-04-10","o":44.2,"h":44.2,"l":42.92,"c":43.02,"v":670000},{"d":"2001-04-11","o":43.1,"h":43.28,"l":42.7,"c":43,"v":245000},{"d":"2001-04-12","o":43,"h":43.08,"l":42.5,"c":42.6,"v":420000},{"d":"2001-04-16","o":42.6,"h":43.18,"l":42.5,"c":42.8,"v":405000},{"d":"2001-04-17","o":42.66,"h":45.1,"l":42.66,"c":45.04,"v":1215000},{"d":"2001-04-18","o":45.26,"h":46,"l":45.12,"c":45.34,"v":900000},{"d":"2001-04-19","o":45.6,"h":46.44,"l":45.6,"c":45.92,"v":715000},{"d":"2001-04-20","o":46,"h":46.06,"l":45.54,"c":45.7,"v":365000},{"d":"2001-04-23","o":45.6,"h":45.7,"l":45.42,"c":45.64,"v":190000},{"d":"2001-04-24","o":45.94,"h":46.42,"l":44.58,"c":44.68,"v":260000},{"d":"2001-04-25","o":44.92,"h":45.46,"l":43.5,"c":43.76,"v":750000},{"d":"2001-04-26","o":44.12,"h":44.56,"l":43.7,"c":44.04,"v":440000},{"d":"2001-04-27","o":44.26,"h":45.4,"l":43.8,"c":44.7,"v":460000},{"d":"2001-04-30","o":45,"h":45.8,"l":44.8,"c":45.5,"v":690000},{"d":"2001-05-01","o":45.5,"h":45.98,"l":45.4,"c":45.6,"v":590000},{"d":"2001-05-02","o":45.7,"h":45.7,"l":45.02,"c":45.3,"v":475000},{"d":"2001-05-03","o":45.1,"h":45.36,"l":44.6,"c":45.32,"v":370000},{"d":"2001-05-04","o":45.32,"h":45.9,"l":45.16,"c":45.86,"v":260000},{"d":"2001-05-07","o":45.8,"h":46.44,"l":45.8,"c":46.38,"v":750000},{"d":"2001-05-08","o":46.5,"h":46.58,"l":46.04,"c":46.12,"v":430000},{"d":"2001-05-09","o":46.12,"h":46.12,"l":45.82,"c":45.86,"v":470000},{"d":"2001-05-10","o":45.96,"h":46.14,"l":45.36,"c":45.44,"v":530000},{"d":"2001-05-11","o":45.4,"h":45.46,"l":45.04,"c":45.36,"v":225000},{"d":"2001-05-14","o":45.08,"h":45.18,"l":44.42,"c":44.84,"v":595000},{"d":"2001-05-15","o":44.8,"h":44.94,"l":44.64,"c":44.86,"v":585000},{"d":"2001-05-16","o":44.7,"h":44.96,"l":44.58,"c":44.72,"v":635000},{"d":"2001-05-17","o":44.8,"h":44.8,"l":44.54,"c":44.56,"v":940000},{"d":"2001-05-18","o":44.66,"h":44.94,"l":44.5,"c":44.8,"v":1550000},{"d":"2001-05-21","o":44.86,"h":45.34,"l":44.6,"c":45.24,"v":695000},{"d":"2001-05-22","o":45.48,"h":45.48,"l":45.2,"c":45.24,"v":565000},{"d":"2001-05-23","o":45.08,"h":45.34,"l":44.72,"c":45.34,"v":345000},{"d":"2001-05-24","o":45.4,"h":45.48,"l":44.72,"c":45.06,"v":400000},{"d":"2001-05-25","o":44.86,"h":45.34,"l":44.8,"c":45.2,"v":235000},{"d":"2001-05-29","o":45.52,"h":45.74,"l":45.24,"c":45.4,"v":255000},{"d":"2001-05-30","o":45.4,"h":45.6,"l":45.12,"c":45.28,"v":500000},{"d":"2001-05-31","o":45.4,"h":45.56,"l":45.26,"c":45.44,"v":255000},{"d":"2001-06-01","o":45.88,"h":45.88,"l":45.26,"c":45.6,"v":785000},{"d":"2001-06-04","o":45.5,"h":45.78,"l":45.28,"c":45.64,"v":200000},{"d":"2001-06-05","o":45.74,"h":45.8,"l":45.44,"c":45.64,"v":165000},{"d":"2001-06-06","o":45.76,"h":46.6,"l":45.6,"c":46,"v":920000},{"d":"2001-06-07","o":45.68,"h":46.1,"l":45.5,"c":45.58,"v":355000},{"d":"2001-06-08","o":45.36,"h":45.5,"l":45,"c":45.34,"v":285000},{"d":"2001-06-11","o":45.02,"h":45.34,"l":44.88,"c":45.16,"v":240000},{"d":"2001-06-12","o":45.06,"h":45.66,"l":44.68,"c":45.65,"v":385000},{"d":"2001-06-13","o":45.78,"h":45.86,"l":45.52,"c":45.7,"v":715000},{"d":"2001-06-14","o":45.56,"h":45.68,"l":45.18,"c":45.2,"v":175000},{"d":"2001-06-15","o":45,"h":45.26,"l":43.4,"c":43.76,"v":980000},{"d":"2001-06-18","o":43.8,"h":44.28,"l":43.42,"c":44.19,"v":355000},{"d":"2001-06-19","o":44.38,"h":44.72,"l":43.9,"c":43.9,"v":200000},{"d":"2001-06-20","o":44,"h":44.16,"l":43.5,"c":43.78,"v":265000},{"d":"2001-06-21","o":43.8,"h":43.82,"l":43.02,"c":43.02,"v":295000},{"d":"2001-06-22","o":43.46,"h":44.7,"l":43.22,"c":44.7,"v":590000},{"d":"2001-06-25","o":44.46,"h":44.48,"l":43.96,"c":44.32,"v":210000},{"d":"2001-06-26","o":44.2,"h":44.76,"l":44.06,"c":44.74,"v":300000},{"d":"2001-06-27","o":44.8,"h":45.6,"l":44.6,"c":45.04,"v":1010000},{"d":"2001-06-28","o":45.04,"h":45.64,"l":45.04,"c":45.16,"v":475000},{"d":"2001-06-29","o":45.16,"h":46.1,"l":45.16,"c":46,"v":480000},{"d":"2001-07-02","o":46,"h":46.28,"l":45.76,"c":45.94,"v":830000},{"d":"2001-07-03","o":46.08,"h":46.08,"l":45.64,"c":45.9,"v":105000},{"d":"2001-07-05","o":45.52,"h":45.94,"l":45.5,"c":45.78,"v":185000},{"d":"2001-07-06","o":45.8,"h":47.06,"l":45.32,"c":46.72,"v":1980000},{"d":"2001-07-09","o":46.76,"h":47.34,"l":46.6,"c":47.1,"v":855000},{"d":"2001-07-10","o":47,"h":47.2,"l":46.42,"c":46.96,"v":600000},{"d":"2001-07-11","o":47.06,"h":47.08,"l":46.76,"c":46.94,"v":540000},{"d":"2001-07-12","o":46.94,"h":47,"l":45.56,"c":46,"v":275000},{"d":"2001-07-13","o":46.24,"h":46.24,"l":45.9,"c":46,"v":315000},{"d":"2001-07-16","o":46.14,"h":46.14,"l":45.4,"c":45.42,"v":150000},{"d":"2001-07-17","o":45.54,"h":46.12,"l":45.54,"c":45.8,"v":205000},{"d":"2001-07-18","o":46,"h":46.07,"l":45.8,"c":45.8,"v":140000},{"d":"2001-07-19","o":46.26,"h":46.36,"l":45.2,"c":45.28,"v":745000},{"d":"2001-07-20","o":45.2,"h":45.4,"l":45.08,"c":45.26,"v":435000},{"d":"2001-07-23","o":45.4,"h":45.5,"l":45.2,"c":45.32,"v":235000},{"d":"2001-07-24","o":45.28,"h":45.48,"l":45,"c":45,"v":350000},{"d":"2001-07-25","o":45.16,"h":45.3,"l":45,"c":45.28,"v":610000},{"d":"2001-07-26","o":45.4,"h":45.46,"l":45.12,"c":45.26,"v":210000},{"d":"2001-07-27","o":45.2,"h":45.4,"l":45.12,"c":45.34,"v":145000},{"d":"2001-07-30","o":45.4,"h":45.4,"l":44.92,"c":45,"v":150000},{"d":"2001-07-31","o":45.12,"h":45.98,"l":45.12,"c":45.92,"v":370000},{"d":"2001-08-01","o":45.92,"h":46.24,"l":45.82,"c":46.22,"v":225000},{"d":"2001-08-02","o":46.22,"h":46.28,"l":44.94,"c":45.08,"v":615000},{"d":"2001-08-03","o":45.3,"h":45.44,"l":44.8,"c":45.12,"v":475000},{"d":"2001-08-06","o":45.3,"h":45.84,"l":45.22,"c":45.76,"v":225000},{"d":"2001-08-07","o":45.98,"h":46.04,"l":45.72,"c":45.9,"v":275000},{"d":"2001-08-08","o":45.9,"h":46,"l":45.56,"c":45.88,"v":240000},{"d":"2001-08-09","o":45.8,"h":46.24,"l":45.76,"c":46.24,"v":215000},{"d":"2001-08-10","o":46.3,"h":46.3,"l":45.74,"c":45.74,"v":185000},{"d":"2001-08-13","o":45.84,"h":46.34,"l":45.84,"c":46.22,"v":245000},{"d":"2001-08-14","o":46.36,"h":46.36,"l":46.1,"c":46.1,"v":320000},{"d":"2001-08-15","o":46.26,"h":46.42,"l":46.04,"c":46.26,"v":365000},{"d":"2001-08-16","o":46.36,"h":46.5,"l":46.26,"c":46.36,"v":370000},{"d":"2001-08-17","o":46.4,"h":46.4,"l":46,"c":46.14,"v":280000},{"d":"2001-08-20","o":45.86,"h":46.56,"l":45.86,"c":46.54,"v":135000},{"d":"2001-08-21","o":46.54,"h":46.68,"l":46.26,"c":46.36,"v":510000},{"d":"2001-08-22","o":46.28,"h":46.54,"l":46.28,"c":46.42,"v":525000},{"d":"2001-08-23","o":46.4,"h":46.64,"l":46.3,"c":46.56,"v":395000},{"d":"2001-08-24","o":46.36,"h":46.56,"l":46.36,"c":46.4,"v":260000},{"d":"2001-08-27","o":46.4,"h":46.58,"l":46.4,"c":46.58,"v":160000},{"d":"2001-08-28","o":46.48,"h":46.66,"l":46.34,"c":46.66,"v":190000},{"d":"2001-08-29","o":46.66,"h":46.66,"l":46.42,"c":46.52,"v":225000},{"d":"2001-08-30","o":46.52,"h":46.58,"l":46.3,"c":46.46,"v":710000},{"d":"2001-08-31","o":46.34,"h":46.5,"l":46.06,"c":46.24,"v":595000},{"d":"2001-09-04","o":46.04,"h":46.58,"l":46.04,"c":46.3,"v":540000},{"d":"2001-09-05","o":46.32,"h":46.34,"l":46.1,"c":46.32,"v":445000},{"d":"2001-09-06","o":46.12,"h":46.74,"l":46,"c":46.6,"v":1275000},{"d":"2001-09-07","o":46.66,"h":46.66,"l":45.78,"c":45.78,"v":250000},{"d":"2001-09-10","o":45.5,"h":45.58,"l":44.64,"c":45.46,"v":645000},{"d":"2001-09-17","o":41.1,"h":43.98,"l":41.1,"c":42.66,"v":2880000},{"d":"2001-09-18","o":42.6,"h":43.13,"l":42.24,"c":42.46,"v":1085000},{"d":"2001-09-19","o":42.24,"h":42.38,"l":40.72,"c":40.96,"v":1510000},{"d":"2001-09-20","o":40.1,"h":42.2,"l":39.54,"c":41.7,"v":1500000},{"d":"2001-09-21","o":40.66,"h":42.34,"l":40.66,"c":41.68,"v":1210000},{"d":"2001-09-24","o":42.16,"h":42.5,"l":41.52,"c":42.46,"v":1130000},{"d":"2001-09-25","o":42.2,"h":43.46,"l":42.1,"c":43.4,"v":3165000},{"d":"2001-09-26","o":43.88,"h":45.32,"l":43.88,"c":45.24,"v":1350000},{"d":"2001-09-27","o":45.24,"h":46.48,"l":45.24,"c":46.3,"v":1065000},{"d":"2001-09-28","o":46.42,"h":47.16,"l":46.42,"c":46.6,"v":1735000},{"d":"2001-10-01","o":46.2,"h":46.84,"l":45.54,"c":46.7,"v":1445000},{"d":"2001-10-02","o":46.7,"h":46.78,"l":46.5,"c":46.74,"v":1015000},{"d":"2001-10-03","o":46.74,"h":49.2,"l":46.74,"c":48.44,"v":3225000},{"d":"2001-10-04","o":48.12,"h":49.02,"l":47.7,"c":47.72,"v":965000},{"d":"2001-10-05","o":47.54,"h":48.26,"l":46.36,"c":48,"v":545000},{"d":"2001-10-08","o":48.12,"h":48.8,"l":48.02,"c":48.3,"v":1270000},{"d":"2001-10-09","o":48.34,"h":48.7,"l":48.04,"c":48.7,"v":670000},{"d":"2001-10-10","o":49.12,"h":50,"l":48.3,"c":49.86,"v":1220000},{"d":"2001-10-11","o":50.02,"h":50.3,"l":49.66,"c":49.88,"v":680000},{"d":"2001-10-12","o":49.68,"h":49.68,"l":48.32,"c":49,"v":945000},{"d":"2001-10-15","o":49.38,"h":50,"l":48.5,"c":50,"v":1080000},{"d":"2001-10-16","o":49.6,"h":50.28,"l":49.6,"c":49.78,"v":1520000},{"d":"2001-10-17","o":49.86,"h":50.12,"l":49.4,"c":49.4,"v":830000},{"d":"2001-10-18","o":49.5,"h":49.94,"l":49.5,"c":49.64,"v":225000},{"d":"2001-10-19","o":49.66,"h":49.88,"l":49.22,"c":49.8,"v":280000},{"d":"2001-10-22","o":49.96,"h":50.04,"l":49.54,"c":49.64,"v":445000},{"d":"2001-10-23","o":49.56,"h":49.6,"l":49,"c":49,"v":535000},{"d":"2001-10-24","o":49.14,"h":49.6,"l":48.94,"c":49.04,"v":435000},{"d":"2001-10-25","o":48.86,"h":49.28,"l":48.8,"c":48.9,"v":255000},{"d":"2001-10-26","o":48.8,"h":48.94,"l":48.26,"c":48.38,"v":390000},{"d":"2001-10-29","o":48,"h":48.28,"l":47.58,"c":48.2,"v":300000},{"d":"2001-10-30","o":48.26,"h":48.26,"l":46.4,"c":46.6,"v":625000},{"d":"2001-10-31","o":46.68,"h":47.8,"l":46.5,"c":47.08,"v":405000},{"d":"2001-11-01","o":47.2,"h":48,"l":46.62,"c":47.74,"v":440000},{"d":"2001-11-02","o":47.7,"h":48.32,"l":47.3,"c":47.94,"v":280000},{"d":"2001-11-05","o":48.48,"h":48.6,"l":47.54,"c":47.54,"v":365000},{"d":"2001-11-06","o":47.28,"h":48.7,"l":47,"c":48.56,"v":525000},{"d":"2001-11-07","o":48.06,"h":48.4,"l":47.04,"c":47.12,"v":570000},{"d":"2001-11-08","o":47.4,"h":47.76,"l":47,"c":47.22,"v":435000},{"d":"2001-11-09","o":47.22,"h":47.22,"l":46.02,"c":46.3,"v":585000},{"d":"2001-11-12","o":45.6,"h":46.56,"l":44.8,"c":45.6,"v":745000},{"d":"2001-11-13","o":45.9,"h":46.48,"l":44.96,"c":45.24,"v":785000},{"d":"2001-11-14","o":45.44,"h":45.6,"l":45.2,"c":45.4,"v":770000},{"d":"2001-11-15","o":45.4,"h":45.48,"l":44.7,"c":44.7,"v":365000},{"d":"2001-11-16","o":44.7,"h":45.16,"l":44.48,"c":44.7,"v":455000},{"d":"2001-11-19","o":44.94,"h":45.12,"l":44.22,"c":44.26,"v":870000},{"d":"2001-11-20","o":44.62,"h":45.2,"l":44.4,"c":45,"v":655000},{"d":"2001-11-21","o":44.86,"h":45.14,"l":44.56,"c":44.9,"v":225000},{"d":"2001-11-23","o":45.1,"h":45.28,"l":45,"c":45.2,"v":100000},{"d":"2001-11-26","o":45.34,"h":45.38,"l":44.52,"c":44.74,"v":400000},{"d":"2001-11-27","o":44.74,"h":45,"l":44.2,"c":45,"v":445000},{"d":"2001-11-28","o":45,"h":45.6,"l":44.84,"c":45.46,"v":310000},{"d":"2001-11-29","o":45.72,"h":47.4,"l":45.68,"c":46.68,"v":425000},{"d":"2001-11-30","o":46.68,"h":46.8,"l":45.96,"c":46.66,"v":540000},{"d":"2001-12-03","o":46.7,"h":46.88,"l":46.5,"c":46.6,"v":240000},{"d":"2001-12-04","o":46.6,"h":47,"l":46.5,"c":46.72,"v":540000},{"d":"2001-12-05","o":46.8,"h":47.34,"l":46.54,"c":46.68,"v":415000},{"d":"2001-12-06","o":46.68,"h":46.76,"l":45.62,"c":46.48,"v":500000},{"d":"2001-12-07","o":47,"h":47,"l":45.8,"c":45.9,"v":445000},{"d":"2001-12-10","o":45.64,"h":45.8,"l":44.88,"c":45.02,"v":390000},{"d":"2001-12-11","o":45.04,"h":46.48,"l":44.8,"c":45.48,"v":290000},{"d":"2001-12-12","o":45.48,"h":46.28,"l":45.16,"c":46,"v":425000},{"d":"2001-12-13","o":45.6,"h":45.88,"l":45.06,"c":45.56,"v":260000},{"d":"2001-12-14","o":45.56,"h":46.7,"l":45.04,"c":46.66,"v":245000},{"d":"2001-12-17","o":46.54,"h":46.92,"l":46.04,"c":46.84,"v":545000},{"d":"2001-12-18","o":46.8,"h":46.84,"l":45.68,"c":46.52,"v":645000},{"d":"2001-12-19","o":46.68,"h":47.14,"l":46.56,"c":47.04,"v":515000},{"d":"2001-12-20","o":47.2,"h":48,"l":46.72,"c":47.16,"v":580000},{"d":"2001-12-21","o":47.16,"h":47.54,"l":47.1,"c":47.1,"v":465000},{"d":"2001-12-24","o":47.1,"h":47.46,"l":47.1,"c":47.34,"v":130000},{"d":"2001-12-26","o":47.32,"h":47.7,"l":47.32,"c":47.6,"v":725000},{"d":"2001-12-27","o":47.68,"h":48.7,"l":47.56,"c":48.6,"v":650000},{"d":"2001-12-28","o":48.9,"h":49.54,"l":48.64,"c":49.54,"v":585000},{"d":"2001-12-31","o":49.36,"h":50.5,"l":49.1,"c":50.5,"v":1385000},{"d":"2002-01-02","o":49.8,"h":49.8,"l":48.5,"c":49.68,"v":1130000},{"d":"2002-01-03","o":49.68,"h":49.98,"l":49.24,"c":49.4,"v":730000},{"d":"2002-01-04","o":49.42,"h":49.42,"l":48.7,"c":49.14,"v":850000},{"d":"2002-01-07","o":49.48,"h":49.6,"l":49,"c":49.18,"v":720000},{"d":"2002-01-08","o":48.8,"h":48.94,"l":47.74,"c":47.76,"v":315000},{"d":"2002-01-09","o":47.4,"h":48.74,"l":47.4,"c":48.5,"v":520000},{"d":"2002-01-10","o":48.98,"h":49.1,"l":47.82,"c":47.9,"v":205000},{"d":"2002-01-11","o":48,"h":49.3,"l":48,"c":49.3,"v":695000},{"d":"2002-01-14","o":48.8,"h":49.48,"l":48.8,"c":49.38,"v":540000},{"d":"2002-01-15","o":49.54,"h":49.8,"l":49.48,"c":49.6,"v":450000},{"d":"2002-01-16","o":49.68,"h":49.8,"l":49.2,"c":49.64,"v":470000},{"d":"2002-01-17","o":49.9,"h":49.92,"l":49.56,"c":49.9,"v":520000},{"d":"2002-01-18","o":49.9,"h":49.98,"l":49.76,"c":49.98,"v":340000},{"d":"2002-01-22","o":49.8,"h":49.88,"l":49.14,"c":49.6,"v":230000},{"d":"2002-01-23","o":49.4,"h":49.44,"l":48.84,"c":49,"v":305000},{"d":"2002-01-24","o":49.06,"h":49.44,"l":49,"c":49.32,"v":200000},{"d":"2002-01-25","o":49.1,"h":49.56,"l":49,"c":49.24,"v":230000},{"d":"2002-01-28","o":49.3,"h":49.6,"l":49.2,"c":49.56,"v":275000},{"d":"2002-01-29","o":49.56,"h":49.56,"l":48.72,"c":49.18,"v":310000},{"d":"2002-01-30","o":49.32,"h":49.34,"l":48.82,"c":49.1,"v":275000},{"d":"2002-01-31","o":49.3,"h":49.32,"l":48.6,"c":49.06,"v":460000},{"d":"2002-02-01","o":49.34,"h":49.34,"l":48.84,"c":49.04,"v":540000},{"d":"2002-02-04","o":48.84,"h":49.06,"l":48.62,"c":48.7,"v":465000},{"d":"2002-02-05","o":48.86,"h":49.1,"l":48.24,"c":48.56,"v":555000},{"d":"2002-02-06","o":48.26,"h":48.94,"l":48.2,"c":48.2,"v":525000},{"d":"2002-02-07","o":48.2,"h":48.64,"l":48,"c":48.26,"v":245000},{"d":"2002-02-08","o":48.52,"h":49,"l":48.52,"c":48.8,"v":185000},{"d":"2002-02-11","o":48.8,"h":49.1,"l":48.44,"c":49.06,"v":310000},{"d":"2002-02-12","o":49.14,"h":49.14,"l":48.6,"c":49.02,"v":225000},{"d":"2002-02-13","o":48.9,"h":49.38,"l":48.64,"c":49.22,"v":290000},{"d":"2002-02-14","o":49.3,"h":49.34,"l":48.86,"c":48.96,"v":330000},{"d":"2002-02-15","o":49.06,"h":49.12,"l":48.66,"c":48.9,"v":205000},{"d":"2002-02-19","o":48.9,"h":48.96,"l":48.52,"c":48.68,"v":245000},{"d":"2002-02-20","o":48.68,"h":48.78,"l":48.44,"c":48.68,"v":365000},{"d":"2002-02-21","o":48.9,"h":49.04,"l":48.3,"c":48.64,"v":245000},{"d":"2002-02-22","o":48.4,"h":49.34,"l":48.4,"c":48.9,"v":395000},{"d":"2002-02-25","o":49.08,"h":49.12,"l":48.5,"c":48.64,"v":585000},{"d":"2002-02-26","o":48.86,"h":49.16,"l":48.54,"c":49.1,"v":260000},{"d":"2002-02-27","o":49.1,"h":49.12,"l":48.4,"c":48.5,"v":415000},{"d":"2002-02-28","o":48.68,"h":48.7,"l":48.4,"c":48.5,"v":175000},{"d":"2002-03-01","o":48.7,"h":48.96,"l":48.6,"c":48.9,"v":225000},{"d":"2002-03-04","o":48.68,"h":48.76,"l":48.24,"c":48.42,"v":565000},{"d":"2002-03-05","o":48.2,"h":48.32,"l":47.96,"c":48.02,"v":420000},{"d":"2002-03-06","o":47.72,"h":47.94,"l":46.9,"c":47,"v":835000},{"d":"2002-03-07","o":46.9,"h":47,"l":45.7,"c":46.56,"v":1735000},{"d":"2002-03-08","o":47,"h":47.98,"l":47,"c":47.94,"v":1345000},{"d":"2002-03-11","o":47.14,"h":47.84,"l":46.84,"c":47.8,"v":1210000},{"d":"2002-03-12","o":47.2,"h":47.9,"l":47.2,"c":47.6,"v":625000},{"d":"2002-03-13","o":47.6,"h":47.66,"l":47.24,"c":47.66,"v":450000},{"d":"2002-03-14","o":47.4,"h":48.28,"l":47.4,"c":48,"v":740000},{"d":"2002-03-15","o":47.96,"h":48.8,"l":47.66,"c":48.68,"v":675000},{"d":"2002-03-18","o":49.34,"h":49.4,"l":49,"c":49.08,"v":825000},{"d":"2002-03-19","o":49.08,"h":49.08,"l":48.6,"c":48.92,"v":275000},{"d":"2002-03-20","o":48.84,"h":49.8,"l":48.58,"c":48.76,"v":1225000},{"d":"2002-03-21","o":48,"h":48.54,"l":48,"c":48.2,"v":415000},{"d":"2002-03-22","o":48,"h":48.34,"l":47.7,"c":47.74,"v":340000},{"d":"2002-03-25","o":47.88,"h":47.98,"l":47.66,"c":47.74,"v":320000},{"d":"2002-03-26","o":47.66,"h":48.08,"l":47.58,"c":47.72,"v":250000},{"d":"2002-03-27","o":47.66,"h":47.94,"l":47.56,"c":47.56,"v":245000},{"d":"2002-03-28","o":47.74,"h":47.84,"l":47,"c":47.38,"v":265000},{"d":"2002-04-01","o":47.28,"h":47.28,"l":46.7,"c":47.2,"v":470000},{"d":"2002-04-02","o":47.14,"h":48.3,"l":46.92,"c":48.14,"v":355000},{"d":"2002-04-03","o":48.2,"h":48.4,"l":47.84,"c":48.06,"v":480000},{"d":"2002-04-04","o":47.2,"h":47.6,"l":47.2,"c":47.36,"v":300000},{"d":"2002-04-05","o":47.26,"h":47.68,"l":47.16,"c":47.36,"v":280000},{"d":"2002-04-08","o":47.24,"h":47.5,"l":46.9,"c":47.02,"v":550000},{"d":"2002-04-09","o":47.1,"h":47.88,"l":47.02,"c":47.74,"v":570000},{"d":"2002-04-10","o":47.84,"h":47.84,"l":47.18,"c":47.36,"v":530000},{"d":"2002-04-11","o":47.34,"h":47.34,"l":46.9,"c":47.06,"v":550000},{"d":"2002-04-12","o":47.14,"h":47.4,"l":47.04,"c":47.12,"v":440000},{"d":"2002-04-15","o":47.3,"h":47.3,"l":46.76,"c":47,"v":160000},{"d":"2002-04-16","o":46.9,"h":47.4,"l":46.8,"c":46.8,"v":500000},{"d":"2002-04-17","o":46.8,"h":47.4,"l":46.76,"c":46.94,"v":705000},{"d":"2002-04-18","o":46.94,"h":47.3,"l":46.86,"c":46.96,"v":275000},{"d":"2002-04-19","o":46.98,"h":47.24,"l":46.8,"c":46.9,"v":260000},{"d":"2002-04-22","o":46.8,"h":46.8,"l":46.3,"c":46.6,"v":585000},{"d":"2002-04-23","o":46.7,"h":47.78,"l":46.66,"c":47.74,"v":615000},{"d":"2002-04-24","o":47.8,"h":48.14,"l":47.58,"c":47.6,"v":435000},{"d":"2002-04-25","o":47.44,"h":47.56,"l":47.2,"c":47.4,"v":210000},{"d":"2002-04-26","o":47.38,"h":47.38,"l":46.5,"c":46.5,"v":615000},{"d":"2002-04-29","o":47.64,"h":47.9,"l":47.24,"c":47.76,"v":670000},{"d":"2002-04-30","o":48,"h":48.8,"l":47.84,"c":48.66,"v":760000},{"d":"2002-05-01","o":48.9,"h":49.92,"l":48.66,"c":49.8,"v":850000},{"d":"2002-05-02","o":49.34,"h":49.8,"l":49.1,"c":49.36,"v":565000},{"d":"2002-05-03","o":49,"h":49.44,"l":48.2,"c":49.4,"v":685000},{"d":"2002-05-06","o":49.98,"h":49.98,"l":48.7,"c":48.9,"v":975000},{"d":"2002-05-07","o":49.26,"h":50.1,"l":49,"c":49.98,"v":1000000},{"d":"2002-05-08","o":49.98,"h":50.18,"l":49.56,"c":49.98,"v":675000},{"d":"2002-05-09","o":49.84,"h":50.2,"l":49.76,"c":50.19,"v":365000},{"d":"2002-05-10","o":50.28,"h":50.76,"l":50.1,"c":50.3,"v":520000},{"d":"2002-05-13","o":50.8,"h":51.9,"l":50.8,"c":51.68,"v":555000},{"d":"2002-05-14","o":51.94,"h":52,"l":51.46,"c":52,"v":670000},{"d":"2002-05-15","o":51.82,"h":52.4,"l":51.64,"c":51.98,"v":635000},{"d":"2002-05-16","o":52,"h":52.28,"l":51.54,"c":51.78,"v":300000},{"d":"2002-05-17","o":52.12,"h":52.18,"l":51.56,"c":52.12,"v":225000},{"d":"2002-05-20","o":51.8,"h":52,"l":51.44,"c":51.54,"v":280000},{"d":"2002-05-21","o":51.6,"h":51.84,"l":51.46,"c":51.6,"v":295000},{"d":"2002-05-22","o":51.62,"h":51.62,"l":50,"c":50.4,"v":940000},{"d":"2002-05-23","o":50.72,"h":50.8,"l":50.22,"c":50.24,"v":375000},{"d":"2002-05-24","o":50.24,"h":51.04,"l":50.24,"c":50.96,"v":485000},{"d":"2002-05-28","o":51.26,"h":51.3,"l":50.88,"c":51.12,"v":245000},{"d":"2002-05-29","o":50.9,"h":51.1,"l":50.2,"c":50.2,"v":225000},{"d":"2002-05-30","o":50.02,"h":50.24,"l":49.4,"c":49.48,"v":425000},{"d":"2002-05-31","o":49.6,"h":50.08,"l":49.44,"c":49.44,"v":205000},{"d":"2002-06-03","o":49.6,"h":49.78,"l":48.82,"c":48.82,"v":230000},{"d":"2002-06-04","o":49.2,"h":49.88,"l":47.94,"c":49.68,"v":850000},{"d":"2002-06-05","o":49.88,"h":50.3,"l":49.16,"c":49.24,"v":280000},{"d":"2002-06-06","o":49.2,"h":50.2,"l":48.76,"c":49.78,"v":325000},{"d":"2002-06-07","o":49.4,"h":49.86,"l":49.2,"c":49.54,"v":420000},{"d":"2002-06-10","o":49.6,"h":49.66,"l":49,"c":49,"v":345000},{"d":"2002-06-11","o":48.94,"h":49.34,"l":48.06,"c":48.2,"v":335000},{"d":"2002-06-12","o":48.08,"h":48.76,"l":48.02,"c":48.64,"v":310000},{"d":"2002-06-13","o":49.12,"h":49.54,"l":48.92,"c":49.26,"v":310000},{"d":"2002-06-14","o":48.94,"h":48.94,"l":48.36,"c":48.62,"v":415000},{"d":"2002-06-17","o":48.8,"h":49.38,"l":48.74,"c":49.14,"v":360000},{"d":"2002-06-18","o":49.2,"h":49.34,"l":49.1,"c":49.1,"v":250000},{"d":"2002-06-19","o":49.2,"h":49.22,"l":48,"c":48.16,"v":335000},{"d":"2002-06-20","o":48.16,"h":48.52,"l":48.12,"c":48.24,"v":220000},{"d":"2002-06-21","o":48.2,"h":48.36,"l":47.7,"c":48.1,"v":320000},{"d":"2002-06-24","o":48.16,"h":48.2,"l":46.32,"c":47.26,"v":520000},{"d":"2002-06-25","o":47.7,"h":47.86,"l":46.12,"c":46.24,"v":420000},{"d":"2002-06-26","o":45.7,"h":45.86,"l":44.3,"c":45.04,"v":1545000},{"d":"2002-06-27","o":45.68,"h":46.08,"l":44.4,"c":45.14,"v":610000},{"d":"2002-06-28","o":45.14,"h":46.18,"l":44.58,"c":44.68,"v":685000},{"d":"2002-07-01","o":45.22,"h":45.5,"l":44.12,"c":44.4,"v":575000},{"d":"2002-07-02","o":44.02,"h":44.76,"l":43.6,"c":43.62,"v":785000},{"d":"2002-07-03","o":43.54,"h":44.52,"l":43.52,"c":44.3,"v":890000},{"d":"2002-07-05","o":44.84,"h":45.5,"l":44.8,"c":45.12,"v":530000},{"d":"2002-07-08","o":45.54,"h":46.28,"l":45.44,"c":45.94,"v":515000},{"d":"2002-07-09","o":46.2,"h":46.78,"l":45.92,"c":46.3,"v":370000},{"d":"2002-07-10","o":46.6,"h":46.68,"l":45.8,"c":45.82,"v":595000},{"d":"2002-07-11","o":45.1,"h":45.48,"l":44.68,"c":45,"v":620000},{"d":"2002-07-12","o":44.94,"h":45,"l":43.52,"c":44.12,"v":890000},{"d":"2002-07-15","o":44.5,"h":44.5,"l":43.12,"c":43.5,"v":955000},{"d":"2002-07-16","o":43.4,"h":44.64,"l":43.2,"c":43.92,"v":1110000},{"d":"2002-07-17","o":43.92,"h":44.52,"l":43.64,"c":43.84,"v":460000},{"d":"2002-07-18","o":44,"h":44.6,"l":44,"c":44.4,"v":680000},{"d":"2002-07-19","o":43.7,"h":45.06,"l":43.64,"c":44.6,"v":1530000},{"d":"2002-07-22","o":44,"h":44,"l":41.5,"c":41.58,"v":1530000},{"d":"2002-07-23","o":42.46,"h":42.46,"l":39.62,"c":40,"v":2205000},{"d":"2002-07-24","o":38.9,"h":41.94,"l":38.5,"c":41.78,"v":1615000},{"d":"2002-07-25","o":41.6,"h":43.12,"l":41.4,"c":42.34,"v":1120000},{"d":"2002-07-26","o":42.1,"h":42.68,"l":41.4,"c":42.24,"v":705000},{"d":"2002-07-29","o":43.2,"h":45.92,"l":43.2,"c":45.84,"v":2095000},{"d":"2002-07-30","o":45.2,"h":47.02,"l":45.2,"c":46.84,"v":1440000},{"d":"2002-07-31","o":46.84,"h":47,"l":45.74,"c":45.74,"v":510000},{"d":"2002-08-01","o":45.86,"h":46.56,"l":45.72,"c":46.48,"v":485000},{"d":"2002-08-02","o":46.6,"h":47.1,"l":46.5,"c":46.9,"v":595000},{"d":"2002-08-05","o":47.08,"h":47.08,"l":45.1,"c":45.6,"v":490000},{"d":"2002-08-06","o":46.32,"h":47,"l":46.2,"c":46.22,"v":530000},{"d":"2002-08-07","o":46.28,"h":46.86,"l":46.28,"c":46.74,"v":825000},{"d":"2002-08-08","o":46.58,"h":47.4,"l":46.36,"c":47.18,"v":780000},{"d":"2002-08-09","o":47.3,"h":47.68,"l":46.8,"c":47.2,"v":655000},{"d":"2002-08-12","o":48.2,"h":49.1,"l":48,"c":48.46,"v":960000},{"d":"2002-08-13","o":49.08,"h":49.4,"l":48.8,"c":49.06,"v":710000},{"d":"2002-08-14","o":48.8,"h":49.06,"l":48.32,"c":48.8,"v":610000},{"d":"2002-08-15","o":48.8,"h":50,"l":48.8,"c":49.9,"v":940000},{"d":"2002-08-16","o":49.9,"h":50,"l":49.56,"c":49.98,"v":540000},{"d":"2002-08-19","o":49.78,"h":50,"l":49.34,"c":49.7,"v":555000},{"d":"2002-08-20","o":49.96,"h":49.96,"l":48.72,"c":48.94,"v":490000},{"d":"2002-08-21","o":49.4,"h":49.74,"l":48.84,"c":49.5,"v":325000},{"d":"2002-08-22","o":49.68,"h":50,"l":49.5,"c":50,"v":490000},{"d":"2002-08-23","o":50,"h":50.28,"l":49.66,"c":50.14,"v":715000},{"d":"2002-08-26","o":50.3,"h":50.3,"l":49.8,"c":50,"v":335000},{"d":"2002-08-27","o":50.18,"h":50.2,"l":49.76,"c":50.02,"v":425000},{"d":"2002-08-28","o":49.5,"h":49.8,"l":49.3,"c":49.5,"v":390000},{"d":"2002-08-29","o":49.2,"h":49.72,"l":48.72,"c":49.46,"v":490000},{"d":"2002-08-30","o":49.56,"h":49.8,"l":48.8,"c":48.8,"v":315000},{"d":"2002-09-03","o":48.52,"h":48.78,"l":48,"c":48.16,"v":650000},{"d":"2002-09-04","o":48.34,"h":48.68,"l":48,"c":48.14,"v":330000},{"d":"2002-09-05","o":48,"h":49.18,"l":47.5,"c":49,"v":430000},{"d":"2002-09-06","o":49,"h":49.7,"l":48.94,"c":49.06,"v":395000},{"d":"2002-09-09","o":49.08,"h":49.96,"l":49,"c":49.81,"v":580000},{"d":"2002-09-10","o":49.94,"h":50.5,"l":49.94,"c":50.36,"v":800000},{"d":"2002-09-11","o":50.52,"h":50.6,"l":50.12,"c":50.22,"v":315000},{"d":"2002-09-12","o":50,"h":50.28,"l":49.7,"c":50.2,"v":490000},{"d":"2002-09-13","o":49.6,"h":49.9,"l":49.4,"c":49.8,"v":435000},{"d":"2002-09-16","o":50.14,"h":50.34,"l":49.5,"c":49.98,"v":515000},{"d":"2002-09-17","o":50.2,"h":50.5,"l":49.32,"c":50.04,"v":495000},{"d":"2002-09-18","o":49.5,"h":49.8,"l":49.22,"c":49.8,"v":320000},{"d":"2002-09-19","o":49.3,"h":49.6,"l":48.02,"c":48.34,"v":595000},{"d":"2002-09-20","o":47.94,"h":49.36,"l":47.68,"c":48,"v":830000},{"d":"2002-09-23","o":48.02,"h":48.08,"l":46.36,"c":47.12,"v":635000},{"d":"2002-09-24","o":46.5,"h":48.46,"l":46.4,"c":48.2,"v":765000},{"d":"2002-09-25","o":48.3,"h":48.44,"l":47.76,"c":47.96,"v":685000},{"d":"2002-09-26","o":48.4,"h":48.7,"l":47.8,"c":48.1,"v":495000},{"d":"2002-09-27","o":48.94,"h":49.24,"l":48.6,"c":48.78,"v":550000},{"d":"2002-09-30","o":48.6,"h":49.3,"l":47.8,"c":49.3,"v":570000},{"d":"2002-10-01","o":49.4,"h":49.7,"l":48.16,"c":48.6,"v":670000},{"d":"2002-10-02","o":48.4,"h":48.6,"l":47.32,"c":47.8,"v":510000},{"d":"2002-10-03","o":47.24,"h":48.36,"l":47.24,"c":48.24,"v":920000},{"d":"2002-10-04","o":48.3,"h":48.9,"l":48.14,"c":48.76,"v":535000},{"d":"2002-10-07","o":48.7,"h":48.7,"l":47.4,"c":47.8,"v":495000},{"d":"2002-10-08","o":47.7,"h":47.96,"l":46.5,"c":46.6,"v":625000},{"d":"2002-10-09","o":45.8,"h":45.88,"l":44.9,"c":45.28,"v":840000},{"d":"2002-10-10","o":45.12,"h":45.96,"l":44.88,"c":45.24,"v":715000},{"d":"2002-10-11","o":46,"h":47.88,"l":45.9,"c":46.98,"v":790000},{"d":"2002-10-14","o":46.9,"h":47.32,"l":46.7,"c":47.14,"v":395000},{"d":"2002-10-15","o":48.2,"h":48.98,"l":47.14,"c":48.74,"v":760000},{"d":"2002-10-16","o":48.54,"h":48.9,"l":47.54,"c":48.18,"v":405000},{"d":"2002-10-17","o":49,"h":49.48,"l":48.6,"c":49.12,"v":625000},{"d":"2002-10-18","o":49,"h":49.52,"l":48.7,"c":49.28,"v":615000},{"d":"2002-10-21","o":49.12,"h":49.28,"l":48.12,"c":48.56,"v":1035000},{"d":"2002-10-22","o":48.56,"h":49.6,"l":48.4,"c":49.24,"v":695000},{"d":"2002-10-23","o":49.04,"h":49.2,"l":48.76,"c":49.18,"v":680000},{"d":"2002-10-24","o":49.2,"h":49.3,"l":48.8,"c":49.18,"v":405000},{"d":"2002-10-25","o":49.18,"h":49.5,"l":48.74,"c":48.9,"v":425000},{"d":"2002-10-28","o":49.2,"h":49.4,"l":48.88,"c":49,"v":430000},{"d":"2002-10-29","o":48.8,"h":49,"l":48.22,"c":48.6,"v":370000},{"d":"2002-10-30","o":48.64,"h":48.78,"l":48.32,"c":48.6,"v":420000},{"d":"2002-10-31","o":48.76,"h":49.48,"l":48.52,"c":49.2,"v":410000},{"d":"2002-11-01","o":49.2,"h":49.34,"l":48.88,"c":49.16,"v":195000},{"d":"2002-11-04","o":49.26,"h":49.5,"l":49.1,"c":49.28,"v":545000},{"d":"2002-11-05","o":49.2,"h":49.42,"l":49,"c":49.22,"v":235000},{"d":"2002-11-06","o":49.22,"h":49.5,"l":49,"c":49.48,"v":360000},{"d":"2002-11-07","o":49.16,"h":49.44,"l":48.98,"c":49.16,"v":360000},{"d":"2002-11-08","o":49,"h":50,"l":48.9,"c":49.8,"v":1225000},{"d":"2002-11-11","o":49.8,"h":50,"l":48.7,"c":49.36,"v":515000},{"d":"2002-11-12","o":49.42,"h":49.46,"l":48.4,"c":48.6,"v":675000},{"d":"2002-11-13","o":48.52,"h":48.88,"l":48.38,"c":48.6,"v":465000},{"d":"2002-11-14","o":48.72,"h":49,"l":48.44,"c":49,"v":655000},{"d":"2002-11-15","o":48.66,"h":49.34,"l":48.66,"c":49.26,"v":345000},{"d":"2002-11-18","o":49.1,"h":49.44,"l":48.9,"c":48.98,"v":700000},{"d":"2002-11-19","o":49.1,"h":49.36,"l":48.96,"c":49.34,"v":645000},{"d":"2002-11-20","o":49.34,"h":49.34,"l":48.22,"c":48.44,"v":705000},{"d":"2002-11-21","o":48.68,"h":48.98,"l":48,"c":48.32,"v":1020000},{"d":"2002-11-22","o":48.4,"h":48.4,"l":47.92,"c":48.14,"v":655000},{"d":"2002-11-25","o":48,"h":48,"l":46.7,"c":47.14,"v":730000},{"d":"2002-11-26","o":47.14,"h":47.32,"l":46.46,"c":46.9,"v":530000},{"d":"2002-11-27","o":47.22,"h":47.6,"l":47.14,"c":47.4,"v":325000},{"d":"2002-11-29","o":47.6,"h":48.56,"l":47.56,"c":48.22,"v":215000},{"d":"2002-12-02","o":48.8,"h":48.96,"l":48.1,"c":48.22,"v":470000},{"d":"2002-12-03","o":47.8,"h":48.34,"l":47.6,"c":47.74,"v":530000},{"d":"2002-12-04","o":47.4,"h":47.8,"l":47.1,"c":47.16,"v":445000},{"d":"2002-12-05","o":47.04,"h":47.2,"l":46.72,"c":46.96,"v":400000},{"d":"2002-12-06","o":46.56,"h":47.26,"l":46.54,"c":46.7,"v":740000},{"d":"2002-12-09","o":46.54,"h":46.66,"l":46.02,"c":46.02,"v":1575000},{"d":"2002-12-10","o":46.2,"h":47.02,"l":46.2,"c":47.02,"v":400000},{"d":"2002-12-11","o":47.7,"h":48,"l":47,"c":47.38,"v":870000},{"d":"2002-12-12","o":47.3,"h":47.94,"l":47.3,"c":47.7,"v":425000},{"d":"2002-12-13","o":47.42,"h":47.72,"l":47.24,"c":47.54,"v":540000},{"d":"2002-12-16","o":47.54,"h":47.68,"l":46.94,"c":47.12,"v":555000},{"d":"2002-12-17","o":47.2,"h":48,"l":46.94,"c":48,"v":1080000},{"d":"2002-12-18","o":47.44,"h":47.8,"l":47.36,"c":47.76,"v":325000},{"d":"2002-12-19","o":47.5,"h":47.96,"l":47.2,"c":47.2,"v":450000},{"d":"2002-12-20","o":47.2,"h":47.54,"l":47.14,"c":47.36,"v":530000},{"d":"2002-12-23","o":47.36,"h":47.6,"l":46.78,"c":47.04,"v":960000},{"d":"2002-12-24","o":47.2,"h":48.08,"l":47.14,"c":47.84,"v":605000},{"d":"2002-12-26","o":48,"h":48.64,"l":48,"c":48.4,"v":615000},{"d":"2002-12-27","o":48.4,"h":48.7,"l":48.14,"c":48.38,"v":445000},{"d":"2002-12-30","o":48.68,"h":48.68,"l":48.02,"c":48.4,"v":490000},{"d":"2002-12-31","o":48.34,"h":48.6,"l":48.1,"c":48.46,"v":670000},{"d":"2003-01-02","o":48.4,"h":48.74,"l":47.68,"c":47.88,"v":770000},{"d":"2003-01-03","o":48.14,"h":48.5,"l":47.68,"c":48.06,"v":745000},{"d":"2003-01-06","o":48.16,"h":48.38,"l":46.8,"c":47.24,"v":1160000},{"d":"2003-01-07","o":47.4,"h":47.46,"l":46.96,"c":47,"v":730000},{"d":"2003-01-08","o":46.9,"h":47.4,"l":46.76,"c":47.32,"v":610000},{"d":"2003-01-09","o":47.2,"h":47.52,"l":46.94,"c":47.16,"v":430000},{"d":"2003-01-10","o":47.16,"h":47.24,"l":46.72,"c":46.82,"v":475000},{"d":"2003-01-13","o":47.2,"h":47.24,"l":46.54,"c":46.67,"v":470000},{"d":"2003-01-14","o":46.68,"h":46.68,"l":46.3,"c":46.52,"v":595000},{"d":"2003-01-15","o":46.6,"h":46.66,"l":46.32,"c":46.5,"v":415000},{"d":"2003-01-16","o":46.4,"h":46.42,"l":46,"c":46.26,"v":575000},{"d":"2003-01-17","o":46.06,"h":46.34,"l":45.9,"c":46.24,"v":655000},{"d":"2003-01-21","o":46.28,"h":46.36,"l":45.18,"c":45.2,"v":675000},{"d":"2003-01-22","o":45.16,"h":45.54,"l":45.02,"c":45.5,"v":925000},{"d":"2003-01-23","o":45.54,"h":46.28,"l":45.46,"c":46.2,"v":560000},{"d":"2003-01-24","o":46.2,"h":46.2,"l":45.16,"c":45.66,"v":650000},{"d":"2003-01-27","o":45.52,"h":45.66,"l":44.52,"c":44.7,"v":840000},{"d":"2003-01-28","o":45,"h":45.14,"l":44.8,"c":45,"v":505000},{"d":"2003-01-29","o":44.74,"h":45.08,"l":44.7,"c":44.98,"v":360000},{"d":"2003-01-30","o":45.18,"h":45.18,"l":44.62,"c":44.8,"v":400000},{"d":"2003-01-31","o":44.52,"h":44.7,"l":44.16,"c":44.48,"v":470000},{"d":"2003-02-03","o":44.56,"h":45.48,"l":44.56,"c":45.32,"v":510000},{"d":"2003-02-04","o":44.92,"h":45.08,"l":43.76,"c":44.12,"v":1260000},{"d":"2003-02-05","o":44.4,"h":44.94,"l":44.2,"c":44.8,"v":445000},{"d":"2003-02-06","o":44.7,"h":44.8,"l":43.02,"c":43.28,"v":510000},{"d":"2003-02-07","o":43.5,"h":43.68,"l":42.36,"c":42.66,"v":645000},{"d":"2003-02-10","o":42.62,"h":42.7,"l":42,"c":42.12,"v":900000},{"d":"2003-02-11","o":42.4,"h":42.76,"l":42.24,"c":42.46,"v":580000},{"d":"2003-02-12","o":42.3,"h":42.46,"l":41.4,"c":41.96,"v":840000},{"d":"2003-02-13","o":41.9,"h":42,"l":41.1,"c":41.18,"v":710000},{"d":"2003-02-14","o":41.2,"h":41.24,"l":40.3,"c":40.7,"v":1195000},{"d":"2003-02-18","o":40.9,"h":41.88,"l":40.9,"c":41.88,"v":1235000},{"d":"2003-02-19","o":42,"h":42.9,"l":41.92,"c":42.86,"v":645000},{"d":"2003-02-20","o":42.7,"h":42.98,"l":41.62,"c":41.8,"v":475000},{"d":"2003-02-21","o":41.9,"h":42.28,"l":41.66,"c":42.12,"v":635000},{"d":"2003-02-24","o":42,"h":42.5,"l":41.84,"c":42.3,"v":515000},{"d":"2003-02-25","o":41.9,"h":42.32,"l":41.9,"c":42,"v":565000},{"d":"2003-02-26","o":42.02,"h":42.14,"l":41.8,"c":41.9,"v":400000},{"d":"2003-02-27","o":41.84,"h":42.12,"l":41.8,"c":41.89,"v":390000},{"d":"2003-02-28","o":41.6,"h":41.72,"l":40.97,"c":41.3,"v":790000},{"d":"2003-03-03","o":41.8,"h":42.4,"l":41.8,"c":42.2,"v":400000},{"d":"2003-03-04","o":42.36,"h":43.34,"l":42.04,"c":42.66,"v":625000},{"d":"2003-03-05","o":42.4,"h":42.46,"l":41.9,"c":42.04,"v":525000},{"d":"2003-03-06","o":41.98,"h":42.42,"l":41.88,"c":42.24,"v":720000},{"d":"2003-03-07","o":41.98,"h":42.84,"l":41.8,"c":42.72,"v":740000},{"d":"2003-03-10","o":43.74,"h":45.8,"l":43.68,"c":45.18,"v":1115000},{"d":"2003-03-11","o":44.86,"h":45.22,"l":44.4,"c":44.8,"v":495000},{"d":"2003-03-12","o":45.04,"h":45.24,"l":44.7,"c":45.08,"v":1210000},{"d":"2003-03-13","o":45,"h":45.8,"l":44.88,"c":45.7,"v":1030000},{"d":"2003-03-14","o":45.46,"h":45.65,"l":45.26,"c":45.4,"v":590000},{"d":"2003-03-17","o":45.64,"h":46.3,"l":45.44,"c":45.8,"v":820000},{"d":"2003-03-18","o":45.82,"h":46,"l":45.16,"c":45.26,"v":1055000},{"d":"2003-03-19","o":45.34,"h":46.38,"l":45.02,"c":46,"v":1125000},{"d":"2003-03-20","o":46.08,"h":46.38,"l":45.44,"c":46.02,"v":855000},{"d":"2003-03-21","o":46.2,"h":46.34,"l":45.8,"c":45.98,"v":720000},{"d":"2003-03-24","o":45.48,"h":45.98,"l":44.44,"c":44.48,"v":680000},{"d":"2003-03-25","o":44.92,"h":45,"l":44.3,"c":44.3,"v":595000},{"d":"2003-03-26","o":44.1,"h":44.4,"l":43.74,"c":43.96,"v":705000},{"d":"2003-03-27","o":43.96,"h":44,"l":43.56,"c":43.7,"v":400000},{"d":"2003-03-28","o":43.68,"h":44.2,"l":43.42,"c":43.44,"v":765000},{"d":"2003-03-31","o":43.36,"h":43.5,"l":42.7,"c":42.74,"v":760000},{"d":"2003-04-01","o":43.34,"h":43.76,"l":42.82,"c":43.76,"v":425000},{"d":"2003-04-02","o":44.52,"h":46.58,"l":43.76,"c":46.4,"v":1620000},{"d":"2003-04-03","o":46.76,"h":46.76,"l":45.3,"c":45.86,"v":860000},{"d":"2003-04-04","o":46.2,"h":46.4,"l":45.86,"c":46.18,"v":1210000},{"d":"2003-04-07","o":46.88,"h":47.18,"l":46.14,"c":46.3,"v":1485000},{"d":"2003-04-08","o":46.06,"h":46.48,"l":46,"c":46.26,"v":780000},{"d":"2003-04-09","o":46.34,"h":46.62,"l":46.2,"c":46.56,"v":660000},{"d":"2003-04-10","o":46.56,"h":46.64,"l":46.26,"c":46.56,"v":665000},{"d":"2003-04-11","o":46.68,"h":46.78,"l":46.3,"c":46.68,"v":970000},{"d":"2003-04-14","o":46.68,"h":47.8,"l":46.44,"c":47.48,"v":725000},{"d":"2003-04-15","o":47.5,"h":47.5,"l":46.96,"c":47.22,"v":650000},{"d":"2003-04-16","o":47.26,"h":48.1,"l":47.2,"c":47.2,"v":755000},{"d":"2003-04-17","o":47.34,"h":48.1,"l":47.22,"c":47.86,"v":470000},{"d":"2003-04-21","o":48.14,"h":48.3,"l":47.88,"c":48.13,"v":420000},{"d":"2003-04-22","o":48.16,"h":48.88,"l":48.16,"c":48.82,"v":1735000},{"d":"2003-04-23","o":48.82,"h":49.08,"l":48.24,"c":48.52,"v":705000},{"d":"2003-04-24","o":48.6,"h":48.66,"l":47.98,"c":47.98,"v":850000},{"d":"2003-04-25","o":47.99,"h":47.99,"l":46.84,"c":47.18,"v":480000},{"d":"2003-04-28","o":47.4,"h":47.54,"l":46.84,"c":47,"v":545000},{"d":"2003-04-29","o":47.2,"h":47.26,"l":46.88,"c":46.94,"v":360000},{"d":"2003-04-30","o":47,"h":47,"l":46.4,"c":46.64,"v":845000},{"d":"2003-05-01","o":46.74,"h":47.04,"l":46.52,"c":46.64,"v":605000},{"d":"2003-05-02","o":46.64,"h":47.08,"l":46.56,"c":47,"v":470000},{"d":"2003-05-05","o":47.7,"h":48.6,"l":47.66,"c":48.58,"v":1480000},{"d":"2003-05-06","o":48.82,"h":49.34,"l":48.6,"c":49.28,"v":985000},{"d":"2003-05-07","o":49.28,"h":49.34,"l":48.82,"c":49.22,"v":845000},{"d":"2003-05-08","o":49.22,"h":49.28,"l":48.48,"c":48.54,"v":840000},{"d":"2003-05-09","o":48.66,"h":48.68,"l":48.08,"c":48.28,"v":370000},{"d":"2003-05-12","o":48.74,"h":49.4,"l":48.74,"c":49.34,"v":665000},{"d":"2003-05-13","o":49.3,"h":49.49,"l":49.04,"c":49.22,"v":855000},{"d":"2003-05-14","o":49.24,"h":49.34,"l":49,"c":49.02,"v":445000},{"d":"2003-05-15","o":49.16,"h":49.36,"l":48.96,"c":49.04,"v":740000},{"d":"2003-05-16","o":49.2,"h":49.3,"l":49.06,"c":49.18,"v":500000},{"d":"2003-05-19","o":49.18,"h":49.18,"l":48.64,"c":48.98,"v":295000},{"d":"2003-05-20","o":49.08,"h":49.18,"l":48.8,"c":48.92,"v":325000},{"d":"2003-05-21","o":48.92,"h":48.92,"l":48.54,"c":48.54,"v":245000},{"d":"2003-05-22","o":48.72,"h":49,"l":48.56,"c":48.92,"v":315000},{"d":"2003-05-23","o":49,"h":49.46,"l":48.8,"c":49.3,"v":1025000},{"d":"2003-05-27","o":49.4,"h":49.48,"l":49.1,"c":49.2,"v":395000},{"d":"2003-05-28","o":48.94,"h":49.14,"l":48.24,"c":48.56,"v":735000},{"d":"2003-05-29","o":48.58,"h":48.62,"l":47.8,"c":47.86,"v":665000},{"d":"2003-05-30","o":47.94,"h":48.24,"l":47.12,"c":47.48,"v":900000},{"d":"2003-06-02","o":47.52,"h":47.78,"l":47.14,"c":47.62,"v":1170000},{"d":"2003-06-03","o":47.72,"h":48.5,"l":47.72,"c":48.35,"v":640000},{"d":"2003-06-04","o":48.54,"h":48.8,"l":48.34,"c":48.34,"v":525000},{"d":"2003-06-05","o":48.36,"h":48.36,"l":47.9,"c":48,"v":635000},{"d":"2003-06-06","o":48,"h":48.26,"l":47.76,"c":47.96,"v":660000},{"d":"2003-06-09","o":48.14,"h":48.28,"l":47.81,"c":47.92,"v":390000},{"d":"2003-06-10","o":48.02,"h":48.14,"l":47.92,"c":48,"v":325000},{"d":"2003-06-11","o":47.86,"h":48.16,"l":47.86,"c":48,"v":520000},{"d":"2003-06-12","o":48.14,"h":48.66,"l":48.1,"c":48.3,"v":445000},{"d":"2003-06-13","o":48.34,"h":49,"l":48.1,"c":49,"v":710000},{"d":"2003-06-16","o":49.28,"h":49.5,"l":49.12,"c":49.3,"v":665000},{"d":"2003-06-17","o":49.54,"h":49.7,"l":49.4,"c":49.7,"v":770000},{"d":"2003-06-18","o":49.7,"h":50,"l":49.58,"c":50,"v":750000},{"d":"2003-06-19","o":50,"h":50.04,"l":49.7,"c":49.82,"v":540000},{"d":"2003-06-20","o":49.98,"h":50.02,"l":49.84,"c":49.88,"v":375000},{"d":"2003-06-23","o":49.96,"h":50.02,"l":49.7,"c":50.02,"v":730000},{"d":"2003-06-24","o":50.04,"h":50.28,"l":49.8,"c":50.04,"v":540000},{"d":"2003-06-25","o":50,"h":50.12,"l":49.02,"c":49.28,"v":885000},{"d":"2003-06-26","o":49.54,"h":49.62,"l":49.02,"c":49.14,"v":375000},{"d":"2003-06-27","o":49,"h":49.06,"l":48.63,"c":48.72,"v":595000},{"d":"2003-06-30","o":48.9,"h":49,"l":48.34,"c":48.6,"v":840000},{"d":"2003-07-01","o":48.7,"h":48.7,"l":48.22,"c":48.4,"v":450000},{"d":"2003-07-02","o":48.4,"h":48.56,"l":48.24,"c":48.56,"v":480000},{"d":"2003-07-03","o":48.64,"h":48.64,"l":48.04,"c":48.14,"v":335000},{"d":"2003-07-07","o":48.6,"h":48.68,"l":47.9,"c":48,"v":965000},{"d":"2003-07-08","o":48.08,"h":48.16,"l":47.42,"c":47.42,"v":1495000},{"d":"2003-07-09","o":47.6,"h":48.72,"l":47.34,"c":48.3,"v":925000},{"d":"2003-07-10","o":48.48,"h":48.92,"l":48.18,"c":48.82,"v":485000},{"d":"2003-07-11","o":48.94,"h":49.06,"l":48.8,"c":48.8,"v":455000},{"d":"2003-07-14","o":49,"h":49.69,"l":48.94,"c":49.46,"v":460000},{"d":"2003-07-15","o":49.4,"h":49.4,"l":48.56,"c":48.56,"v":455000},{"d":"2003-07-16","o":48.8,"h":48.82,"l":47.9,"c":48,"v":650000},{"d":"2003-07-17","o":48.02,"h":48.14,"l":47.7,"c":47.92,"v":500000},{"d":"2003-07-18","o":47.94,"h":48.06,"l":47.7,"c":47.78,"v":430000},{"d":"2003-07-21","o":47.8,"h":47.8,"l":47.36,"c":47.36,"v":530000},{"d":"2003-07-22","o":47.54,"h":47.6,"l":47.34,"c":47.45,"v":495000},{"d":"2003-07-23","o":47.46,"h":48.04,"l":47.44,"c":47.96,"v":430000},{"d":"2003-07-24","o":48.14,"h":48.24,"l":47.8,"c":47.9,"v":430000},{"d":"2003-07-25","o":48.12,"h":48.12,"l":47.72,"c":47.74,"v":415000},{"d":"2003-07-28","o":47.86,"h":48.6,"l":47.82,"c":48,"v":440000},{"d":"2003-07-29","o":48,"h":48.48,"l":47.96,"c":48.28,"v":650000},{"d":"2003-07-30","o":48.32,"h":48.4,"l":48,"c":48.12,"v":325000},{"d":"2003-07-31","o":48.36,"h":48.38,"l":48.02,"c":48.06,"v":455000},{"d":"2003-08-01","o":48.16,"h":48.2,"l":47.72,"c":47.86,"v":455000},{"d":"2003-08-04","o":48,"h":48.1,"l":47.78,"c":48.06,"v":450000},{"d":"2003-08-05","o":47.94,"h":48.06,"l":47.7,"c":47.76,"v":550000},{"d":"2003-08-06","o":48.12,"h":48.12,"l":47.86,"c":47.9,"v":305000},{"d":"2003-08-07","o":47.92,"h":48.16,"l":47.86,"c":48.04,"v":400000},{"d":"2003-08-08","o":48.22,"h":48.31,"l":48,"c":48.3,"v":310000},{"d":"2003-08-11","o":49.92,"h":50.58,"l":48.3,"c":49.88,"v":2145000},{"d":"2003-08-12","o":50.14,"h":50.36,"l":49.74,"c":50.36,"v":790000},{"d":"2003-08-13","o":50.2,"h":50.34,"l":49.97,"c":50.14,"v":735000},{"d":"2003-08-14","o":50,"h":50.34,"l":49.96,"c":50.23,"v":760000},{"d":"2003-08-15","o":50.28,"h":50.28,"l":49.9,"c":50.2,"v":275000},{"d":"2003-08-18","o":50.28,"h":50.4,"l":50.16,"c":50.36,"v":935000},{"d":"2003-08-19","o":50.39,"h":50.57,"l":50.33,"c":50.57,"v":785000},{"d":"2003-08-20","o":50.6,"h":50.79,"l":50.48,"c":50.74,"v":695000},{"d":"2003-08-21","o":50.8,"h":50.94,"l":50.51,"c":50.84,"v":445000},{"d":"2003-08-22","o":50.98,"h":50.99,"l":50.72,"c":50.88,"v":465000},{"d":"2003-08-25","o":50.96,"h":50.96,"l":50.18,"c":50.28,"v":495000},{"d":"2003-08-26","o":50.52,"h":50.77,"l":50.28,"c":50.52,"v":425000},{"d":"2003-08-27","o":50.66,"h":50.8,"l":50.4,"c":50.48,"v":385000},{"d":"2003-08-28","o":50.5,"h":50.7,"l":50.46,"c":50.58,"v":320000},{"d":"2003-08-29","o":50.3,"h":50.64,"l":50.3,"c":50.6,"v":410000},{"d":"2003-09-02","o":50.8,"h":50.8,"l":50.42,"c":50.61,"v":485000},{"d":"2003-09-03","o":50.61,"h":50.61,"l":50.5,"c":50.6,"v":560000},{"d":"2003-09-04","o":50.46,"h":50.58,"l":50.4,"c":50.45,"v":275000},{"d":"2003-09-05","o":50.45,"h":50.58,"l":50.1,"c":50.32,"v":420000},{"d":"2003-09-08","o":50.42,"h":50.6,"l":50.31,"c":50.31,"v":380000},{"d":"2003-09-09","o":50.38,"h":50.58,"l":50.3,"c":50.46,"v":1035000},{"d":"2003-09-10","o":50.46,"h":50.48,"l":50.11,"c":50.48,"v":610000},{"d":"2003-09-11","o":50.48,"h":50.7,"l":50.2,"c":50.3,"v":500000},{"d":"2003-09-12","o":50.3,"h":50.58,"l":50.16,"c":50.16,"v":315000},{"d":"2003-09-15","o":50.02,"h":50.08,"l":49.5,"c":49.64,"v":715000},{"d":"2003-09-16","o":49.72,"h":50.5,"l":49.7,"c":50.42,"v":1415000},{"d":"2003-09-17","o":50.5,"h":50.5,"l":49.61,"c":49.8,"v":835000},{"d":"2003-09-18","o":49.82,"h":50.28,"l":49.8,"c":50,"v":750000},{"d":"2003-09-19","o":50.18,"h":50.88,"l":50.18,"c":50.74,"v":840000},{"d":"2003-09-22","o":50.34,"h":50.68,"l":50.3,"c":50.5,"v":565000},{"d":"2003-09-23","o":50.8,"h":50.8,"l":50.3,"c":50.48,"v":635000},{"d":"2003-09-24","o":50.48,"h":50.58,"l":50.18,"c":50.24,"v":470000},{"d":"2003-09-25","o":50.4,"h":50.42,"l":50.2,"c":50.2,"v":445000},{"d":"2003-09-26","o":50.32,"h":50.32,"l":50,"c":50,"v":370000},{"d":"2003-09-29","o":50.04,"h":50.22,"l":50.02,"c":50.1,"v":440000},{"d":"2003-09-30","o":50.12,"h":50.12,"l":49.76,"c":49.92,"v":530000},{"d":"2003-10-01","o":50,"h":50.3,"l":49.92,"c":50.24,"v":440000},{"d":"2003-10-02","o":50.34,"h":50.34,"l":50.04,"c":50.32,"v":310000},{"d":"2003-10-03","o":50.42,"h":51,"l":50.42,"c":50.69,"v":775000},{"d":"2003-10-06","o":50.7,"h":50.7,"l":50.22,"c":50.5,"v":455000},{"d":"2003-10-07","o":50.54,"h":50.56,"l":50.25,"c":50.44,"v":650000},{"d":"2003-10-08","o":50.44,"h":50.6,"l":50.44,"c":50.48,"v":280000},{"d":"2003-10-09","o":50.66,"h":50.67,"l":50.32,"c":50.47,"v":785000},{"d":"2003-10-10","o":50.32,"h":50.55,"l":50.3,"c":50.38,"v":270000},{"d":"2003-10-13","o":50.52,"h":50.66,"l":50.43,"c":50.65,"v":220000},{"d":"2003-10-14","o":50.68,"h":51,"l":50.4,"c":51,"v":695000},{"d":"2003-10-15","o":51,"h":51.36,"l":51,"c":51.12,"v":435000},{"d":"2003-10-16","o":51.6,"h":51.96,"l":51.56,"c":51.85,"v":570000},{"d":"2003-10-17","o":51.94,"h":51.94,"l":51.14,"c":51.2,"v":475000},{"d":"2003-10-20","o":51.28,"h":51.46,"l":50.52,"c":50.56,"v":535000},{"d":"2003-10-21","o":50.94,"h":51.1,"l":50.78,"c":50.84,"v":440000},{"d":"2003-10-22","o":50.62,"h":50.72,"l":50.36,"c":50.52,"v":475000},{"d":"2003-10-23","o":50.6,"h":50.72,"l":50.32,"c":50.6,"v":275000},{"d":"2003-10-24","o":50.6,"h":51,"l":50.6,"c":50.84,"v":925000},{"d":"2003-10-27","o":51.66,"h":51.98,"l":51,"c":51.02,"v":565000},{"d":"2003-10-28","o":51.14,"h":51.84,"l":51.04,"c":51.73,"v":455000},{"d":"2003-10-29","o":51.76,"h":52,"l":51.7,"c":51.8,"v":405000},{"d":"2003-10-30","o":51.96,"h":52.04,"l":51.76,"c":52,"v":470000},{"d":"2003-10-31","o":52.08,"h":52.1,"l":51.84,"c":51.85,"v":540000},{"d":"2003-11-03","o":52.04,"h":52.7,"l":52,"c":52.57,"v":925000},{"d":"2003-11-04","o":52.68,"h":53.36,"l":52.5,"c":53.36,"v":1135000},{"d":"2003-11-05","o":53.36,"h":53.68,"l":53.26,"c":53.4,"v":825000},{"d":"2003-11-06","o":53.4,"h":53.64,"l":53.36,"c":53.42,"v":525000},{"d":"2003-11-07","o":53.34,"h":53.44,"l":53.02,"c":53.36,"v":635000},{"d":"2003-11-10","o":53.56,"h":54.32,"l":53.02,"c":53.18,"v":1210000},{"d":"2003-11-11","o":53.38,"h":53.48,"l":53.04,"c":53.46,"v":720000},{"d":"2003-11-12","o":53.68,"h":53.96,"l":53.32,"c":53.74,"v":505000},{"d":"2003-11-13","o":53.8,"h":54,"l":53.66,"c":53.8,"v":585000},{"d":"2003-11-14","o":53.96,"h":54.49,"l":53.76,"c":54.2,"v":810000},{"d":"2003-11-17","o":53.8,"h":54.5,"l":53.64,"c":54.44,"v":660000},{"d":"2003-11-18","o":54.38,"h":54.64,"l":54.38,"c":54.58,"v":665000},{"d":"2003-11-19","o":54.52,"h":54.79,"l":54.4,"c":54.7,"v":735000},{"d":"2003-11-20","o":54.72,"h":54.92,"l":54.56,"c":54.82,"v":555000},{"d":"2003-11-21","o":55,"h":55.2,"l":54.84,"c":55.16,"v":770000},{"d":"2003-11-24","o":55.28,"h":55.7,"l":55.28,"c":55.56,"v":745000},{"d":"2003-11-25","o":55.84,"h":56.4,"l":55.84,"c":56.22,"v":1005000},{"d":"2003-11-26","o":56.42,"h":56.48,"l":55.64,"c":55.7,"v":985000},{"d":"2003-11-28","o":56,"h":56.24,"l":55.9,"c":56.02,"v":260000},{"d":"2003-12-01","o":56.2,"h":56.42,"l":56.04,"c":56.04,"v":670000},{"d":"2003-12-02","o":56.08,"h":56.14,"l":55.83,"c":56.08,"v":510000},{"d":"2003-12-03","o":56.14,"h":56.37,"l":55.96,"c":55.97,"v":755000},{"d":"2003-12-04","o":56.1,"h":56.19,"l":55.96,"c":56.06,"v":385000},{"d":"2003-12-05","o":56.18,"h":56.27,"l":55.92,"c":56,"v":625000},{"d":"2003-12-08","o":55.94,"h":56.15,"l":55.9,"c":55.97,"v":410000},{"d":"2003-12-09","o":56.14,"h":56.26,"l":55.8,"c":55.9,"v":495000},{"d":"2003-12-10","o":55.8,"h":55.94,"l":55.16,"c":55.9,"v":820000},{"d":"2003-12-11","o":55.86,"h":55.96,"l":55.6,"c":55.84,"v":425000},{"d":"2003-12-12","o":55.8,"h":55.96,"l":55.54,"c":55.66,"v":415000},{"d":"2003-12-15","o":56.02,"h":56.06,"l":55.2,"c":55.26,"v":595000},{"d":"2003-12-16","o":55.48,"h":55.5,"l":55.26,"c":55.26,"v":490000},{"d":"2003-12-17","o":55.14,"h":55.26,"l":54.62,"c":54.72,"v":620000},{"d":"2003-12-18","o":54.8,"h":55.25,"l":54.72,"c":55.22,"v":830000},{"d":"2003-12-19","o":55.3,"h":55.48,"l":55.22,"c":55.36,"v":755000},{"d":"2003-12-22","o":55.56,"h":55.8,"l":55.28,"c":55.5,"v":610000},{"d":"2003-12-23","o":55.54,"h":56,"l":55.15,"c":55.15,"v":535000},{"d":"2003-12-24","o":55.06,"h":55.4,"l":55.06,"c":55.4,"v":215000},{"d":"2003-12-26","o":55.32,"h":55.42,"l":55.14,"c":55.34,"v":130000},{"d":"2003-12-29","o":55.68,"h":56.1,"l":55.56,"c":56,"v":445000},{"d":"2003-12-30","o":56.3,"h":56.36,"l":56.12,"c":56.3,"v":405000},{"d":"2003-12-31","o":56.3,"h":56.4,"l":56.07,"c":56.3,"v":590000},{"d":"2004-01-02","o":56.3,"h":56.3,"l":55.9,"c":56.06,"v":650000},{"d":"2004-01-05","o":56.54,"h":56.68,"l":56.42,"c":56.66,"v":605000},{"d":"2004-01-06","o":56.84,"h":57.26,"l":56.84,"c":57.16,"v":665000},{"d":"2004-01-07","o":57.34,"h":57.48,"l":57.2,"c":57.48,"v":710000},{"d":"2004-01-08","o":57.68,"h":57.7,"l":56.6,"c":56.72,"v":570000},{"d":"2004-01-09","o":56.74,"h":57.24,"l":56.68,"c":57.1,"v":590000},{"d":"2004-01-12","o":57.28,"h":57.5,"l":56.9,"c":56.9,"v":690000},{"d":"2004-01-13","o":57.12,"h":57.42,"l":56.9,"c":57.3,"v":465000},{"d":"2004-01-14","o":57.54,"h":57.6,"l":57.24,"c":57.44,"v":485000},{"d":"2004-01-15","o":57.6,"h":57.6,"l":57.14,"c":57.14,"v":385000},{"d":"2004-01-16","o":57.22,"h":57.68,"l":57.2,"c":57.45,"v":550000},{"d":"2004-01-20","o":57.54,"h":57.94,"l":57.42,"c":57.8,"v":750000},{"d":"2004-01-21","o":57.78,"h":58.4,"l":57.52,"c":58.3,"v":545000},{"d":"2004-01-22","o":58.3,"h":59,"l":58.3,"c":59,"v":980000},{"d":"2004-01-23","o":59.1,"h":60.2,"l":59.08,"c":59.74,"v":1245000},{"d":"2004-01-26","o":60.08,"h":60.4,"l":59.8,"c":60.33,"v":1050000},{"d":"2004-01-27","o":60.33,"h":60.33,"l":59.84,"c":60.04,"v":945000},{"d":"2004-01-28","o":60.04,"h":60.04,"l":59.04,"c":59.3,"v":730000},{"d":"2004-01-29","o":59.52,"h":59.6,"l":58.56,"c":58.96,"v":645000},{"d":"2004-01-30","o":59.1,"h":59.62,"l":58.88,"c":59.62,"v":445000},{"d":"2004-02-02","o":59.62,"h":59.9,"l":59.36,"c":59.8,"v":475000},{"d":"2004-02-03","o":59.98,"h":60.68,"l":59.84,"c":60.48,"v":535000},{"d":"2004-02-04","o":60.5,"h":60.5,"l":59.92,"c":60.3,"v":715000},{"d":"2004-02-05","o":60.2,"h":60.5,"l":59.86,"c":59.92,"v":450000},{"d":"2004-02-06","o":60.14,"h":60.15,"l":59.93,"c":60.04,"v":450000},{"d":"2004-02-09","o":60.28,"h":60.38,"l":60.1,"c":60.24,"v":495000},{"d":"2004-02-10","o":60.4,"h":61.48,"l":60.34,"c":61.24,"v":950000},{"d":"2004-02-11","o":61.54,"h":61.72,"l":61.14,"c":61.14,"v":660000},{"d":"2004-02-12","o":61.3,"h":61.3,"l":60.96,"c":61.2,"v":445000},{"d":"2004-02-13","o":61.4,"h":61.4,"l":61.1,"c":61.27,"v":425000},{"d":"2004-02-17","o":61.4,"h":61.46,"l":61.27,"c":61.44,"v":665000},{"d":"2004-02-18","o":61.8,"h":61.9,"l":61.5,"c":61.86,"v":420000},{"d":"2004-02-19","o":61.96,"h":62.2,"l":61.86,"c":62.16,"v":510000},{"d":"2004-02-20","o":62.34,"h":62.58,"l":62.18,"c":62.26,"v":685000},{"d":"2004-02-23","o":62.4,"h":63.09,"l":62.3,"c":63,"v":975000},{"d":"2004-02-24","o":63.14,"h":63.58,"l":62.98,"c":63.4,"v":1265000},{"d":"2004-02-25","o":63.68,"h":63.9,"l":63.32,"c":63.46,"v":970000},{"d":"2004-02-26","o":63.5,"h":63.7,"l":63.14,"c":63.2,"v":585000},{"d":"2004-02-27","o":63.2,"h":63.3,"l":62.58,"c":62.66,"v":550000},{"d":"2004-03-01","o":63.34,"h":63.36,"l":62.3,"c":62.42,"v":845000},{"d":"2004-03-02","o":62.72,"h":62.82,"l":62.06,"c":62.1,"v":590000},{"d":"2004-03-03","o":62.02,"h":62.02,"l":60.54,"c":61.26,"v":1305000},{"d":"2004-03-04","o":61.08,"h":61.34,"l":60.44,"c":61.1,"v":565000},{"d":"2004-03-05","o":61.42,"h":62.74,"l":61.36,"c":61.96,"v":1155000},{"d":"2004-03-08","o":63.14,"h":63.24,"l":62.5,"c":62.63,"v":1490000},{"d":"2004-03-09","o":62.8,"h":63.28,"l":62.72,"c":63.12,"v":1680000},{"d":"2004-03-10","o":63.24,"h":63.36,"l":62.1,"c":62.4,"v":1125000},{"d":"2004-03-11","o":62.4,"h":62.4,"l":60.98,"c":61,"v":790000},{"d":"2004-03-12","o":61.52,"h":61.65,"l":61.3,"c":61.3,"v":750000},{"d":"2004-03-15","o":61.4,"h":61.4,"l":61.11,"c":61.4,"v":645000},{"d":"2004-03-16","o":61.6,"h":62.2,"l":60.92,"c":61.16,"v":625000},{"d":"2004-03-17","o":61.46,"h":61.56,"l":60.8,"c":61.36,"v":810000},{"d":"2004-03-18","o":61.2,"h":61.56,"l":61.02,"c":61.27,"v":280000},{"d":"2004-03-19","o":61.44,"h":61.98,"l":61.44,"c":61.5,"v":295000},{"d":"2004-03-22","o":61.52,"h":61.54,"l":61,"c":61.32,"v":365000},{"d":"2004-03-23","o":61.5,"h":61.5,"l":60.66,"c":60.8,"v":505000},{"d":"2004-03-24","o":60.8,"h":60.84,"l":60.54,"c":60.66,"v":435000},{"d":"2004-03-25","o":60.66,"h":61.02,"l":60.56,"c":60.91,"v":610000},{"d":"2004-03-26","o":61.08,"h":61.27,"l":60.82,"c":61.18,"v":340000},{"d":"2004-03-29","o":61.34,"h":61.49,"l":61.2,"c":61.49,"v":535000},{"d":"2004-03-30","o":61.74,"h":62.08,"l":61.54,"c":62,"v":425000},{"d":"2004-03-31","o":62.28,"h":62.84,"l":62.2,"c":62.22,"v":455000},{"d":"2004-04-01","o":62.2,"h":62.7,"l":62.2,"c":62.58,"v":755000},{"d":"2004-04-02","o":62.94,"h":63.2,"l":62.6,"c":62.9,"v":505000},{"d":"2004-04-05","o":63.32,"h":63.6,"l":62.62,"c":63.34,"v":615000},{"d":"2004-04-06","o":63.68,"h":63.68,"l":62.94,"c":63,"v":535000},{"d":"2004-04-07","o":63.14,"h":63.14,"l":62.5,"c":62.98,"v":335000},{"d":"2004-04-08","o":63.08,"h":63.58,"l":62.81,"c":62.81,"v":450000},{"d":"2004-04-12","o":63.2,"h":63.68,"l":62.82,"c":63.68,"v":700000},{"d":"2004-04-13","o":63.74,"h":63.78,"l":62.26,"c":62.36,"v":725000},{"d":"2004-04-14","o":62.02,"h":62.72,"l":62,"c":62.72,"v":730000},{"d":"2004-04-15","o":63.14,"h":63.24,"l":61.68,"c":61.68,"v":690000},{"d":"2004-04-16","o":61.98,"h":62.06,"l":61.38,"c":61.55,"v":715000},{"d":"2004-04-19","o":61.64,"h":62,"l":61.26,"c":62,"v":360000},{"d":"2004-04-20","o":62.08,"h":62.4,"l":61.48,"c":61.58,"v":495000},{"d":"2004-04-21","o":61.86,"h":61.86,"l":61.31,"c":61.31,"v":420000},{"d":"2004-04-22","o":61.4,"h":61.5,"l":61.1,"c":61.12,"v":655000},{"d":"2004-04-23","o":62.06,"h":62.32,"l":61.64,"c":62.18,"v":485000},{"d":"2004-04-26","o":62.46,"h":62.56,"l":61.84,"c":62.08,"v":525000},{"d":"2004-04-27","o":62.02,"h":62.56,"l":61.66,"c":62.04,"v":490000},{"d":"2004-04-28","o":62.14,"h":62.3,"l":61.52,"c":62.3,"v":885000},{"d":"2004-04-29","o":62.26,"h":62.34,"l":61.94,"c":62.2,"v":445000},{"d":"2004-04-30","o":62.24,"h":62.38,"l":62.1,"c":62.38,"v":365000},{"d":"2004-05-03","o":62.5,"h":62.58,"l":61.72,"c":62,"v":890000},{"d":"2004-05-04","o":62.08,"h":62.18,"l":61.5,"c":61.58,"v":595000},{"d":"2004-05-05","o":61.66,"h":62.2,"l":61.28,"c":62.1,"v":1010000},{"d":"2004-05-06","o":62.1,"h":62.1,"l":60.74,"c":60.86,"v":1150000},{"d":"2004-05-07","o":61.34,"h":61.44,"l":60.86,"c":60.86,"v":1005000},{"d":"2004-05-10","o":60.2,"h":60.2,"l":57.5,"c":57.8,"v":1995000},{"d":"2004-05-11","o":58.26,"h":59.46,"l":58.2,"c":58.64,"v":935000},{"d":"2004-05-12","o":58.74,"h":58.74,"l":57.32,"c":57.79,"v":1085000},{"d":"2004-05-13","o":57.79,"h":57.94,"l":56.6,"c":57.02,"v":735000},{"d":"2004-05-14","o":57.1,"h":57.8,"l":56.7,"c":57.8,"v":630000},{"d":"2004-05-17","o":57.4,"h":57.96,"l":57.2,"c":57.62,"v":630000},{"d":"2004-05-18","o":57.88,"h":58.78,"l":57.67,"c":58.75,"v":805000},{"d":"2004-05-19","o":59.32,"h":59.76,"l":59.04,"c":59.2,"v":930000},{"d":"2004-05-20","o":59.48,"h":60,"l":59.34,"c":59.74,"v":630000},{"d":"2004-05-21","o":60,"h":60.18,"l":59.2,"c":59.44,"v":855000},{"d":"2004-05-24","o":59.8,"h":59.8,"l":58.2,"c":58.68,"v":495000},{"d":"2004-05-25","o":58.08,"h":58.6,"l":57.82,"c":58,"v":855000},{"d":"2004-05-26","o":57.9,"h":58.44,"l":57.9,"c":58.38,"v":385000},{"d":"2004-05-27","o":58.74,"h":59.35,"l":58.72,"c":59.2,"v":495000},{"d":"2004-05-28","o":59.32,"h":59.5,"l":59.2,"c":59.44,"v":225000},{"d":"2004-06-01","o":59.4,"h":59.98,"l":59.28,"c":59.92,"v":435000},{"d":"2004-06-02","o":60,"h":60.3,"l":59.76,"c":59.86,"v":1095000},{"d":"2004-06-03","o":59.86,"h":59.86,"l":59,"c":59.06,"v":565000},{"d":"2004-06-04","o":59.06,"h":59.84,"l":59.06,"c":59.58,"v":275000},{"d":"2004-06-07","o":59.74,"h":59.96,"l":59.64,"c":59.88,"v":480000},{"d":"2004-06-08","o":59.94,"h":59.94,"l":59.5,"c":59.76,"v":510000},{"d":"2004-06-09","o":59.96,"h":59.96,"l":59.04,"c":59.8,"v":615000},{"d":"2004-06-10","o":59.8,"h":59.8,"l":59.58,"c":59.7,"v":265000},{"d":"2004-06-14","o":59.7,"h":59.7,"l":59.1,"c":59.24,"v":320000},{"d":"2004-06-15","o":59.4,"h":59.5,"l":59.2,"c":59.4,"v":310000},{"d":"2004-06-16","o":59.4,"h":59.7,"l":58.81,"c":58.9,"v":465000},{"d":"2004-06-17","o":58.9,"h":58.9,"l":58.28,"c":58.78,"v":460000},{"d":"2004-06-18","o":58.6,"h":58.72,"l":58.02,"c":58.2,"v":460000},{"d":"2004-06-21","o":58.2,"h":58.2,"l":57.52,"c":57.96,"v":635000},{"d":"2004-06-22","o":57.84,"h":58.2,"l":57.48,"c":57.48,"v":655000},{"d":"2004-06-23","o":57.48,"h":58.2,"l":57.48,"c":57.96,"v":940000},{"d":"2004-06-24","o":57.96,"h":58.24,"l":57.84,"c":58.2,"v":780000},{"d":"2004-06-25","o":58.38,"h":58.6,"l":58.18,"c":58.5,"v":630000},{"d":"2004-06-28","o":58.52,"h":58.68,"l":58.02,"c":58.25,"v":310000},{"d":"2004-06-29","o":58.2,"h":58.88,"l":58,"c":58.76,"v":500000},{"d":"2004-06-30","o":59.06,"h":59.18,"l":58.8,"c":59.1,"v":430000},{"d":"2004-07-01","o":59.3,"h":59.76,"l":59.15,"c":59.76,"v":515000},{"d":"2004-07-02","o":59.84,"h":60,"l":59.8,"c":60,"v":280000},{"d":"2004-07-06","o":59.7,"h":60.14,"l":59.6,"c":60.12,"v":460000},{"d":"2004-07-07","o":60,"h":60.2,"l":59.82,"c":59.96,"v":1115000},{"d":"2004-07-08","o":60.04,"h":60.4,"l":59.98,"c":60,"v":355000},{"d":"2004-07-09","o":59.92,"h":60.1,"l":59.8,"c":59.92,"v":335000},{"d":"2004-07-12","o":59.98,"h":60.16,"l":59.84,"c":60.12,"v":350000},{"d":"2004-07-13","o":60.36,"h":60.48,"l":60.22,"c":60.46,"v":355000},{"d":"2004-07-14","o":60.48,"h":60.52,"l":59.9,"c":60.06,"v":540000},{"d":"2004-07-15","o":60.24,"h":60.24,"l":60.02,"c":60.17,"v":385000},{"d":"2004-07-16","o":60.32,"h":60.5,"l":60.24,"c":60.42,"v":485000},{"d":"2004-07-19","o":60.42,"h":60.48,"l":60.2,"c":60.33,"v":420000},{"d":"2004-07-20","o":60.12,"h":60.14,"l":59.92,"c":59.92,"v":600000},{"d":"2004-07-21","o":60,"h":60.08,"l":59.2,"c":59.88,"v":735000},{"d":"2004-07-22","o":59.82,"h":59.82,"l":58.22,"c":59.09,"v":1105000},{"d":"2004-07-23","o":59.32,"h":59.32,"l":58.54,"c":58.82,"v":1160000},{"d":"2004-07-26","o":58.78,"h":58.78,"l":58.08,"c":58.08,"v":425000},{"d":"2004-07-27","o":58.2,"h":58.78,"l":58.14,"c":58.22,"v":675000},{"d":"2004-07-28","o":58.02,"h":58.25,"l":57.62,"c":57.98,"v":530000},{"d":"2004-07-29","o":57.98,"h":58.6,"l":57.72,"c":58.6,"v":595000},{"d":"2004-07-30","o":58.1,"h":58.13,"l":57.88,"c":57.88,"v":385000},{"d":"2004-08-02","o":57.6,"h":58,"l":57.22,"c":58,"v":515000},{"d":"2004-08-03","o":57.82,"h":57.84,"l":57.14,"c":57.46,"v":485000},{"d":"2004-08-04","o":57.32,"h":57.32,"l":56.86,"c":56.86,"v":795000},{"d":"2004-08-05","o":57,"h":57.16,"l":56.7,"c":57.02,"v":495000},{"d":"2004-08-06","o":57.14,"h":57.32,"l":56.8,"c":57.13,"v":450000},{"d":"2004-08-09","o":56.52,"h":56.8,"l":55.76,"c":55.8,"v":1410000},{"d":"2004-08-10","o":55.74,"h":57.54,"l":55.64,"c":57.4,"v":775000},{"d":"2004-08-11","o":57.4,"h":57.4,"l":56.44,"c":56.9,"v":340000},{"d":"2004-08-12","o":57,"h":57.14,"l":56.5,"c":56.62,"v":530000},{"d":"2004-08-13","o":56.8,"h":56.92,"l":56.52,"c":56.6,"v":365000},{"d":"2004-08-16","o":56.86,"h":56.99,"l":56.58,"c":56.64,"v":350000},{"d":"2004-08-17","o":56.8,"h":58.08,"l":56.76,"c":57.62,"v":465000},{"d":"2004-08-18","o":57.62,"h":57.8,"l":57.42,"c":57.66,"v":380000},{"d":"2004-08-19","o":57.66,"h":57.87,"l":57.56,"c":57.62,"v":250000},{"d":"2004-08-20","o":57.8,"h":57.96,"l":57.7,"c":57.88,"v":155000},{"d":"2004-08-23","o":57.8,"h":57.8,"l":57.16,"c":57.32,"v":600000},{"d":"2004-08-24","o":57.72,"h":57.76,"l":56.5,"c":56.6,"v":630000},{"d":"2004-08-25","o":56.6,"h":57.76,"l":56.5,"c":57.44,"v":520000},{"d":"2004-08-26","o":57.36,"h":57.44,"l":57.14,"c":57.4,"v":480000},{"d":"2004-08-27","o":57.4,"h":57.82,"l":57.2,"c":57.42,"v":315000},{"d":"2004-08-30","o":57.42,"h":57.42,"l":57.18,"c":57.35,"v":260000},{"d":"2004-08-31","o":57.32,"h":57.88,"l":57.28,"c":57.88,"v":245000},{"d":"2004-09-01","o":57.9,"h":57.9,"l":57.44,"c":57.44,"v":220000},{"d":"2004-09-02","o":57.46,"h":57.72,"l":57.32,"c":57.64,"v":410000},{"d":"2004-09-03","o":57.64,"h":57.64,"l":57.34,"c":57.38,"v":390000},{"d":"2004-09-07","o":57.76,"h":57.96,"l":57.62,"c":57.78,"v":355000},{"d":"2004-09-08","o":57.72,"h":58.28,"l":57.72,"c":57.98,"v":480000},{"d":"2004-09-09","o":57.86,"h":57.88,"l":57.4,"c":57.64,"v":405000},{"d":"2004-09-10","o":57.68,"h":57.68,"l":57.36,"c":57.44,"v":490000},{"d":"2004-09-13","o":57.6,"h":57.76,"l":57.4,"c":57.4,"v":240000},{"d":"2004-09-14","o":57.5,"h":57.62,"l":57.4,"c":57.62,"v":225000},{"d":"2004-09-15","o":57.56,"h":57.56,"l":57.4,"c":57.46,"v":580000},{"d":"2004-09-16","o":57.56,"h":57.56,"l":57.42,"c":57.43,"v":175000},{"d":"2004-09-17","o":57.42,"h":57.58,"l":57.4,"c":57.42,"v":265000},{"d":"2004-09-20","o":57.42,"h":57.46,"l":57.4,"c":57.44,"v":530000},{"d":"2004-09-21","o":57.52,"h":57.9,"l":57.5,"c":57.64,"v":330000},{"d":"2004-09-22","o":57.72,"h":58.12,"l":57.52,"c":58,"v":780000},{"d":"2004-09-23","o":58.06,"h":58.38,"l":57.96,"c":58.18,"v":575000},{"d":"2004-09-24","o":58.2,"h":58.34,"l":57.6,"c":57.62,"v":405000},{"d":"2004-09-27","o":57.2,"h":57.54,"l":57.2,"c":57.43,"v":510000},{"d":"2004-09-28","o":57.44,"h":57.68,"l":57.41,"c":57.56,"v":775000},{"d":"2004-09-29","o":57.5,"h":57.6,"l":57.41,"c":57.47,"v":420000},{"d":"2004-09-30","o":57.42,"h":57.48,"l":57.4,"c":57.42,"v":565000},{"d":"2004-10-01","o":57.6,"h":57.6,"l":56.8,"c":56.8,"v":835000},{"d":"2004-10-04","o":56.8,"h":57.34,"l":56.52,"c":56.76,"v":565000},{"d":"2004-10-05","o":56.8,"h":57.14,"l":56.78,"c":57.06,"v":540000},{"d":"2004-10-06","o":57.16,"h":57.3,"l":56.72,"c":56.82,"v":1175000},{"d":"2004-10-07","o":56.8,"h":57,"l":56.72,"c":56.72,"v":615000},{"d":"2004-10-08","o":56.68,"h":57.05,"l":56.62,"c":56.8,"v":605000},{"d":"2004-10-11","o":56.76,"h":56.9,"l":56.7,"c":56.8,"v":270000},{"d":"2004-10-12","o":56.78,"h":56.92,"l":56.76,"c":56.88,"v":405000},{"d":"2004-10-13","o":56.86,"h":56.9,"l":56.76,"c":56.81,"v":390000},{"d":"2004-10-14","o":56.79,"h":56.84,"l":55.9,"c":56.2,"v":1060000},{"d":"2004-10-15","o":56.1,"h":57.48,"l":55.7,"c":56.74,"v":1335000},{"d":"2004-10-18","o":57,"h":57,"l":56.4,"c":56.84,"v":375000},{"d":"2004-10-19","o":56.84,"h":56.88,"l":56.02,"c":56.3,"v":850000},{"d":"2004-10-20","o":56.22,"h":56.28,"l":55.88,"c":55.9,"v":530000},{"d":"2004-10-21","o":55.9,"h":56.12,"l":54.32,"c":54.34,"v":1415000},{"d":"2004-10-22","o":54.24,"h":54.98,"l":53.7,"c":54.24,"v":1235000},{"d":"2004-10-25","o":54,"h":54.12,"l":53.74,"c":54.06,"v":835000},{"d":"2004-10-26","o":54.22,"h":56.28,"l":54.2,"c":56.28,"v":725000},{"d":"2004-10-27","o":56.2,"h":56.44,"l":55.4,"c":55.98,"v":490000},{"d":"2004-10-28","o":55.7,"h":56.4,"l":55.6,"c":55.84,"v":365000},{"d":"2004-10-29","o":55.68,"h":56.12,"l":55.64,"c":56.08,"v":420000},{"d":"2004-11-01","o":56.06,"h":56.54,"l":55.84,"c":56.18,"v":380000},{"d":"2004-11-02","o":56.18,"h":56.48,"l":55.8,"c":56,"v":380000},{"d":"2004-11-03","o":56.2,"h":56.38,"l":55.16,"c":55.32,"v":520000},{"d":"2004-11-04","o":55.32,"h":55.86,"l":54.86,"c":55.84,"v":840000},{"d":"2004-11-05","o":55.64,"h":55.92,"l":55.2,"c":55.3,"v":890000},{"d":"2004-11-08","o":55.3,"h":56.5,"l":54.04,"c":56.04,"v":1410000},{"d":"2004-11-09","o":56.02,"h":56.7,"l":56.02,"c":56.64,"v":705000},{"d":"2004-11-10","o":56.62,"h":56.62,"l":56.4,"c":56.5,"v":545000},{"d":"2004-11-11","o":56.5,"h":56.78,"l":56.28,"c":56.38,"v":440000},{"d":"2004-11-12","o":55.6,"h":55.72,"l":55.02,"c":55.22,"v":1345000},{"d":"2004-11-15","o":55.18,"h":55.86,"l":55.1,"c":55.86,"v":1200000},{"d":"2004-11-16","o":55.5,"h":56.8,"l":55.5,"c":56.72,"v":790000},{"d":"2004-11-17","o":56.7,"h":57.46,"l":56.62,"c":57.22,"v":555000},{"d":"2004-11-18","o":57.1,"h":57.38,"l":56.72,"c":56.78,"v":560000},{"d":"2004-11-19","o":56.7,"h":56.92,"l":56.08,"c":56.9,"v":370000},{"d":"2004-11-22","o":56.62,"h":56.68,"l":55.42,"c":55.78,"v":800000},{"d":"2004-11-23","o":55.96,"h":55.98,"l":55.42,"c":55.8,"v":515000},{"d":"2004-11-24","o":55.8,"h":56,"l":55.56,"c":56,"v":420000},{"d":"2004-11-26","o":55.98,"h":56.44,"l":55.86,"c":56.06,"v":325000},{"d":"2004-11-29","o":56,"h":56.28,"l":55.6,"c":55.98,"v":355000},{"d":"2004-11-30","o":55.8,"h":56,"l":55.54,"c":55.6,"v":615000},{"d":"2004-12-01","o":55.6,"h":55.98,"l":55.6,"c":55.77,"v":585000},{"d":"2004-12-02","o":55.6,"h":56.38,"l":55.6,"c":56.3,"v":750000},{"d":"2004-12-03","o":56.24,"h":57.18,"l":56.24,"c":56.56,"v":715000},{"d":"2004-12-06","o":56.4,"h":56.5,"l":55.92,"c":55.98,"v":720000},{"d":"2004-12-07","o":55.8,"h":56.38,"l":55.8,"c":56.02,"v":450000},{"d":"2004-12-08","o":55.9,"h":56.4,"l":55.84,"c":56.34,"v":355000},{"d":"2004-12-09","o":56.2,"h":56.24,"l":55.92,"c":56.04,"v":380000},{"d":"2004-12-10","o":56,"h":56,"l":55.56,"c":55.84,"v":720000},{"d":"2004-12-13","o":55.64,"h":55.9,"l":55.52,"c":55.82,"v":955000},{"d":"2004-12-14","o":55.64,"h":56.04,"l":55.6,"c":56.04,"v":485000},{"d":"2004-12-15","o":56.02,"h":56.64,"l":56,"c":56.6,"v":555000},{"d":"2004-12-16","o":56.6,"h":57.28,"l":56.6,"c":57.21,"v":1015000},{"d":"2004-12-17","o":57.1,"h":57.44,"l":57.02,"c":57.24,"v":575000},{"d":"2004-12-20","o":57.16,"h":57.5,"l":57.1,"c":57.48,"v":485000},{"d":"2004-12-21","o":57.7,"h":58.16,"l":57.7,"c":58.12,"v":900000},{"d":"2004-12-22","o":58.5,"h":59.88,"l":58.44,"c":59.45,"v":1030000},{"d":"2004-12-23","o":59.66,"h":59.68,"l":59.3,"c":59.38,"v":330000},{"d":"2004-12-27","o":59.2,"h":59.2,"l":58.64,"c":58.74,"v":435000},{"d":"2004-12-28","o":58.2,"h":59.14,"l":58.2,"c":59.08,"v":485000},{"d":"2004-12-29","o":59.26,"h":59.74,"l":59.14,"c":59.3,"v":590000},{"d":"2004-12-30","o":59.12,"h":59.58,"l":58.48,"c":59.12,"v":725000},{"d":"2004-12-31","o":59.12,"h":59.18,"l":58.6,"c":58.72,"v":380000},{"d":"2005-01-03","o":58.72,"h":58.72,"l":57.8,"c":57.98,"v":690000},{"d":"2005-01-04","o":57.96,"h":58.16,"l":56.82,"c":57.1,"v":825000},{"d":"2005-01-05","o":57,"h":57.22,"l":56.84,"c":57.2,"v":1490000},{"d":"2005-01-06","o":57.2,"h":57.5,"l":57.06,"c":57.48,"v":875000},{"d":"2005-01-07","o":57.52,"h":58.5,"l":57.32,"c":58.38,"v":705000},{"d":"2005-01-10","o":58,"h":58.52,"l":57.6,"c":58.52,"v":515000},{"d":"2005-01-11","o":58.5,"h":58.5,"l":57.5,"c":57.53,"v":605000},{"d":"2005-01-12","o":57.68,"h":58,"l":57.21,"c":57.52,"v":420000},{"d":"2005-01-13","o":57.5,"h":57.56,"l":57.22,"c":57.4,"v":300000},{"d":"2005-01-14","o":57.66,"h":57.68,"l":57.2,"c":57.27,"v":410000},{"d":"2005-01-18","o":57.52,"h":58.02,"l":57.32,"c":57.8,"v":910000},{"d":"2005-01-19","o":57.8,"h":58.36,"l":57.64,"c":57.78,"v":545000},{"d":"2005-01-20","o":58.32,"h":58.5,"l":58.02,"c":58.36,"v":775000},{"d":"2005-01-21","o":58.72,"h":60.24,"l":58.6,"c":60.09,"v":1595000},{"d":"2005-01-24","o":60,"h":60.08,"l":59.86,"c":60,"v":605000},{"d":"2005-01-25","o":60,"h":60.01,"l":59.3,"c":59.7,"v":810000},{"d":"2005-01-26","o":59.7,"h":59.7,"l":59.26,"c":59.28,"v":520000},{"d":"2005-01-27","o":59.4,"h":59.5,"l":58.66,"c":58.84,"v":400000},{"d":"2005-01-28","o":59.2,"h":60.06,"l":59.08,"c":60,"v":1600000},{"d":"2005-01-31","o":60,"h":60.12,"l":59.4,"c":59.88,"v":715000},{"d":"2005-02-01","o":59.94,"h":60.44,"l":59.86,"c":60.34,"v":560000},{"d":"2005-02-02","o":60.3,"h":60.48,"l":60,"c":60.08,"v":675000},{"d":"2005-02-03","o":60.28,"h":60.28,"l":59.88,"c":60.08,"v":530000},{"d":"2005-02-04","o":60,"h":60.49,"l":59.66,"c":60.49,"v":460000},{"d":"2005-02-07","o":60.49,"h":60.92,"l":60.32,"c":60.86,"v":890000},{"d":"2005-02-08","o":60.7,"h":60.86,"l":60.16,"c":60.72,"v":545000},{"d":"2005-02-09","o":60.76,"h":60.86,"l":60.41,"c":60.66,"v":440000},{"d":"2005-02-10","o":60.62,"h":60.74,"l":60.44,"c":60.6,"v":565000},{"d":"2005-02-11","o":60.5,"h":61.34,"l":60.5,"c":61.16,"v":980000},{"d":"2005-02-14","o":61.28,"h":61.28,"l":60.84,"c":60.84,"v":350000},{"d":"2005-02-15","o":60.84,"h":61.16,"l":60.62,"c":60.62,"v":365000},{"d":"2005-02-16","o":60.64,"h":60.7,"l":60.04,"c":60.46,"v":580000},{"d":"2005-02-17","o":60.2,"h":60.34,"l":60.06,"c":60.24,"v":435000},{"d":"2005-02-18","o":60.2,"h":60.2,"l":59.84,"c":60.05,"v":520000},{"d":"2005-02-22","o":59.82,"h":60.7,"l":59.8,"c":60.08,"v":640000},{"d":"2005-02-23","o":60.33,"h":60.8,"l":60.2,"c":60.68,"v":400000},{"d":"2005-02-24","o":60.74,"h":60.74,"l":60,"c":60.24,"v":695000},{"d":"2005-02-25","o":60,"h":60.46,"l":59.94,"c":60.32,"v":390000},{"d":"2005-02-28","o":60.24,"h":60.36,"l":60.1,"c":60.3,"v":490000},{"d":"2005-03-01","o":60.32,"h":60.7,"l":60.24,"c":60.42,"v":405000},{"d":"2005-03-02","o":60.32,"h":60.38,"l":60.04,"c":60.08,"v":480000},{"d":"2005-03-03","o":60.02,"h":60.3,"l":59.28,"c":59.52,"v":945000},{"d":"2005-03-04","o":59.7,"h":59.84,"l":59.2,"c":59.58,"v":1100000},{"d":"2005-03-07","o":59.8,"h":60.34,"l":59.36,"c":60.02,"v":1105000},{"d":"2005-03-08","o":60.05,"h":60.42,"l":59.86,"c":60.22,"v":710000},{"d":"2005-03-09","o":60,"h":60.7,"l":60,"c":60.5,"v":890000},{"d":"2005-03-10","o":60.36,"h":60.46,"l":60.02,"c":60.14,"v":650000},{"d":"2005-03-11","o":60.24,"h":60.36,"l":60,"c":60.02,"v":735000},{"d":"2005-03-14","o":60.32,"h":60.32,"l":60.02,"c":60.12,"v":300000},{"d":"2005-03-15","o":60.24,"h":60.3,"l":59.56,"c":59.56,"v":795000},{"d":"2005-03-16","o":59.4,"h":59.4,"l":57.26,"c":57.36,"v":2390000},{"d":"2005-03-17","o":57.4,"h":59.36,"l":57.4,"c":58.66,"v":1580000},{"d":"2005-03-18","o":58.88,"h":58.96,"l":58.16,"c":58.37,"v":475000},{"d":"2005-03-21","o":58.36,"h":58.8,"l":58.02,"c":58.02,"v":675000},{"d":"2005-03-22","o":58,"h":58,"l":57.42,"c":57.7,"v":705000},{"d":"2005-03-23","o":57.46,"h":57.58,"l":57.2,"c":57.2,"v":940000},{"d":"2005-03-24","o":57.3,"h":58.12,"l":57.29,"c":57.9,"v":660000},{"d":"2005-03-28","o":58,"h":58,"l":57.1,"c":57.4,"v":920000},{"d":"2005-03-29","o":56.8,"h":57.52,"l":56.1,"c":57.28,"v":2465000},{"d":"2005-03-30","o":57.26,"h":58.16,"l":57.18,"c":57.76,"v":1480000},{"d":"2005-03-31","o":57.66,"h":57.7,"l":56.96,"c":57.12,"v":995000},{"d":"2005-04-01","o":56.9,"h":57.32,"l":56.2,"c":56.3,"v":1145000},{"d":"2005-04-04","o":57.2,"h":57.82,"l":56.7,"c":57.7,"v":1370000},{"d":"2005-04-05","o":57.86,"h":58.6,"l":57.86,"c":58.42,"v":710000},{"d":"2005-04-06","o":58.5,"h":58.96,"l":58.2,"c":58.48,"v":530000},{"d":"2005-04-07","o":58.4,"h":58.58,"l":57.82,"c":58.05,"v":415000},{"d":"2005-04-08","o":57.9,"h":57.98,"l":57.52,"c":57.65,"v":480000},{"d":"2005-04-11","o":57.4,"h":58.52,"l":57.4,"c":58.3,"v":895000},{"d":"2005-04-12","o":58.44,"h":58.64,"l":58.16,"c":58.36,"v":1025000},{"d":"2005-04-13","o":58.34,"h":58.56,"l":57.4,"c":57.71,"v":725000},{"d":"2005-04-14","o":57.56,"h":57.6,"l":57.1,"c":57.22,"v":515000},{"d":"2005-04-15","o":56.9,"h":57.76,"l":56.66,"c":56.94,"v":1190000},{"d":"2005-04-18","o":57.24,"h":57.56,"l":56.24,"c":56.48,"v":1280000},{"d":"2005-04-19","o":56.8,"h":57.1,"l":56.2,"c":56.48,"v":720000},{"d":"2005-04-20","o":56.48,"h":56.48,"l":55.2,"c":55.21,"v":1470000},{"d":"2005-04-21","o":56.2,"h":56.3,"l":55.72,"c":55.96,"v":1410000},{"d":"2005-04-22","o":55.96,"h":56.1,"l":54.84,"c":54.86,"v":1240000},{"d":"2005-04-25","o":55.2,"h":55.78,"l":54.88,"c":55.06,"v":1285000},{"d":"2005-04-26","o":55.52,"h":55.52,"l":55,"c":55.02,"v":810000},{"d":"2005-04-27","o":54.98,"h":55.08,"l":54.66,"c":54.87,"v":935000},{"d":"2005-04-28","o":54.68,"h":56.78,"l":54.68,"c":55.8,"v":1255000},{"d":"2005-04-29","o":55.86,"h":56.5,"l":55.86,"c":55.96,"v":885000},{"d":"2005-05-02","o":56.66,"h":57.6,"l":56.4,"c":56.6,"v":1210000},{"d":"2005-05-03","o":56.6,"h":56.76,"l":56.02,"c":56.26,"v":605000},{"d":"2005-05-04","o":56.6,"h":56.78,"l":56.26,"c":56.66,"v":1100000},{"d":"2005-05-05","o":56.66,"h":56.66,"l":56.16,"c":56.22,"v":545000},{"d":"2005-05-06","o":56.1,"h":56.32,"l":55.7,"c":55.92,"v":590000},{"d":"2005-05-09","o":56.24,"h":56.3,"l":55.52,"c":55.52,"v":435000},{"d":"2005-05-10","o":55.9,"h":55.9,"l":55.06,"c":55.24,"v":590000},{"d":"2005-05-11","o":55.7,"h":55.72,"l":55.1,"c":55.34,"v":335000},{"d":"2005-05-12","o":55.3,"h":55.68,"l":55.24,"c":55.48,"v":375000},{"d":"2005-05-13","o":55.3,"h":55.6,"l":55.26,"c":55.34,"v":405000},{"d":"2005-05-16","o":55.48,"h":55.48,"l":55.02,"c":55.04,"v":435000},{"d":"2005-05-17","o":55.06,"h":55.22,"l":55,"c":55.1,"v":480000},{"d":"2005-05-18","o":55.26,"h":55.32,"l":55.04,"c":55.24,"v":450000},{"d":"2005-05-19","o":55.2,"h":56.16,"l":55.17,"c":55.86,"v":555000},{"d":"2005-05-20","o":55.94,"h":56.1,"l":55.7,"c":56.05,"v":845000},{"d":"2005-05-23","o":56.34,"h":56.34,"l":55.52,"c":55.62,"v":765000},{"d":"2005-05-24","o":55.8,"h":57.18,"l":55.8,"c":57.18,"v":890000},{"d":"2005-05-25","o":57.2,"h":57.2,"l":56.76,"c":56.9,"v":805000},{"d":"2005-05-26","o":56.9,"h":57,"l":56.26,"c":56.42,"v":490000},{"d":"2005-05-27","o":56.24,"h":56.92,"l":56.24,"c":56.8,"v":440000},{"d":"2005-05-31","o":56.86,"h":57.1,"l":56.14,"c":56.2,"v":435000},{"d":"2005-06-01","o":56.46,"h":56.46,"l":56.18,"c":56.18,"v":350000},{"d":"2005-06-02","o":56.2,"h":56.3,"l":56,"c":56.16,"v":330000},{"d":"2005-06-03","o":56.04,"h":56.14,"l":55.74,"c":55.82,"v":540000},{"d":"2005-06-06","o":55.6,"h":55.98,"l":55.3,"c":55.54,"v":560000},{"d":"2005-06-07","o":55.52,"h":55.76,"l":55.42,"c":55.46,"v":390000},{"d":"2005-06-08","o":55.66,"h":55.66,"l":55.22,"c":55.32,"v":375000},{"d":"2005-06-09","o":55.46,"h":55.66,"l":55.32,"c":55.4,"v":310000},{"d":"2005-06-10","o":55.26,"h":55.8,"l":55.26,"c":55.4,"v":385000},{"d":"2005-06-13","o":55.8,"h":56.09,"l":55.64,"c":55.76,"v":505000},{"d":"2005-06-14","o":56.24,"h":56.24,"l":55.99,"c":56.2,"v":340000},{"d":"2005-06-15","o":56.2,"h":56.2,"l":55.74,"c":55.86,"v":335000},{"d":"2005-06-16","o":55.86,"h":55.96,"l":55.42,"c":55.8,"v":530000},{"d":"2005-06-17","o":55.78,"h":55.88,"l":55.02,"c":55.02,"v":830000},{"d":"2005-06-20","o":55,"h":55.42,"l":54.94,"c":55.14,"v":895000},{"d":"2005-06-21","o":55.26,"h":56.08,"l":55.14,"c":55.74,"v":555000},{"d":"2005-06-22","o":55.66,"h":55.72,"l":55.26,"c":55.34,"v":355000},{"d":"2005-06-23","o":55.46,"h":56.22,"l":55.3,"c":55.6,"v":870000},{"d":"2005-06-24","o":55.18,"h":55.47,"l":55.1,"c":55.14,"v":925000},{"d":"2005-06-27","o":55.24,"h":55.88,"l":55.18,"c":55.5,"v":600000},{"d":"2005-06-28","o":55.8,"h":55.8,"l":55.22,"c":55.42,"v":360000},{"d":"2005-06-29","o":55.42,"h":55.66,"l":55.4,"c":55.4,"v":395000},{"d":"2005-06-30","o":55.6,"h":55.8,"l":55.5,"c":55.67,"v":415000},{"d":"2005-07-01","o":55.8,"h":55.92,"l":55.68,"c":55.68,"v":480000},{"d":"2005-07-05","o":55.74,"h":56.4,"l":55.74,"c":56.4,"v":660000},{"d":"2005-07-06","o":56.56,"h":56.88,"l":56.36,"c":56.8,"v":570000},{"d":"2005-07-07","o":56.1,"h":56.9,"l":56.1,"c":56.84,"v":720000},{"d":"2005-07-08","o":56.8,"h":56.82,"l":56.4,"c":56.56,"v":350000},{"d":"2005-07-11","o":56.54,"h":56.96,"l":56.45,"c":56.74,"v":530000},{"d":"2005-07-12","o":56.84,"h":56.84,"l":56.14,"c":56.14,"v":545000},{"d":"2005-07-13","o":56.2,"h":56.46,"l":56.08,"c":56.14,"v":565000},{"d":"2005-07-14","o":56.14,"h":56.36,"l":55.6,"c":55.64,"v":755000},{"d":"2005-07-15","o":55.72,"h":55.99,"l":55.6,"c":55.9,"v":705000},{"d":"2005-07-18","o":56,"h":56,"l":55.64,"c":55.75,"v":310000},{"d":"2005-07-19","o":55.8,"h":55.9,"l":55.56,"c":55.72,"v":440000},{"d":"2005-07-20","o":55.64,"h":55.89,"l":55.64,"c":55.84,"v":335000},{"d":"2005-07-21","o":55.8,"h":55.89,"l":55.64,"c":55.74,"v":435000},{"d":"2005-07-22","o":55.78,"h":56,"l":55.7,"c":55.96,"v":690000},{"d":"2005-07-25","o":56,"h":56.1,"l":55.88,"c":56.1,"v":830000},{"d":"2005-07-26","o":56.1,"h":56.14,"l":55.8,"c":55.86,"v":310000},{"d":"2005-07-27","o":55.92,"h":56.1,"l":55.8,"c":55.8,"v":320000},{"d":"2005-07-28","o":55.8,"h":56,"l":55.62,"c":55.7,"v":705000},{"d":"2005-07-29","o":55.7,"h":56,"l":55.62,"c":55.64,"v":360000},{"d":"2005-08-01","o":55.94,"h":55.98,"l":55.68,"c":55.96,"v":395000},{"d":"2005-08-02","o":55.96,"h":55.96,"l":55.58,"c":55.6,"v":775000},{"d":"2005-08-03","o":55.6,"h":55.74,"l":55.5,"c":55.56,"v":715000},{"d":"2005-08-04","o":55.48,"h":55.72,"l":55.38,"c":55.7,"v":765000},{"d":"2005-08-05","o":55.8,"h":56,"l":55.43,"c":55.74,"v":845000},{"d":"2005-08-08","o":55.92,"h":55.92,"l":55.34,"c":55.46,"v":905000},{"d":"2005-08-09","o":55.54,"h":55.64,"l":55.2,"c":55.44,"v":590000},{"d":"2005-08-10","o":55.34,"h":55.56,"l":55.32,"c":55.36,"v":385000},{"d":"2005-08-11","o":55.36,"h":55.88,"l":55.2,"c":55.78,"v":625000},{"d":"2005-08-12","o":55.94,"h":56.08,"l":55.7,"c":56,"v":405000},{"d":"2005-08-15","o":55.9,"h":56.06,"l":55.36,"c":55.41,"v":545000},{"d":"2005-08-16","o":55.41,"h":55.6,"l":55.28,"c":55.48,"v":365000},{"d":"2005-08-17","o":55.48,"h":55.52,"l":55.22,"c":55.28,"v":435000},{"d":"2005-08-18","o":55.22,"h":56.74,"l":55.18,"c":56.74,"v":1575000},{"d":"2005-08-19","o":56.12,"h":56.76,"l":56.12,"c":56.6,"v":650000},{"d":"2005-08-22","o":56.56,"h":56.56,"l":56.2,"c":56.4,"v":485000},{"d":"2005-08-23","o":56.5,"h":56.6,"l":56.36,"c":56.4,"v":470000},{"d":"2005-08-24","o":56.28,"h":56.32,"l":56,"c":56.14,"v":815000},{"d":"2005-08-25","o":56.06,"h":56.12,"l":55.8,"c":55.81,"v":495000},{"d":"2005-08-26","o":55.76,"h":55.86,"l":55.36,"c":55.44,"v":460000},{"d":"2005-08-29","o":55.2,"h":55.6,"l":55,"c":55.42,"v":845000},{"d":"2005-08-30","o":55.36,"h":55.48,"l":55.11,"c":55.16,"v":500000},{"d":"2005-08-31","o":55.08,"h":55.52,"l":55,"c":55.52,"v":650000},{"d":"2005-09-01","o":55.36,"h":55.44,"l":55,"c":55.06,"v":840000},{"d":"2005-09-02","o":55.02,"h":55.36,"l":55,"c":55.12,"v":680000},{"d":"2005-09-06","o":55.14,"h":56.32,"l":55.14,"c":55.64,"v":780000},{"d":"2005-09-07","o":55.7,"h":56,"l":55.66,"c":55.94,"v":560000},{"d":"2005-09-08","o":55.94,"h":56.24,"l":55.8,"c":56.16,"v":690000},{"d":"2005-09-09","o":56,"h":56.1,"l":55.8,"c":55.84,"v":720000},{"d":"2005-09-12","o":55.66,"h":55.77,"l":55.22,"c":55.37,"v":605000},{"d":"2005-09-13","o":55.3,"h":55.4,"l":55,"c":55.29,"v":735000},{"d":"2005-09-14","o":55.29,"h":55.54,"l":55.04,"c":55.16,"v":910000},{"d":"2005-09-15","o":55,"h":55.2,"l":54.76,"c":54.94,"v":875000},{"d":"2005-09-16","o":54.94,"h":55.34,"l":54.48,"c":54.5,"v":1280000},{"d":"2005-09-19","o":54.5,"h":54.68,"l":54.16,"c":54.32,"v":1385000},{"d":"2005-09-20","o":54.36,"h":54.56,"l":54.2,"c":54.26,"v":1715000},{"d":"2005-09-21","o":54.24,"h":54.36,"l":53.44,"c":53.5,"v":1475000},{"d":"2005-09-22","o":53.26,"h":54.18,"l":52.24,"c":53.86,"v":2115000},{"d":"2005-09-23","o":53.7,"h":55.36,"l":53.52,"c":55.06,"v":1285000},{"d":"2005-09-26","o":55.46,"h":55.83,"l":54.62,"c":54.9,"v":710000},{"d":"2005-09-27","o":54.96,"h":55.04,"l":54.74,"c":54.88,"v":515000},{"d":"2005-09-28","o":54.76,"h":54.98,"l":54.42,"c":54.52,"v":520000},{"d":"2005-09-29","o":54.36,"h":54.38,"l":54.06,"c":54.14,"v":685000},{"d":"2005-09-30","o":54.04,"h":54.8,"l":53.72,"c":54.62,"v":920000},{"d":"2005-10-03","o":54.62,"h":54.9,"l":54.56,"c":54.72,"v":425000},{"d":"2005-10-04","o":54.72,"h":55,"l":54.6,"c":54.92,"v":355000},{"d":"2005-10-05","o":54.96,"h":55.44,"l":54.8,"c":55.24,"v":500000},{"d":"2005-10-06","o":55.16,"h":55.28,"l":54.84,"c":55,"v":540000},{"d":"2005-10-07","o":55.06,"h":55.55,"l":54.82,"c":54.96,"v":470000},{"d":"2005-10-10","o":54.96,"h":55.5,"l":54.96,"c":55.4,"v":695000},{"d":"2005-10-11","o":55.6,"h":55.7,"l":55.32,"c":55.4,"v":845000},{"d":"2005-10-12","o":55.26,"h":55.97,"l":55.26,"c":55.96,"v":980000},{"d":"2005-10-13","o":55.5,"h":55.84,"l":55.34,"c":55.6,"v":615000},{"d":"2005-10-14","o":55.48,"h":55.74,"l":55.02,"c":55.74,"v":620000},{"d":"2005-10-17","o":55.7,"h":55.9,"l":55.46,"c":55.81,"v":540000},{"d":"2005-10-18","o":55.86,"h":55.9,"l":55.5,"c":55.8,"v":475000},{"d":"2005-10-19","o":55.6,"h":55.94,"l":55.12,"c":55.74,"v":870000},{"d":"2005-10-20","o":55.64,"h":55.76,"l":55.34,"c":55.64,"v":570000},{"d":"2005-10-21","o":55.84,"h":55.86,"l":55.68,"c":55.78,"v":730000},{"d":"2005-10-24","o":56,"h":56.5,"l":56,"c":56.22,"v":895000},{"d":"2005-10-25","o":56.26,"h":56.6,"l":56,"c":56.6,"v":650000},{"d":"2005-10-26","o":56.6,"h":56.6,"l":55.77,"c":56.18,"v":545000},{"d":"2005-10-27","o":56.08,"h":56.08,"l":55.56,"c":56.08,"v":590000},{"d":"2005-10-28","o":56.08,"h":56.4,"l":55.76,"c":55.98,"v":415000},{"d":"2005-10-31","o":55.9,"h":56.34,"l":55.86,"c":56.3,"v":575000},{"d":"2005-11-01","o":56.3,"h":56.86,"l":56.22,"c":56.68,"v":1155000},{"d":"2005-11-02","o":56.9,"h":57.5,"l":56.5,"c":57.12,"v":1530000},{"d":"2005-11-03","o":57.4,"h":58.7,"l":57.3,"c":58.7,"v":1370000},{"d":"2005-11-04","o":58.7,"h":58.7,"l":57.76,"c":58.38,"v":1115000},{"d":"2005-11-07","o":58.38,"h":59.86,"l":57.8,"c":59.54,"v":2395000},{"d":"2005-11-08","o":59.5,"h":59.96,"l":59.28,"c":59.74,"v":1120000},{"d":"2005-11-09","o":59.64,"h":59.78,"l":59.4,"c":59.7,"v":410000},{"d":"2005-11-10","o":59.56,"h":59.68,"l":59.32,"c":59.64,"v":375000},{"d":"2005-11-11","o":59.7,"h":60.06,"l":59.52,"c":59.7,"v":690000},{"d":"2005-11-14","o":59.7,"h":59.86,"l":59.24,"c":59.4,"v":375000},{"d":"2005-11-15","o":59.28,"h":59.5,"l":59.16,"c":59.2,"v":380000},{"d":"2005-11-16","o":59.06,"h":59.14,"l":58.22,"c":58.38,"v":635000},{"d":"2005-11-17","o":58.44,"h":59.2,"l":58.3,"c":59.18,"v":905000},{"d":"2005-11-18","o":59.02,"h":59.48,"l":59,"c":59.14,"v":405000},{"d":"2005-11-21","o":58.8,"h":58.94,"l":58.08,"c":58.22,"v":595000},{"d":"2005-11-22","o":58.4,"h":58.4,"l":57.16,"c":57.9,"v":955000},{"d":"2005-11-23","o":58.1,"h":58.97,"l":57.96,"c":58.4,"v":1005000},{"d":"2005-11-25","o":58.44,"h":58.56,"l":57.94,"c":58.14,"v":235000},{"d":"2005-11-28","o":58.4,"h":58.51,"l":58.12,"c":58.24,"v":365000},{"d":"2005-11-29","o":58.3,"h":58.76,"l":58.12,"c":58.71,"v":645000},{"d":"2005-11-30","o":58.78,"h":59.2,"l":58.76,"c":59.1,"v":565000},{"d":"2005-12-01","o":59.28,"h":60.16,"l":59.28,"c":60.14,"v":905000},{"d":"2005-12-02","o":60.1,"h":60.63,"l":60.06,"c":60.38,"v":725000},{"d":"2005-12-05","o":60.38,"h":60.38,"l":59.2,"c":59.2,"v":745000},{"d":"2005-12-06","o":59.7,"h":59.88,"l":59.3,"c":59.8,"v":485000},{"d":"2005-12-07","o":59.7,"h":59.82,"l":59.28,"c":59.7,"v":615000},{"d":"2005-12-08","o":59.7,"h":59.7,"l":59.2,"c":59.6,"v":455000},{"d":"2005-12-09","o":59.58,"h":59.72,"l":59.42,"c":59.64,"v":475000},{"d":"2005-12-12","o":59.74,"h":59.8,"l":59.5,"c":59.5,"v":450000},{"d":"2005-12-13","o":59.5,"h":59.68,"l":59.2,"c":59.4,"v":285000},{"d":"2005-12-14","o":59.4,"h":59.6,"l":59.1,"c":59.14,"v":375000},{"d":"2005-12-15","o":59.26,"h":59.52,"l":59.04,"c":59.04,"v":445000},{"d":"2005-12-16","o":59.16,"h":59.5,"l":59.02,"c":59.48,"v":305000},{"d":"2005-12-19","o":59.32,"h":59.44,"l":59.08,"c":59.08,"v":320000},{"d":"2005-12-20","o":59.04,"h":59.2,"l":58.83,"c":58.95,"v":530000},{"d":"2005-12-21","o":58.9,"h":59.2,"l":58.84,"c":59.06,"v":640000},{"d":"2005-12-22","o":59.06,"h":59.14,"l":58.76,"c":58.88,"v":545000},{"d":"2005-12-23","o":58.86,"h":59.16,"l":58.86,"c":59.06,"v":400000},{"d":"2005-12-27","o":59.18,"h":59.18,"l":58.72,"c":58.88,"v":385000},{"d":"2005-12-28","o":58.8,"h":58.92,"l":58.6,"c":58.71,"v":295000},{"d":"2005-12-29","o":58.72,"h":58.98,"l":58.72,"c":58.98,"v":300000},{"d":"2005-12-30","o":59,"h":59.02,"l":58.58,"c":58.71,"v":355000},{"d":"2006-01-03","o":58.5,"h":59.3,"l":58.42,"c":59.3,"v":720000},{"d":"2006-01-04","o":59.26,"h":59.98,"l":59.26,"c":59.34,"v":620000},{"d":"2006-01-05","o":59.26,"h":59.48,"l":59.08,"c":59.2,"v":565000},{"d":"2006-01-06","o":59.36,"h":59.6,"l":59.22,"c":59.4,"v":540000},{"d":"2006-01-09","o":59.2,"h":59.64,"l":59.02,"c":59.58,"v":610000},{"d":"2006-01-10","o":59.4,"h":59.6,"l":59.3,"c":59.4,"v":425000},{"d":"2006-01-11","o":59.4,"h":59.64,"l":59.08,"c":59.28,"v":620000},{"d":"2006-01-12","o":59.1,"h":59.3,"l":58.78,"c":58.9,"v":725000},{"d":"2006-01-13","o":58.9,"h":59.24,"l":58.82,"c":59.04,"v":585000},{"d":"2006-01-17","o":59,"h":59,"l":58.6,"c":58.86,"v":510000},{"d":"2006-01-18","o":58.68,"h":59.3,"l":58.68,"c":59.28,"v":685000},{"d":"2006-01-19","o":59.5,"h":59.76,"l":59.12,"c":59.27,"v":835000},{"d":"2006-01-20","o":59.28,"h":59.36,"l":58.8,"c":58.84,"v":485000},{"d":"2006-01-23","o":58.8,"h":59.18,"l":58.7,"c":58.79,"v":385000},{"d":"2006-01-24","o":58.78,"h":59.12,"l":58.78,"c":58.96,"v":570000},{"d":"2006-01-25","o":58.92,"h":59.3,"l":58.78,"c":59.3,"v":635000},{"d":"2006-01-26","o":59.2,"h":59.2,"l":58.74,"c":58.82,"v":530000},{"d":"2006-01-27","o":58.92,"h":59,"l":58.6,"c":58.76,"v":645000},{"d":"2006-01-30","o":58.76,"h":58.9,"l":58.56,"c":58.56,"v":460000},{"d":"2006-01-31","o":58.7,"h":58.78,"l":58.22,"c":58.64,"v":730000},{"d":"2006-02-01","o":58.4,"h":58.52,"l":58.16,"c":58.3,"v":600000},{"d":"2006-02-02","o":58.3,"h":58.36,"l":57.92,"c":58.14,"v":535000},{"d":"2006-02-03","o":58.2,"h":58.2,"l":57.7,"c":57.84,"v":550000},{"d":"2006-02-06","o":57.62,"h":57.84,"l":57.52,"c":57.7,"v":435000},{"d":"2006-02-07","o":57.54,"h":57.8,"l":57.22,"c":57.53,"v":380000},{"d":"2006-02-08","o":57.58,"h":57.91,"l":57.4,"c":57.84,"v":460000},{"d":"2006-02-09","o":57.9,"h":58.1,"l":57.82,"c":57.82,"v":355000},{"d":"2006-02-10","o":57.92,"h":58.26,"l":57.8,"c":57.92,"v":475000},{"d":"2006-02-13","o":58.12,"h":58.34,"l":57.97,"c":58.34,"v":410000},{"d":"2006-02-14","o":58.34,"h":58.6,"l":58.12,"c":58.54,"v":530000},{"d":"2006-02-15","o":58.54,"h":58.6,"l":58.16,"c":58.3,"v":520000},{"d":"2006-02-16","o":58.2,"h":58.34,"l":57.9,"c":58.1,"v":400000},{"d":"2006-02-17","o":57.94,"h":58.16,"l":57.84,"c":58,"v":395000},{"d":"2006-02-21","o":58,"h":58.09,"l":57.66,"c":57.68,"v":485000},{"d":"2006-02-22","o":57.2,"h":57.94,"l":57.2,"c":57.64,"v":835000},{"d":"2006-02-23","o":57.7,"h":57.82,"l":57.5,"c":57.62,"v":550000},{"d":"2006-02-24","o":57.76,"h":57.76,"l":57.42,"c":57.58,"v":430000},{"d":"2006-02-27","o":57.4,"h":58.15,"l":57.4,"c":57.94,"v":785000},{"d":"2006-02-28","o":58.1,"h":58.1,"l":57.2,"c":57.76,"v":670000},{"d":"2006-03-01","o":57.84,"h":58.02,"l":57.56,"c":57.83,"v":715000},{"d":"2006-03-02","o":57.74,"h":57.98,"l":57.68,"c":57.86,"v":365000},{"d":"2006-03-03","o":57.9,"h":58.42,"l":57.8,"c":58.23,"v":500000},{"d":"2006-03-06","o":58.56,"h":58.9,"l":58.4,"c":58.77,"v":980000},{"d":"2006-03-07","o":58.68,"h":58.94,"l":58.47,"c":58.8,"v":1120000},{"d":"2006-03-08","o":58.88,"h":59.18,"l":58.68,"c":59.16,"v":790000},{"d":"2006-03-09","o":59.4,"h":59.84,"l":59.24,"c":59.63,"v":1555000},{"d":"2006-03-10","o":59.66,"h":60,"l":59.63,"c":59.9,"v":1815000},{"d":"2006-03-13","o":59.9,"h":60.24,"l":59.9,"c":60.1,"v":765000},{"d":"2006-03-14","o":59.96,"h":60.08,"l":59.6,"c":59.62,"v":1000000},{"d":"2006-03-15","o":59.72,"h":59.74,"l":59.24,"c":59.46,"v":1290000},{"d":"2006-03-16","o":59.6,"h":59.66,"l":59.42,"c":59.5,"v":750000},{"d":"2006-03-17","o":59.4,"h":59.44,"l":58.86,"c":59.22,"v":1390000},{"d":"2006-03-20","o":59.46,"h":59.8,"l":59.44,"c":59.7,"v":725000},{"d":"2006-03-21","o":59.71,"h":60.02,"l":59.6,"c":59.74,"v":815000},{"d":"2006-03-22","o":59.84,"h":60.12,"l":59.78,"c":60,"v":1190000},{"d":"2006-03-23","o":60,"h":60.12,"l":59.8,"c":59.92,"v":955000},{"d":"2006-03-24","o":59.9,"h":60.18,"l":59.78,"c":60.18,"v":650000},{"d":"2006-03-27","o":59.8,"h":60.1,"l":59.68,"c":59.9,"v":660000},{"d":"2006-03-28","o":59.92,"h":59.96,"l":59.66,"c":59.88,"v":365000},{"d":"2006-03-29","o":59.92,"h":60,"l":59.68,"c":59.89,"v":560000},{"d":"2006-03-30","o":59.7,"h":59.98,"l":59.7,"c":59.84,"v":415000},{"d":"2006-03-31","o":59.88,"h":60.26,"l":59.88,"c":60.24,"v":550000},{"d":"2006-04-03","o":60.2,"h":60.5,"l":59.9,"c":60.24,"v":690000},{"d":"2006-04-04","o":60.2,"h":60.26,"l":59.91,"c":60.02,"v":715000},{"d":"2006-04-05","o":59.94,"h":60.08,"l":59.74,"c":59.8,"v":1035000},{"d":"2006-04-06","o":59.8,"h":59.9,"l":59.7,"c":59.8,"v":810000},{"d":"2006-04-07","o":59.68,"h":59.8,"l":59.14,"c":59.44,"v":605000},{"d":"2006-04-10","o":59.16,"h":59.18,"l":58.72,"c":58.99,"v":835000},{"d":"2006-04-11","o":58.9,"h":58.92,"l":58.32,"c":58.4,"v":1500000},{"d":"2006-04-12","o":58.3,"h":58.3,"l":57.88,"c":58,"v":1410000},{"d":"2006-04-13","o":57.84,"h":58,"l":57.74,"c":57.86,"v":1100000},{"d":"2006-04-17","o":57.76,"h":57.9,"l":57.18,"c":57.36,"v":1360000},{"d":"2006-04-18","o":57.24,"h":57.4,"l":56.78,"c":57,"v":2285000},{"d":"2006-04-19","o":57.16,"h":57.53,"l":57,"c":57.42,"v":1250000},{"d":"2006-04-20","o":57.44,"h":57.58,"l":57.22,"c":57.4,"v":1475000},{"d":"2006-04-21","o":57.32,"h":57.7,"l":57.2,"c":57.62,"v":845000},{"d":"2006-04-24","o":57.62,"h":57.74,"l":57.3,"c":57.46,"v":890000},{"d":"2006-04-25","o":57.46,"h":57.66,"l":57.46,"c":57.65,"v":750000},{"d":"2006-04-26","o":57.65,"h":58.84,"l":57.65,"c":58.7,"v":740000},{"d":"2006-04-27","o":58.5,"h":58.96,"l":58.2,"c":58.28,"v":1130000},{"d":"2006-04-28","o":58.2,"h":59.04,"l":58.16,"c":59.04,"v":700000},{"d":"2006-05-01","o":59.16,"h":59.7,"l":59.06,"c":59.6,"v":805000},{"d":"2006-05-02","o":59.67,"h":59.78,"l":59.2,"c":59.2,"v":460000},{"d":"2006-05-03","o":59.2,"h":59.2,"l":58.88,"c":59.06,"v":590000},{"d":"2006-05-04","o":58.86,"h":58.86,"l":58.2,"c":58.2,"v":1105000},{"d":"2006-05-05","o":58.4,"h":59.1,"l":58.4,"c":58.9,"v":845000},{"d":"2006-05-08","o":59.4,"h":59.8,"l":59.08,"c":59.08,"v":950000},{"d":"2006-05-09","o":59.1,"h":59.8,"l":59.08,"c":59.7,"v":695000},{"d":"2006-05-10","o":59.7,"h":59.98,"l":59.48,"c":59.62,"v":680000},{"d":"2006-05-11","o":59.66,"h":60,"l":59.66,"c":59.74,"v":480000},{"d":"2006-05-12","o":59.74,"h":59.78,"l":59.23,"c":59.6,"v":445000},{"d":"2006-05-15","o":59.66,"h":59.98,"l":59.42,"c":59.88,"v":695000},{"d":"2006-05-16","o":59.91,"h":60.46,"l":59.91,"c":60.18,"v":1450000},{"d":"2006-05-17","o":60.2,"h":60.6,"l":60.1,"c":60.5,"v":2010000},{"d":"2006-05-18","o":60.4,"h":61.8,"l":60.38,"c":61.4,"v":2285000},{"d":"2006-05-19","o":61.5,"h":61.9,"l":60.7,"c":61.18,"v":970000},{"d":"2006-05-22","o":61.18,"h":61.98,"l":60.74,"c":61.81,"v":930000},{"d":"2006-05-23","o":61.66,"h":61.66,"l":60.4,"c":60.78,"v":1195000},{"d":"2006-05-24","o":60.98,"h":61.8,"l":60.82,"c":61.68,"v":1320000},{"d":"2006-05-25","o":61.6,"h":61.72,"l":61.02,"c":61.34,"v":520000},{"d":"2006-05-26","o":61.46,"h":61.65,"l":61.05,"c":61.34,"v":555000},{"d":"2006-05-30","o":61.5,"h":61.74,"l":61.19,"c":61.27,"v":440000},{"d":"2006-05-31","o":61.64,"h":61.64,"l":61.2,"c":61.38,"v":570000},{"d":"2006-06-01","o":61.46,"h":61.57,"l":61,"c":61.3,"v":450000},{"d":"2006-06-02","o":61.14,"h":61.32,"l":60.88,"c":61.12,"v":305000},{"d":"2006-06-05","o":61.12,"h":61.28,"l":61.04,"c":61.17,"v":570000},{"d":"2006-06-06","o":61,"h":61.14,"l":60.4,"c":60.96,"v":435000},{"d":"2006-06-07","o":60.76,"h":60.83,"l":60.36,"c":60.4,"v":325000},{"d":"2006-06-08","o":60.4,"h":60.48,"l":59.63,"c":60.16,"v":1015000},{"d":"2006-06-09","o":60.14,"h":60.6,"l":60.12,"c":60.44,"v":445000},{"d":"2006-06-12","o":60.36,"h":60.62,"l":60.36,"c":60.46,"v":365000},{"d":"2006-06-13","o":60.16,"h":60.6,"l":59.8,"c":60.29,"v":795000},{"d":"2006-06-14","o":60.14,"h":60.22,"l":59.86,"c":60.1,"v":1080000},{"d":"2006-06-15","o":60.1,"h":61.6,"l":60.1,"c":61.2,"v":1460000},{"d":"2006-06-16","o":61.08,"h":61.18,"l":60.82,"c":61.12,"v":485000},{"d":"2006-06-19","o":61.26,"h":61.78,"l":61.16,"c":61.76,"v":985000},{"d":"2006-06-20","o":61.64,"h":61.7,"l":61.26,"c":61.6,"v":985000},{"d":"2006-06-21","o":61.4,"h":61.7,"l":61.34,"c":61.68,"v":1135000},{"d":"2006-06-22","o":61.74,"h":61.74,"l":61.21,"c":61.32,"v":600000},{"d":"2006-06-23","o":61.2,"h":61.48,"l":61.2,"c":61.42,"v":535000},{"d":"2006-06-26","o":61.24,"h":61.28,"l":59.66,"c":60.86,"v":1620000},{"d":"2006-06-27","o":60.8,"h":61.28,"l":60.8,"c":60.86,"v":1170000},{"d":"2006-06-28","o":61,"h":61.46,"l":60.72,"c":61.46,"v":650000},{"d":"2006-06-29","o":61.4,"h":61.48,"l":60.8,"c":61.3,"v":405000},{"d":"2006-06-30","o":61.34,"h":61.5,"l":60.82,"c":60.86,"v":475000},{"d":"2006-07-03","o":61.3,"h":61.44,"l":60.86,"c":61,"v":735000},{"d":"2006-07-05","o":60.7,"h":60.7,"l":59.8,"c":59.8,"v":1405000},{"d":"2006-07-06","o":60.1,"h":60.3,"l":60.02,"c":60.13,"v":415000},{"d":"2006-07-07","o":59.96,"h":60.18,"l":59.9,"c":60.1,"v":735000},{"d":"2006-07-10","o":60.1,"h":60.92,"l":60.08,"c":60.68,"v":470000},{"d":"2006-07-11","o":60.4,"h":60.68,"l":60.4,"c":60.58,"v":475000},{"d":"2006-07-12","o":60.58,"h":60.66,"l":60.23,"c":60.29,"v":365000},{"d":"2006-07-13","o":60.28,"h":60.38,"l":59.56,"c":59.98,"v":795000},{"d":"2006-07-14","o":60,"h":60,"l":59.58,"c":59.9,"v":820000},{"d":"2006-07-17","o":59.72,"h":60.26,"l":59.64,"c":60.14,"v":415000},{"d":"2006-07-18","o":60.2,"h":60.36,"l":59.9,"c":60.26,"v":495000},{"d":"2006-07-19","o":60.2,"h":60.7,"l":60.2,"c":60.6,"v":655000},{"d":"2006-07-20","o":60.6,"h":60.7,"l":60.3,"c":60.54,"v":795000},{"d":"2006-07-21","o":60.4,"h":60.44,"l":59.64,"c":60.13,"v":825000},{"d":"2006-07-24","o":60.04,"h":60.91,"l":59.96,"c":60.6,"v":915000},{"d":"2006-07-25","o":60.56,"h":60.75,"l":60.5,"c":60.5,"v":285000},{"d":"2006-07-26","o":60.48,"h":60.94,"l":60.3,"c":60.7,"v":860000},{"d":"2006-07-27","o":60.64,"h":60.9,"l":60.48,"c":60.9,"v":985000},{"d":"2006-07-28","o":60.7,"h":61,"l":60.7,"c":60.86,"v":715000},{"d":"2006-07-31","o":60.7,"h":61.42,"l":60.7,"c":60.94,"v":580000},{"d":"2006-08-01","o":60.94,"h":61.3,"l":60.78,"c":60.91,"v":460000},{"d":"2006-08-02","o":60.91,"h":61.2,"l":60.66,"c":60.82,"v":530000},{"d":"2006-08-03","o":60.9,"h":61.06,"l":60.74,"c":60.84,"v":595000},{"d":"2006-08-04","o":60.84,"h":61.1,"l":60.84,"c":61,"v":665000},{"d":"2006-08-07","o":61.4,"h":61.8,"l":61.24,"c":61.7,"v":1150000},{"d":"2006-08-08","o":61.64,"h":62.42,"l":61.64,"c":61.9,"v":1010000},{"d":"2006-08-09","o":61.9,"h":62.12,"l":61.6,"c":61.9,"v":425000},{"d":"2006-08-10","o":61.7,"h":62.06,"l":61.46,"c":62.06,"v":415000},{"d":"2006-08-11","o":61.9,"h":62.05,"l":61.82,"c":62.04,"v":455000},{"d":"2006-08-14","o":62.04,"h":62.1,"l":61.52,"c":61.6,"v":525000},{"d":"2006-08-15","o":61.5,"h":61.76,"l":61.32,"c":61.56,"v":780000},{"d":"2006-08-16","o":61.5,"h":63.24,"l":61.5,"c":62.9,"v":1520000},{"d":"2006-08-17","o":62.64,"h":63.18,"l":62.44,"c":62.8,"v":785000},{"d":"2006-08-18","o":62.8,"h":63.7,"l":62.8,"c":63.58,"v":450000},{"d":"2006-08-21","o":63.38,"h":63.87,"l":63.32,"c":63.84,"v":605000},{"d":"2006-08-22","o":63.78,"h":63.92,"l":63.51,"c":63.62,"v":335000},{"d":"2006-08-23","o":63.62,"h":63.79,"l":63.3,"c":63.46,"v":665000},{"d":"2006-08-24","o":63.66,"h":64.58,"l":63.66,"c":64.16,"v":1590000},{"d":"2006-08-25","o":64.28,"h":64.28,"l":63.7,"c":64.04,"v":570000},{"d":"2006-08-28","o":64.04,"h":64.3,"l":63.43,"c":63.93,"v":705000},{"d":"2006-08-29","o":63.76,"h":64.12,"l":63.74,"c":64.09,"v":445000},{"d":"2006-08-30","o":63.92,"h":64.02,"l":63.84,"c":63.94,"v":355000},{"d":"2006-08-31","o":63.86,"h":64.12,"l":63.8,"c":64.07,"v":840000},{"d":"2006-09-01","o":63.86,"h":64,"l":63.72,"c":63.9,"v":585000},{"d":"2006-09-05","o":63.76,"h":64.28,"l":63.72,"c":64.26,"v":720000},{"d":"2006-09-06","o":64.26,"h":64.26,"l":63.94,"c":64,"v":260000},{"d":"2006-09-07","o":63.9,"h":64.07,"l":63.76,"c":64.01,"v":275000},{"d":"2006-09-08","o":64,"h":64.17,"l":63.84,"c":64.14,"v":380000},{"d":"2006-09-11","o":64.08,"h":64.54,"l":63.8,"c":64.12,"v":475000},{"d":"2006-09-12","o":64.12,"h":64.48,"l":63.9,"c":64.2,"v":505000},{"d":"2006-09-13","o":64,"h":64.4,"l":63.88,"c":64.4,"v":565000},{"d":"2006-09-14","o":64.4,"h":64.68,"l":64.3,"c":64.5,"v":305000},{"d":"2006-09-15","o":64.5,"h":64.76,"l":64.3,"c":64.3,"v":430000},{"d":"2006-09-18","o":64.52,"h":64.58,"l":63.64,"c":63.74,"v":810000},{"d":"2006-09-19","o":63.74,"h":63.74,"l":62.8,"c":62.8,"v":775000},{"d":"2006-09-20","o":62.82,"h":63.54,"l":62.82,"c":63.28,"v":605000},{"d":"2006-09-21","o":63.18,"h":63.22,"l":62.61,"c":62.78,"v":1245000},{"d":"2006-09-22","o":62.7,"h":62.8,"l":62.08,"c":62.39,"v":705000},{"d":"2006-09-25","o":62.36,"h":62.5,"l":61.78,"c":62.46,"v":960000},{"d":"2006-09-26","o":62.46,"h":63.18,"l":62.4,"c":63.08,"v":1010000},{"d":"2006-09-27","o":62.8,"h":63.46,"l":62.74,"c":63.39,"v":590000},{"d":"2006-09-28","o":63.56,"h":63.8,"l":63.04,"c":63.24,"v":450000},{"d":"2006-09-29","o":63.6,"h":64,"l":63.44,"c":63.48,"v":510000},{"d":"2006-10-02","o":63.4,"h":64.2,"l":63.3,"c":63.5,"v":780000},{"d":"2006-10-03","o":63.7,"h":64.8,"l":63.44,"c":64.79,"v":1030000},{"d":"2006-10-04","o":64.66,"h":65,"l":64.54,"c":65,"v":1165000},{"d":"2006-10-05","o":65,"h":66.5,"l":64.94,"c":65.6,"v":1010000},{"d":"2006-10-06","o":65.62,"h":65.86,"l":65.2,"c":65.6,"v":600000},{"d":"2006-10-09","o":65.72,"h":65.72,"l":65.22,"c":65.42,"v":275000},{"d":"2006-10-10","o":65.48,"h":66.38,"l":65.48,"c":66.28,"v":695000},{"d":"2006-10-11","o":66.26,"h":66.28,"l":65.84,"c":66.08,"v":420000},{"d":"2006-10-12","o":66.14,"h":66.66,"l":66.12,"c":66.58,"v":660000},{"d":"2006-10-13","o":66.6,"h":66.66,"l":65.6,"c":65.6,"v":835000},{"d":"2006-10-16","o":65.76,"h":66.1,"l":65.64,"c":66.02,"v":545000},{"d":"2006-10-17","o":65.86,"h":66.14,"l":65.68,"c":65.82,"v":510000},{"d":"2006-10-18","o":65.76,"h":66.4,"l":65.76,"c":66.18,"v":435000},{"d":"2006-10-19","o":66.36,"h":66.64,"l":66.32,"c":66.56,"v":370000},{"d":"2006-10-20","o":66.58,"h":66.58,"l":66.14,"c":66.56,"v":540000},{"d":"2006-10-23","o":66.56,"h":66.88,"l":66.5,"c":66.66,"v":1065000},{"d":"2006-10-24","o":66.76,"h":67.3,"l":66.75,"c":67.1,"v":1095000},{"d":"2006-10-25","o":67.4,"h":68.4,"l":67,"c":67.84,"v":1050000},{"d":"2006-10-26","o":68.5,"h":69.92,"l":68.44,"c":69.8,"v":1440000},{"d":"2006-10-27","o":69.78,"h":70.46,"l":69.14,"c":69.14,"v":1035000},{"d":"2006-10-30","o":69,"h":70,"l":68.9,"c":69.64,"v":785000},{"d":"2006-10-31","o":70.2,"h":70.44,"l":69.92,"c":70.3,"v":800000},{"d":"2006-11-01","o":70.2,"h":70.42,"l":69.56,"c":69.86,"v":1005000},{"d":"2006-11-02","o":69.66,"h":70.02,"l":68.9,"c":69.46,"v":835000},{"d":"2006-11-03","o":69.46,"h":70.1,"l":69.46,"c":70.02,"v":880000},{"d":"2006-11-06","o":71.28,"h":71.75,"l":70.76,"c":71.74,"v":2005000},{"d":"2006-11-07","o":71.2,"h":71.65,"l":71.04,"c":71.42,"v":1265000},{"d":"2006-11-08","o":71.74,"h":71.96,"l":71.36,"c":71.86,"v":855000},{"d":"2006-11-09","o":72.2,"h":72.56,"l":71.22,"c":71.32,"v":1285000},{"d":"2006-11-10","o":71.72,"h":72.23,"l":71.22,"c":71.4,"v":760000},{"d":"2006-11-13","o":71.92,"h":72,"l":70.78,"c":70.96,"v":675000},{"d":"2006-11-14","o":71.2,"h":71.2,"l":70.44,"c":71.2,"v":585000},{"d":"2006-11-15","o":71.2,"h":71.44,"l":70.96,"c":71.4,"v":525000},{"d":"2006-11-16","o":71.76,"h":71.82,"l":71.2,"c":71.29,"v":545000},{"d":"2006-11-17","o":71.12,"h":71.4,"l":71.04,"c":71.16,"v":360000},{"d":"2006-11-20","o":71.46,"h":71.5,"l":71.18,"c":71.43,"v":630000},{"d":"2006-11-21","o":71.86,"h":71.86,"l":71.36,"c":71.62,"v":600000},{"d":"2006-11-22","o":71.72,"h":71.9,"l":71.48,"c":71.86,"v":345000},{"d":"2006-11-24","o":71.86,"h":71.86,"l":71.5,"c":71.75,"v":185000},{"d":"2006-11-27","o":72.06,"h":72.06,"l":70.6,"c":71.14,"v":790000},{"d":"2006-11-28","o":71.07,"h":71.07,"l":70.23,"c":70.64,"v":940000},{"d":"2006-11-29","o":70.52,"h":70.76,"l":70.14,"c":70.38,"v":905000},{"d":"2006-11-30","o":70.3,"h":71.43,"l":70.17,"c":71.1,"v":1150000},{"d":"2006-12-01","o":71.1,"h":71.34,"l":70.4,"c":71.2,"v":720000},{"d":"2006-12-04","o":70.92,"h":71.66,"l":70.92,"c":71.44,"v":1135000},{"d":"2006-12-05","o":71.3,"h":72.24,"l":71.3,"c":72.08,"v":1090000},{"d":"2006-12-06","o":71.72,"h":73.32,"l":71.56,"c":72.64,"v":955000},{"d":"2006-12-07","o":72.4,"h":72.66,"l":71.4,"c":71.66,"v":760000},{"d":"2006-12-08","o":71.46,"h":71.83,"l":71.22,"c":71.5,"v":350000},{"d":"2006-12-11","o":71.24,"h":72.36,"l":71.24,"c":71.84,"v":800000},{"d":"2006-12-12","o":71.9,"h":73.3,"l":71.6,"c":73.3,"v":1095000},{"d":"2006-12-13","o":72.8,"h":73.4,"l":72.68,"c":73.26,"v":925000},{"d":"2006-12-14","o":73.06,"h":73.56,"l":73.04,"c":73.5,"v":1300000},{"d":"2006-12-15","o":73.36,"h":76,"l":73.24,"c":76,"v":2365000},{"d":"2006-12-18","o":76.5,"h":76.5,"l":75.54,"c":75.62,"v":1100000},{"d":"2006-12-19","o":75.52,"h":75.56,"l":74.9,"c":75.4,"v":930000},{"d":"2006-12-20","o":75.56,"h":75.76,"l":74.12,"c":74.42,"v":1295000},{"d":"2006-12-21","o":74.1,"h":74.76,"l":72.84,"c":73.16,"v":980000},{"d":"2006-12-22","o":73.32,"h":73.6,"l":72.94,"c":73.19,"v":630000},{"d":"2006-12-26","o":73.14,"h":73.24,"l":71.82,"c":73.18,"v":565000},{"d":"2006-12-27","o":73.66,"h":73.66,"l":73.16,"c":73.28,"v":450000},{"d":"2006-12-28","o":73.64,"h":73.64,"l":73.04,"c":73.35,"v":525000},{"d":"2006-12-29","o":73.2,"h":73.32,"l":72.52,"c":73.32,"v":430000},{"d":"2007-01-03","o":73.56,"h":73.72,"l":72.6,"c":72.86,"v":1385000},{"d":"2007-01-04","o":72.86,"h":72.94,"l":72.06,"c":72.2,"v":1070000},{"d":"2007-01-05","o":72.66,"h":72.66,"l":71.26,"c":71.56,"v":930000},{"d":"2007-01-08","o":71.82,"h":71.9,"l":71.5,"c":71.72,"v":760000},{"d":"2007-01-09","o":71.72,"h":73.04,"l":71.66,"c":73,"v":610000},{"d":"2007-01-10","o":73,"h":73.18,"l":72.3,"c":73.02,"v":775000},{"d":"2007-01-11","o":73.08,"h":73.4,"l":73,"c":73.4,"v":570000},{"d":"2007-01-12","o":73.4,"h":73.48,"l":73.1,"c":73.36,"v":460000},{"d":"2007-01-16","o":73.48,"h":73.64,"l":72.32,"c":72.38,"v":800000},{"d":"2007-01-17","o":72.38,"h":73.16,"l":72.38,"c":72.41,"v":730000},{"d":"2007-01-18","o":72.6,"h":73,"l":72.41,"c":72.67,"v":515000},{"d":"2007-01-19","o":72.8,"h":73.16,"l":72.62,"c":73.12,"v":420000},{"d":"2007-01-22","o":73.3,"h":73.34,"l":72.4,"c":72.8,"v":675000},{"d":"2007-01-23","o":72.8,"h":72.8,"l":72.31,"c":72.48,"v":720000},{"d":"2007-01-24","o":72.66,"h":72.69,"l":71.32,"c":71.62,"v":1285000},{"d":"2007-01-25","o":72,"h":72,"l":71.4,"c":71.72,"v":560000},{"d":"2007-01-26","o":71.78,"h":71.8,"l":70.82,"c":70.91,"v":790000},{"d":"2007-01-29","o":71.05,"h":72.14,"l":71.02,"c":72.14,"v":730000},{"d":"2007-01-30","o":72.04,"h":72.72,"l":72.02,"c":72.72,"v":765000},{"d":"2007-01-31","o":73.08,"h":73.43,"l":72.6,"c":73.35,"v":1115000},{"d":"2007-02-01","o":73.43,"h":73.8,"l":73.1,"c":73.62,"v":650000},{"d":"2007-02-02","o":73.68,"h":73.72,"l":72.4,"c":72.64,"v":890000},{"d":"2007-02-05","o":72.82,"h":72.82,"l":72.1,"c":72.49,"v":580000},{"d":"2007-02-06","o":72.49,"h":72.72,"l":72.02,"c":72.64,"v":730000},{"d":"2007-02-07","o":72.36,"h":72.66,"l":72.28,"c":72.48,"v":735000},{"d":"2007-02-08","o":72.08,"h":72.6,"l":72.08,"c":72.22,"v":495000},{"d":"2007-02-09","o":72.56,"h":72.83,"l":72.35,"c":72.7,"v":715000},{"d":"2007-02-12","o":72.94,"h":72.96,"l":72.28,"c":72.48,"v":410000},{"d":"2007-02-13","o":72.6,"h":72.72,"l":72,"c":72.2,"v":450000},{"d":"2007-02-14","o":72.4,"h":72.4,"l":72,"c":72.2,"v":795000},{"d":"2007-02-15","o":72.1,"h":72.38,"l":71.04,"c":71.2,"v":1300000},{"d":"2007-02-16","o":71.8,"h":72.44,"l":71.26,"c":72.4,"v":920000},{"d":"2007-02-20","o":72.4,"h":72.95,"l":72.2,"c":72.66,"v":475000},{"d":"2007-02-21","o":72.48,"h":72.69,"l":71.54,"c":71.74,"v":710000},{"d":"2007-02-22","o":71.92,"h":72.18,"l":71.3,"c":71.5,"v":430000},{"d":"2007-02-23","o":71.5,"h":71.5,"l":70.94,"c":71.24,"v":840000},{"d":"2007-02-26","o":71.46,"h":71.5,"l":70.9,"c":71.16,"v":895000},{"d":"2007-02-27","o":70.9,"h":70.9,"l":69.2,"c":69.58,"v":3035000},{"d":"2007-02-28","o":70.28,"h":70.85,"l":69.9,"c":70.46,"v":1580000},{"d":"2007-03-01","o":70.28,"h":71.46,"l":69.86,"c":71.08,"v":800000},{"d":"2007-03-02","o":71.52,"h":71.8,"l":71.04,"c":71.24,"v":675000},{"d":"2007-03-05","o":71,"h":72.02,"l":70.5,"c":71.24,"v":680000},{"d":"2007-03-06","o":71.76,"h":71.84,"l":71.2,"c":71.52,"v":615000},{"d":"2007-03-07","o":71.44,"h":71.95,"l":71.44,"c":71.88,"v":440000},{"d":"2007-03-08","o":72.08,"h":72.66,"l":72.04,"c":72.66,"v":550000},{"d":"2007-03-09","o":72.8,"h":73.16,"l":72.66,"c":72.92,"v":530000},{"d":"2007-03-12","o":73.08,"h":73.08,"l":72.47,"c":72.88,"v":565000},{"d":"2007-03-13","o":72.46,"h":72.56,"l":71.72,"c":72.06,"v":490000},{"d":"2007-03-14","o":72,"h":72,"l":71,"c":71.24,"v":1030000},{"d":"2007-03-15","o":71.58,"h":71.58,"l":70.96,"c":71,"v":425000},{"d":"2007-03-16","o":71,"h":71.26,"l":70.4,"c":70.64,"v":625000},{"d":"2007-03-19","o":70.72,"h":72.11,"l":70.72,"c":71.98,"v":765000},{"d":"2007-03-20","o":71.84,"h":72.04,"l":71.1,"c":71.98,"v":725000},{"d":"2007-03-21","o":72,"h":72.88,"l":71.5,"c":72.88,"v":1010000},{"d":"2007-03-22","o":72.94,"h":72.98,"l":72.1,"c":72.18,"v":350000},{"d":"2007-03-23","o":71.9,"h":72.54,"l":71.86,"c":72.01,"v":400000},{"d":"2007-03-26","o":72.26,"h":72.26,"l":71.9,"c":72.07,"v":445000},{"d":"2007-03-27","o":72.2,"h":72.2,"l":71.41,"c":72.1,"v":560000},{"d":"2007-03-28","o":71.8,"h":72.24,"l":71.53,"c":72.08,"v":645000},{"d":"2007-03-29","o":72.24,"h":72.24,"l":71.76,"c":72.07,"v":375000},{"d":"2007-03-30","o":72.14,"h":72.8,"l":71.96,"c":72.8,"v":430000},{"d":"2007-04-02","o":72.2,"h":72.38,"l":71.72,"c":72.06,"v":700000},{"d":"2007-04-03","o":72.16,"h":72.79,"l":72.1,"c":72.36,"v":390000},{"d":"2007-04-04","o":72.36,"h":72.58,"l":72.1,"c":72.58,"v":240000},{"d":"2007-04-05","o":72.6,"h":72.76,"l":72.4,"c":72.52,"v":300000},{"d":"2007-04-09","o":72.66,"h":72.76,"l":72.42,"c":72.7,"v":565000},{"d":"2007-04-10","o":72.74,"h":73.34,"l":72.66,"c":73.3,"v":440000},{"d":"2007-04-11","o":73.3,"h":73.3,"l":72.82,"c":73.08,"v":515000},{"d":"2007-04-12","o":72.7,"h":73.2,"l":72.7,"c":73.2,"v":430000},{"d":"2007-04-13","o":73.2,"h":73.2,"l":73.04,"c":73.2,"v":375000},{"d":"2007-04-16","o":73.16,"h":73.35,"l":73.01,"c":73.35,"v":560000},{"d":"2007-04-17","o":73.35,"h":73.35,"l":73.02,"c":73.34,"v":670000},{"d":"2007-04-18","o":73.24,"h":73.34,"l":72.88,"c":72.9,"v":830000},{"d":"2007-04-19","o":72.98,"h":73.1,"l":72.5,"c":72.66,"v":560000},{"d":"2007-04-20","o":73.06,"h":73.06,"l":72.45,"c":72.56,"v":555000},{"d":"2007-04-23","o":72.6,"h":73.05,"l":72.6,"c":72.72,"v":670000},{"d":"2007-04-24","o":73,"h":73,"l":72.3,"c":72.48,"v":790000},{"d":"2007-04-25","o":72.7,"h":72.8,"l":72.1,"c":72.4,"v":780000},{"d":"2007-04-26","o":72.5,"h":72.78,"l":72.4,"c":72.56,"v":460000},{"d":"2007-04-27","o":72.6,"h":72.72,"l":72.43,"c":72.59,"v":280000},{"d":"2007-04-30","o":72.84,"h":72.84,"l":72.32,"c":72.56,"v":430000},{"d":"2007-05-01","o":72.68,"h":72.68,"l":71.88,"c":72.12,"v":870000},{"d":"2007-05-02","o":72.12,"h":72.42,"l":72.12,"c":72.38,"v":400000},{"d":"2007-05-03","o":72.6,"h":72.6,"l":72,"c":72.36,"v":600000},{"d":"2007-05-04","o":72.5,"h":73,"l":72.47,"c":72.62,"v":540000},{"d":"2007-05-07","o":73.08,"h":73.59,"l":72.83,"c":73.58,"v":775000},{"d":"2007-05-08","o":73.5,"h":73.5,"l":72.24,"c":72.36,"v":925000},{"d":"2007-05-09","o":72.44,"h":72.84,"l":72.44,"c":72.74,"v":990000},{"d":"2007-05-10","o":72.9,"h":72.94,"l":72.72,"c":72.74,"v":790000},{"d":"2007-05-11","o":72.72,"h":73.48,"l":72.71,"c":73.36,"v":495000},{"d":"2007-05-14","o":73.1,"h":73.26,"l":72.6,"c":72.8,"v":590000},{"d":"2007-05-15","o":72.8,"h":73.12,"l":72.62,"c":72.66,"v":360000},{"d":"2007-05-16","o":72.7,"h":72.96,"l":72.44,"c":72.6,"v":690000},{"d":"2007-05-17","o":72.7,"h":72.7,"l":72.22,"c":72.26,"v":645000},{"d":"2007-05-18","o":72.3,"h":72.3,"l":71.8,"c":72.09,"v":1410000},{"d":"2007-05-21","o":72.2,"h":72.62,"l":72.09,"c":72.62,"v":745000},{"d":"2007-05-22","o":72.68,"h":73.2,"l":72.63,"c":72.87,"v":755000},{"d":"2007-05-23","o":72.8,"h":72.98,"l":72.57,"c":72.78,"v":345000},{"d":"2007-05-24","o":72.66,"h":72.77,"l":72.28,"c":72.45,"v":470000},{"d":"2007-05-25","o":72.36,"h":73.2,"l":72.25,"c":73.2,"v":475000},{"d":"2007-05-29","o":72.98,"h":72.98,"l":72.46,"c":72.68,"v":400000},{"d":"2007-05-30","o":72.5,"h":72.66,"l":72.36,"c":72.56,"v":440000},{"d":"2007-05-31","o":72.7,"h":72.74,"l":72.44,"c":72.5,"v":325000},{"d":"2007-06-01","o":72.6,"h":73,"l":72.4,"c":72.7,"v":935000},{"d":"2007-06-04","o":72.62,"h":72.98,"l":72.6,"c":72.89,"v":395000},{"d":"2007-06-05","o":72.92,"h":72.92,"l":72.28,"c":72.38,"v":755000},{"d":"2007-06-06","o":72.2,"h":72.46,"l":72.08,"c":72.12,"v":650000},{"d":"2007-06-07","o":72.06,"h":72.54,"l":72.04,"c":72.54,"v":1070000},{"d":"2007-06-08","o":72.4,"h":72.64,"l":72.12,"c":72.24,"v":680000},{"d":"2007-06-11","o":72.24,"h":72.63,"l":72.24,"c":72.63,"v":400000},{"d":"2007-06-12","o":72.48,"h":72.52,"l":72.3,"c":72.36,"v":630000},{"d":"2007-06-13","o":72.4,"h":72.5,"l":72.3,"c":72.5,"v":420000},{"d":"2007-06-14","o":72.3,"h":72.5,"l":72.24,"c":72.42,"v":345000},{"d":"2007-06-15","o":72.42,"h":72.7,"l":72.42,"c":72.44,"v":625000},{"d":"2007-06-18","o":72.5,"h":72.5,"l":72.26,"c":72.28,"v":370000},{"d":"2007-06-19","o":72.28,"h":72.58,"l":72.24,"c":72.57,"v":580000},{"d":"2007-06-20","o":72.57,"h":72.66,"l":72.2,"c":72.23,"v":555000},{"d":"2007-06-21","o":72.26,"h":72.4,"l":71.62,"c":71.88,"v":840000},{"d":"2007-06-22","o":71.5,"h":71.79,"l":71.3,"c":71.56,"v":505000},{"d":"2007-06-25","o":71.3,"h":71.44,"l":70.8,"c":71.06,"v":535000},{"d":"2007-06-26","o":71.06,"h":71.48,"l":70.76,"c":70.81,"v":465000},{"d":"2007-06-27","o":70.82,"h":71.2,"l":70.78,"c":71.2,"v":310000},{"d":"2007-06-28","o":71.6,"h":72.14,"l":71.12,"c":71.84,"v":405000},{"d":"2007-06-29","o":71.64,"h":72.1,"l":71.64,"c":72.1,"v":485000},{"d":"2007-07-02","o":72.3,"h":72.5,"l":72.11,"c":72.49,"v":390000},{"d":"2007-07-03","o":72.52,"h":72.8,"l":72.52,"c":72.74,"v":175000},{"d":"2007-07-05","o":72.78,"h":73.36,"l":72.74,"c":73.36,"v":585000},{"d":"2007-07-06","o":73.46,"h":74.1,"l":73.36,"c":74.1,"v":475000},{"d":"2007-07-09","o":74.24,"h":74.46,"l":74.04,"c":74.28,"v":590000},{"d":"2007-07-10","o":74.38,"h":74.46,"l":73.86,"c":74.08,"v":495000},{"d":"2007-07-11","o":74.18,"h":74.18,"l":73.42,"c":73.8,"v":305000},{"d":"2007-07-12","o":73.76,"h":73.78,"l":73.3,"c":73.55,"v":475000},{"d":"2007-07-13","o":73.4,"h":73.55,"l":73.14,"c":73.55,"v":450000},{"d":"2007-07-16","o":73.62,"h":73.64,"l":72.94,"c":73.08,"v":635000},{"d":"2007-07-17","o":73.08,"h":73.38,"l":72.82,"c":73.26,"v":310000},{"d":"2007-07-18","o":73.2,"h":73.34,"l":72.86,"c":72.98,"v":750000},{"d":"2007-07-19","o":72.94,"h":73.24,"l":72.58,"c":72.76,"v":685000},{"d":"2007-07-20","o":72.76,"h":73.06,"l":72.54,"c":72.85,"v":530000},{"d":"2007-07-23","o":72.7,"h":72.84,"l":72.5,"c":72.77,"v":470000},{"d":"2007-07-24","o":72.7,"h":72.9,"l":72.51,"c":72.72,"v":500000},{"d":"2007-07-25","o":72.98,"h":73.06,"l":72.56,"c":72.77,"v":540000},{"d":"2007-07-26","o":72.77,"h":72.86,"l":71.16,"c":71.91,"v":1795000},{"d":"2007-07-27","o":72.2,"h":72.6,"l":71.86,"c":72.3,"v":710000},{"d":"2007-07-30","o":72.7,"h":72.7,"l":71.72,"c":71.98,"v":610000},{"d":"2007-07-31","o":72.04,"h":72.14,"l":71.8,"c":72.08,"v":590000},{"d":"2007-08-01","o":71.96,"h":72.28,"l":71.8,"c":71.99,"v":355000},{"d":"2007-08-02","o":71.98,"h":72.1,"l":71.74,"c":71.76,"v":385000},{"d":"2007-08-03","o":71.92,"h":72.09,"l":71.6,"c":71.98,"v":1165000},{"d":"2007-08-06","o":72.6,"h":73.57,"l":71.93,"c":73.4,"v":1680000},{"d":"2007-08-07","o":73.42,"h":73.84,"l":73.01,"c":73.84,"v":1165000},{"d":"2007-08-08","o":73.98,"h":74.28,"l":73.52,"c":73.74,"v":710000},{"d":"2007-08-09","o":73.54,"h":73.54,"l":72.54,"c":72.86,"v":940000},{"d":"2007-08-10","o":72,"h":72.72,"l":71.8,"c":72.5,"v":1175000},{"d":"2007-08-13","o":72.9,"h":73.72,"l":72.78,"c":72.78,"v":430000},{"d":"2007-08-14","o":72.78,"h":73.2,"l":72.36,"c":72.57,"v":630000},{"d":"2007-08-15","o":72.36,"h":73.62,"l":72.16,"c":73.1,"v":615000},{"d":"2007-08-16","o":73.38,"h":75.94,"l":73.3,"c":75.83,"v":2175000},{"d":"2007-08-17","o":75.5,"h":79,"l":75.3,"c":78.96,"v":1290000},{"d":"2007-08-20","o":79.2,"h":79.4,"l":77.7,"c":79.24,"v":1035000},{"d":"2007-08-21","o":79.78,"h":79.98,"l":78.74,"c":79.65,"v":1105000},{"d":"2007-08-22","o":80,"h":80,"l":78.26,"c":78.78,"v":990000},{"d":"2007-08-23","o":78.76,"h":79.46,"l":78.4,"c":78.9,"v":560000},{"d":"2007-08-24","o":79,"h":79.9,"l":78.8,"c":79.9,"v":625000},{"d":"2007-08-27","o":80,"h":80,"l":78.9,"c":79.31,"v":1350000},{"d":"2007-08-28","o":79.48,"h":79.52,"l":78.84,"c":79.3,"v":500000},{"d":"2007-08-29","o":79.2,"h":79.78,"l":78.94,"c":79,"v":475000},{"d":"2007-08-30","o":79.2,"h":79.34,"l":78.81,"c":78.96,"v":315000},{"d":"2007-08-31","o":79.18,"h":79.3,"l":77.8,"c":77.8,"v":1300000},{"d":"2007-09-04","o":77.96,"h":79.62,"l":77.94,"c":79.14,"v":990000},{"d":"2007-09-05","o":79.3,"h":79.72,"l":79.08,"c":79.58,"v":355000},{"d":"2007-09-06","o":79.7,"h":80,"l":79.4,"c":79.99,"v":465000},{"d":"2007-09-07","o":79.72,"h":79.78,"l":79.4,"c":79.59,"v":530000},{"d":"2007-09-10","o":79.78,"h":79.78,"l":78.8,"c":78.86,"v":755000},{"d":"2007-09-11","o":79.38,"h":79.38,"l":78.74,"c":78.97,"v":450000},{"d":"2007-09-12","o":78.98,"h":79.27,"l":78.76,"c":78.97,"v":455000},{"d":"2007-09-13","o":78.98,"h":79.3,"l":78.64,"c":79.14,"v":405000},{"d":"2007-09-14","o":78.9,"h":79.96,"l":78.4,"c":79.92,"v":755000},{"d":"2007-09-17","o":79.9,"h":79.9,"l":78.76,"c":78.95,"v":490000},{"d":"2007-09-18","o":78.94,"h":79.25,"l":78.48,"c":79.04,"v":1070000},{"d":"2007-09-19","o":79.46,"h":79.76,"l":78,"c":78,"v":1145000},{"d":"2007-09-20","o":78.2,"h":79.08,"l":78.18,"c":78.3,"v":790000},{"d":"2007-09-21","o":78.24,"h":79,"l":77.8,"c":77.8,"v":990000},{"d":"2007-09-24","o":77.82,"h":78.44,"l":77.78,"c":78.08,"v":1165000},{"d":"2007-09-25","o":77.64,"h":78.28,"l":77.64,"c":77.89,"v":575000},{"d":"2007-09-26","o":77.82,"h":78.2,"l":77.62,"c":77.98,"v":925000},{"d":"2007-09-27","o":77.98,"h":78.27,"l":77.85,"c":78.27,"v":730000},{"d":"2007-09-28","o":78.24,"h":79.3,"l":77.96,"c":79.04,"v":760000},{"d":"2007-10-01","o":79.4,"h":79.54,"l":78.98,"c":79.18,"v":765000},{"d":"2007-10-02","o":79.3,"h":79.93,"l":79.18,"c":79.93,"v":790000},{"d":"2007-10-03","o":79.93,"h":79.98,"l":79.32,"c":79.64,"v":630000},{"d":"2007-10-04","o":79.8,"h":80.08,"l":79.4,"c":79.4,"v":925000},{"d":"2007-10-05","o":79.2,"h":80.58,"l":79.2,"c":80.58,"v":950000},{"d":"2007-10-08","o":80.58,"h":82.52,"l":80.48,"c":82.2,"v":1035000},{"d":"2007-10-09","o":81.84,"h":82.48,"l":81.34,"c":81.78,"v":1010000},{"d":"2007-10-10","o":81.72,"h":83.2,"l":81.68,"c":83.2,"v":1115000},{"d":"2007-10-11","o":83.2,"h":84.2,"l":83.08,"c":83.9,"v":645000},{"d":"2007-10-12","o":84,"h":85.8,"l":84,"c":84.68,"v":1620000},{"d":"2007-10-15","o":85,"h":85.14,"l":83.76,"c":84.16,"v":1010000},{"d":"2007-10-16","o":84.24,"h":84.94,"l":84.04,"c":84.64,"v":695000},{"d":"2007-10-17","o":85.1,"h":86.7,"l":85.05,"c":86.7,"v":1735000},{"d":"2007-10-18","o":86.4,"h":86.48,"l":85.5,"c":86,"v":865000},{"d":"2007-10-19","o":86.1,"h":86.1,"l":84.44,"c":84.86,"v":805000},{"d":"2007-10-22","o":84.72,"h":84.72,"l":83.92,"c":84.26,"v":555000},{"d":"2007-10-23","o":84.26,"h":85.36,"l":84.26,"c":85.12,"v":760000},{"d":"2007-10-24","o":85.44,"h":85.46,"l":84.7,"c":84.94,"v":520000},{"d":"2007-10-25","o":84.94,"h":85.05,"l":84.56,"c":85.05,"v":745000},{"d":"2007-10-26","o":84.8,"h":87.83,"l":84.66,"c":84.66,"v":750000},{"d":"2007-10-29","o":85.12,"h":85.64,"l":84.86,"c":85.46,"v":600000},{"d":"2007-10-30","o":85.54,"h":86,"l":85.38,"c":85.8,"v":495000},{"d":"2007-10-31","o":85.9,"h":88.28,"l":85.7,"c":88.28,"v":1035000},{"d":"2007-11-01","o":88,"h":88.72,"l":87.34,"c":87.54,"v":1405000},{"d":"2007-11-02","o":87.8,"h":88.34,"l":87.66,"c":88.04,"v":865000},{"d":"2007-11-05","o":89.4,"h":89.44,"l":88.34,"c":88.74,"v":1840000},{"d":"2007-11-06","o":88.78,"h":89.7,"l":88.74,"c":89.47,"v":2340000},{"d":"2007-11-07","o":89.92,"h":90.21,"l":89.34,"c":90.06,"v":1065000},{"d":"2007-11-08","o":90.06,"h":90.54,"l":89.2,"c":89.7,"v":1675000},{"d":"2007-11-09","o":89.7,"h":89.72,"l":88,"c":88.66,"v":1705000},{"d":"2007-11-12","o":88.14,"h":89.56,"l":87.48,"c":89.38,"v":1550000},{"d":"2007-11-13","o":89.72,"h":90.68,"l":89.56,"c":90.48,"v":1615000},{"d":"2007-11-14","o":90.66,"h":91.78,"l":90.2,"c":91.4,"v":2000000},{"d":"2007-11-15","o":91.48,"h":92.5,"l":89.6,"c":90.11,"v":1190000},{"d":"2007-11-16","o":90.92,"h":90.96,"l":90.36,"c":90.88,"v":895000},{"d":"2007-11-19","o":90.88,"h":91.3,"l":90.54,"c":91.3,"v":1005000},{"d":"2007-11-20","o":91.26,"h":91.68,"l":90.88,"c":91.03,"v":1270000},{"d":"2007-11-21","o":91,"h":91,"l":89.3,"c":89.43,"v":1495000},{"d":"2007-11-23","o":89.24,"h":89.64,"l":89.24,"c":89.5,"v":525000},{"d":"2007-11-26","o":89.6,"h":91.26,"l":89.23,"c":91.26,"v":1490000},{"d":"2007-11-27","o":91.48,"h":91.58,"l":91.04,"c":91.54,"v":975000},{"d":"2007-11-28","o":91.48,"h":92.44,"l":91.48,"c":91.5,"v":1600000},{"d":"2007-11-29","o":91.4,"h":92.89,"l":91.4,"c":92.76,"v":760000},{"d":"2007-11-30","o":93.5,"h":93.96,"l":92.62,"c":93.8,"v":1035000},{"d":"2007-12-03","o":94.12,"h":96.3,"l":93.8,"c":95,"v":1575000},{"d":"2007-12-04","o":95.92,"h":96.46,"l":94.3,"c":96.45,"v":1505000},{"d":"2007-12-05","o":97.2,"h":98.6,"l":97.16,"c":98.1,"v":1645000},{"d":"2007-12-06","o":98.6,"h":99.7,"l":98.26,"c":99.02,"v":1170000},{"d":"2007-12-07","o":99.9,"h":100.72,"l":98.96,"c":99,"v":1650000},{"d":"2007-12-10","o":99.4,"h":99.8,"l":99.3,"c":99.7,"v":1075000},{"d":"2007-12-11","o":100.2,"h":101.18,"l":98.44,"c":98.44,"v":1085000},{"d":"2007-12-12","o":100.4,"h":100.4,"l":93.4,"c":96.18,"v":1675000},{"d":"2007-12-13","o":96,"h":96,"l":92.52,"c":94.7,"v":1525000},{"d":"2007-12-14","o":94.52,"h":95.68,"l":90.9,"c":95.08,"v":1515000},{"d":"2007-12-17","o":93.1,"h":93.1,"l":89.2,"c":90.5,"v":1975000},{"d":"2007-12-18","o":90.3,"h":91.5,"l":87.3,"c":90.2,"v":2215000},{"d":"2007-12-19","o":90.2,"h":90.2,"l":88.64,"c":89.56,"v":595000},{"d":"2007-12-20","o":90.2,"h":90.2,"l":87.66,"c":88.82,"v":1190000},{"d":"2007-12-21","o":88.4,"h":89.5,"l":87.96,"c":89.5,"v":1385000},{"d":"2007-12-24","o":89.66,"h":91.4,"l":89.5,"c":90.8,"v":745000},{"d":"2007-12-26","o":91.96,"h":92.76,"l":91.08,"c":91.4,"v":1190000},{"d":"2007-12-27","o":92.16,"h":92.18,"l":91.16,"c":91.46,"v":630000},{"d":"2007-12-28","o":92,"h":93.9,"l":92,"c":93.7,"v":940000},{"d":"2007-12-31","o":95.5,"h":95.96,"l":94.26,"c":94.72,"v":1050000},{"d":"2008-01-02","o":94.8,"h":94.98,"l":90.66,"c":92.1,"v":1780000},{"d":"2008-01-03","o":92.68,"h":93.86,"l":92.16,"c":93,"v":1040000},{"d":"2008-01-04","o":92.84,"h":92.84,"l":89.76,"c":91,"v":1415000},{"d":"2008-01-07","o":90.54,"h":90.96,"l":88.2,"c":88.76,"v":1285000},{"d":"2008-01-08","o":88.4,"h":89.56,"l":87.6,"c":88.3,"v":1030000},{"d":"2008-01-09","o":87.96,"h":88.2,"l":84.76,"c":86.3,"v":1475000},{"d":"2008-01-10","o":86.56,"h":89.9,"l":85,"c":89.22,"v":1320000},{"d":"2008-01-11","o":89.18,"h":89.26,"l":86.36,"c":87.54,"v":835000},{"d":"2008-01-14","o":88.56,"h":88.58,"l":86.2,"c":86.55,"v":545000},{"d":"2008-01-15","o":86.2,"h":86.76,"l":85.2,"c":85.32,"v":1075000},{"d":"2008-01-16","o":84.5,"h":85.48,"l":83.5,"c":84.5,"v":1140000},{"d":"2008-01-17","o":84.62,"h":87.9,"l":84.2,"c":86.96,"v":1455000},{"d":"2008-01-18","o":88.32,"h":90,"l":87.42,"c":88.1,"v":1450000},{"d":"2008-01-22","o":83.2,"h":91.6,"l":83,"c":91.38,"v":1970000},{"d":"2008-01-23","o":89.2,"h":92.7,"l":89,"c":92,"v":1690000},{"d":"2008-01-24","o":96,"h":96.98,"l":91.52,"c":92.38,"v":2090000},{"d":"2008-01-25","o":92.6,"h":93.2,"l":92.2,"c":92.6,"v":1890000},{"d":"2008-01-28","o":92.64,"h":93.1,"l":90.2,"c":90.4,"v":885000},{"d":"2008-01-29","o":91.7,"h":93,"l":91.5,"c":92.9,"v":940000},{"d":"2008-01-30","o":94,"h":94,"l":91.62,"c":92.32,"v":1175000},{"d":"2008-01-31","o":94.2,"h":94.2,"l":91,"c":91,"v":1460000},{"d":"2008-02-01","o":91.2,"h":92.66,"l":90,"c":90.46,"v":915000},{"d":"2008-02-04","o":91,"h":92.13,"l":90.02,"c":90.02,"v":700000},{"d":"2008-02-05","o":90.04,"h":91.04,"l":89.44,"c":90.9,"v":845000},{"d":"2008-02-06","o":91.2,"h":91.54,"l":89.62,"c":90.8,"v":605000},{"d":"2008-02-07","o":90.6,"h":91.76,"l":89.34,"c":90.76,"v":735000},{"d":"2008-02-08","o":91.66,"h":92.22,"l":91,"c":91.84,"v":705000},{"d":"2008-02-11","o":92.8,"h":92.94,"l":91.3,"c":92.9,"v":820000},{"d":"2008-02-12","o":93.1,"h":93.4,"l":92.84,"c":93.18,"v":1530000},{"d":"2008-02-13","o":93.38,"h":96.6,"l":93.22,"c":95.36,"v":2540000},{"d":"2008-02-14","o":96,"h":96.78,"l":95,"c":95.38,"v":1440000},{"d":"2008-02-15","o":95.6,"h":95.9,"l":93.56,"c":95.9,"v":770000},{"d":"2008-02-19","o":96.8,"h":97.16,"l":94.2,"c":95.8,"v":840000},{"d":"2008-02-20","o":95.6,"h":96.06,"l":95,"c":95.5,"v":600000},{"d":"2008-02-21","o":96,"h":96,"l":94,"c":94.02,"v":630000},{"d":"2008-02-22","o":94.02,"h":94.54,"l":92,"c":92.96,"v":645000},{"d":"2008-02-25","o":93.46,"h":93.96,"l":92.1,"c":93.12,"v":600000},{"d":"2008-02-26","o":92.46,"h":93.2,"l":92.4,"c":92.52,"v":710000},{"d":"2008-02-27","o":92.52,"h":93.89,"l":92.42,"c":93.68,"v":545000},{"d":"2008-02-28","o":93.66,"h":93.96,"l":92.8,"c":93.2,"v":695000},{"d":"2008-02-29","o":93.1,"h":93.78,"l":92.5,"c":93.49,"v":910000},{"d":"2008-03-03","o":92.04,"h":92.04,"l":89.04,"c":90.18,"v":2075000},{"d":"2008-03-04","o":90,"h":91.5,"l":89.56,"c":91.5,"v":1295000},{"d":"2008-03-05","o":92.12,"h":92.4,"l":90.98,"c":92.18,"v":950000},{"d":"2008-03-06","o":92.14,"h":92.14,"l":90.06,"c":90.44,"v":760000},{"d":"2008-03-07","o":89.7,"h":90.38,"l":89,"c":89.24,"v":1005000},{"d":"2008-03-10","o":88.92,"h":89.18,"l":86.86,"c":87.26,"v":1140000},{"d":"2008-03-11","o":87.8,"h":88.74,"l":87,"c":88,"v":1280000},{"d":"2008-03-12","o":88.5,"h":88.58,"l":86.8,"c":87.14,"v":910000},{"d":"2008-03-13","o":86.66,"h":87.38,"l":86,"c":86.68,"v":810000},{"d":"2008-03-14","o":86.8,"h":86.8,"l":85.6,"c":86.36,"v":1150000},{"d":"2008-03-17","o":84.9,"h":86.36,"l":84.6,"c":84.9,"v":1420000},{"d":"2008-03-18","o":84.92,"h":87,"l":84.92,"c":86.11,"v":940000},{"d":"2008-03-19","o":87.2,"h":87.2,"l":85.2,"c":85.31,"v":1015000},{"d":"2008-03-20","o":85.3,"h":87,"l":85.02,"c":86.96,"v":1485000},{"d":"2008-03-24","o":87.54,"h":87.94,"l":86.42,"c":86.82,"v":1110000},{"d":"2008-03-25","o":87.1,"h":87.56,"l":86,"c":86,"v":1160000},{"d":"2008-03-26","o":86.3,"h":86.39,"l":85.5,"c":85.64,"v":1005000},{"d":"2008-03-27","o":86,"h":87.5,"l":85.56,"c":87.4,"v":1010000},{"d":"2008-03-28","o":87.4,"h":89.26,"l":87.3,"c":89.04,"v":905000},{"d":"2008-03-31","o":89.58,"h":90.15,"l":89.03,"c":89.46,"v":1135000},{"d":"2008-04-01","o":90,"h":90.38,"l":87.6,"c":88.8,"v":1815000},{"d":"2008-04-02","o":89.1,"h":89.1,"l":87.1,"c":87.29,"v":1535000},{"d":"2008-04-03","o":87.1,"h":87.7,"l":86.52,"c":86.84,"v":910000},{"d":"2008-04-04","o":87.2,"h":87.6,"l":86.8,"c":87.38,"v":820000},{"d":"2008-04-07","o":87.92,"h":88.28,"l":86.6,"c":88.1,"v":740000},{"d":"2008-04-08","o":88.6,"h":88.6,"l":87.34,"c":88.3,"v":835000},{"d":"2008-04-09","o":88.4,"h":88.6,"l":87.2,"c":87.8,"v":805000},{"d":"2008-04-10","o":87.88,"h":88.2,"l":87,"c":87.58,"v":720000},{"d":"2008-04-11","o":87.3,"h":87.78,"l":86.02,"c":87.08,"v":740000},{"d":"2008-04-14","o":87.48,"h":87.5,"l":85.55,"c":85.72,"v":1075000},{"d":"2008-04-15","o":85.74,"h":86,"l":85.22,"c":85.8,"v":765000},{"d":"2008-04-16","o":86,"h":86.4,"l":85.82,"c":86.4,"v":905000},{"d":"2008-04-17","o":86.28,"h":86.29,"l":85.42,"c":85.64,"v":825000},{"d":"2008-04-18","o":86.1,"h":86.1,"l":85.56,"c":85.76,"v":1115000},{"d":"2008-04-21","o":85.86,"h":85.96,"l":85.21,"c":85.5,"v":740000},{"d":"2008-04-22","o":85.72,"h":85.72,"l":84.66,"c":84.82,"v":745000},{"d":"2008-04-23","o":84.94,"h":85.15,"l":84.44,"c":84.72,"v":700000},{"d":"2008-04-24","o":85.34,"h":85.34,"l":84.24,"c":84.5,"v":830000},{"d":"2008-04-25","o":84.5,"h":84.76,"l":84.4,"c":84.6,"v":770000},{"d":"2008-04-28","o":85,"h":85.86,"l":84.8,"c":85.42,"v":1055000},{"d":"2008-04-29","o":85.98,"h":87.66,"l":85.7,"c":87.66,"v":880000},{"d":"2008-04-30","o":88.12,"h":89.14,"l":87.6,"c":89.14,"v":1345000},{"d":"2008-05-01","o":89.18,"h":89.44,"l":88.2,"c":89.2,"v":740000},{"d":"2008-05-02","o":90,"h":90.04,"l":88.3,"c":88.96,"v":920000},{"d":"2008-05-05","o":88.96,"h":88.96,"l":86.34,"c":86.67,"v":1425000},{"d":"2008-05-06","o":87.1,"h":87.1,"l":86.1,"c":86.9,"v":1685000},{"d":"2008-05-07","o":87.24,"h":87.24,"l":85.2,"c":85.25,"v":1595000},{"d":"2008-05-08","o":85.8,"h":86.08,"l":85.25,"c":85.6,"v":1085000},{"d":"2008-05-09","o":85.62,"h":85.88,"l":83.5,"c":83.58,"v":1840000},{"d":"2008-05-12","o":83.34,"h":83.7,"l":81.74,"c":81.9,"v":1945000},{"d":"2008-05-13","o":82.2,"h":83.7,"l":82.2,"c":82.96,"v":1135000},{"d":"2008-05-14","o":83.49,"h":84,"l":82.2,"c":82.39,"v":2000000},{"d":"2008-05-15","o":82.8,"h":83.76,"l":80.92,"c":81.3,"v":2045000},{"d":"2008-05-16","o":81.4,"h":82.12,"l":80.8,"c":81.54,"v":1570000},{"d":"2008-05-19","o":82.1,"h":82.9,"l":82.1,"c":82.39,"v":1345000},{"d":"2008-05-20","o":83.14,"h":83.34,"l":81.62,"c":82.02,"v":1390000},{"d":"2008-05-21","o":82,"h":82.08,"l":80.7,"c":81.2,"v":1175000},{"d":"2008-05-22","o":81.28,"h":82.12,"l":80.8,"c":82.11,"v":1070000},{"d":"2008-05-23","o":82.36,"h":83.7,"l":81.62,"c":82.6,"v":1535000},{"d":"2008-05-27","o":82.4,"h":85.9,"l":81.7,"c":85.9,"v":3015000},{"d":"2008-05-28","o":85.9,"h":86.8,"l":85.46,"c":86.76,"v":2350000},{"d":"2008-05-29","o":86.8,"h":88.29,"l":86.43,"c":88.02,"v":2265000},{"d":"2008-05-30","o":89.1,"h":90.4,"l":87.44,"c":89.96,"v":8935000},{"d":"2008-06-02","o":89.68,"h":90.4,"l":86.9,"c":87.8,"v":1850000},{"d":"2008-06-03","o":87.8,"h":90.04,"l":87.42,"c":89.4,"v":1840000},{"d":"2008-06-04","o":88.8,"h":89.19,"l":87,"c":87,"v":1620000},{"d":"2008-06-05","o":87.6,"h":87.98,"l":86.64,"c":87.1,"v":1350000},{"d":"2008-06-06","o":86.6,"h":86.84,"l":85.6,"c":85.72,"v":775000},{"d":"2008-06-09","o":85.7,"h":85.72,"l":84,"c":84.84,"v":1060000},{"d":"2008-06-10","o":84.14,"h":85.64,"l":84,"c":84.5,"v":835000},{"d":"2008-06-11","o":84.82,"h":85.52,"l":84,"c":84.4,"v":930000},{"d":"2008-06-12","o":84.46,"h":84.9,"l":84,"c":84.5,"v":1470000},{"d":"2008-06-13","o":84.48,"h":85,"l":84.1,"c":84.94,"v":1010000},{"d":"2008-06-16","o":84.6,"h":85.04,"l":83.76,"c":83.96,"v":775000},{"d":"2008-06-17","o":84.28,"h":84.7,"l":83.92,"c":84.14,"v":915000},{"d":"2008-06-18","o":84.08,"h":84.14,"l":82.1,"c":83.98,"v":1385000},{"d":"2008-06-19","o":83.7,"h":83.84,"l":80.2,"c":83.26,"v":590000},{"d":"2008-06-20","o":83.26,"h":83.5,"l":82.3,"c":83.08,"v":910000},{"d":"2008-06-23","o":82.98,"h":83.31,"l":81.1,"c":81.3,"v":950000},{"d":"2008-06-24","o":81.3,"h":81.98,"l":80.33,"c":81.84,"v":900000},{"d":"2008-06-25","o":81.7,"h":82.9,"l":81.2,"c":81.34,"v":710000},{"d":"2008-06-26","o":81.16,"h":81.56,"l":80.06,"c":80.75,"v":1310000},{"d":"2008-06-27","o":80.4,"h":81.6,"l":80.02,"c":80.33,"v":1200000},{"d":"2008-06-30","o":80.04,"h":80.34,"l":79.6,"c":80.24,"v":1210000},{"d":"2008-07-01","o":79.64,"h":80.2,"l":79.3,"c":79.98,"v":1240000},{"d":"2008-07-02","o":79.64,"h":80,"l":78.81,"c":78.96,"v":1200000},{"d":"2008-07-03","o":78.8,"h":78.94,"l":76.03,"c":77.9,"v":1875000},{"d":"2008-07-07","o":78.72,"h":79.8,"l":77,"c":78.82,"v":1835000},{"d":"2008-07-08","o":78.9,"h":79.62,"l":78.56,"c":79.34,"v":1270000},{"d":"2008-07-09","o":79.34,"h":80,"l":79.14,"c":79.7,"v":770000},{"d":"2008-07-10","o":79.68,"h":81.84,"l":79.12,"c":79.48,"v":610000},{"d":"2008-07-11","o":79.48,"h":79.48,"l":77.52,"c":78.18,"v":1030000},{"d":"2008-07-14","o":78.1,"h":78.7,"l":76.7,"c":77.14,"v":1290000},{"d":"2008-07-15","o":76.6,"h":77.48,"l":74.6,"c":76.64,"v":2030000},{"d":"2008-07-16","o":75.76,"h":76.98,"l":75,"c":75.8,"v":1790000},{"d":"2008-07-17","o":77.8,"h":78,"l":75.58,"c":77.3,"v":1395000},{"d":"2008-07-18","o":77.8,"h":78.48,"l":77.32,"c":78.28,"v":1625000},{"d":"2008-07-21","o":78.5,"h":79.36,"l":78.2,"c":78.74,"v":1010000},{"d":"2008-07-22","o":78.44,"h":79,"l":77.24,"c":78.72,"v":1070000},{"d":"2008-07-23","o":79.56,"h":79.56,"l":78.16,"c":78.5,"v":2715000},{"d":"2008-07-24","o":78.8,"h":78.88,"l":76.74,"c":76.92,"v":1005000},{"d":"2008-07-25","o":77.2,"h":77.42,"l":75,"c":75.4,"v":1265000},{"d":"2008-07-28","o":75.4,"h":75.5,"l":74.02,"c":74.6,"v":1125000},{"d":"2008-07-29","o":75,"h":75,"l":74.14,"c":74.3,"v":1155000},{"d":"2008-07-30","o":74.66,"h":76.1,"l":74.1,"c":76.1,"v":2240000},{"d":"2008-07-31","o":75.86,"h":77.6,"l":74.8,"c":76.58,"v":1225000},{"d":"2008-08-01","o":76.9,"h":78.1,"l":76.46,"c":77.74,"v":845000},{"d":"2008-08-04","o":77.9,"h":78.16,"l":76.15,"c":76.54,"v":530000},{"d":"2008-08-05","o":76.5,"h":77.4,"l":76.32,"c":76.98,"v":1560000},{"d":"2008-08-06","o":77.16,"h":77.56,"l":76.34,"c":77.56,"v":800000},{"d":"2008-08-07","o":77.1,"h":77.4,"l":75.22,"c":77.08,"v":1880000},{"d":"2008-08-08","o":76.68,"h":77.2,"l":75.1,"c":76.96,"v":1125000},{"d":"2008-08-11","o":77.2,"h":78.96,"l":76.76,"c":78.2,"v":1655000},{"d":"2008-08-12","o":78.6,"h":78.7,"l":76.5,"c":76.76,"v":885000},{"d":"2008-08-13","o":77.4,"h":77.48,"l":75.7,"c":76.1,"v":1405000},{"d":"2008-08-14","o":76.1,"h":78,"l":75.77,"c":77.86,"v":1070000},{"d":"2008-08-15","o":78.1,"h":80,"l":77.92,"c":80,"v":1160000},{"d":"2008-08-18","o":79.94,"h":79.94,"l":78.02,"c":78.48,"v":800000},{"d":"2008-08-19","o":78.6,"h":78.86,"l":77.28,"c":78,"v":870000},{"d":"2008-08-20","o":77.7,"h":78.16,"l":76.9,"c":77.1,"v":855000},{"d":"2008-08-21","o":76.9,"h":77.2,"l":76.36,"c":76.7,"v":700000},{"d":"2008-08-22","o":76.9,"h":77.9,"l":76.9,"c":77.4,"v":640000},{"d":"2008-08-25","o":77.1,"h":77.56,"l":76.52,"c":77.33,"v":1050000},{"d":"2008-08-26","o":77,"h":77.28,"l":76.51,"c":77.04,"v":770000},{"d":"2008-08-27","o":76,"h":77.76,"l":76,"c":77.1,"v":895000},{"d":"2008-08-28","o":77.36,"h":78.66,"l":77.33,"c":78.6,"v":885000},{"d":"2008-08-29","o":78.56,"h":78.76,"l":77.26,"c":78.04,"v":845000},{"d":"2008-09-02","o":78.5,"h":80,"l":78.5,"c":79.99,"v":1515000},{"d":"2008-09-03","o":79.96,"h":80.29,"l":78.76,"c":80.29,"v":890000},{"d":"2008-09-04","o":80,"h":80.64,"l":78.01,"c":78.92,"v":975000},{"d":"2008-09-05","o":78.6,"h":78.78,"l":77.78,"c":78.24,"v":820000},{"d":"2008-09-08","o":80.2,"h":80.4,"l":78.64,"c":79.92,"v":1275000},{"d":"2008-09-09","o":79.98,"h":79.98,"l":78.5,"c":79.07,"v":915000},{"d":"2008-09-10","o":78.44,"h":78.9,"l":77.9,"c":77.9,"v":1465000},{"d":"2008-09-11","o":77.3,"h":78.22,"l":77,"c":78.22,"v":695000},{"d":"2008-09-12","o":77.8,"h":79.84,"l":77.52,"c":79.6,"v":1875000},{"d":"2008-09-15","o":77,"h":82.08,"l":76.4,"c":80.3,"v":2510000},{"d":"2008-09-16","o":79.9,"h":83.5,"l":78.92,"c":83.5,"v":2745000},{"d":"2008-09-17","o":84,"h":84,"l":81.92,"c":83.3,"v":2700000},{"d":"2008-09-18","o":83.6,"h":85.98,"l":80.94,"c":85,"v":2975000},{"d":"2008-09-19","o":89.8,"h":91.9,"l":85.6,"c":91.9,"v":3505000},{"d":"2008-09-22","o":89,"h":89.69,"l":84.5,"c":87.1,"v":1935000},{"d":"2008-09-23","o":85,"h":87.1,"l":84.54,"c":86,"v":1085000},{"d":"2008-09-24","o":90,"h":90,"l":88,"c":89.5,"v":2250000},{"d":"2008-09-25","o":89.5,"h":90.08,"l":87.82,"c":88.8,"v":1540000},{"d":"2008-09-26","o":86.8,"h":89.49,"l":86.64,"c":88.5,"v":1050000},{"d":"2008-09-29","o":87.96,"h":89.16,"l":86,"c":89.16,"v":1715000},{"d":"2008-09-30","o":89,"h":89,"l":86.6,"c":87.9,"v":1770000},{"d":"2008-10-01","o":88.2,"h":91.48,"l":87.32,"c":91.3,"v":2865000},{"d":"2008-10-02","o":91.5,"h":92.5,"l":90,"c":92.16,"v":3695000},{"d":"2008-10-03","o":92.36,"h":94,"l":91.4,"c":93,"v":2630000},{"d":"2008-10-06","o":88.8,"h":88.9,"l":85.2,"c":87.8,"v":3105000},{"d":"2008-10-07","o":86.6,"h":87.78,"l":82,"c":82.5,"v":2460000},{"d":"2008-10-08","o":79.6,"h":82,"l":78,"c":78.6,"v":3570000},{"d":"2008-10-09","o":81.9,"h":81.96,"l":73.5,"c":77.1,"v":4110000},{"d":"2008-10-10","o":60,"h":76.96,"l":60,"c":75.6,"v":6525000},{"d":"2008-10-13","o":81.6,"h":81.8,"l":78.8,"c":78.9,"v":3650000},{"d":"2008-10-14","o":81.6,"h":81.64,"l":78.22,"c":79.16,"v":2860000},{"d":"2008-10-15","o":79,"h":79,"l":75.6,"c":75.92,"v":1530000},{"d":"2008-10-16","o":75.6,"h":75.78,"l":72.62,"c":75.3,"v":2015000},{"d":"2008-10-17","o":74.6,"h":80.46,"l":74.02,"c":79.52,"v":1890000},{"d":"2008-10-20","o":80.8,"h":82.64,"l":80.4,"c":82.58,"v":1950000},{"d":"2008-10-21","o":82.56,"h":83.56,"l":80.6,"c":81.2,"v":1615000},{"d":"2008-10-22","o":79.7,"h":79.7,"l":76.94,"c":78.97,"v":1380000},{"d":"2008-10-23","o":77,"h":78.92,"l":74.94,"c":77,"v":1995000},{"d":"2008-10-24","o":73.2,"h":75.8,"l":73.14,"c":74.26,"v":2450000},{"d":"2008-10-27","o":73.1,"h":74.1,"l":70.22,"c":70.4,"v":2755000},{"d":"2008-10-28","o":70.6,"h":72.78,"l":68.16,"c":70.2,"v":3295000},{"d":"2008-10-29","o":71.8,"h":74.36,"l":71.2,"c":73.9,"v":2010000},{"d":"2008-10-30","o":75.6,"h":76.16,"l":72.68,"c":74.6,"v":1865000},{"d":"2008-10-31","o":73.4,"h":76.98,"l":73.4,"c":76.8,"v":1935000},{"d":"2008-11-03","o":76,"h":78.36,"l":75.8,"c":77.2,"v":1665000},{"d":"2008-11-04","o":78,"h":79.38,"l":77.02,"c":79,"v":1240000},{"d":"2008-11-05","o":78.6,"h":79,"l":76.76,"c":77.8,"v":1150000},{"d":"2008-11-06","o":76,"h":77.36,"l":74,"c":74,"v":1740000},{"d":"2008-11-07","o":74.2,"h":75.3,"l":73.04,"c":73.72,"v":2195000},{"d":"2008-11-10","o":73.02,"h":73.6,"l":70.4,"c":70.78,"v":1945000},{"d":"2008-11-11","o":70.1,"h":70.2,"l":68,"c":69.2,"v":3105000},{"d":"2008-11-12","o":68.3,"h":69,"l":66.67,"c":67.2,"v":2600000},{"d":"2008-11-13","o":66.02,"h":68.5,"l":62.22,"c":68.5,"v":4305000},{"d":"2008-11-14","o":67.7,"h":68.7,"l":66.04,"c":67.78,"v":2200000},{"d":"2008-11-17","o":66.02,"h":66.18,"l":62.76,"c":62.8,"v":2095000},{"d":"2008-11-18","o":62.4,"h":64.2,"l":60.2,"c":62.5,"v":3140000},{"d":"2008-11-19","o":60.9,"h":61.54,"l":55.2,"c":55.66,"v":5480000},{"d":"2008-11-20","o":54,"h":55.94,"l":49.02,"c":52.4,"v":9165000},{"d":"2008-11-21","o":53.6,"h":58.4,"l":52.1,"c":58.28,"v":4650000},{"d":"2008-11-24","o":60.8,"h":64.94,"l":59,"c":59,"v":5740000},{"d":"2008-11-25","o":60.2,"h":64.8,"l":60.14,"c":64.28,"v":2685000},{"d":"2008-11-26","o":62.2,"h":67.66,"l":62,"c":67.2,"v":2500000},{"d":"2008-11-28","o":66.4,"h":69.98,"l":65.42,"c":69.98,"v":1205000},{"d":"2008-12-01","o":65,"h":67.46,"l":62.37,"c":65.6,"v":1990000},{"d":"2008-12-02","o":65.2,"h":68.06,"l":64,"c":66.72,"v":2220000},{"d":"2008-12-03","o":65.2,"h":68.4,"l":65.04,"c":67.51,"v":2505000},{"d":"2008-12-04","o":66.2,"h":68.36,"l":64.2,"c":65.6,"v":1405000},{"d":"2008-12-05","o":63.8,"h":68.18,"l":62.2,"c":67.2,"v":2070000},{"d":"2008-12-08","o":68.1,"h":71.08,"l":67.64,"c":70.79,"v":2985000},{"d":"2008-12-09","o":69.2,"h":71.2,"l":68.54,"c":70.86,"v":2085000},{"d":"2008-12-10","o":70.4,"h":71.08,"l":68.24,"c":68.9,"v":1710000},{"d":"2008-12-11","o":66.6,"h":68.56,"l":64.88,"c":66.8,"v":1665000},{"d":"2008-12-12","o":63.1,"h":66.98,"l":63,"c":64.84,"v":1935000},{"d":"2008-12-15","o":64.2,"h":65.77,"l":62.6,"c":63.32,"v":2080000},{"d":"2008-12-16","o":63.4,"h":66.84,"l":63.32,"c":66.56,"v":2155000},{"d":"2008-12-17","o":65.1,"h":66.98,"l":65.1,"c":66,"v":1240000},{"d":"2008-12-18","o":66.3,"h":66.92,"l":63.8,"c":65.6,"v":1315000},{"d":"2008-12-19","o":65.6,"h":66.38,"l":63.6,"c":64.24,"v":1225000},{"d":"2008-12-22","o":64.6,"h":65,"l":62.04,"c":63.98,"v":1200000},{"d":"2008-12-23","o":63.3,"h":63.6,"l":60.96,"c":62.86,"v":1170000},{"d":"2008-12-24","o":62.9,"h":63.38,"l":62.16,"c":62.3,"v":495000},{"d":"2008-12-26","o":62.24,"h":62.84,"l":61.6,"c":62.26,"v":520000},{"d":"2008-12-29","o":62.8,"h":62.9,"l":60.8,"c":61.76,"v":1270000},{"d":"2008-12-30","o":62.1,"h":62.68,"l":60.2,"c":61.12,"v":1910000},{"d":"2008-12-31","o":60.8,"h":64.96,"l":60,"c":64.28,"v":2005000},{"d":"2009-01-02","o":64.1,"h":66.72,"l":63.6,"c":66.46,"v":1355000},{"d":"2009-01-05","o":66.86,"h":68.1,"l":65.82,"c":66.98,"v":1435000},{"d":"2009-01-06","o":67.7,"h":68.32,"l":66.34,"c":66.66,"v":1100000},{"d":"2009-01-07","o":66.66,"h":66.66,"l":62.22,"c":63.8,"v":1320000},{"d":"2009-01-08","o":63.78,"h":65.48,"l":62,"c":65.34,"v":1375000},{"d":"2009-01-09","o":65.5,"h":65.5,"l":62.36,"c":62.82,"v":1125000},{"d":"2009-01-12","o":65,"h":65,"l":62.4,"c":62.78,"v":1085000},{"d":"2009-01-13","o":62.4,"h":64.5,"l":62.3,"c":63.96,"v":1190000},{"d":"2009-01-14","o":63,"h":63.3,"l":62,"c":62,"v":1050000},{"d":"2009-01-15","o":62,"h":62.03,"l":60,"c":61.86,"v":2355000},{"d":"2009-01-16","o":62.8,"h":63.05,"l":60.04,"c":60.5,"v":1240000},{"d":"2009-01-20","o":60.1,"h":60.36,"l":56.2,"c":57.66,"v":2835000},{"d":"2009-01-21","o":59.9,"h":61.42,"l":56.84,"c":58.78,"v":1600000},{"d":"2009-01-22","o":57.78,"h":59.36,"l":57.04,"c":59.16,"v":1640000},{"d":"2009-01-23","o":57.78,"h":58.24,"l":56.82,"c":56.98,"v":2410000},{"d":"2009-01-26","o":56.98,"h":58.68,"l":55.8,"c":56,"v":1585000},{"d":"2009-01-27","o":56.7,"h":58.1,"l":56.1,"c":57.11,"v":1020000},{"d":"2009-01-28","o":58.5,"h":61,"l":58.2,"c":59.88,"v":1705000},{"d":"2009-01-29","o":58.08,"h":59.48,"l":50.02,"c":58,"v":1615000},{"d":"2009-01-30","o":58.3,"h":60.12,"l":56.74,"c":59.78,"v":1665000},{"d":"2009-02-02","o":57.8,"h":59.16,"l":57.7,"c":59.08,"v":990000},{"d":"2009-02-03","o":58.9,"h":68.4,"l":58.52,"c":59.6,"v":1040000},{"d":"2009-02-04","o":59.6,"h":60.54,"l":59.14,"c":59.88,"v":900000},{"d":"2009-02-05","o":59.34,"h":62,"l":56.83,"c":57.42,"v":2310000},{"d":"2009-02-06","o":57.7,"h":58.76,"l":57.7,"c":58.2,"v":1565000},{"d":"2009-02-09","o":58.14,"h":59.18,"l":58.04,"c":58.52,"v":1035000},{"d":"2009-02-10","o":58.2,"h":59.54,"l":55.8,"c":56.66,"v":2150000},{"d":"2009-02-11","o":57.12,"h":58.38,"l":56.16,"c":57.9,"v":1240000},{"d":"2009-02-12","o":57.7,"h":58.86,"l":56.76,"c":57.93,"v":1200000},{"d":"2009-02-13","o":57.52,"h":59.18,"l":56.86,"c":57.2,"v":855000},{"d":"2009-02-17","o":56.04,"h":56.4,"l":55.22,"c":55.4,"v":2015000},{"d":"2009-02-18","o":55.4,"h":55.4,"l":51.8,"c":52.3,"v":3770000},{"d":"2009-02-19","o":52.12,"h":53.54,"l":50,"c":50.33,"v":3735000},{"d":"2009-02-20","o":50,"h":50.1,"l":44.82,"c":47.74,"v":8800000},{"d":"2009-02-23","o":48.02,"h":49.58,"l":46.04,"c":47.2,"v":4380000},{"d":"2009-02-24","o":46.06,"h":51.36,"l":46.06,"c":51.05,"v":3100000},{"d":"2009-02-25","o":50.1,"h":52.66,"l":49.24,"c":51.34,"v":2950000},{"d":"2009-02-26","o":51.3,"h":52.54,"l":50.56,"c":51.28,"v":2125000},{"d":"2009-02-27","o":48.2,"h":51.98,"l":47.3,"c":51.28,"v":4815000},{"d":"2009-03-02","o":47.7,"h":49.68,"l":47.02,"c":48.88,"v":4695000},{"d":"2009-03-03","o":48.96,"h":49.78,"l":46.64,"c":47.4,"v":3500000},{"d":"2009-03-04","o":48.66,"h":49.8,"l":46.8,"c":49,"v":3100000},{"d":"2009-03-05","o":47.4,"h":47.78,"l":45.42,"c":46,"v":4610000},{"d":"2009-03-06","o":46.1,"h":47.7,"l":45.6,"c":46.54,"v":2005000},{"d":"2009-03-09","o":45.08,"h":47.8,"l":45.02,"c":46.2,"v":2515000},{"d":"2009-03-10","o":46.5,"h":55.1,"l":46.5,"c":55.1,"v":5025000},{"d":"2009-03-11","o":55.46,"h":56.58,"l":53.32,"c":54.8,"v":3865000},{"d":"2009-03-12","o":54.4,"h":57.8,"l":52.5,"c":55.61,"v":2790000},{"d":"2009-03-13","o":56.5,"h":56.56,"l":53.22,"c":54.83,"v":1870000},{"d":"2009-03-16","o":56.9,"h":56.9,"l":52.62,"c":52.84,"v":1695000},{"d":"2009-03-17","o":52.3,"h":54.1,"l":52.22,"c":54.08,"v":1210000},{"d":"2009-03-18","o":54,"h":55.86,"l":53.56,"c":54.74,"v":1835000},{"d":"2009-03-19","o":55.96,"h":56.34,"l":55.06,"c":55.5,"v":1470000},{"d":"2009-03-20","o":55.5,"h":56.14,"l":55.06,"c":55.06,"v":1450000},{"d":"2009-03-23","o":56.3,"h":59.78,"l":56.3,"c":58.82,"v":3045000},{"d":"2009-03-24","o":59.14,"h":59.78,"l":58.1,"c":58.44,"v":2485000},{"d":"2009-03-25","o":58.76,"h":59.68,"l":57.1,"c":58,"v":2530000},{"d":"2009-03-26","o":58.2,"h":59.6,"l":57.4,"c":59.16,"v":1855000},{"d":"2009-03-27","o":58.5,"h":59.56,"l":58.2,"c":58.4,"v":1415000},{"d":"2009-03-30","o":56.9,"h":56.96,"l":55.06,"c":56.2,"v":1595000},{"d":"2009-03-31","o":57.76,"h":58.32,"l":56,"c":56.4,"v":1790000},{"d":"2009-04-01","o":55.3,"h":56.86,"l":55.1,"c":56.38,"v":2345000},{"d":"2009-04-02","o":57.8,"h":59.28,"l":57.56,"c":58.12,"v":2090000},{"d":"2009-04-03","o":58.3,"h":60.3,"l":57.96,"c":60.08,"v":1620000},{"d":"2009-04-06","o":60,"h":60.46,"l":59.11,"c":59.94,"v":2210000},{"d":"2009-04-07","o":60,"h":60,"l":57.58,"c":58.4,"v":1505000},{"d":"2009-04-08","o":58.5,"h":58.7,"l":57.44,"c":58.3,"v":1020000},{"d":"2009-04-09","o":60.3,"h":61.3,"l":59.7,"c":61.02,"v":2840000},{"d":"2009-04-13","o":60,"h":61.46,"l":59.1,"c":61.44,"v":1975000},{"d":"2009-04-14","o":60.8,"h":61.16,"l":59.2,"c":59.88,"v":1330000},{"d":"2009-04-15","o":59.64,"h":60.38,"l":59.22,"c":59.66,"v":735000},{"d":"2009-04-16","o":60.2,"h":60.88,"l":59.9,"c":60.5,"v":1315000},{"d":"2009-04-17","o":60.5,"h":61.43,"l":59.74,"c":60.24,"v":1390000},{"d":"2009-04-20","o":59.58,"h":59.8,"l":58.1,"c":58.6,"v":1445000},{"d":"2009-04-21","o":57.6,"h":58.44,"l":57.22,"c":58,"v":2425000},{"d":"2009-04-22","o":56.9,"h":58.16,"l":56.02,"c":56.02,"v":2275000},{"d":"2009-04-23","o":56.22,"h":58.15,"l":55.14,"c":56.26,"v":1605000},{"d":"2009-04-24","o":56.9,"h":58.6,"l":56.18,"c":58.2,"v":2700000},{"d":"2009-04-27","o":56.8,"h":59.8,"l":56.42,"c":58.62,"v":1880000},{"d":"2009-04-28","o":58,"h":58.98,"l":57.7,"c":58.23,"v":1545000},{"d":"2009-04-29","o":59,"h":61.47,"l":58.61,"c":61.47,"v":2610000},{"d":"2009-04-30","o":62,"h":63.1,"l":60.82,"c":61.3,"v":2125000},{"d":"2009-05-01","o":61.1,"h":61.62,"l":60.3,"c":60.88,"v":1305000},{"d":"2009-05-04","o":61.5,"h":62.3,"l":60.9,"c":62.3,"v":1520000},{"d":"2009-05-05","o":62,"h":62.46,"l":60.34,"c":61.94,"v":1220000},{"d":"2009-05-06","o":62.2,"h":62.2,"l":60.86,"c":61.8,"v":1870000},{"d":"2009-05-07","o":62.64,"h":62.82,"l":60.86,"c":61.04,"v":2390000},{"d":"2009-05-08","o":62,"h":62.64,"l":61.68,"c":62.64,"v":2790000},{"d":"2009-05-11","o":61.32,"h":61.36,"l":59.2,"c":59.2,"v":2300000},{"d":"2009-05-12","o":59.54,"h":59.88,"l":58.42,"c":58.78,"v":1355000},{"d":"2009-05-13","o":58.3,"h":58.3,"l":57.04,"c":57.41,"v":1375000},{"d":"2009-05-14","o":57.04,"h":58.76,"l":56.92,"c":58.39,"v":1350000},{"d":"2009-05-15","o":57.84,"h":58.94,"l":57.84,"c":58,"v":1290000},{"d":"2009-05-18","o":58.5,"h":59.18,"l":58.42,"c":58.86,"v":1325000},{"d":"2009-05-19","o":58.66,"h":60.24,"l":58.66,"c":60,"v":1550000},{"d":"2009-05-20","o":61.18,"h":61.18,"l":59.6,"c":59.6,"v":1335000},{"d":"2009-05-21","o":59.04,"h":59.26,"l":58.2,"c":58.58,"v":1385000},{"d":"2009-05-22","o":58.52,"h":58.64,"l":57.64,"c":58.16,"v":930000},{"d":"2009-05-26","o":58.02,"h":59.96,"l":57.81,"c":59.78,"v":2415000},{"d":"2009-05-27","o":58.97,"h":60.17,"l":58.22,"c":58.66,"v":1505000},{"d":"2009-05-28","o":58.6,"h":59.26,"l":57.8,"c":58,"v":1605000},{"d":"2009-05-29","o":58.4,"h":59.44,"l":58.12,"c":59.44,"v":1585000},{"d":"2009-06-01","o":59.71,"h":60.54,"l":56.4,"c":59.69,"v":1455000},{"d":"2009-06-02","o":59.26,"h":60.1,"l":59.02,"c":59.96,"v":1185000},{"d":"2009-06-03","o":59.24,"h":59.62,"l":58.34,"c":58.48,"v":1005000},{"d":"2009-06-04","o":58.7,"h":59.15,"l":58.4,"c":58.66,"v":1275000},{"d":"2009-06-05","o":58.88,"h":59.2,"l":58.22,"c":58.4,"v":1160000},{"d":"2009-06-08","o":58.06,"h":58.64,"l":57.97,"c":58.64,"v":675000},{"d":"2009-06-09","o":58.9,"h":59.84,"l":58.34,"c":59.56,"v":1370000},{"d":"2009-06-10","o":59.94,"h":59.94,"l":58.48,"c":58.5,"v":1055000},{"d":"2009-06-11","o":58.34,"h":59.54,"l":58.34,"c":59.3,"v":1340000},{"d":"2009-06-12","o":59.18,"h":59.9,"l":58.82,"c":59.47,"v":1500000},{"d":"2009-06-15","o":58.8,"h":58.96,"l":58.06,"c":58.58,"v":1455000},{"d":"2009-06-16","o":58.7,"h":58.86,"l":57.97,"c":58.22,"v":980000},{"d":"2009-06-17","o":58.3,"h":58.3,"l":57.1,"c":57.48,"v":1555000},{"d":"2009-06-18","o":57.14,"h":57.34,"l":56.42,"c":56.58,"v":1765000},{"d":"2009-06-19","o":56.72,"h":57.1,"l":56.01,"c":56.1,"v":1530000},{"d":"2009-06-22","o":56,"h":56.06,"l":55.2,"c":55.6,"v":1675000},{"d":"2009-06-23","o":55,"h":55.46,"l":54.82,"c":55.23,"v":1605000},{"d":"2009-06-24","o":55.3,"h":56.32,"l":55.3,"c":55.88,"v":1770000},{"d":"2009-06-25","o":55.98,"h":56.86,"l":55.66,"c":56.04,"v":1195000},{"d":"2009-06-26","o":56,"h":56.38,"l":55.9,"c":56.02,"v":1035000},{"d":"2009-06-29","o":55.96,"h":57.17,"l":55.5,"c":56.9,"v":1560000},{"d":"2009-06-30","o":56.98,"h":57.92,"l":56.96,"c":57.92,"v":1845000},{"d":"2009-07-01","o":57.94,"h":58.7,"l":57.82,"c":58.48,"v":1475000},{"d":"2009-07-02","o":58.14,"h":58.18,"l":57.24,"c":57.86,"v":950000},{"d":"2009-07-06","o":57.02,"h":57.67,"l":56.49,"c":57.1,"v":1985000},{"d":"2009-07-07","o":57.24,"h":57.24,"l":56.02,"c":56.2,"v":1280000},{"d":"2009-07-08","o":56.69,"h":56.69,"l":55.12,"c":56.22,"v":1880000},{"d":"2009-07-09","o":56.22,"h":56.48,"l":55.3,"c":55.42,"v":1120000},{"d":"2009-07-10","o":55.3,"h":55.5,"l":54.66,"c":54.9,"v":1255000},{"d":"2009-07-13","o":55.2,"h":57.04,"l":55.2,"c":56.56,"v":2160000},{"d":"2009-07-14","o":56.96,"h":57.5,"l":56.76,"c":57.4,"v":1400000},{"d":"2009-07-15","o":57.85,"h":59.26,"l":57.8,"c":58.8,"v":1820000},{"d":"2009-07-16","o":58.7,"h":58.79,"l":58.06,"c":58.46,"v":1220000},{"d":"2009-07-17","o":58.7,"h":59.14,"l":58.44,"c":59.02,"v":1195000},{"d":"2009-07-20","o":59.04,"h":59.54,"l":58.93,"c":59.47,"v":1080000},{"d":"2009-07-21","o":59.76,"h":59.86,"l":59.36,"c":59.5,"v":1520000},{"d":"2009-07-22","o":59.2,"h":60.08,"l":59.16,"c":60.03,"v":1520000},{"d":"2009-07-23","o":60.1,"h":61.44,"l":59.84,"c":61.34,"v":2305000},{"d":"2009-07-24","o":61.28,"h":62.55,"l":60.75,"c":62.55,"v":2045000},{"d":"2009-07-27","o":62.4,"h":62.76,"l":61.82,"c":62.66,"v":2350000},{"d":"2009-07-28","o":62.5,"h":62.7,"l":61.92,"c":62.7,"v":1650000},{"d":"2009-07-29","o":62.58,"h":62.58,"l":62.13,"c":62.42,"v":1695000},{"d":"2009-07-30","o":62.7,"h":64,"l":62.7,"c":63.66,"v":3535000},{"d":"2009-07-31","o":63.78,"h":63.8,"l":63.33,"c":63.61,"v":2020000},{"d":"2009-08-03","o":64.02,"h":66.08,"l":64,"c":65.4,"v":3545000},{"d":"2009-08-04","o":65.4,"h":66.08,"l":65.2,"c":65.99,"v":1410000},{"d":"2009-08-05","o":66.33,"h":69.94,"l":66.1,"c":69.04,"v":2625000},{"d":"2009-08-06","o":70.2,"h":70.84,"l":68.24,"c":70.35,"v":2865000},{"d":"2009-08-07","o":71,"h":71.38,"l":69.32,"c":70.8,"v":3080000},{"d":"2009-08-10","o":70.2,"h":70.38,"l":66.22,"c":67.8,"v":2645000},{"d":"2009-08-11","o":67.6,"h":67.6,"l":65,"c":65.4,"v":1750000},{"d":"2009-08-12","o":65.34,"h":67.5,"l":65.34,"c":66.43,"v":1715000},{"d":"2009-08-13","o":67.14,"h":67.8,"l":66.2,"c":67.1,"v":1280000},{"d":"2009-08-14","o":66.44,"h":66.92,"l":66.14,"c":66.58,"v":1090000},{"d":"2009-08-17","o":64.86,"h":65.2,"l":63.1,"c":64.6,"v":1440000},{"d":"2009-08-18","o":64.82,"h":65.62,"l":64.66,"c":65.5,"v":960000},{"d":"2009-08-19","o":64.7,"h":66.77,"l":64.7,"c":65.2,"v":1560000},{"d":"2009-08-20","o":65.74,"h":65.78,"l":64.82,"c":65.49,"v":960000},{"d":"2009-08-21","o":66.28,"h":66.62,"l":65.9,"c":66.59,"v":1095000},{"d":"2009-08-24","o":66.85,"h":67.62,"l":66.32,"c":66.51,"v":1225000},{"d":"2009-08-25","o":67.2,"h":67.4,"l":66.43,"c":66.88,"v":1605000},{"d":"2009-08-26","o":66.34,"h":66.82,"l":65.72,"c":65.96,"v":1070000},{"d":"2009-08-27","o":66,"h":66,"l":64.71,"c":65.76,"v":1350000},{"d":"2009-08-28","o":66.3,"h":66.64,"l":65.96,"c":66.14,"v":1375000},{"d":"2009-08-31","o":65.32,"h":65.79,"l":64.75,"c":65.72,"v":1180000},{"d":"2009-09-01","o":65.86,"h":65.92,"l":63.7,"c":64.6,"v":1550000},{"d":"2009-09-02","o":63.96,"h":64.16,"l":63.62,"c":63.8,"v":865000},{"d":"2009-09-03","o":64.1,"h":64.54,"l":63.83,"c":64.2,"v":1050000},{"d":"2009-09-04","o":63.94,"h":64.24,"l":63.71,"c":64.24,"v":1040000},{"d":"2009-09-08","o":65.48,"h":65.7,"l":63.88,"c":64,"v":1215000},{"d":"2009-09-09","o":64.3,"h":65.11,"l":63.74,"c":64.8,"v":1675000},{"d":"2009-09-10","o":65.2,"h":65.38,"l":64.8,"c":65.01,"v":1005000},{"d":"2009-09-11","o":65.04,"h":65.5,"l":65.02,"c":65.28,"v":780000},{"d":"2009-09-14","o":65,"h":65.31,"l":64.58,"c":65.14,"v":690000},{"d":"2009-09-15","o":65.2,"h":66,"l":64.9,"c":65.99,"v":2015000},{"d":"2009-09-16","o":66.4,"h":68.52,"l":66.34,"c":67.62,"v":2110000},{"d":"2009-09-17","o":68.04,"h":69,"l":67.1,"c":67.38,"v":1295000},{"d":"2009-09-18","o":67.4,"h":68.2,"l":66.6,"c":66.6,"v":2365000},{"d":"2009-09-21","o":67.1,"h":67.18,"l":66.36,"c":66.42,"v":1275000},{"d":"2009-09-22","o":66.98,"h":67.2,"l":66.16,"c":67.2,"v":1655000},{"d":"2009-09-23","o":67.34,"h":67.9,"l":66.94,"c":67.2,"v":1325000},{"d":"2009-09-24","o":67.12,"h":67.3,"l":66.02,"c":66.22,"v":1250000},{"d":"2009-09-25","o":66.18,"h":66.24,"l":65,"c":65.36,"v":1615000},{"d":"2009-09-28","o":65.72,"h":66.08,"l":65.38,"c":65.82,"v":1370000},{"d":"2009-09-29","o":65.54,"h":67.15,"l":65.52,"c":66.82,"v":2115000},{"d":"2009-09-30","o":66.42,"h":67.18,"l":66.14,"c":66.46,"v":1125000},{"d":"2009-10-01","o":65.63,"h":66.54,"l":64.7,"c":65.22,"v":1475000},{"d":"2009-10-02","o":64.36,"h":65.42,"l":64.22,"c":65.29,"v":1825000},{"d":"2009-10-05","o":65.1,"h":66,"l":64.86,"c":65.7,"v":1270000},{"d":"2009-10-06","o":66.16,"h":66.48,"l":65.7,"c":65.78,"v":3210000},{"d":"2009-10-07","o":65.2,"h":65.94,"l":65.2,"c":65.8,"v":1245000},{"d":"2009-10-08","o":65.51,"h":66.3,"l":65.51,"c":65.71,"v":1285000},{"d":"2009-10-09","o":65.48,"h":65.78,"l":65,"c":65.74,"v":1455000},{"d":"2009-10-12","o":65.76,"h":65.96,"l":65.36,"c":65.6,"v":1080000},{"d":"2009-10-13","o":65.5,"h":65.92,"l":65.39,"c":65.8,"v":2570000},{"d":"2009-10-14","o":66.4,"h":67.1,"l":66.24,"c":67.06,"v":1760000},{"d":"2009-10-15","o":66.98,"h":67.21,"l":66.52,"c":67.21,"v":1350000},{"d":"2009-10-16","o":66.6,"h":67.01,"l":66.05,"c":66.12,"v":1660000},{"d":"2009-10-19","o":66.46,"h":66.58,"l":66,"c":66.56,"v":1885000},{"d":"2009-10-20","o":66.76,"h":66.98,"l":65.72,"c":66.01,"v":1115000},{"d":"2009-10-21","o":66.2,"h":66.38,"l":65.67,"c":65.67,"v":1265000},{"d":"2009-10-22","o":65.88,"h":66.78,"l":65.44,"c":66.78,"v":1790000},{"d":"2009-10-23","o":66.5,"h":66.9,"l":65.8,"c":66.36,"v":1520000},{"d":"2009-10-26","o":66.28,"h":66.58,"l":65.66,"c":65.86,"v":1655000},{"d":"2009-10-27","o":65.8,"h":66.08,"l":65.65,"c":66.07,"v":1255000},{"d":"2009-10-28","o":65.62,"h":66,"l":65.3,"c":65.6,"v":1450000},{"d":"2009-10-29","o":65.83,"h":66.3,"l":65.72,"c":66.12,"v":1125000},{"d":"2009-10-30","o":66.12,"h":66.65,"l":65.2,"c":65.66,"v":2080000},{"d":"2009-11-02","o":65.6,"h":66.1,"l":64.82,"c":65.3,"v":1620000},{"d":"2009-11-03","o":66,"h":66.76,"l":65.84,"c":66.51,"v":4490000},{"d":"2009-11-04","o":67.6,"h":68.98,"l":66.98,"c":67.62,"v":5925000},{"d":"2009-11-05","o":68.46,"h":68.46,"l":66.58,"c":67.9,"v":2780000},{"d":"2009-11-06","o":67.6,"h":69.1,"l":67.54,"c":68.5,"v":2890000},{"d":"2009-11-09","o":70,"h":70,"l":68.5,"c":68.5,"v":3465000},{"d":"2009-11-10","o":68.9,"h":68.9,"l":67.7,"c":67.7,"v":2345000},{"d":"2009-11-11","o":68.1,"h":68.34,"l":67.82,"c":67.9,"v":1880000},{"d":"2009-11-12","o":68.08,"h":68.2,"l":67.47,"c":68.07,"v":1415000},{"d":"2009-11-13","o":68.24,"h":68.6,"l":67.94,"c":68.22,"v":1745000},{"d":"2009-11-16","o":68.6,"h":68.86,"l":68.04,"c":68.63,"v":1700000},{"d":"2009-11-17","o":68.68,"h":68.91,"l":68.51,"c":68.6,"v":1240000},{"d":"2009-11-18","o":68.7,"h":69.49,"l":68.7,"c":69.04,"v":2020000},{"d":"2009-11-19","o":69,"h":69.02,"l":68.55,"c":69,"v":1445000},{"d":"2009-11-20","o":68.86,"h":69.18,"l":68.72,"c":68.94,"v":1155000},{"d":"2009-11-23","o":69.32,"h":69.64,"l":68.6,"c":68.8,"v":1525000},{"d":"2009-11-24","o":69,"h":69,"l":67.96,"c":68.3,"v":1550000},{"d":"2009-11-25","o":68.55,"h":69.59,"l":67.9,"c":68.06,"v":1800000},{"d":"2009-11-27","o":67.39,"h":68,"l":67.2,"c":67.64,"v":1450000},{"d":"2009-11-30","o":67.22,"h":67.32,"l":66.67,"c":67.06,"v":2230000},{"d":"2009-12-01","o":67.46,"h":67.46,"l":66.95,"c":67.05,"v":3335000},{"d":"2009-12-02","o":67.26,"h":67.31,"l":66.62,"c":66.74,"v":1500000},{"d":"2009-12-03","o":66.99,"h":67,"l":65.82,"c":65.82,"v":1980000},{"d":"2009-12-04","o":66.48,"h":66.52,"l":66.06,"c":66.4,"v":1520000},{"d":"2009-12-07","o":66.2,"h":66.77,"l":66.1,"c":66.31,"v":1370000},{"d":"2009-12-08","o":66.4,"h":66.4,"l":65.92,"c":66.28,"v":1610000},{"d":"2009-12-09","o":66.4,"h":66.4,"l":65.5,"c":65.68,"v":1640000},{"d":"2009-12-10","o":65.88,"h":66.08,"l":65.22,"c":65.52,"v":1835000},{"d":"2009-12-11","o":65.63,"h":65.9,"l":65.4,"c":65.74,"v":1375000},{"d":"2009-12-14","o":66.12,"h":66.27,"l":65.76,"c":66.26,"v":1220000},{"d":"2009-12-15","o":66.16,"h":66.5,"l":65.78,"c":66.2,"v":2890000},{"d":"2009-12-16","o":66.38,"h":66.46,"l":66.03,"c":66.17,"v":2110000},{"d":"2009-12-17","o":66.18,"h":66.18,"l":65.52,"c":65.77,"v":1545000},{"d":"2009-12-18","o":65.6,"h":66.07,"l":65.27,"c":66.07,"v":1900000},{"d":"2009-12-21","o":65.81,"h":66.11,"l":65.72,"c":65.98,"v":2725000},{"d":"2009-12-22","o":66.12,"h":66.12,"l":65.73,"c":66.1,"v":1115000},{"d":"2009-12-23","o":65.84,"h":65.98,"l":65.5,"c":65.72,"v":1040000},{"d":"2009-12-24","o":65.64,"h":65.92,"l":65.5,"c":65.74,"v":610000},{"d":"2009-12-28","o":65.6,"h":65.8,"l":65.5,"c":65.71,"v":1080000},{"d":"2009-12-29","o":65.7,"h":65.79,"l":65.4,"c":65.6,"v":1105000},{"d":"2009-12-30","o":65.66,"h":65.79,"l":65.6,"c":65.79,"v":560000},{"d":"2009-12-31","o":65.8,"h":66.02,"l":65.6,"c":65.72,"v":975000},{"d":"2010-01-04","o":66,"h":66.5,"l":65.92,"c":66.22,"v":1575000},{"d":"2010-01-05","o":66.39,"h":66.59,"l":66.15,"c":66.54,"v":1310000},{"d":"2010-01-06","o":66.5,"h":66.5,"l":66.2,"c":66.2,"v":1760000},{"d":"2010-01-07","o":66.2,"h":66.51,"l":66.14,"c":66.46,"v":1505000},{"d":"2010-01-08","o":66.48,"h":66.48,"l":66.3,"c":66.44,"v":1500000},{"d":"2010-01-11","o":66.64,"h":66.87,"l":66.16,"c":66.5,"v":2620000},{"d":"2010-01-12","o":66.22,"h":66.54,"l":66,"c":66,"v":1740000},{"d":"2010-01-13","o":66.22,"h":66.46,"l":65.99,"c":66,"v":1535000},{"d":"2010-01-14","o":66.2,"h":66.2,"l":65.85,"c":65.96,"v":1325000},{"d":"2010-01-15","o":66.3,"h":66.3,"l":64.72,"c":64.94,"v":2570000},{"d":"2010-01-19","o":65.52,"h":66.76,"l":65.25,"c":66.64,"v":5535000},{"d":"2010-01-20","o":67.52,"h":70.05,"l":66.8,"c":69.52,"v":12475000},{"d":"2010-01-21","o":71.13,"h":73.43,"l":70.51,"c":72.72,"v":14497200},{"d":"2010-01-22","o":72.9,"h":73.27,"l":69.36,"c":70.1,"v":8783200},{"d":"2010-01-25","o":71.48,"h":71.77,"l":68.22,"c":68.84,"v":6568600},{"d":"2010-01-26","o":69.33,"h":69.68,"l":67.87,"c":68,"v":5233900},{"d":"2010-01-27","o":73.28,"h":73.28,"l":69.91,"c":71.36,"v":19886200},{"d":"2010-01-28","o":71.94,"h":73.99,"l":71.79,"c":73.75,"v":14114100},{"d":"2010-01-29","o":74.55,"h":77.79,"l":74.42,"c":76.43,"v":17297400},{"d":"2010-02-01","o":77.79,"h":78,"l":74.62,"c":75.41,"v":13131500},{"d":"2010-02-02","o":75.7,"h":76.17,"l":74.91,"c":75.51,"v":7978500},{"d":"2010-02-03","o":75.43,"h":75.51,"l":74.15,"c":74.36,"v":7204000},{"d":"2010-02-04","o":73.8,"h":73.8,"l":72.05,"c":72.61,"v":11190200},{"d":"2010-02-05","o":72.25,"h":73.69,"l":71.61,"c":73.57,"v":11737900},{"d":"2010-02-08","o":73.99,"h":74.5,"l":72.93,"c":74.23,"v":11992500},{"d":"2010-02-09","o":74.72,"h":74.72,"l":73.9,"c":74.53,"v":13563700},{"d":"2010-02-10","o":74.54,"h":74.59,"l":74.25,"c":74.42,"v":13792400},{"d":"2010-02-11","o":74.5,"h":76.8,"l":74.15,"c":76.69,"v":23040200},{"d":"2010-02-12","o":77.15,"h":77.86,"l":74.57,"c":76.9,"v":316134200},{"d":"2010-02-16","o":75.88,"h":76.16,"l":75.65,"c":76.05,"v":25006300},{"d":"2010-02-17","o":76.34,"h":76.41,"l":75.44,"c":76.25,"v":11576500},{"d":"2010-02-18","o":76.19,"h":76.7,"l":75.86,"c":76.64,"v":9288300},{"d":"2010-02-19","o":76.62,"h":79.35,"l":76.5,"c":78.74,"v":24692700},{"d":"2010-02-22","o":79.28,"h":80.09,"l":78.32,"c":79.56,"v":16954300},{"d":"2010-02-23","o":79.3,"h":80.06,"l":78.98,"c":79.15,"v":14902000},{"d":"2010-02-24","o":79.54,"h":80,"l":78.81,"c":79.68,"v":12045300},{"d":"2010-02-25","o":79.02,"h":79.4,"l":78.63,"c":79.4,"v":10176000},{"d":"2010-02-26","o":79.67,"h":80.18,"l":79.1,"c":80.13,"v":10651200},{"d":"2010-03-01","o":79.99,"h":81.94,"l":79.14,"c":81.91,"v":16667500},{"d":"2010-03-02","o":82.29,"h":82.73,"l":80.75,"c":80.77,"v":15162600},{"d":"2010-03-03","o":81.36,"h":83.15,"l":80.75,"c":82.95,"v":11875100},{"d":"2010-03-04","o":83.1,"h":83.33,"l":82.42,"c":82.68,"v":8268300},{"d":"2010-03-05","o":83.21,"h":83.4,"l":82.82,"c":83.36,"v":8266900},{"d":"2010-03-08","o":83.57,"h":83.57,"l":82.65,"c":82.79,"v":7878900},{"d":"2010-03-09","o":82.65,"h":82.72,"l":82.02,"c":82.47,"v":6188600},{"d":"2010-03-10","o":82.54,"h":82.84,"l":81.65,"c":82.07,"v":5880700},{"d":"2010-03-11","o":81.74,"h":82.39,"l":81.41,"c":82.36,"v":5527200},{"d":"2010-03-12","o":82.63,"h":82.85,"l":81.69,"c":82.24,"v":4731100},{"d":"2010-03-15","o":82.22,"h":82.5,"l":81.82,"c":82.17,"v":4740400},{"d":"2010-03-16","o":82.28,"h":82.51,"l":81.74,"c":82.3,"v":4542100},{"d":"2010-03-17","o":82.49,"h":82.64,"l":82.01,"c":82.5,"v":4365200},{"d":"2010-03-18","o":82.5,"h":82.55,"l":82,"c":82.35,"v":3732600},{"d":"2010-03-19","o":82.06,"h":82.98,"l":81.8,"c":82.06,"v":9720100},{"d":"2010-03-22","o":81.55,"h":82.38,"l":81.2,"c":82.37,"v":4107700},{"d":"2010-03-23","o":82.45,"h":82.45,"l":81.7,"c":82.33,"v":5008000},{"d":"2010-03-24","o":81.96,"h":82,"l":81,"c":81.44,"v":5773000},{"d":"2010-03-25","o":81.67,"h":82.28,"l":81.36,"c":81.7,"v":5460900},{"d":"2010-03-26","o":81.68,"h":82.15,"l":80.95,"c":81.3,"v":4816000},{"d":"2010-03-29","o":81.54,"h":81.96,"l":81.54,"c":81.75,"v":3579300},{"d":"2010-03-30","o":81.54,"h":81.82,"l":81.43,"c":81.6,"v":3618900},{"d":"2010-03-31","o":81.2,"h":81.49,"l":80.81,"c":81.27,"v":4307500},{"d":"2010-04-01","o":81.6,"h":81.95,"l":81.03,"c":81.65,"v":3213500},{"d":"2010-04-05","o":81.92,"h":81.95,"l":81,"c":81.16,"v":3601600},{"d":"2010-04-06","o":81,"h":81.02,"l":80.52,"c":80.91,"v":3238300},{"d":"2010-04-07","o":80.81,"h":80.84,"l":79.51,"c":79.95,"v":5196900},{"d":"2010-04-08","o":79.45,"h":79.74,"l":79.11,"c":79.68,"v":3972300},{"d":"2010-04-09","o":79.82,"h":80.55,"l":79.51,"c":80.49,"v":3130900},{"d":"2010-04-12","o":80.8,"h":81.09,"l":80.13,"c":80.48,"v":2341600},{"d":"2010-04-13","o":80.21,"h":80.69,"l":79.7,"c":80.45,"v":3071800},{"d":"2010-04-14","o":80.56,"h":81.05,"l":80.27,"c":80.89,"v":3267400},{"d":"2010-04-15","o":80.78,"h":80.8,"l":79.8,"c":80.07,"v":3912500},{"d":"2010-04-16","o":79.85,"h":80.23,"l":75.52,"c":78.72,"v":12106000},{"d":"2010-04-19","o":78.17,"h":79.59,"l":77.58,"c":79.48,"v":5146500},{"d":"2010-04-20","o":79.87,"h":80.12,"l":79.32,"c":80.01,"v":3447100},{"d":"2010-04-21","o":80.2,"h":80.2,"l":78.11,"c":78.87,"v":3983400},{"d":"2010-04-22","o":78.25,"h":78.85,"l":77.35,"c":78.68,"v":4402000},{"d":"2010-04-23","o":78.56,"h":79.09,"l":77.95,"c":78.95,"v":3868800},{"d":"2010-04-26","o":78.99,"h":79.67,"l":78.95,"c":79.24,"v":4657400},{"d":"2010-04-27","o":78.32,"h":78.67,"l":76.57,"c":76.69,"v":6036900},{"d":"2010-04-28","o":77,"h":77.68,"l":76.9,"c":77.17,"v":4355700},{"d":"2010-04-29","o":77.71,"h":78.14,"l":77.64,"c":78.09,"v":4334900},{"d":"2010-04-30","o":77.9,"h":78.46,"l":77,"c":77,"v":4841900},{"d":"2010-05-03","o":77.7,"h":78.62,"l":77.46,"c":78.44,"v":4280300},{"d":"2010-05-04","o":78.05,"h":78.05,"l":76.29,"c":76.61,"v":4662400},{"d":"2010-05-05","o":75.8,"h":76.98,"l":75.51,"c":76.7,"v":4785100},{"d":"2010-05-06","o":76.41,"h":77.25,"l":71.5,"c":74.59,"v":10384300},{"d":"2010-05-07","o":74.25,"h":75.85,"l":72.73,"c":74.41,"v":9018300},{"d":"2010-05-10","o":77.07,"h":78.3,"l":76.63,"c":78.23,"v":7535300},{"d":"2010-05-11","o":77.43,"h":78.8,"l":76.86,"c":77.61,"v":4919200},{"d":"2010-05-12","o":77.69,"h":78.55,"l":77.21,"c":78,"v":3611600},{"d":"2010-05-13","o":77.89,"h":78.1,"l":77.17,"c":77.27,"v":3429100},{"d":"2010-05-14","o":77.15,"h":77.21,"l":75.31,"c":76.23,"v":5366600},{"d":"2010-05-17","o":76.06,"h":76.53,"l":75.02,"c":76.31,"v":3707100},{"d":"2010-05-18","o":76.36,"h":77.36,"l":75.25,"c":75.47,"v":4386500},{"d":"2010-05-19","o":75.05,"h":76.3,"l":74.26,"c":75.83,"v":4675600},{"d":"2010-05-20","o":74.4,"h":74.61,"l":72.25,"c":72.28,"v":7728800},{"d":"2010-05-21","o":71.14,"h":73.25,"l":70,"c":73.01,"v":10920900},{"d":"2010-05-24","o":72.31,"h":72.53,"l":70.7,"c":70.78,"v":5304400},{"d":"2010-05-25","o":69.89,"h":70.87,"l":68.48,"c":70.73,"v":8409000},{"d":"2010-05-26","o":71.48,"h":71.48,"l":70.16,"c":70.32,"v":5414900},{"d":"2010-05-27","o":71.09,"h":73.42,"l":71.09,"c":73.35,"v":6530400},{"d":"2010-05-28","o":72.4,"h":72.74,"l":70.55,"c":70.55,"v":7820800},{"d":"2010-06-01","o":70.05,"h":71.94,"l":69.95,"c":70.26,"v":5382500},{"d":"2010-06-02","o":70.51,"h":72.33,"l":70.17,"c":72.25,"v":4913800},{"d":"2010-06-03","o":72.4,"h":72.65,"l":71.3,"c":72.34,"v":4122900},{"d":"2010-06-04","o":70.91,"h":71.25,"l":69.78,"c":70.19,"v":7387000},{"d":"2010-06-07","o":70.29,"h":70.98,"l":69.8,"c":70.04,"v":5457600},{"d":"2010-06-08","o":70.2,"h":72.86,"l":69.61,"c":72.64,"v":6710600},{"d":"2010-06-09","o":72.87,"h":73.57,"l":71.36,"c":71.81,"v":5909800},{"d":"2010-06-10","o":72.31,"h":74.2,"l":72.3,"c":74.1,"v":6174000},{"d":"2010-06-11","o":73.6,"h":74.73,"l":73.25,"c":74.41,"v":4812900},{"d":"2010-06-14","o":74.87,"h":75.77,"l":74.59,"c":74.92,"v":5646100},{"d":"2010-06-15","o":75.33,"h":77.32,"l":74.8,"c":77.25,"v":7254300},{"d":"2010-06-16","o":76.86,"h":77.54,"l":76.49,"c":77.51,"v":4848700},{"d":"2010-06-17","o":77.72,"h":79.3,"l":77.56,"c":79.23,"v":9075300},{"d":"2010-06-18","o":79.45,"h":79.98,"l":79.16,"c":79.93,"v":13211800},{"d":"2010-06-21","o":80.1,"h":80.45,"l":79.15,"c":79.81,"v":8377700},{"d":"2010-06-22","o":79.54,"h":80.32,"l":79.11,"c":79.53,"v":9059300},{"d":"2010-06-23","o":79.45,"h":79.89,"l":77.81,"c":79.14,"v":7180800},{"d":"2010-06-24","o":78.87,"h":79.75,"l":78,"c":78.86,"v":10153600},{"d":"2010-06-25","o":79.35,"h":81.9,"l":79.25,"c":81.9,"v":109267000},{"d":"2010-06-28","o":81.26,"h":81.36,"l":80.89,"c":81.02,"v":17628400},{"d":"2010-06-29","o":80.3,"h":81.42,"l":79.55,"c":80.03,"v":19427200},{"d":"2010-06-30","o":79.8,"h":80.78,"l":79.38,"c":79.69,"v":10967500},{"d":"2010-07-01","o":79.56,"h":79.67,"l":77.93,"c":78.81,"v":11930900},{"d":"2010-07-02","o":79.05,"h":79.47,"l":76.67,"c":77.24,"v":9319900},{"d":"2010-07-06","o":77.6,"h":78.9,"l":76.72,"c":77.57,"v":8676000},{"d":"2010-07-07","o":77.76,"h":79.99,"l":77.16,"c":79.92,"v":9977300},{"d":"2010-07-08","o":79.61,"h":79.92,"l":78.73,"c":79.41,"v":8430600},{"d":"2010-07-09","o":79.27,"h":79.85,"l":78.89,"c":79.75,"v":5558700},{"d":"2010-07-12","o":79.57,"h":79.8,"l":78.66,"c":79.47,"v":5076900},{"d":"2010-07-13","o":79.75,"h":80.23,"l":79.1,"c":79.86,"v":9216600},{"d":"2010-07-14","o":79.92,"h":79.92,"l":79.05,"c":79.35,"v":6486000},{"d":"2010-07-15","o":79.49,"h":79.99,"l":78.47,"c":79.71,"v":6454400},{"d":"2010-07-16","o":79.3,"h":79.43,"l":77,"c":77.1,"v":9286400},{"d":"2010-07-19","o":77.37,"h":77.85,"l":76.44,"c":77.31,"v":4895600},{"d":"2010-07-20","o":76.4,"h":78.5,"l":76.3,"c":78.24,"v":5254200},{"d":"2010-07-21","o":78.52,"h":78.7,"l":76.21,"c":76.63,"v":5781900},{"d":"2010-07-22","o":77.48,"h":78.46,"l":77.25,"c":78.35,"v":6352900},{"d":"2010-07-23","o":78.21,"h":78.93,"l":77.82,"c":78.71,"v":5414300},{"d":"2010-07-26","o":78.74,"h":79.43,"l":78.28,"c":78.72,"v":6045700},{"d":"2010-07-27","o":78.9,"h":78.98,"l":78.3,"c":78.51,"v":4993800},{"d":"2010-07-28","o":78.32,"h":78.74,"l":77.55,"c":77.82,"v":3447100},{"d":"2010-07-29","o":78.47,"h":78.79,"l":77.25,"c":78.04,"v":5098200},{"d":"2010-07-30","o":77.29,"h":78.44,"l":77.29,"c":78.12,"v":4680600},{"d":"2010-08-02","o":78.78,"h":79.98,"l":78.56,"c":79.92,"v":6292400},{"d":"2010-08-03","o":79.84,"h":80.08,"l":79.57,"c":79.83,"v":4860100},{"d":"2010-08-04","o":79.99,"h":80.85,"l":79.8,"c":80.76,"v":5380700},{"d":"2010-08-05","o":80.2,"h":80.87,"l":79.89,"c":80.83,"v":3805400},{"d":"2010-08-06","o":80.19,"h":80.74,"l":78.81,"c":80.47,"v":5508700},{"d":"2010-08-09","o":80.83,"h":80.9,"l":79.84,"c":80.7,"v":3697100},{"d":"2010-08-10","o":79.96,"h":80.44,"l":79.08,"c":79.73,"v":3296300},{"d":"2010-08-11","o":78.92,"h":79,"l":77.41,"c":77.5,"v":6150200},{"d":"2010-08-12","o":77,"h":77.49,"l":76.64,"c":77.02,"v":4136200},{"d":"2010-08-13","o":76.92,"h":77.56,"l":76.74,"c":76.78,"v":3248400},{"d":"2010-08-16","o":76.5,"h":77.25,"l":76.04,"c":76.84,"v":2949400},{"d":"2010-08-17","o":77.47,"h":78.19,"l":77,"c":77.53,"v":4116300},{"d":"2010-08-18","o":77.7,"h":79.48,"l":77.44,"c":78.79,"v":6553500},{"d":"2010-08-19","o":78.53,"h":78.65,"l":77.36,"c":77.54,"v":5691300},{"d":"2010-08-20","o":76.85,"h":78.15,"l":76.85,"c":77.73,"v":5400500},{"d":"2010-08-23","o":77.88,"h":78.05,"l":77.21,"c":77.23,"v":2999000},{"d":"2010-08-24","o":76.4,"h":77.51,"l":76.32,"c":76.58,"v":5319000},{"d":"2010-08-25","o":76.24,"h":77.04,"l":75.62,"c":76.8,"v":5902400},{"d":"2010-08-26","o":77.11,"h":77.21,"l":76,"c":76.37,"v":4489300},{"d":"2010-08-27","o":76.86,"h":78.78,"l":76.67,"c":78.78,"v":7285800},{"d":"2010-08-30","o":78.22,"h":79,"l":77.87,"c":77.9,"v":6012900},{"d":"2010-08-31","o":77.81,"h":79.03,"l":77.48,"c":78.78,"v":16303700},{"d":"2010-09-01","o":79.3,"h":80.98,"l":78.99,"c":80.91,"v":11057000},{"d":"2010-09-02","o":80.76,"h":81.36,"l":80.22,"c":81.19,"v":7215600},{"d":"2010-09-03","o":81.37,"h":81.65,"l":80.44,"c":81.61,"v":6615400},{"d":"2010-09-07","o":80.89,"h":81.52,"l":80.71,"c":80.79,"v":5113100},{"d":"2010-09-08","o":81.14,"h":81.75,"l":81.09,"c":81.69,"v":4799300},{"d":"2010-09-09","o":81.98,"h":82.43,"l":81.65,"c":82.31,"v":5223600},{"d":"2010-09-10","o":82.17,"h":82.72,"l":82.06,"c":82.72,"v":3964000},{"d":"2010-09-13","o":82.98,"h":83.37,"l":82.74,"c":83.34,"v":6474400},{"d":"2010-09-14","o":83.26,"h":83.58,"l":82.9,"c":83.05,"v":5468500},{"d":"2010-09-15","o":82.98,"h":83.54,"l":82.34,"c":83.48,"v":4437200},{"d":"2010-09-16","o":83.42,"h":83.54,"l":82.93,"c":83.54,"v":4365700},{"d":"2010-09-17","o":83.85,"h":84.15,"l":82.72,"c":82.72,"v":18493800},{"d":"2010-09-20","o":82.84,"h":83.7,"l":82.82,"c":83.51,"v":6108800},{"d":"2010-09-21","o":83.49,"h":83.83,"l":82.82,"c":83.09,"v":5318500},{"d":"2010-09-22","o":83.18,"h":83.48,"l":82.36,"c":82.42,"v":4491200},{"d":"2010-09-23","o":82.06,"h":82.76,"l":80.98,"c":81.24,"v":4570400},{"d":"2010-09-24","o":82.09,"h":85.86,"l":82,"c":83.32,"v":16046900},{"d":"2010-09-27","o":83.6,"h":83.87,"l":82.8,"c":82.87,"v":5761600},{"d":"2010-09-28","o":82.85,"h":83.39,"l":82.11,"c":83.07,"v":4616500},{"d":"2010-09-29","o":82.66,"h":83.33,"l":82.2,"c":82.44,"v":4469500},{"d":"2010-09-30","o":82.83,"h":83.77,"l":82.51,"c":82.68,"v":4908500},{"d":"2010-10-01","o":83.3,"h":83.48,"l":82.33,"c":82.71,"v":4519800},{"d":"2010-10-04","o":82.41,"h":82.85,"l":81.48,"c":82.11,"v":3858400},{"d":"2010-10-05","o":82.59,"h":83.73,"l":81.75,"c":83.43,"v":7290300},{"d":"2010-10-06","o":83.26,"h":83.54,"l":82.82,"c":83.54,"v":3359400},{"d":"2010-10-07","o":83.83,"h":83.85,"l":82.58,"c":83.17,"v":3371200},{"d":"2010-10-08","o":83.41,"h":83.42,"l":82.63,"c":83.16,"v":3493900},{"d":"2010-10-11","o":83.05,"h":83.3,"l":82.58,"c":82.95,"v":1957700},{"d":"2010-10-12","o":82.64,"h":83.35,"l":82.3,"c":83.3,"v":3500300},{"d":"2010-10-13","o":83.52,"h":83.87,"l":83.21,"c":83.66,"v":5060000},{"d":"2010-10-14","o":83.79,"h":84.45,"l":83.19,"c":83.61,"v":5265000},{"d":"2010-10-15","o":84.11,"h":84.25,"l":82.97,"c":83.37,"v":5856100},{"d":"2010-10-18","o":83.22,"h":84,"l":83.11,"c":83.5,"v":3830200},{"d":"2010-10-19","o":82.91,"h":83.43,"l":82.01,"c":82.36,"v":4953400},{"d":"2010-10-20","o":82.55,"h":83.24,"l":82.25,"c":82.92,"v":4309200},{"d":"2010-10-21","o":82.83,"h":83.48,"l":82.5,"c":83.01,"v":4053600},{"d":"2010-10-22","o":83.07,"h":83.43,"l":82.58,"c":83.34,"v":2683400},{"d":"2010-10-25","o":83.52,"h":84,"l":83.28,"c":83.33,"v":3548600},{"d":"2010-10-26","o":83,"h":83.11,"l":81.25,"c":82.22,"v":5239300},{"d":"2010-10-27","o":81.67,"h":81.72,"l":80.13,"c":80.55,"v":5959600},{"d":"2010-10-28","o":81.08,"h":81.1,"l":80.07,"c":80.1,"v":4381200},{"d":"2010-10-29","o":80.04,"h":80.18,"l":78.72,"c":79.56,"v":6112400},{"d":"2010-11-01","o":79.76,"h":81.31,"l":79.58,"c":79.9,"v":4332700},{"d":"2010-11-02","o":80.32,"h":80.61,"l":80,"c":80.42,"v":3800900},{"d":"2010-11-03","o":80.79,"h":81.5,"l":80.24,"c":81.27,"v":4396400},{"d":"2010-11-04","o":82.15,"h":83.09,"l":81.69,"c":82.96,"v":7622800},{"d":"2010-11-05","o":82.64,"h":83.8,"l":82.46,"c":83.72,"v":6006200},{"d":"2010-11-08","o":83.05,"h":83.27,"l":81.89,"c":82.32,"v":4947300},{"d":"2010-11-09","o":82.27,"h":82.41,"l":80.6,"c":80.85,"v":5320300},{"d":"2010-11-10","o":80.64,"h":82.17,"l":80.64,"c":81.93,"v":5661100},{"d":"2010-11-11","o":81.3,"h":81.6,"l":80.9,"c":81.13,"v":2957100},{"d":"2010-11-12","o":80.95,"h":80.96,"l":80.16,"c":80.25,"v":3351400},{"d":"2010-11-15","o":80.48,"h":80.99,"l":80.07,"c":80.19,"v":3626300},{"d":"2010-11-16","o":80.06,"h":80.3,"l":79.67,"c":79.91,"v":5640100},{"d":"2010-11-17","o":80.13,"h":80.33,"l":79.52,"c":79.53,"v":3753400},{"d":"2010-11-18","o":80.2,"h":80.97,"l":80.03,"c":80.86,"v":3925800},{"d":"2010-11-19","o":80.52,"h":81.03,"l":80.3,"c":80.77,"v":4219300},{"d":"2010-11-22","o":80.11,"h":80.55,"l":79.7,"c":80,"v":3565100},{"d":"2010-11-23","o":79.49,"h":79.9,"l":79.02,"c":79.09,"v":4320000},{"d":"2010-11-24","o":79.98,"h":80.35,"l":79.43,"c":80.3,"v":3291400},{"d":"2010-11-26","o":79.41,"h":79.86,"l":79.4,"c":79.76,"v":1849800},{"d":"2010-11-29","o":79.04,"h":79.89,"l":78.82,"c":79.51,"v":4088400},{"d":"2010-11-30","o":79.06,"h":80.58,"l":79.05,"c":79.68,"v":6824700},{"d":"2010-12-01","o":80.72,"h":81.92,"l":80.25,"c":80.68,"v":6657800},{"d":"2010-12-02","o":80.94,"h":81.42,"l":80.76,"c":81.42,"v":4908200},{"d":"2010-12-03","o":80.8,"h":81.17,"l":80.2,"c":80.9,"v":4083100},{"d":"2010-12-06","o":80.73,"h":81.39,"l":80.21,"c":80.38,"v":2399100},{"d":"2010-12-07","o":80.84,"h":81.15,"l":79.79,"c":79.87,"v":4981800},{"d":"2010-12-08","o":79.77,"h":80.54,"l":79.5,"c":80.54,"v":3889800},{"d":"2010-12-09","o":80.66,"h":80.75,"l":79.85,"c":80.49,"v":3846400},{"d":"2010-12-10","o":80.47,"h":80.72,"l":79.84,"c":80.68,"v":3627000},{"d":"2010-12-13","o":80.66,"h":80.88,"l":80.16,"c":80.34,"v":4012200},{"d":"2010-12-14","o":80.33,"h":80.66,"l":79.91,"c":80.24,"v":3182100},{"d":"2010-12-15","o":79.96,"h":80.17,"l":79.48,"c":79.55,"v":4341500},{"d":"2010-12-16","o":79.61,"h":79.93,"l":79.2,"c":79.88,"v":3950700},{"d":"2010-12-17","o":79.73,"h":80.05,"l":79.32,"c":79.95,"v":6823900},{"d":"2010-12-20","o":79.95,"h":80.03,"l":79.3,"c":79.57,"v":3205700},{"d":"2010-12-21","o":79.7,"h":80.58,"l":79.59,"c":80.49,"v":4024100},{"d":"2010-12-22","o":80.41,"h":80.74,"l":79.8,"c":80.14,"v":3737600},{"d":"2010-12-23","o":80.11,"h":80.11,"l":79.67,"c":79.86,"v":2607700},{"d":"2010-12-27","o":79.81,"h":80.18,"l":79.58,"c":80.16,"v":2218800},{"d":"2010-12-28","o":80.14,"h":80.22,"l":79.87,"c":79.99,"v":1792500},{"d":"2010-12-29","o":79.93,"h":80.06,"l":79.75,"c":79.89,"v":1816100},{"d":"2010-12-30","o":80.05,"h":80.05,"l":79.29,"c":79.4,"v":2508600},{"d":"2010-12-31","o":79.27,"h":80.11,"l":79.2,"c":80.11,"v":2935300},{"d":"2011-01-03","o":80.5,"h":80.84,"l":80.22,"c":80.41,"v":5573500},{"d":"2011-01-04","o":80.33,"h":80.39,"l":79.72,"c":80.17,"v":4020400},{"d":"2011-01-05","o":79.99,"h":80.91,"l":79.8,"c":80.91,"v":4107800},{"d":"2011-01-06","o":80.93,"h":80.98,"l":80.37,"c":80.37,"v":3938000},{"d":"2011-01-07","o":80.61,"h":80.7,"l":79.5,"c":79.74,"v":3809600},{"d":"2011-01-10","o":79.52,"h":79.97,"l":79.14,"c":79.65,"v":3521800},{"d":"2011-01-11","o":79.69,"h":80.02,"l":79.21,"c":79.4,"v":3481400},{"d":"2011-01-12","o":79.92,"h":80.74,"l":79.71,"c":80.74,"v":5436500},{"d":"2011-01-13","o":80.73,"h":80.89,"l":80.29,"c":80.76,"v":3303800},{"d":"2011-01-14","o":80.63,"h":81.67,"l":80.58,"c":81.65,"v":4786900},{"d":"2011-01-18","o":81.52,"h":82.1,"l":81.5,"c":81.82,"v":4249400},{"d":"2011-01-19","o":81.81,"h":81.82,"l":80.5,"c":80.92,"v":3932000},{"d":"2011-01-20","o":80.82,"h":81.37,"l":80.5,"c":80.73,"v":3674500},{"d":"2011-01-21","o":81.18,"h":81.18,"l":80.22,"c":80.45,"v":4444300},{"d":"2011-01-24","o":81.35,"h":83.39,"l":81.29,"c":82.94,"v":7143500},{"d":"2011-01-25","o":82.84,"h":83.27,"l":82.17,"c":83.25,"v":3863600},{"d":"2011-01-26","o":83.33,"h":83.48,"l":82.91,"c":83.07,"v":3325200},{"d":"2011-01-27","o":82.74,"h":83.24,"l":82.65,"c":83.03,"v":2817800},{"d":"2011-01-28","o":83.23,"h":83.35,"l":81.47,"c":81.56,"v":5263400},{"d":"2011-01-31","o":81.93,"h":82.31,"l":81.52,"c":81.75,"v":3434700},{"d":"2011-02-01","o":82.06,"h":83.5,"l":82.06,"c":83.35,"v":4630900},{"d":"2011-02-02","o":83.01,"h":83.88,"l":82.4,"c":82.45,"v":3616200},{"d":"2011-02-03","o":82.3,"h":83.39,"l":82.21,"c":83.02,"v":2788300},{"d":"2011-02-04","o":82.9,"h":83.19,"l":82.48,"c":83.17,"v":2582200},{"d":"2011-02-07","o":83.28,"h":84.11,"l":83.28,"c":84.1,"v":3891200},{"d":"2011-02-08","o":84.01,"h":84.65,"l":83.71,"c":84.27,"v":3593600},{"d":"2011-02-09","o":83.89,"h":84.18,"l":83.35,"c":83.89,"v":4091100},{"d":"2011-02-10","o":83.75,"h":84.48,"l":83.4,"c":84.45,"v":3216900},{"d":"2011-02-11","o":84.27,"h":84.96,"l":83.67,"c":84.91,"v":3937200},{"d":"2011-02-14","o":84.94,"h":85.5,"l":84.84,"c":85.3,"v":3177500},{"d":"2011-02-15","o":85.19,"h":85.49,"l":84.52,"c":84.98,"v":3357300},{"d":"2011-02-16","o":85.18,"h":85.36,"l":84.61,"c":84.96,"v":2714900},{"d":"2011-02-17","o":84.78,"h":85.3,"l":84.6,"c":84.93,"v":2135300},{"d":"2011-02-18","o":85.07,"h":85.18,"l":84.71,"c":85.05,"v":4107400},{"d":"2011-02-22","o":84.16,"h":84.68,"l":83.01,"c":83.17,"v":5621700},{"d":"2011-02-23","o":83.3,"h":83.6,"l":82.1,"c":82.86,"v":4098700},{"d":"2011-02-24","o":82.84,"h":83.89,"l":82.47,"c":83.36,"v":3995300},{"d":"2011-02-25","o":83.65,"h":85.25,"l":83.41,"c":84.87,"v":4621300},{"d":"2011-02-28","o":86.46,"h":87.65,"l":85.55,"c":87.28,"v":7671900},{"d":"2011-03-01","o":87.54,"h":87.61,"l":85.13,"c":85.25,"v":6301000},{"d":"2011-03-02","o":85,"h":85.77,"l":84.62,"c":85.02,"v":3635800},{"d":"2011-03-03","o":85.8,"h":86.91,"l":85.53,"c":86.7,"v":4719000},{"d":"2011-03-04","o":86.45,"h":86.66,"l":85.01,"c":85.5,"v":4698100},{"d":"2011-03-07","o":85.78,"h":86.26,"l":85,"c":85.04,"v":3665200},{"d":"2011-03-08","o":85.38,"h":86.47,"l":85.25,"c":86.35,"v":4050900},{"d":"2011-03-09","o":86,"h":86.26,"l":85.43,"c":86.02,"v":2544200},{"d":"2011-03-10","o":85.3,"h":85.55,"l":84.98,"c":84.98,"v":4649300},{"d":"2011-03-11","o":84.2,"h":85.52,"l":84,"c":85.3,"v":4220500},{"d":"2011-03-14","o":84.69,"h":84.83,"l":83.8,"c":84.21,"v":4798400},{"d":"2011-03-15","o":82.2,"h":83.27,"l":81.66,"c":82.52,"v":6729000},{"d":"2011-03-16","o":82.55,"h":82.7,"l":80.91,"c":80.95,"v":7922600},{"d":"2011-03-17","o":82.21,"h":83.05,"l":81.61,"c":82.73,"v":5419100},{"d":"2011-03-18","o":83.88,"h":84.33,"l":82.92,"c":83.48,"v":7245100},{"d":"2011-03-21","o":84.06,"h":85.2,"l":83.75,"c":85.17,"v":4709300},{"d":"2011-03-22","o":85.28,"h":85.51,"l":84.9,"c":84.98,"v":3090200},{"d":"2011-03-23","o":84.8,"h":85.16,"l":83.85,"c":84.74,"v":3334600},{"d":"2011-03-24","o":85.02,"h":85.35,"l":84.73,"c":85.16,"v":2646900},{"d":"2011-03-25","o":85.43,"h":85.43,"l":84.82,"c":85.24,"v":2364900},{"d":"2011-03-28","o":85.13,"h":85.36,"l":84.34,"c":84.37,"v":2377200},{"d":"2011-03-29","o":84.21,"h":84.71,"l":83.75,"c":84.71,"v":2687100},{"d":"2011-03-30","o":84.82,"h":85.51,"l":84.71,"c":85.46,"v":3635400},{"d":"2011-03-31","o":83.94,"h":84.44,"l":83.41,"c":83.63,"v":10527600},{"d":"2011-04-01","o":84.09,"h":84.09,"l":83.27,"c":83.68,"v":5098600},{"d":"2011-04-04","o":83.98,"h":83.98,"l":82.63,"c":83.1,"v":5216400},{"d":"2011-04-05","o":82.98,"h":82.98,"l":81.85,"c":82.04,"v":4844300},{"d":"2011-04-06","o":82.2,"h":82.35,"l":81.62,"c":81.99,"v":5397200},{"d":"2011-04-07","o":81.82,"h":82.22,"l":81.51,"c":81.93,"v":3667300},{"d":"2011-04-08","o":82.15,"h":82.16,"l":81.59,"c":81.8,"v":3279200},{"d":"2011-04-11","o":81.96,"h":82.41,"l":81.8,"c":82.26,"v":3704800},{"d":"2011-04-12","o":81.8,"h":82.23,"l":81.5,"c":81.68,"v":3134700},{"d":"2011-04-13","o":81.88,"h":81.93,"l":80.76,"c":80.76,"v":4410400},{"d":"2011-04-14","o":80.55,"h":81.02,"l":80.39,"c":80.74,"v":3739400},{"d":"2011-04-15","o":81.14,"h":81.49,"l":80.75,"c":80.89,"v":4564000},{"d":"2011-04-18","o":80.12,"h":80.51,"l":79.78,"c":80.3,"v":4474700},{"d":"2011-04-19","o":80.28,"h":80.75,"l":80,"c":80.5,"v":3026600},{"d":"2011-04-20","o":81.3,"h":81.9,"l":81.11,"c":81.72,"v":4559700},{"d":"2011-04-21","o":82.05,"h":82.4,"l":81.69,"c":82.36,"v":3193100},{"d":"2011-04-25","o":82.26,"h":82.5,"l":81.92,"c":82.38,"v":2341300},{"d":"2011-04-26","o":82.45,"h":83.2,"l":82.36,"c":82.92,"v":3600000},{"d":"2011-04-27","o":82.93,"h":83.06,"l":82.32,"c":82.99,"v":3460900},{"d":"2011-04-28","o":82.95,"h":83.3,"l":82.62,"c":83.27,"v":3450600},{"d":"2011-04-29","o":83.2,"h":83.72,"l":83.05,"c":83.3,"v":2970800},{"d":"2011-05-02","o":82.39,"h":82.44,"l":81.52,"c":81.92,"v":4940600},{"d":"2011-05-03","o":81.66,"h":82.33,"l":81.42,"c":82.32,"v":3299500},{"d":"2011-05-04","o":82.39,"h":82.5,"l":81.26,"c":81.58,"v":3235100},{"d":"2011-05-05","o":81.19,"h":81.39,"l":79.5,"c":79.66,"v":5386400},{"d":"2011-05-06","o":80.6,"h":81.51,"l":80.13,"c":80.21,"v":4056600},{"d":"2011-05-09","o":80.12,"h":81.44,"l":80.12,"c":80.73,"v":2884200},{"d":"2011-05-10","o":80.96,"h":81.35,"l":80.6,"c":81.23,"v":2865100},{"d":"2011-05-11","o":80.95,"h":81.14,"l":79.94,"c":80.1,"v":3806400},{"d":"2011-05-12","o":80,"h":81.1,"l":79.75,"c":80.7,"v":3652100},{"d":"2011-05-13","o":80.65,"h":81.1,"l":79.54,"c":79.65,"v":4151600},{"d":"2011-05-16","o":79.54,"h":80.25,"l":79.11,"c":79.48,"v":3876300},{"d":"2011-05-17","o":79.21,"h":79.44,"l":78.57,"c":78.93,"v":4778400},{"d":"2011-05-18","o":79.13,"h":79.69,"l":78.9,"c":79.62,"v":3029100},{"d":"2011-05-19","o":79.75,"h":79.97,"l":78.91,"c":79.28,"v":2491500},{"d":"2011-05-20","o":79.21,"h":79.6,"l":78.64,"c":78.72,"v":3512500},{"d":"2011-05-23","o":78.15,"h":78.33,"l":77.62,"c":77.89,"v":4092000},{"d":"2011-05-24","o":78,"h":78.23,"l":77.6,"c":77.67,"v":2975900},{"d":"2011-05-25","o":77.51,"h":78.54,"l":77.23,"c":78.16,"v":3532300},{"d":"2011-05-26","o":78.12,"h":78.72,"l":77.5,"c":78.31,"v":3084100},{"d":"2011-05-27","o":78.39,"h":78.55,"l":77.65,"c":78.04,"v":3114900},{"d":"2011-05-31","o":78.43,"h":79.07,"l":78.29,"c":79.07,"v":5339300},{"d":"2011-06-01","o":78.76,"h":78.89,"l":77.01,"c":77.08,"v":5667000},{"d":"2011-06-02","o":77.2,"h":77.94,"l":77.01,"c":77.16,"v":3773300},{"d":"2011-06-03","o":76.49,"h":76.97,"l":76.11,"c":76.25,"v":4477600},{"d":"2011-06-06","o":75.83,"h":76.15,"l":75.22,"c":75.34,"v":4727400},{"d":"2011-06-07","o":75.7,"h":75.92,"l":74.83,"c":74.86,"v":4508900},{"d":"2011-06-08","o":74.72,"h":75.07,"l":74.28,"c":74.33,"v":4883000},{"d":"2011-06-09","o":74.4,"h":75.42,"l":74.34,"c":75.01,"v":3843900},{"d":"2011-06-10","o":74.87,"h":74.87,"l":73.72,"c":74.06,"v":6460200},{"d":"2011-06-13","o":74.08,"h":74.51,"l":73.71,"c":74.29,"v":4435100},{"d":"2011-06-14","o":74.8,"h":75.8,"l":74.65,"c":75.11,"v":5591600},{"d":"2011-06-15","o":74.76,"h":74.77,"l":73.23,"c":73.83,"v":7366900},{"d":"2011-06-16","o":73.71,"h":75.14,"l":73.71,"c":75.01,"v":5966000},{"d":"2011-06-17","o":75.65,"h":75.88,"l":75.16,"c":75.51,"v":9041100},{"d":"2011-06-20","o":75.48,"h":76.48,"l":75.44,"c":76.1,"v":4221700},{"d":"2011-06-21","o":76.41,"h":76.81,"l":76.15,"c":76.49,"v":5146900},{"d":"2011-06-22","o":76.41,"h":76.49,"l":75.95,"c":75.97,"v":3685200},{"d":"2011-06-23","o":75.25,"h":75.74,"l":74.48,"c":75.61,"v":5506600},{"d":"2011-06-24","o":75.56,"h":75.78,"l":74.65,"c":75.62,"v":5390300},{"d":"2011-06-27","o":75.7,"h":76.38,"l":75.35,"c":75.63,"v":3820100},{"d":"2011-06-28","o":76.03,"h":76.42,"l":75.83,"c":76.42,"v":3687000},{"d":"2011-06-29","o":76.55,"h":77.06,"l":76.27,"c":77.03,"v":4058900},{"d":"2011-06-30","o":77.33,"h":77.5,"l":76.56,"c":77.39,"v":4113700},{"d":"2011-07-01","o":77.24,"h":78.19,"l":76.7,"c":78.09,"v":4526100},{"d":"2011-07-05","o":77.87,"h":77.98,"l":76.98,"c":77.31,"v":3768200},{"d":"2011-07-06","o":77.27,"h":77.27,"l":76.18,"c":76.52,"v":4501400},{"d":"2011-07-07","o":77.13,"h":77.96,"l":76.86,"c":77.77,"v":4167500},{"d":"2011-07-08","o":76.92,"h":76.98,"l":76.37,"c":76.9,"v":3618700},{"d":"2011-07-11","o":76,"h":76.34,"l":75.01,"c":75.27,"v":4780200},{"d":"2011-07-12","o":75.07,"h":76.75,"l":75,"c":75.78,"v":4566300},{"d":"2011-07-13","o":76.11,"h":76.97,"l":76.1,"c":76.32,"v":4039600},{"d":"2011-07-14","o":76.5,"h":76.69,"l":75.88,"c":76.1,"v":4693200},{"d":"2011-07-15","o":76.41,"h":76.41,"l":74.95,"c":75.36,"v":6131200},{"d":"2011-07-18","o":75.12,"h":75.36,"l":74.73,"c":75.11,"v":4753800},{"d":"2011-07-19","o":75.29,"h":76.29,"l":75.17,"c":76.29,"v":4702100},{"d":"2011-07-20","o":76.44,"h":76.5,"l":75.82,"c":76.14,"v":3505700},{"d":"2011-07-21","o":76.4,"h":77.6,"l":76.34,"c":77.34,"v":6298900},{"d":"2011-07-22","o":77.26,"h":77.46,"l":76.61,"c":77.05,"v":3095900},{"d":"2011-07-25","o":75.91,"h":76.32,"l":75.69,"c":75.91,"v":4706500},{"d":"2011-07-26","o":75.79,"h":76,"l":75.43,"c":75.51,"v":4555800},{"d":"2011-07-27","o":75.01,"h":75.35,"l":74.66,"c":74.69,"v":6823500},{"d":"2011-07-28","o":74.72,"h":75.47,"l":74.52,"c":74.85,"v":4613000},{"d":"2011-07-29","o":74.27,"h":74.99,"l":74.13,"c":74.17,"v":6691800},{"d":"2011-08-01","o":75.7,"h":75.7,"l":74.22,"c":74.93,"v":7541000},{"d":"2011-08-02","o":74.41,"h":74.74,"l":73.37,"c":73.37,"v":7147900},{"d":"2011-08-03","o":73.49,"h":74.13,"l":72.85,"c":74.01,"v":7860100},{"d":"2011-08-04","o":73.39,"h":73.46,"l":70.82,"c":70.99,"v":12469700},{"d":"2011-08-05","o":71.75,"h":72.83,"l":70.05,"c":71.25,"v":12309000},{"d":"2011-08-08","o":70,"h":71.23,"l":66.51,"c":66.65,"v":21398700},{"d":"2011-08-09","o":68.5,"h":73.03,"l":67.08,"c":72.93,"v":18489200},{"d":"2011-08-10","o":71.46,"h":71.47,"l":67.41,"c":67.6,"v":16639700},{"d":"2011-08-11","o":68.37,"h":73.1,"l":68.19,"c":71.74,"v":14238800},{"d":"2011-08-12","o":72.53,"h":73.24,"l":71.07,"c":71.52,"v":7685400},{"d":"2011-08-15","o":72.26,"h":72.63,"l":71.52,"c":72.54,"v":5741100},{"d":"2011-08-16","o":72.05,"h":72.25,"l":70.76,"c":71.78,"v":6681400},{"d":"2011-08-17","o":72.62,"h":73.27,"l":71.82,"c":72.38,"v":4978900},{"d":"2011-08-18","o":70.44,"h":70.57,"l":68.35,"c":69.56,"v":10463500},{"d":"2011-08-19","o":68.77,"h":70.54,"l":68.17,"c":68.33,"v":9167800},{"d":"2011-08-22","o":69.29,"h":69.87,"l":67.7,"c":67.8,"v":6346500},{"d":"2011-08-23","o":67.71,"h":69.66,"l":67.6,"c":69.59,"v":6677000},{"d":"2011-08-24","o":69.29,"h":70.83,"l":69.02,"c":70.75,"v":6662600},{"d":"2011-08-25","o":71.28,"h":71.88,"l":68.6,"c":68.99,"v":8650300},{"d":"2011-08-26","o":68.67,"h":70.74,"l":67.94,"c":69.84,"v":6625900},{"d":"2011-08-29","o":70.99,"h":72.83,"l":70.77,"c":72.6,"v":6854900},{"d":"2011-08-30","o":72.16,"h":73.04,"l":71.81,"c":72.26,"v":5762100},{"d":"2011-08-31","o":72.84,"h":73.59,"l":72.05,"c":73,"v":7571600},{"d":"2011-09-01","o":73.21,"h":73.21,"l":71.35,"c":71.37,"v":6193100},{"d":"2011-09-02","o":69.9,"h":70.73,"l":69.21,"c":69.37,"v":6519100},{"d":"2011-09-06","o":67.56,"h":68.8,"l":67.56,"c":68.37,"v":8121100},{"d":"2011-09-07","o":69.62,"h":70.86,"l":69.05,"c":70.7,"v":6219000},{"d":"2011-09-08","o":70.13,"h":70.56,"l":69.4,"c":69.41,"v":5231400},{"d":"2011-09-09","o":68.79,"h":69.1,"l":67.55,"c":67.77,"v":7413200},{"d":"2011-09-12","o":67.13,"h":69.25,"l":67.01,"c":69.24,"v":6858900},{"d":"2011-09-13","o":69.06,"h":69.53,"l":68.12,"c":68.85,"v":5414400},{"d":"2011-09-14","o":69.31,"h":69.95,"l":67.92,"c":69.41,"v":6263900},{"d":"2011-09-15","o":69.99,"h":70.89,"l":69.45,"c":70.83,"v":6455900},{"d":"2011-09-16","o":71.21,"h":71.87,"l":70.55,"c":71.55,"v":13375700},{"d":"2011-09-19","o":70.05,"h":70.21,"l":69.3,"c":69.66,"v":5165300},{"d":"2011-09-20","o":70.01,"h":70.77,"l":69.68,"c":69.72,"v":4667400},{"d":"2011-09-21","o":69.81,"h":70,"l":67.11,"c":67.22,"v":8347100},{"d":"2011-09-22","o":66.67,"h":67,"l":65.35,"c":66,"v":16309200},{"d":"2011-09-23","o":65.92,"h":66.66,"l":65.61,"c":66.37,"v":8074000},{"d":"2011-09-26","o":68.9,"h":72.49,"l":68.9,"c":72.09,"v":14909700},{"d":"2011-09-27","o":73.08,"h":74.29,"l":71.6,"c":72.07,"v":12372100},{"d":"2011-09-28","o":72.24,"h":72.5,"l":70.55,"c":70.78,"v":7879600},{"d":"2011-09-29","o":72.31,"h":72.74,"l":70.98,"c":72.71,"v":8928800},{"d":"2011-09-30","o":71.45,"h":72.42,"l":71.02,"c":71.04,"v":9407500},{"d":"2011-10-03","o":71.06,"h":72.24,"l":70,"c":70.06,"v":10781600},{"d":"2011-10-04","o":69.07,"h":73.55,"l":69.07,"c":73.17,"v":13400000},{"d":"2011-10-05","o":73.15,"h":73.45,"l":71.53,"c":73.23,"v":8652900},{"d":"2011-10-06","o":73.01,"h":73.76,"l":72.12,"c":73.63,"v":7232400},{"d":"2011-10-07","o":73.62,"h":73.74,"l":71.64,"c":71.7,"v":8022800},{"d":"2011-10-10","o":73.13,"h":74.41,"l":72.78,"c":74.11,"v":6998400},{"d":"2011-10-11","o":73.68,"h":74.27,"l":72.89,"c":73.41,"v":5223800},{"d":"2011-10-12","o":74.01,"h":75.33,"l":73.33,"c":74.71,"v":8186900},{"d":"2011-10-13","o":74.34,"h":74.62,"l":73.39,"c":74.05,"v":5616800},{"d":"2011-10-14","o":74.81,"h":74.89,"l":73.75,"c":74.75,"v":5023900},{"d":"2011-10-17","o":73.95,"h":74.32,"l":72.55,"c":72.89,"v":5838400},{"d":"2011-10-18","o":72.97,"h":75.5,"l":72.86,"c":75.07,"v":8160800},{"d":"2011-10-19","o":74.76,"h":75.75,"l":73.88,"c":74.11,"v":5615100},{"d":"2011-10-20","o":74.39,"h":76,"l":74.23,"c":75.87,"v":6256100},{"d":"2011-10-21","o":76.3,"h":77.5,"l":75.92,"c":77.45,"v":8061300},{"d":"2011-10-24","o":77.4,"h":77.72,"l":76.54,"c":77.24,"v":5440200},{"d":"2011-10-25","o":76.79,"h":76.87,"l":75.31,"c":75.74,"v":6160700},{"d":"2011-10-26","o":76.77,"h":78.47,"l":75.89,"c":78.02,"v":8236200},{"d":"2011-10-27","o":79.68,"h":80.58,"l":79.01,"c":80.49,"v":12262700},{"d":"2011-10-28","o":79.74,"h":80.01,"l":79.04,"c":79.96,"v":6529600},{"d":"2011-10-31","o":78.53,"h":79.72,"l":77.8,"c":77.86,"v":6541700},{"d":"2011-11-01","o":76.12,"h":76.85,"l":75.34,"c":75.52,"v":9441500},{"d":"2011-11-02","o":76.62,"h":77.79,"l":76.14,"c":77.49,"v":5980900},{"d":"2011-11-03","o":78.16,"h":79,"l":76.77,"c":78.82,"v":6364400},{"d":"2011-11-04","o":78.15,"h":78.19,"l":76.86,"c":77.24,"v":5579900},{"d":"2011-11-07","o":77.48,"h":77.49,"l":76.03,"c":77.1,"v":4353600},{"d":"2011-11-08","o":77.5,"h":78.4,"l":76.62,"c":78.16,"v":5377500},{"d":"2011-11-09","o":76.85,"h":77.07,"l":75.23,"c":75.4,"v":8536400},{"d":"2011-11-10","o":76.47,"h":76.51,"l":75.29,"c":75.99,"v":4401600},{"d":"2011-11-11","o":76.89,"h":77.13,"l":76.28,"c":76.97,"v":4848800},{"d":"2011-11-14","o":76.51,"h":76.89,"l":75.51,"c":75.86,"v":4372400},{"d":"2011-11-15","o":75.46,"h":76.58,"l":75.23,"c":75.93,"v":4198200},{"d":"2011-11-16","o":75.5,"h":76,"l":74.51,"c":74.67,"v":6357100},{"d":"2011-11-17","o":74.72,"h":75.67,"l":73.9,"c":74.3,"v":6268500},{"d":"2011-11-18","o":74.9,"h":75.62,"l":74.57,"c":75.37,"v":5780500},{"d":"2011-11-21","o":74.1,"h":74.97,"l":73.9,"c":74.32,"v":5980900},{"d":"2011-11-22","o":74.15,"h":75.29,"l":74.1,"c":74.36,"v":4368500},{"d":"2011-11-23","o":73.78,"h":73.91,"l":72.72,"c":72.75,"v":6463400},{"d":"2011-11-25","o":72.77,"h":73.53,"l":72.6,"c":72.89,"v":2770900},{"d":"2011-11-28","o":74.4,"h":75.72,"l":74.15,"c":75.48,"v":6463500},{"d":"2011-11-29","o":75.87,"h":75.87,"l":75.01,"c":75.13,"v":4009200},{"d":"2011-11-30","o":76.66,"h":79.01,"l":76.2,"c":78.76,"v":10929600},{"d":"2011-12-01","o":78.21,"h":78.4,"l":77.38,"c":77.81,"v":4769800},{"d":"2011-12-02","o":78.53,"h":78.9,"l":77.32,"c":77.44,"v":5031900},{"d":"2011-12-05","o":78.25,"h":78.84,"l":77.23,"c":78.11,"v":5457600},{"d":"2011-12-06","o":78.08,"h":78.79,"l":77.25,"c":78.15,"v":4222300},{"d":"2011-12-07","o":77.82,"h":78.9,"l":76.96,"c":78.72,"v":5414100},{"d":"2011-12-08","o":77.82,"h":77.99,"l":76.66,"c":76.94,"v":5839800},{"d":"2011-12-09","o":77.51,"h":78,"l":77.19,"c":77.61,"v":5560200},{"d":"2011-12-12","o":76.94,"h":77.01,"l":75.67,"c":76.27,"v":5586000},{"d":"2011-12-13","o":76.56,"h":76.9,"l":75.02,"c":75.86,"v":6738100},{"d":"2011-12-14","o":75.38,"h":76.1,"l":74.86,"c":75.52,"v":6807800},{"d":"2011-12-15","o":76.24,"h":76.44,"l":74.84,"c":74.9,"v":5346600},{"d":"2011-12-16","o":75.5,"h":75.7,"l":74.6,"c":75.13,"v":9269300},{"d":"2011-12-19","o":75.06,"h":75.32,"l":73.73,"c":74.04,"v":5278000},{"d":"2011-12-20","o":74.98,"h":76.44,"l":74.69,"c":76.1,"v":7374700},{"d":"2011-12-21","o":76.34,"h":76.34,"l":75.5,"c":76.22,"v":4887400},{"d":"2011-12-22","o":76.2,"h":76.9,"l":75.82,"c":76.89,"v":4067800},{"d":"2011-12-23","o":76.95,"h":77.8,"l":76.71,"c":77.74,"v":2937100},{"d":"2011-12-27","o":77.48,"h":78.05,"l":77.01,"c":77.23,"v":2829800},{"d":"2011-12-28","o":77.3,"h":77.41,"l":76.3,"c":76.52,"v":3485300},{"d":"2011-12-29","o":76.89,"h":77,"l":76.29,"c":76.9,"v":3128500},{"d":"2011-12-30","o":76.85,"h":76.85,"l":76.3,"c":76.3,"v":2397100},{"d":"2012-01-03","o":77.38,"h":78.29,"l":77.31,"c":77.68,"v":5343500},{"d":"2012-01-04","o":77.55,"h":77.55,"l":76.6,"c":76.8,"v":4264400},{"d":"2012-01-05","o":76.41,"h":77.12,"l":75.86,"c":76.93,"v":4235400},{"d":"2012-01-06","o":76.81,"h":77.11,"l":76.13,"c":76.39,"v":3751400},{"d":"2012-01-09","o":76.49,"h":76.77,"l":75.94,"c":76.29,"v":2978200},{"d":"2012-01-10","o":77,"h":77.5,"l":76.72,"c":77.42,"v":4815000},{"d":"2012-01-11","o":77.22,"h":78.05,"l":76.91,"c":78,"v":3819700},{"d":"2012-01-12","o":78.33,"h":78.5,"l":77.63,"c":78.5,"v":3749300},{"d":"2012-01-13","o":77.84,"h":77.95,"l":77,"c":77.77,"v":4772300},{"d":"2012-01-17","o":78.57,"h":78.62,"l":77.6,"c":77.97,"v":4344500},{"d":"2012-01-18","o":77.89,"h":78.92,"l":77.83,"c":78.92,"v":4396600},{"d":"2012-01-19","o":78.98,"h":79.59,"l":78.59,"c":79.59,"v":4609200},{"d":"2012-01-20","o":79.63,"h":79.92,"l":79.34,"c":79.91,"v":5359300},{"d":"2012-01-23","o":79.6,"h":79.71,"l":78.81,"c":79.15,"v":3264800},{"d":"2012-01-24","o":78.47,"h":78.78,"l":78.14,"c":78.48,"v":2754000},{"d":"2012-01-25","o":78.22,"h":79.96,"l":77.96,"c":79.85,"v":4573800},{"d":"2012-01-26","o":79.94,"h":80.08,"l":79.04,"c":79.66,"v":5180000},{"d":"2012-01-27","o":79.33,"h":79.73,"l":78.87,"c":79.42,"v":3590700},{"d":"2012-01-30","o":78.27,"h":78.8,"l":78.1,"c":78.69,"v":3638800},{"d":"2012-01-31","o":79.18,"h":79.26,"l":78.25,"c":78.37,"v":4262700},{"d":"2012-02-01","o":78.79,"h":79.65,"l":78.58,"c":78.66,"v":4893300},{"d":"2012-02-02","o":78.88,"h":79.04,"l":78.45,"c":78.73,"v":3011200},{"d":"2012-02-03","o":79.56,"h":80.05,"l":79.28,"c":80,"v":7008900},{"d":"2012-02-06","o":79.5,"h":79.93,"l":79.44,"c":79.85,"v":3208700},{"d":"2012-02-07","o":79.38,"h":80,"l":79.18,"c":79.88,"v":2259100},{"d":"2012-02-08","o":79.82,"h":79.89,"l":79.47,"c":79.66,"v":3306300},{"d":"2012-02-09","o":79.66,"h":79.78,"l":78.95,"c":79.2,"v":3696700},{"d":"2012-02-10","o":78.85,"h":79.28,"l":78.5,"c":78.79,"v":4789300},{"d":"2012-02-13","o":79.16,"h":79.61,"l":79.01,"c":79.44,"v":3182800},{"d":"2012-02-14","o":79.28,"h":79.3,"l":78.24,"c":78.92,"v":4215100},{"d":"2012-02-15","o":79.04,"h":79.34,"l":77.89,"c":78.07,"v":4922100},{"d":"2012-02-16","o":78.03,"h":78.98,"l":77.98,"c":78.91,"v":4429500},{"d":"2012-02-17","o":79.28,"h":79.65,"l":78.88,"c":79.42,"v":5603200},{"d":"2012-02-21","o":79.44,"h":79.88,"l":79.31,"c":79.63,"v":3322500},{"d":"2012-02-22","o":79.5,"h":79.59,"l":78.8,"c":78.93,"v":3295500},{"d":"2012-02-23","o":78.72,"h":79.41,"l":78.72,"c":79.37,"v":3624100},{"d":"2012-02-24","o":79.63,"h":80.1,"l":79.52,"c":80.04,"v":5552800},{"d":"2012-02-27","o":79.45,"h":80.48,"l":78.7,"c":80.25,"v":6411700},{"d":"2012-02-28","o":80.49,"h":80.49,"l":79.2,"c":79.44,"v":4653600},{"d":"2012-02-29","o":79.57,"h":79.67,"l":78.41,"c":78.45,"v":7259200},{"d":"2012-03-01","o":78.64,"h":78.92,"l":78.44,"c":78.78,"v":3893400},{"d":"2012-03-02","o":78.6,"h":78.75,"l":78.18,"c":78.29,"v":3727600},{"d":"2012-03-05","o":78.49,"h":79.3,"l":78.28,"c":79.17,"v":4810100},{"d":"2012-03-06","o":78.68,"h":79.04,"l":78.31,"c":78.47,"v":5516300},{"d":"2012-03-07","o":78.53,"h":78.84,"l":78.26,"c":78.82,"v":4060400},{"d":"2012-03-08","o":79.02,"h":79.15,"l":78.43,"c":78.87,"v":3829400},{"d":"2012-03-09","o":79.03,"h":79.5,"l":78.83,"c":79.41,"v":3625600},{"d":"2012-03-12","o":79.43,"h":79.66,"l":79.3,"c":79.54,"v":3004000},{"d":"2012-03-13","o":79.72,"h":80.85,"l":79.66,"c":80.76,"v":7088200},{"d":"2012-03-14","o":80.69,"h":80.89,"l":80.39,"c":80.71,"v":4494000},{"d":"2012-03-15","o":80.55,"h":81.37,"l":80.33,"c":81.34,"v":4947100},{"d":"2012-03-16","o":81.23,"h":81.49,"l":80.95,"c":81.07,"v":7095500},{"d":"2012-03-19","o":81.11,"h":81.62,"l":81.03,"c":81.48,"v":3742200},{"d":"2012-03-20","o":81.25,"h":81.6,"l":81.07,"c":81.45,"v":2864100},{"d":"2012-03-21","o":81.45,"h":81.46,"l":80.73,"c":81.21,"v":3558000},{"d":"2012-03-22","o":80.81,"h":81.09,"l":80.56,"c":80.93,"v":3296000},{"d":"2012-03-23","o":81.07,"h":81.6,"l":80.77,"c":81.38,"v":3364500},{"d":"2012-03-26","o":81.88,"h":82.34,"l":81.7,"c":82.34,"v":4139700},{"d":"2012-03-27","o":82.47,"h":82.47,"l":81.7,"c":81.76,"v":3259000},{"d":"2012-03-28","o":81.85,"h":81.89,"l":80.95,"c":81.78,"v":3983600},{"d":"2012-03-29","o":81.27,"h":81.66,"l":80.75,"c":81.35,"v":3599100},{"d":"2012-03-30","o":81.62,"h":81.81,"l":80.89,"c":81.15,"v":4054700},{"d":"2012-04-02","o":81.15,"h":82.03,"l":81,"c":81.84,"v":3844700},{"d":"2012-04-03","o":81.5,"h":81.84,"l":80.77,"c":81.54,"v":4495700},{"d":"2012-04-04","o":81,"h":81.46,"l":80.79,"c":81.05,"v":3245600},{"d":"2012-04-05","o":80.81,"h":81.28,"l":80.65,"c":80.91,"v":2826000},{"d":"2012-04-09","o":80.18,"h":80.26,"l":79.6,"c":79.76,"v":3710600},{"d":"2012-04-10","o":79.6,"h":79.8,"l":78.68,"c":78.7,"v":5062200},{"d":"2012-04-11","o":79.6,"h":79.6,"l":78.84,"c":79.05,"v":3530900},{"d":"2012-04-12","o":78.91,"h":80.2,"l":78.74,"c":80.06,"v":3655300},{"d":"2012-04-13","o":79.91,"h":80,"l":78.7,"c":78.82,"v":4428600},{"d":"2012-04-16","o":79.48,"h":79.94,"l":79.08,"c":79.67,"v":3773800},{"d":"2012-04-17","o":80.28,"h":80.99,"l":79.87,"c":80.76,"v":4627900},{"d":"2012-04-18","o":79.9,"h":80.23,"l":79.65,"c":79.74,"v":5471100},{"d":"2012-04-19","o":79.77,"h":80.03,"l":78.75,"c":79.28,"v":4467800},{"d":"2012-04-20","o":79.27,"h":79.56,"l":78.86,"c":78.9,"v":5653200},{"d":"2012-04-23","o":78.42,"h":79.18,"l":78.21,"c":78.8,"v":5233700},{"d":"2012-04-24","o":78.99,"h":79.85,"l":78.83,"c":79.79,"v":3968900},{"d":"2012-04-25","o":79.86,"h":80.07,"l":79.65,"c":79.94,"v":4128200},{"d":"2012-04-26","o":79.87,"h":80.58,"l":79.74,"c":80.4,"v":3622700},{"d":"2012-04-27","o":80.44,"h":80.7,"l":80.12,"c":80.56,"v":3743900},{"d":"2012-04-30","o":80.51,"h":80.72,"l":80.21,"c":80.45,"v":2776900},{"d":"2012-05-01","o":80.47,"h":81.48,"l":80.4,"c":81.46,"v":3584000},{"d":"2012-05-02","o":81.12,"h":81.25,"l":80.68,"c":81.13,"v":2797700},{"d":"2012-05-03","o":81.25,"h":81.54,"l":81.04,"c":81.26,"v":3575200},{"d":"2012-05-04","o":80.81,"h":81.25,"l":80.53,"c":80.94,"v":4502700},{"d":"2012-05-07","o":81.26,"h":82.59,"l":80.95,"c":82.47,"v":6757000},{"d":"2012-05-08","o":82.3,"h":82.46,"l":81.52,"c":82.22,"v":5704100},{"d":"2012-05-09","o":81.5,"h":82,"l":81.43,"c":81.43,"v":4865600},{"d":"2012-05-10","o":81.99,"h":82.4,"l":81.61,"c":81.78,"v":4085000},{"d":"2012-05-11","o":81.25,"h":82.28,"l":81,"c":81.6,"v":4197400},{"d":"2012-05-14","o":81.01,"h":81.17,"l":80.47,"c":80.53,"v":4076300},{"d":"2012-05-15","o":80.36,"h":80.91,"l":80.15,"c":80.21,"v":3804600},{"d":"2012-05-16","o":80.42,"h":81.09,"l":80.26,"c":80.59,"v":6713700},{"d":"2012-05-17","o":80.71,"h":80.93,"l":79.87,"c":79.87,"v":6093200},{"d":"2012-05-18","o":80.24,"h":80.24,"l":78.64,"c":78.91,"v":6357100},{"d":"2012-05-21","o":79.01,"h":79.87,"l":78.66,"c":79.8,"v":4185600},{"d":"2012-05-22","o":80.01,"h":80.8,"l":79.25,"c":79.65,"v":3252300},{"d":"2012-05-23","o":79.3,"h":79.87,"l":78.67,"c":79.75,"v":3483000},{"d":"2012-05-24","o":79.79,"h":79.99,"l":79.09,"c":79.8,"v":2585400},{"d":"2012-05-25","o":79.53,"h":79.99,"l":79,"c":79.25,"v":3002400},{"d":"2012-05-29","o":79.73,"h":79.94,"l":79.25,"c":79.82,"v":3071200},{"d":"2012-05-30","o":79.18,"h":79.49,"l":78.59,"c":78.83,"v":3852300},{"d":"2012-05-31","o":78.64,"h":79.85,"l":78.28,"c":79.36,"v":4721100},{"d":"2012-06-01","o":78.33,"h":79.39,"l":78.33,"c":79.02,"v":6865800},{"d":"2012-06-04","o":79,"h":79.09,"l":78.45,"c":79.04,"v":5976200},{"d":"2012-06-05","o":78.9,"h":79.27,"l":78.83,"c":79.12,"v":4172000},{"d":"2012-06-06","o":79.42,"h":80.68,"l":78.91,"c":80.68,"v":4955500},{"d":"2012-06-07","o":80.89,"h":81.25,"l":80.38,"c":80.66,"v":4600100},{"d":"2012-06-08","o":80.56,"h":81.36,"l":80.28,"c":81.36,"v":3200400},{"d":"2012-06-11","o":81.58,"h":81.66,"l":80.2,"c":80.28,"v":3871300},{"d":"2012-06-12","o":80.42,"h":81.31,"l":80.04,"c":81.26,"v":3777600},{"d":"2012-06-13","o":81.01,"h":81.14,"l":80.24,"c":80.59,"v":3637100},{"d":"2012-06-14","o":80.91,"h":82,"l":80.74,"c":81.72,"v":5153300},{"d":"2012-06-15","o":82.27,"h":82.57,"l":82.05,"c":82.57,"v":6769300},{"d":"2012-06-18","o":82.06,"h":82.49,"l":82.02,"c":82.15,"v":4033900},{"d":"2012-06-19","o":82.4,"h":83.03,"l":82.33,"c":82.98,"v":4833400},{"d":"2012-06-20","o":82.98,"h":83,"l":81.9,"c":82.46,"v":3797800},{"d":"2012-06-21","o":82.68,"h":82.8,"l":81.03,"c":81.19,"v":4260700},{"d":"2012-06-22","o":81.34,"h":82.09,"l":80.9,"c":81.87,"v":4370500},{"d":"2012-06-25","o":81.32,"h":81.32,"l":80.44,"c":80.47,"v":4445600},{"d":"2012-06-26","o":80.72,"h":81.77,"l":80.46,"c":81.33,"v":3473300},{"d":"2012-06-27","o":81.46,"h":82.4,"l":81.43,"c":81.98,"v":3289300},{"d":"2012-06-28","o":81.26,"h":82.34,"l":81,"c":82.34,"v":3401500},{"d":"2012-06-29","o":82.74,"h":83.33,"l":82.6,"c":83.33,"v":5980900},{"d":"2012-07-02","o":83.34,"h":83.67,"l":82.86,"c":83.65,"v":3668200},{"d":"2012-07-03","o":83.64,"h":83.88,"l":83.27,"c":83.78,"v":1811100},{"d":"2012-07-05","o":83.45,"h":83.7,"l":83.16,"c":83.22,"v":3094100},{"d":"2012-07-06","o":82.5,"h":82.83,"l":82.14,"c":82.54,"v":3249300},{"d":"2012-07-09","o":82.57,"h":83.67,"l":82.38,"c":83.39,"v":3695100},{"d":"2012-07-10","o":83.63,"h":83.72,"l":82.9,"c":83.05,"v":3531900},{"d":"2012-07-11","o":83.25,"h":84.41,"l":83.25,"c":84.09,"v":5289100},{"d":"2012-07-12","o":83.42,"h":83.99,"l":83.19,"c":83.54,"v":3992200},{"d":"2012-07-13","o":83.77,"h":84.49,"l":83.51,"c":84.48,"v":3833700},{"d":"2012-07-16","o":84.31,"h":84.49,"l":83.5,"c":83.98,"v":3234500},{"d":"2012-07-17","o":84.06,"h":85.19,"l":83.71,"c":85.19,"v":4669000},{"d":"2012-07-18","o":84.88,"h":85.35,"l":84.79,"c":84.98,"v":3572400},{"d":"2012-07-19","o":84.97,"h":85.17,"l":84.21,"c":84.63,"v":2936500},{"d":"2012-07-20","o":84.22,"h":84.28,"l":83.61,"c":83.83,"v":4534400},{"d":"2012-07-23","o":82.99,"h":84.22,"l":82.95,"c":83.59,"v":3814800},{"d":"2012-07-24","o":83.54,"h":83.9,"l":83.03,"c":83.7,"v":3465600},{"d":"2012-07-25","o":84.13,"h":84.44,"l":83.33,"c":84.04,"v":3773300},{"d":"2012-07-26","o":84.69,"h":85.17,"l":84.42,"c":84.67,"v":4039300},{"d":"2012-07-27","o":85.05,"h":85.39,"l":84.75,"c":85.2,"v":4651300},{"d":"2012-07-30","o":85.01,"h":85.44,"l":84.81,"c":85.23,"v":2717000},{"d":"2012-07-31","o":85.16,"h":85.19,"l":84.55,"c":84.84,"v":3175200},{"d":"2012-08-01","o":85.04,"h":85.31,"l":82.12,"c":84.62,"v":9871600},{"d":"2012-08-02","o":84.02,"h":84.47,"l":83.23,"c":84.08,"v":4197100},{"d":"2012-08-03","o":84.75,"h":85.69,"l":84.71,"c":85.58,"v":5062400},{"d":"2012-08-06","o":86.01,"h":86.01,"l":85.09,"c":85.15,"v":3296200},{"d":"2012-08-07","o":85.36,"h":85.75,"l":84.64,"c":84.67,"v":4796300},{"d":"2012-08-08","o":84.3,"h":84.85,"l":84.29,"c":84.65,"v":2847600},{"d":"2012-08-09","o":84.7,"h":85,"l":84.38,"c":84.54,"v":2789100},{"d":"2012-08-10","o":84.43,"h":84.87,"l":84.21,"c":84.77,"v":2187800},{"d":"2012-08-13","o":84.61,"h":85.12,"l":84.5,"c":84.99,"v":2133600},{"d":"2012-08-14","o":85.07,"h":85.28,"l":84.71,"c":84.94,"v":2550600},{"d":"2012-08-15","o":84.95,"h":85.19,"l":84.66,"c":84.71,"v":2127300},{"d":"2012-08-16","o":84.79,"h":85.5,"l":84.53,"c":85.22,"v":3314900},{"d":"2012-08-17","o":85.48,"h":85.87,"l":85.2,"c":85.87,"v":3610100},{"d":"2012-08-20","o":85.5,"h":85.76,"l":85.27,"c":85.75,"v":2556200},{"d":"2012-08-21","o":85.86,"h":85.89,"l":85.02,"c":85.22,"v":3242700},{"d":"2012-08-22","o":85.25,"h":85.95,"l":85.02,"c":85.69,"v":3300800},{"d":"2012-08-23","o":85.65,"h":85.68,"l":85.12,"c":85.15,"v":2749000},{"d":"2012-08-24","o":85,"h":85.51,"l":84.92,"c":85.39,"v":2126600},{"d":"2012-08-27","o":85.39,"h":85.76,"l":85.13,"c":85.41,"v":2041200},{"d":"2012-08-28","o":85.08,"h":85.56,"l":84.89,"c":84.92,"v":2526800},{"d":"2012-08-29","o":84.58,"h":84.81,"l":84.13,"c":84.55,"v":3599500},{"d":"2012-08-30","o":84.15,"h":84.35,"l":84,"c":84.01,"v":2707000},{"d":"2012-08-31","o":84.41,"h":84.66,"l":83.97,"c":84.34,"v":3460300},{"d":"2012-09-04","o":84.4,"h":84.45,"l":84.03,"c":84.25,"v":3139400},{"d":"2012-09-05","o":84.44,"h":85.34,"l":84.34,"c":85.19,"v":4549200},{"d":"2012-09-06","o":85.49,"h":86.47,"l":85.41,"c":86.47,"v":4890800},{"d":"2012-09-07","o":86.71,"h":86.71,"l":86.42,"c":86.64,"v":4438100},{"d":"2012-09-10","o":86.62,"h":87.14,"l":86.47,"c":86.61,"v":3064600},{"d":"2012-09-11","o":86.62,"h":86.97,"l":86.48,"c":86.76,"v":2986200},{"d":"2012-09-12","o":86.73,"h":87.05,"l":85.24,"c":86.73,"v":4033300},{"d":"2012-09-13","o":86.53,"h":88.6,"l":86.53,"c":88.56,"v":6392600},{"d":"2012-09-14","o":88.52,"h":89.23,"l":88.12,"c":88.7,"v":5173200},{"d":"2012-09-17","o":88.57,"h":88.74,"l":88.32,"c":88.52,"v":3623500},{"d":"2012-09-18","o":88.5,"h":88.61,"l":88.19,"c":88.61,"v":4250400},{"d":"2012-09-19","o":88.46,"h":89.24,"l":88.46,"c":88.95,"v":3731500},{"d":"2012-09-20","o":88.25,"h":89.5,"l":87.91,"c":89.33,"v":5708400},{"d":"2012-09-21","o":89.87,"h":89.95,"l":89.27,"c":89.54,"v":17216000},{"d":"2012-09-24","o":88.94,"h":89.67,"l":88.65,"c":88.66,"v":4474500},{"d":"2012-09-25","o":88.91,"h":89.41,"l":88.11,"c":88.12,"v":4084400},{"d":"2012-09-26","o":88.31,"h":89.11,"l":88.21,"c":88.33,"v":3799200},{"d":"2012-09-27","o":88.62,"h":88.66,"l":88.07,"c":88.26,"v":3333500},{"d":"2012-09-28","o":88.3,"h":88.5,"l":87.41,"c":88.2,"v":5250600},{"d":"2012-10-01","o":88.72,"h":89.55,"l":88.35,"c":88.66,"v":4819600},{"d":"2012-10-02","o":89.1,"h":89.31,"l":88.4,"c":88.83,"v":2989200},{"d":"2012-10-03","o":89.15,"h":89.68,"l":88.5,"c":89.49,"v":3601600},{"d":"2012-10-04","o":89.85,"h":90.51,"l":89.57,"c":90.36,"v":4346000},{"d":"2012-10-05","o":90.52,"h":90.76,"l":90.1,"c":90.42,"v":3624500},{"d":"2012-10-08","o":90.37,"h":90.61,"l":90.13,"c":90.17,"v":2458400},{"d":"2012-10-09","o":90.05,"h":90.51,"l":89.22,"c":89.26,"v":3340000},{"d":"2012-10-10","o":89.22,"h":89.53,"l":88.51,"c":88.73,"v":2823300},{"d":"2012-10-11","o":89.55,"h":89.6,"l":88.66,"c":88.71,"v":2304000},{"d":"2012-10-12","o":89.03,"h":89.59,"l":88.23,"c":88.25,"v":3596300},{"d":"2012-10-15","o":88.43,"h":89.3,"l":88.27,"c":89.11,"v":2997200},{"d":"2012-10-16","o":89.65,"h":90,"l":89.5,"c":89.93,"v":3278300},{"d":"2012-10-17","o":90,"h":90.58,"l":89.86,"c":90.5,"v":3668800},{"d":"2012-10-18","o":90.61,"h":90.93,"l":90.3,"c":90.62,"v":4180300},{"d":"2012-10-19","o":90.35,"h":90.5,"l":88.5,"c":89.26,"v":5933700},{"d":"2012-10-22","o":89.22,"h":89.35,"l":87.85,"c":88.51,"v":4090400},{"d":"2012-10-23","o":87.75,"h":87.77,"l":86.8,"c":86.95,"v":5068900},{"d":"2012-10-24","o":87.47,"h":87.7,"l":86.81,"c":86.94,"v":3478600},{"d":"2012-10-25","o":87.45,"h":87.45,"l":86.79,"c":87.15,"v":3210900},{"d":"2012-10-26","o":87.14,"h":87.15,"l":86.26,"c":86.66,"v":4399100},{"d":"2012-10-31","o":86.88,"h":87,"l":86.18,"c":86.35,"v":4547400},{"d":"2012-11-01","o":86.64,"h":87.68,"l":86.54,"c":87.68,"v":5321600},{"d":"2012-11-02","o":88.36,"h":88.44,"l":86.92,"c":86.93,"v":4356900},{"d":"2012-11-05","o":87.02,"h":87.2,"l":85.42,"c":86.86,"v":5171600},{"d":"2012-11-06","o":87.25,"h":87.39,"l":86.63,"c":87.29,"v":4425500},{"d":"2012-11-07","o":86.75,"h":87,"l":85.27,"c":85.45,"v":5832300},{"d":"2012-11-08","o":85.6,"h":86.48,"l":84.51,"c":84.58,"v":5360300},{"d":"2012-11-09","o":84.4,"h":85.81,"l":83.85,"c":85.18,"v":4806600},{"d":"2012-11-12","o":85.4,"h":85.56,"l":85.01,"c":85.27,"v":2656000},{"d":"2012-11-13","o":84.83,"h":86.67,"l":84.75,"c":85.87,"v":4764000},{"d":"2012-11-14","o":86.14,"h":86.32,"l":84.85,"c":84.88,"v":6157700},{"d":"2012-11-15","o":85.17,"h":85.75,"l":84.99,"c":85.3,"v":3898200},{"d":"2012-11-16","o":85.42,"h":86.05,"l":84.8,"c":85.91,"v":6037200},{"d":"2012-11-19","o":86.72,"h":86.88,"l":86.19,"c":86.76,"v":4305000},{"d":"2012-11-20","o":86.61,"h":86.87,"l":86.04,"c":86.79,"v":4140000},{"d":"2012-11-21","o":86.98,"h":87.59,"l":86.73,"c":87.58,"v":3749400},{"d":"2012-11-23","o":88,"h":88.51,"l":87.71,"c":88.5,"v":2093000},{"d":"2012-11-26","o":88.3,"h":88.32,"l":87.93,"c":88.29,"v":3069900},{"d":"2012-11-27","o":88.29,"h":88.88,"l":87.91,"c":88.08,"v":5076800},{"d":"2012-11-28","o":87.84,"h":88.3,"l":87.25,"c":88.27,"v":5053000},{"d":"2012-11-29","o":88.51,"h":88.62,"l":87.57,"c":87.97,"v":3738600},{"d":"2012-11-30","o":88.01,"h":88.27,"l":87.75,"c":88.08,"v":4375500},{"d":"2012-12-03","o":88.28,"h":88.62,"l":87.73,"c":87.75,"v":4414200},{"d":"2012-12-04","o":87.89,"h":87.95,"l":87.1,"c":87.27,"v":3531000},{"d":"2012-12-05","o":87.45,"h":87.97,"l":87.03,"c":87.62,"v":4557500},{"d":"2012-12-06","o":87.61,"h":87.87,"l":87.19,"c":87.49,"v":3616000},{"d":"2012-12-07","o":87.79,"h":87.8,"l":87.01,"c":87.33,"v":3892100},{"d":"2012-12-10","o":87.3,"h":87.33,"l":87.01,"c":87.1,"v":3354900},{"d":"2012-12-11","o":87.32,"h":87.67,"l":86.95,"c":87.27,"v":4166700},{"d":"2012-12-12","o":88,"h":90.04,"l":87.8,"c":89.32,"v":11077000},{"d":"2012-12-13","o":89.47,"h":89.82,"l":89.03,"c":89.44,"v":5568500},{"d":"2012-12-14","o":89.5,"h":89.74,"l":89.09,"c":89.15,"v":4726300},{"d":"2012-12-17","o":89.75,"h":90.02,"l":89.5,"c":89.98,"v":5503400},{"d":"2012-12-18","o":89.97,"h":90.4,"l":89.81,"c":90.37,"v":6580800},{"d":"2012-12-19","o":90.37,"h":90.71,"l":89.68,"c":90.1,"v":5137700},{"d":"2012-12-20","o":90.3,"h":90.83,"l":90.02,"c":90.69,"v":5745500},{"d":"2012-12-21","o":90.09,"h":90.75,"l":89.66,"c":89.83,"v":10074600},{"d":"2012-12-24","o":89.79,"h":90.03,"l":89.37,"c":89.83,"v":2565200},{"d":"2012-12-26","o":89.93,"h":90,"l":89.01,"c":89.26,"v":3409200},{"d":"2012-12-27","o":89.22,"h":89.67,"l":88.76,"c":89.22,"v":4478500},{"d":"2012-12-28","o":88.86,"h":89.06,"l":88.55,"c":88.55,"v":4482200},{"d":"2012-12-31","o":88.49,"h":89.82,"l":88.11,"c":89.7,"v":7011800},{"d":"2013-01-02","o":91.32,"h":93.2,"l":91.29,"c":93.2,"v":7529000},{"d":"2013-01-03","o":93.11,"h":94.34,"l":92.82,"c":93.62,"v":7174600},{"d":"2013-01-04","o":93.74,"h":94.05,"l":93.36,"c":93.85,"v":4142200},{"d":"2013-01-07","o":93.8,"h":93.88,"l":93.14,"c":93.45,"v":3987500},{"d":"2013-01-08","o":93.38,"h":93.81,"l":92.98,"c":93.81,"v":3657800},{"d":"2013-01-09","o":94.08,"h":94.08,"l":93.02,"c":93.32,"v":3505000},{"d":"2013-01-10","o":93.78,"h":94.69,"l":93.41,"c":94.65,"v":4682900},{"d":"2013-01-11","o":94.72,"h":94.75,"l":94.22,"c":94.39,"v":4269400},{"d":"2013-01-14","o":94.55,"h":95.36,"l":94.18,"c":95.36,"v":5144300},{"d":"2013-01-15","o":95.11,"h":95.48,"l":94.76,"c":95.36,"v":3625600},{"d":"2013-01-16","o":95.2,"h":95.28,"l":94.81,"c":95.03,"v":3810400},{"d":"2013-01-17","o":95.44,"h":95.5,"l":94.84,"c":95.3,"v":3954800},{"d":"2013-01-18","o":95.5,"h":95.59,"l":94.58,"c":95.16,"v":6390600},{"d":"2013-01-22","o":95.16,"h":95.92,"l":94.88,"c":95.91,"v":4293600},{"d":"2013-01-23","o":96,"h":96.56,"l":95.49,"c":96.48,"v":3679900},{"d":"2013-01-24","o":96.59,"h":97.73,"l":96.53,"c":97.31,"v":4830500},{"d":"2013-01-25","o":97.71,"h":97.75,"l":96.78,"c":97.39,"v":3808600},{"d":"2013-01-28","o":97.42,"h":97.54,"l":96.75,"c":97.12,"v":3603300},{"d":"2013-01-29","o":97.31,"h":97.36,"l":96.98,"c":97.24,"v":4329900},{"d":"2013-01-30","o":97.32,"h":97.33,"l":96.44,"c":96.88,"v":3948500},{"d":"2013-01-31","o":96.5,"h":97.11,"l":96.3,"c":96.93,"v":4425500},{"d":"2013-02-01","o":97.56,"h":99,"l":97.2,"c":98,"v":4350900},{"d":"2013-02-04","o":97.76,"h":98,"l":96.36,"c":96.51,"v":4226000},{"d":"2013-02-05","o":97.17,"h":98.04,"l":97,"c":97.91,"v":3340700},{"d":"2013-02-06","o":97.35,"h":97.89,"l":97.26,"c":97.83,"v":2904800},{"d":"2013-02-07","o":97.8,"h":97.97,"l":97.01,"c":97.11,"v":3540100},{"d":"2013-02-08","o":97.25,"h":97.33,"l":96.73,"c":97.25,"v":2996000},{"d":"2013-02-11","o":97.46,"h":97.5,"l":97.04,"c":97.13,"v":1765300},{"d":"2013-02-12","o":97.07,"h":97.99,"l":97.01,"c":97.7,"v":2385700},{"d":"2013-02-13","o":97.72,"h":98.2,"l":97.59,"c":97.97,"v":2450100},{"d":"2013-02-14","o":97.84,"h":99.31,"l":97.84,"c":99.21,"v":5013700},{"d":"2013-02-15","o":99.64,"h":99.79,"l":99.23,"c":99.77,"v":5200600},{"d":"2013-02-19","o":99.98,"h":101.08,"l":99.7,"c":101.02,"v":4290100},{"d":"2013-02-20","o":101.14,"h":101.49,"l":100.02,"c":100.22,"v":5384400},{"d":"2013-02-21","o":100.09,"h":100.55,"l":99.67,"c":100.17,"v":6168500},{"d":"2013-02-22","o":100.5,"h":101.27,"l":100.22,"c":101.21,"v":3448400},{"d":"2013-02-25","o":101.74,"h":102,"l":98.44,"c":98.58,"v":5836200},{"d":"2013-02-26","o":99.05,"h":101,"l":98.25,"c":98.72,"v":4406400},{"d":"2013-02-27","o":98.58,"h":101.27,"l":98.58,"c":101.21,"v":4319700},{"d":"2013-02-28","o":101.44,"h":102.33,"l":101.31,"c":102.16,"v":8875500},{"d":"2013-03-01","o":101.45,"h":102.25,"l":100.44,"c":102.05,"v":4812800},{"d":"2013-03-04","o":101.66,"h":101.98,"l":100.5,"c":101.95,"v":4314100},{"d":"2013-03-05","o":102.48,"h":103.48,"l":102.33,"c":102.66,"v":4449800},{"d":"2013-03-06","o":103.29,"h":103.56,"l":102.76,"c":103.24,"v":3316300},{"d":"2013-03-07","o":103.25,"h":103.58,"l":103.03,"c":103.41,"v":2619400},{"d":"2013-03-08","o":103.98,"h":104,"l":103.1,"c":103.63,"v":3509600},{"d":"2013-03-11","o":103.77,"h":104.15,"l":103.41,"c":104.07,"v":3268700},{"d":"2013-03-12","o":104.09,"h":104.19,"l":102.12,"c":103.01,"v":3767500},{"d":"2013-03-13","o":103.06,"h":103.7,"l":102.97,"c":103.65,"v":2876900},{"d":"2013-03-14","o":103.81,"h":104.25,"l":103.59,"c":103.99,"v":3178400},{"d":"2013-03-15","o":103.67,"h":103.79,"l":102.79,"c":102.79,"v":7253800},{"d":"2013-03-18","o":102.11,"h":102.85,"l":101.91,"c":102.12,"v":3585500},{"d":"2013-03-19","o":102.37,"h":102.74,"l":101.3,"c":101.77,"v":3343300},{"d":"2013-03-20","o":102.18,"h":102.57,"l":101.87,"c":102.34,"v":3284100},{"d":"2013-03-21","o":101.94,"h":102.57,"l":101.73,"c":101.96,"v":4422700},{"d":"2013-03-22","o":101.99,"h":102.7,"l":101.95,"c":102.57,"v":2427800},{"d":"2013-03-25","o":103,"h":103.27,"l":101.92,"c":102.4,"v":3238700},{"d":"2013-03-26","o":102.89,"h":103.84,"l":102.46,"c":103.82,"v":3473900},{"d":"2013-03-27","o":103.21,"h":103.45,"l":102.64,"c":103.16,"v":2358800},{"d":"2013-03-28","o":103.32,"h":104.48,"l":102.97,"c":104.2,"v":4531100},{"d":"2013-04-01","o":104.17,"h":104.46,"l":103.17,"c":103.47,"v":2416800},{"d":"2013-04-02","o":103.96,"h":105.5,"l":103.8,"c":105.14,"v":4082200},{"d":"2013-04-03","o":105.53,"h":105.53,"l":104.05,"c":104.24,"v":3894300},{"d":"2013-04-04","o":104.66,"h":105.56,"l":104.36,"c":105.13,"v":3836400},{"d":"2013-04-05","o":103.91,"h":104.39,"l":103.34,"c":104.15,"v":3680800},{"d":"2013-04-08","o":104.54,"h":105.29,"l":103.62,"c":105.26,"v":2500000},{"d":"2013-04-09","o":105.38,"h":105.47,"l":104.78,"c":105.12,"v":2666600},{"d":"2013-04-10","o":105.27,"h":106.37,"l":104.91,"c":106.33,"v":3108600},{"d":"2013-04-11","o":106.38,"h":106.98,"l":106.02,"c":106.73,"v":3547000},{"d":"2013-04-12","o":106.5,"h":107.05,"l":106.3,"c":107.04,"v":3082100},{"d":"2013-04-15","o":106.84,"h":107.43,"l":104.27,"c":104.52,"v":5594300},{"d":"2013-04-16","o":105.29,"h":107.49,"l":105.15,"c":107.16,"v":4429800},{"d":"2013-04-17","o":106.42,"h":106.69,"l":104.3,"c":105.17,"v":4493500},{"d":"2013-04-18","o":105.02,"h":105.23,"l":102.69,"c":103,"v":3964900},{"d":"2013-04-19","o":103.46,"h":105.46,"l":103.09,"c":105.28,"v":4167300},{"d":"2013-04-22","o":105.52,"h":105.72,"l":104.13,"c":105.02,"v":3108100},{"d":"2013-04-23","o":105.42,"h":106.71,"l":105.3,"c":106.68,"v":4082800},{"d":"2013-04-24","o":106.72,"h":107,"l":106.36,"c":106.75,"v":2443500},{"d":"2013-04-25","o":107.02,"h":108.04,"l":106.82,"c":107.47,"v":3579400},{"d":"2013-04-26","o":107.54,"h":107.9,"l":106.5,"c":107.1,"v":3869800},{"d":"2013-04-29","o":107.19,"h":107.4,"l":106.41,"c":106.61,"v":2573900},{"d":"2013-04-30","o":106.6,"h":106.7,"l":105.63,"c":106.32,"v":5047000},{"d":"2013-05-01","o":105.97,"h":107.09,"l":105.97,"c":106.12,"v":3133100},{"d":"2013-05-02","o":106.49,"h":107.33,"l":106.24,"c":107.3,"v":2569000},{"d":"2013-05-03","o":108.26,"h":109.2,"l":108.23,"c":108.64,"v":4447700},{"d":"2013-05-06","o":110.95,"h":111.25,"l":109.45,"c":110,"v":4929200},{"d":"2013-05-07","o":110.49,"h":110.5,"l":109.46,"c":109.9,"v":3679300},{"d":"2013-05-08","o":109.96,"h":110.98,"l":109.43,"c":110.94,"v":3814900},{"d":"2013-05-09","o":110.85,"h":111.34,"l":110.35,"c":110.66,"v":3405100},{"d":"2013-05-10","o":111.1,"h":111.88,"l":111,"c":111.82,"v":3786300},{"d":"2013-05-13","o":111.83,"h":112.34,"l":111.41,"c":111.74,"v":2806600},{"d":"2013-05-14","o":112.08,"h":112.73,"l":111.8,"c":112.67,"v":3891300},{"d":"2013-05-15","o":112.57,"h":112.98,"l":112.15,"c":112.77,"v":3854900},{"d":"2013-05-16","o":112.52,"h":112.53,"l":111.25,"c":111.54,"v":3621800},{"d":"2013-05-17","o":111.95,"h":113.1,"l":111.76,"c":113.02,"v":4791000},{"d":"2013-05-20","o":112.87,"h":113.55,"l":112.58,"c":113,"v":3096600},{"d":"2013-05-21","o":113.07,"h":113.34,"l":112.45,"c":112.7,"v":3614600},{"d":"2013-05-22","o":112.82,"h":113.45,"l":111.11,"c":111.85,"v":5845600},{"d":"2013-05-23","o":110.46,"h":111.72,"l":109.11,"c":111.29,"v":5564700},{"d":"2013-05-24","o":110.5,"h":110.83,"l":109.92,"c":110.83,"v":3517000},{"d":"2013-05-28","o":112.17,"h":112.5,"l":111.76,"c":112.28,"v":5312600},{"d":"2013-05-29","o":111.66,"h":113.46,"l":111.41,"c":113.03,"v":4557200},{"d":"2013-05-30","o":113.37,"h":115,"l":113.31,"c":114.84,"v":5531300},{"d":"2013-05-31","o":114.82,"h":115,"l":113.88,"c":114.07,"v":8636300},{"d":"2013-06-03","o":114.76,"h":114.76,"l":113.03,"c":114.07,"v":4944800},{"d":"2013-06-04","o":113.95,"h":114,"l":112.9,"c":113.42,"v":4339600},{"d":"2013-06-05","o":112.9,"h":113.16,"l":111.05,"c":111.51,"v":5034700},{"d":"2013-06-06","o":111.34,"h":113.17,"l":111.15,"c":113.1,"v":4550300},{"d":"2013-06-07","o":113.89,"h":115.55,"l":113.53,"c":115.31,"v":4725500},{"d":"2013-06-10","o":115.56,"h":115.98,"l":114.8,"c":115.15,"v":3126900},{"d":"2013-06-11","o":114.41,"h":114.43,"l":113.26,"c":113.51,"v":4064800},{"d":"2013-06-12","o":114.01,"h":114.35,"l":112.66,"c":112.95,"v":3941700},{"d":"2013-06-13","o":112.89,"h":115.14,"l":112.27,"c":114.99,"v":4018900},{"d":"2013-06-14","o":114.94,"h":115.08,"l":113.94,"c":114.16,"v":2978600},{"d":"2013-06-17","o":114.75,"h":115.57,"l":113.83,"c":114.92,"v":3509400},{"d":"2013-06-18","o":115.01,"h":115.59,"l":114.84,"c":115.17,"v":2992200},{"d":"2013-06-19","o":115.14,"h":115.66,"l":113.81,"c":113.84,"v":3471600},{"d":"2013-06-20","o":113.2,"h":113.91,"l":110.86,"c":111.41,"v":6299300},{"d":"2013-06-21","o":112.63,"h":113.13,"l":111.25,"c":112.38,"v":7188700},{"d":"2013-06-24","o":111.75,"h":112,"l":109.53,"c":110.71,"v":5193400},{"d":"2013-06-25","o":111.81,"h":112.31,"l":110.88,"c":112.07,"v":4147900},{"d":"2013-06-26","o":112.98,"h":113.5,"l":112.27,"c":112.91,"v":3763100},{"d":"2013-06-27","o":113.63,"h":113.7,"l":112.95,"c":113,"v":3209200},{"d":"2013-06-28","o":112.66,"h":112.86,"l":111.66,"c":111.92,"v":4455800},{"d":"2013-07-01","o":112.51,"h":113.77,"l":112.51,"c":113.04,"v":3302000},{"d":"2013-07-02","o":112.84,"h":113.36,"l":112.08,"c":112.52,"v":2748600},{"d":"2013-07-03","o":112.03,"h":112.71,"l":111.58,"c":112.63,"v":1350000},{"d":"2013-07-05","o":113.34,"h":115,"l":113.21,"c":114.96,"v":3158100},{"d":"2013-07-08","o":115.5,"h":115.87,"l":114.8,"c":115.01,"v":3482000},{"d":"2013-07-09","o":115.62,"h":115.95,"l":115.11,"c":115.8,"v":3385900},{"d":"2013-07-10","o":115.5,"h":115.78,"l":114.56,"c":114.88,"v":2606200},{"d":"2013-07-11","o":115.99,"h":117.37,"l":115.43,"c":116.98,"v":4339900},{"d":"2013-07-12","o":116.81,"h":117.2,"l":116.55,"c":117.12,"v":3285100},{"d":"2013-07-15","o":117.34,"h":117.47,"l":116.86,"c":117.21,"v":2776300},{"d":"2013-07-16","o":117.46,"h":117.98,"l":117.03,"c":117.2,"v":2653800},{"d":"2013-07-17","o":117.83,"h":118.13,"l":117.44,"c":117.63,"v":3042000},{"d":"2013-07-18","o":117.89,"h":118.56,"l":117.83,"c":118.56,"v":4139900},{"d":"2013-07-19","o":118.68,"h":119.08,"l":118.11,"c":118.9,"v":3569700},{"d":"2013-07-22","o":119.16,"h":119.3,"l":118.55,"c":118.94,"v":2786200},{"d":"2013-07-23","o":119.07,"h":119.08,"l":118.15,"c":118.21,"v":2844500},{"d":"2013-07-24","o":118.26,"h":118.71,"l":116.24,"c":116.46,"v":3657000},{"d":"2013-07-25","o":116,"h":117.46,"l":115.51,"c":117.07,"v":3241400},{"d":"2013-07-26","o":116.57,"h":117.35,"l":115.61,"c":117.34,"v":3139900},{"d":"2013-07-29","o":116.91,"h":116.91,"l":115.98,"c":116.42,"v":2447100},{"d":"2013-07-30","o":116.9,"h":117.26,"l":115.56,"c":115.79,"v":3559700},{"d":"2013-07-31","o":116.37,"h":116.89,"l":115.8,"c":115.87,"v":3811700},{"d":"2013-08-01","o":116.98,"h":117.5,"l":116.52,"c":117.28,"v":3992400},{"d":"2013-08-02","o":117.37,"h":117.86,"l":116.85,"c":117.82,"v":3432400},{"d":"2013-08-05","o":119.1,"h":119.14,"l":117.88,"c":118.23,"v":2858100},{"d":"2013-08-06","o":118.23,"h":118.45,"l":117.26,"c":117.91,"v":2756900},{"d":"2013-08-07","o":117.4,"h":117.4,"l":116.47,"c":116.8,"v":2767800},{"d":"2013-08-08","o":117.4,"h":117.86,"l":116.6,"c":117.64,"v":2558200},{"d":"2013-08-09","o":117.5,"h":117.74,"l":116.51,"c":116.71,"v":2194600},{"d":"2013-08-12","o":116.24,"h":117.33,"l":116.1,"c":117.13,"v":2232900},{"d":"2013-08-13","o":117.35,"h":117.61,"l":116.43,"c":117.28,"v":1903500},{"d":"2013-08-14","o":117.04,"h":117.33,"l":116.46,"c":116.57,"v":1929300},{"d":"2013-08-15","o":116,"h":116.22,"l":114.59,"c":114.8,"v":3626000},{"d":"2013-08-16","o":114.53,"h":115.69,"l":114.3,"c":115.24,"v":3509900},{"d":"2013-08-19","o":115.14,"h":115.49,"l":114.19,"c":114.3,"v":2249200},{"d":"2013-08-20","o":114.21,"h":115.35,"l":114.15,"c":115.01,"v":2448400},{"d":"2013-08-21","o":114.8,"h":115,"l":113.52,"c":113.98,"v":3111500},{"d":"2013-08-22","o":114.18,"h":115.33,"l":113.97,"c":114.75,"v":3476000},{"d":"2013-08-23","o":115,"h":115.09,"l":114.08,"c":114.27,"v":2951600},{"d":"2013-08-26","o":114.34,"h":114.95,"l":113.84,"c":113.85,"v":3029200},{"d":"2013-08-27","o":113.2,"h":113.47,"l":111.21,"c":111.54,"v":5034900},{"d":"2013-08-28","o":111.16,"h":112.83,"l":111.11,"c":112.2,"v":3140900},{"d":"2013-08-29","o":111.88,"h":112.69,"l":111.7,"c":111.99,"v":2655800},{"d":"2013-08-30","o":112.25,"h":112.48,"l":110.72,"c":111.22,"v":3998100},{"d":"2013-09-03","o":112.32,"h":112.95,"l":111.35,"c":112.08,"v":3340000},{"d":"2013-09-04","o":111.75,"h":112.45,"l":111.35,"c":112.08,"v":3916100},{"d":"2013-09-05","o":112,"h":112.65,"l":111.86,"c":112.27,"v":3398900},{"d":"2013-09-06","o":112.44,"h":112.54,"l":110.72,"c":111.86,"v":2845300},{"d":"2013-09-09","o":112.13,"h":112.67,"l":111.45,"c":112.67,"v":3028900},{"d":"2013-09-10","o":113.31,"h":113.8,"l":112.82,"c":113.59,"v":3587800},{"d":"2013-09-11","o":113.56,"h":114.28,"l":113.42,"c":114.28,"v":3536000},{"d":"2013-09-12","o":114.25,"h":114.25,"l":113.09,"c":113.38,"v":2968400},{"d":"2013-09-13","o":113.29,"h":113.71,"l":112.94,"c":113.54,"v":2010200},{"d":"2013-09-16","o":114.37,"h":115.1,"l":114.22,"c":114.84,"v":3158400},{"d":"2013-09-17","o":115.16,"h":115.92,"l":115.02,"c":115.39,"v":4196100},{"d":"2013-09-18","o":115.39,"h":117.07,"l":114.95,"c":116.7,"v":4910100},{"d":"2013-09-19","o":117.1,"h":117.77,"l":116.62,"c":117.17,"v":5064000},{"d":"2013-09-20","o":117.77,"h":117.97,"l":116.85,"c":117.9,"v":8977900},{"d":"2013-09-23","o":117.06,"h":117.1,"l":115.21,"c":115.64,"v":4477200},{"d":"2013-09-24","o":115.77,"h":115.88,"l":114.85,"c":115.05,"v":3256800},{"d":"2013-09-25","o":115,"h":116,"l":114.86,"c":115.51,"v":4326100},{"d":"2013-09-26","o":115.42,"h":116.37,"l":115.01,"c":115.79,"v":2362400},{"d":"2013-09-27","o":115.3,"h":115.41,"l":114.51,"c":114.85,"v":2777200},{"d":"2013-09-30","o":113.74,"h":114.11,"l":113.02,"c":113.51,"v":3907300},{"d":"2013-10-01","o":113.74,"h":114.43,"l":113.34,"c":114.14,"v":3146000},{"d":"2013-10-02","o":113.55,"h":114.41,"l":113.16,"c":114.41,"v":4435300},{"d":"2013-10-03","o":114.05,"h":114.05,"l":112.82,"c":113.37,"v":4110400},{"d":"2013-10-04","o":113.41,"h":114.34,"l":113.3,"c":113.75,"v":3503000},{"d":"2013-10-07","o":112.99,"h":113.68,"l":112.4,"c":112.86,"v":3651800},{"d":"2013-10-08","o":112.86,"h":113.12,"l":111.25,"c":111.37,"v":4414000},{"d":"2013-10-09","o":111.66,"h":112.21,"l":110.84,"c":111.77,"v":3773500},{"d":"2013-10-10","o":113.14,"h":114.92,"l":113.06,"c":114.84,"v":4147000},{"d":"2013-10-11","o":114.85,"h":115.83,"l":114.2,"c":115.81,"v":3551900},{"d":"2013-10-14","o":114.99,"h":116.08,"l":114.49,"c":116,"v":3668400},{"d":"2013-10-15","o":115.85,"h":115.85,"l":114.49,"c":114.63,"v":2872700},{"d":"2013-10-16","o":115.2,"h":116.79,"l":114.97,"c":116.69,"v":3742800},{"d":"2013-10-17","o":116.65,"h":117.25,"l":116.04,"c":116.92,"v":3703900},{"d":"2013-10-18","o":117.47,"h":117.5,"l":116.78,"c":116.97,"v":3153100},{"d":"2013-10-21","o":116.95,"h":117,"l":116.43,"c":116.89,"v":2175300},{"d":"2013-10-22","o":117.19,"h":117.61,"l":117,"c":117.49,"v":3716600},{"d":"2013-10-23","o":117.1,"h":117.5,"l":116.3,"c":116.41,"v":2758800},{"d":"2013-10-24","o":116.95,"h":117.31,"l":116.61,"c":116.84,"v":2597200},{"d":"2013-10-25","o":116.78,"h":117.1,"l":116.52,"c":117.03,"v":2941700},{"d":"2013-10-28","o":117.18,"h":117.21,"l":116.67,"c":116.94,"v":2729700},{"d":"2013-10-29","o":116.91,"h":117.44,"l":116.76,"c":117.41,"v":2584600},{"d":"2013-10-30","o":117.56,"h":117.7,"l":116.31,"c":116.34,"v":2941300},{"d":"2013-10-31","o":116.32,"h":116.41,"l":115.05,"c":115.09,"v":4376800},{"d":"2013-11-01","o":115.28,"h":116.07,"l":114.94,"c":115.27,"v":3703900},{"d":"2013-11-04","o":115.78,"h":115.82,"l":114.5,"c":114.87,"v":3522300},{"d":"2013-11-05","o":114.47,"h":115.1,"l":114.3,"c":114.36,"v":2297600},{"d":"2013-11-06","o":114.69,"h":115.11,"l":114.6,"c":114.91,"v":3536000},{"d":"2013-11-07","o":115.12,"h":115.46,"l":113.79,"c":113.83,"v":3553400},{"d":"2013-11-08","o":113.5,"h":115.92,"l":113.5,"c":115.88,"v":4497400},{"d":"2013-11-11","o":115.5,"h":116,"l":115.26,"c":115.65,"v":1946800},{"d":"2013-11-12","o":115.31,"h":115.46,"l":114,"c":114.21,"v":3084000},{"d":"2013-11-13","o":113.76,"h":114.89,"l":113.76,"c":114.81,"v":3910100},{"d":"2013-11-14","o":114.86,"h":115.69,"l":114.71,"c":115.69,"v":2854600},{"d":"2013-11-15","o":115.34,"h":116.34,"l":115.24,"c":116.3,"v":3682400},{"d":"2013-11-18","o":116.56,"h":116.56,"l":115.69,"c":115.9,"v":2633200},{"d":"2013-11-19","o":115.9,"h":116.22,"l":115.46,"c":115.84,"v":2611300},{"d":"2013-11-20","o":115.92,"h":115.92,"l":114.54,"c":114.9,"v":2833000},{"d":"2013-11-21","o":115.32,"h":116.51,"l":114.71,"c":116.42,"v":3201300},{"d":"2013-11-22","o":116.52,"h":117.33,"l":116.42,"c":116.96,"v":3181100},{"d":"2013-11-25","o":117.18,"h":117.28,"l":115.38,"c":115.63,"v":4220600},{"d":"2013-11-26","o":115.8,"h":116.84,"l":115.76,"c":116.58,"v":4320100},{"d":"2013-11-27","o":116.6,"h":116.95,"l":115.96,"c":116.58,"v":2682100},{"d":"2013-11-29","o":116.73,"h":116.97,"l":116.09,"c":116.53,"v":2098700},{"d":"2013-12-02","o":116.5,"h":116.59,"l":115.11,"c":115.33,"v":4021100},{"d":"2013-12-03","o":114.59,"h":115.01,"l":114.04,"c":114.79,"v":3913800},{"d":"2013-12-04","o":114.35,"h":115.58,"l":114,"c":115.3,"v":3675700},{"d":"2013-12-05","o":115.01,"h":115.56,"l":114.87,"c":114.96,"v":2874600},{"d":"2013-12-06","o":115.97,"h":116.7,"l":115.76,"c":116.66,"v":3260500},{"d":"2013-12-09","o":116.88,"h":117.46,"l":116.77,"c":117.14,"v":3370200},{"d":"2013-12-10","o":117.03,"h":117.15,"l":115.6,"c":115.61,"v":2969700},{"d":"2013-12-11","o":115.6,"h":115.8,"l":114.28,"c":114.51,"v":3754300},{"d":"2013-12-12","o":114.49,"h":115.06,"l":114.04,"c":114.38,"v":3120300},{"d":"2013-12-13","o":114.38,"h":115.03,"l":113.99,"c":114.06,"v":2982400},{"d":"2013-12-16","o":114.4,"h":114.71,"l":113.67,"c":113.96,"v":4792000},{"d":"2013-12-17","o":114.15,"h":114.18,"l":113.58,"c":113.63,"v":3699200},{"d":"2013-12-18","o":113.93,"h":116.27,"l":113.5,"c":116.14,"v":5427100},{"d":"2013-12-19","o":115.84,"h":116.61,"l":115.66,"c":116.36,"v":3489800},{"d":"2013-12-20","o":116.24,"h":116.7,"l":115.6,"c":115.6,"v":7377000},{"d":"2013-12-23","o":116.4,"h":117.17,"l":116.22,"c":117.04,"v":3506900},{"d":"2013-12-24","o":117.27,"h":117.43,"l":117,"c":117.43,"v":1077700},{"d":"2013-12-26","o":117.43,"h":117.99,"l":117.03,"c":117.99,"v":2036200},{"d":"2013-12-27","o":117.99,"h":118.21,"l":117.72,"c":118,"v":1898800},{"d":"2013-12-30","o":118.33,"h":118.56,"l":117.75,"c":118.04,"v":1942600},{"d":"2013-12-31","o":118.05,"h":118.66,"l":117.81,"c":118.56,"v":2420000},{"d":"2014-01-02","o":118.34,"h":118.5,"l":117.36,"c":117.5,"v":3087000},{"d":"2014-01-03","o":117.5,"h":118,"l":117.38,"c":117.57,"v":2694500},{"d":"2014-01-06","o":118.2,"h":118.2,"l":116.26,"c":116.28,"v":3426000},{"d":"2014-01-07","o":116.61,"h":116.95,"l":115.96,"c":116.19,"v":4062000},{"d":"2014-01-08","o":116,"h":116.37,"l":115.25,"c":115.34,"v":3822700},{"d":"2014-01-09","o":115.77,"h":115.93,"l":115.03,"c":115.32,"v":3339600},{"d":"2014-01-10","o":116.02,"h":116.02,"l":114.43,"c":114.97,"v":3344400},{"d":"2014-01-13","o":115.08,"h":115.28,"l":113.76,"c":114.01,"v":4742300},{"d":"2014-01-14","o":114.15,"h":114.96,"l":113.6,"c":114.96,"v":3766400},{"d":"2014-01-15","o":115.23,"h":115.85,"l":114.7,"c":115.85,"v":4513300},{"d":"2014-01-16","o":115.94,"h":116.07,"l":114.91,"c":115.24,"v":2702100},{"d":"2014-01-17","o":115.47,"h":115.58,"l":114.75,"c":115.07,"v":4173000},{"d":"2014-01-21","o":115.32,"h":115.49,"l":114.26,"c":115.15,"v":4248600},{"d":"2014-01-22","o":115.42,"h":115.91,"l":115.06,"c":115.26,"v":2823300},{"d":"2014-01-23","o":114.82,"h":114.87,"l":113.33,"c":113.5,"v":5138000},{"d":"2014-01-24","o":113.06,"h":113.2,"l":111.76,"c":111.81,"v":7193300},{"d":"2014-01-27","o":111.92,"h":112.28,"l":111.13,"c":111.5,"v":5172800},{"d":"2014-01-28","o":111.95,"h":112.69,"l":111.85,"c":112.01,"v":4174900},{"d":"2014-01-29","o":111.41,"h":112.04,"l":111.12,"c":111.28,"v":3914000},{"d":"2014-01-30","o":111.85,"h":113.33,"l":111.38,"c":113,"v":3787600},{"d":"2014-01-31","o":111.81,"h":112.37,"l":110.85,"c":111.6,"v":5865700},{"d":"2014-02-03","o":112.11,"h":112.11,"l":108.84,"c":108.99,"v":7071000},{"d":"2014-02-04","o":109.42,"h":109.59,"l":108.6,"c":109.13,"v":5589200},{"d":"2014-02-05","o":108.94,"h":109.31,"l":108.12,"c":108.78,"v":4205900},{"d":"2014-02-06","o":109.43,"h":110.28,"l":108.94,"c":110.16,"v":3909100},{"d":"2014-02-07","o":110.61,"h":112.7,"l":110.61,"c":112.61,"v":5607600},{"d":"2014-02-10","o":112.62,"h":113,"l":111.73,"c":112.61,"v":3118000},{"d":"2014-02-11","o":112.83,"h":113.79,"l":112.14,"c":113.61,"v":4188400},{"d":"2014-02-12","o":113.68,"h":114.16,"l":113.13,"c":113.3,"v":2907100},{"d":"2014-02-13","o":112.86,"h":114.77,"l":112.58,"c":114.7,"v":3597000},{"d":"2014-02-14","o":114.5,"h":115.04,"l":114.22,"c":114.95,"v":3072400},{"d":"2014-02-18","o":115.16,"h":115.22,"l":114.36,"c":114.73,"v":2574800},{"d":"2014-02-19","o":114.72,"h":114.85,"l":113.26,"c":113.36,"v":3683600},{"d":"2014-02-20","o":113.33,"h":113.49,"l":112.3,"c":113.1,"v":4108200},{"d":"2014-02-21","o":113.44,"h":113.99,"l":112.97,"c":113.18,"v":3350900},{"d":"2014-02-24","o":113.25,"h":114,"l":113.12,"c":113.2,"v":3530100},{"d":"2014-02-25","o":113.14,"h":114.16,"l":112.57,"c":113.94,"v":3255200},{"d":"2014-02-26","o":113.86,"h":114.18,"l":113.2,"c":113.7,"v":3104000},{"d":"2014-02-27","o":113.25,"h":114.58,"l":113.08,"c":114.58,"v":3207100},{"d":"2014-02-28","o":114.8,"h":116,"l":114.21,"c":115.78,"v":4607400},{"d":"2014-03-03","o":116.15,"h":116.75,"l":114.88,"c":116.06,"v":4556900},{"d":"2014-03-04","o":117.13,"h":118.59,"l":117,"c":118.57,"v":4830400},{"d":"2014-03-05","o":118.38,"h":119.08,"l":118.14,"c":118.98,"v":3458000},{"d":"2014-03-06","o":119.17,"h":121.44,"l":119.11,"c":121.2,"v":5337700},{"d":"2014-03-07","o":121.84,"h":122.92,"l":121.4,"c":122.67,"v":4384600},{"d":"2014-03-10","o":122.58,"h":124.32,"l":122.35,"c":124.1,"v":4304500},{"d":"2014-03-11","o":124.44,"h":125,"l":123.89,"c":124.69,"v":5479100},{"d":"2014-03-12","o":123.92,"h":125.21,"l":123.89,"c":125.17,"v":3911500},{"d":"2014-03-13","o":125.61,"h":125.91,"l":123.45,"c":123.61,"v":4714500},{"d":"2014-03-14","o":123.74,"h":124.28,"l":122.24,"c":122.51,"v":4684300},{"d":"2014-03-17","o":123.44,"h":123.95,"l":122.88,"c":123.36,"v":3363200},{"d":"2014-03-18","o":123.4,"h":123.56,"l":122.52,"c":123.28,"v":3940000},{"d":"2014-03-19","o":123.48,"h":123.69,"l":121.84,"c":122.62,"v":3210600},{"d":"2014-03-20","o":122.56,"h":124.53,"l":122.38,"c":124.44,"v":3818900},{"d":"2014-03-21","o":125.05,"h":125.89,"l":124.42,"c":125.2,"v":8904100},{"d":"2014-03-24","o":125.51,"h":125.89,"l":123.98,"c":124.32,"v":3961100},{"d":"2014-03-25","o":125.06,"h":125.09,"l":123.85,"c":124.47,"v":2938500},{"d":"2014-03-26","o":125,"h":125.05,"l":123.01,"c":123.01,"v":3148300},{"d":"2014-03-27","o":123.29,"h":123.85,"l":122.63,"c":123.47,"v":3983300},{"d":"2014-03-28","o":123.83,"h":124.37,"l":123.03,"c":123.53,"v":3430300},{"d":"2014-03-31","o":124.25,"h":124.97,"l":124.02,"c":124.97,"v":3711500},{"d":"2014-04-01","o":125.07,"h":125.34,"l":124.36,"c":124.88,"v":2967100},{"d":"2014-04-02","o":124.82,"h":124.93,"l":124.18,"c":124.47,"v":3299900},{"d":"2014-04-03","o":124.49,"h":124.71,"l":123.89,"c":124.31,"v":2272200},{"d":"2014-04-04","o":124.61,"h":125.36,"l":123.86,"c":123.9,"v":3264700},{"d":"2014-04-07","o":123.99,"h":124.16,"l":123.06,"c":123.12,"v":4182500},{"d":"2014-04-08","o":123.17,"h":123.74,"l":122.52,"c":123.13,"v":4413600},{"d":"2014-04-09","o":123.27,"h":124.12,"l":123.17,"c":124.01,"v":4077200},{"d":"2014-04-10","o":123.67,"h":124.69,"l":122.26,"c":122.27,"v":4102800},{"d":"2014-04-11","o":122.61,"h":122.61,"l":121.45,"c":121.7,"v":3801200},{"d":"2014-04-14","o":122.3,"h":122.8,"l":121.09,"c":122.29,"v":3396100},{"d":"2014-04-15","o":122.75,"h":123.96,"l":122.1,"c":123.77,"v":4214500},{"d":"2014-04-16","o":124.39,"h":126.02,"l":124.25,"c":126,"v":4110000},{"d":"2014-04-17","o":125.97,"h":127.7,"l":125.55,"c":127.18,"v":4410900},{"d":"2014-04-21","o":127.67,"h":127.73,"l":126.25,"c":126.5,"v":2636400},{"d":"2014-04-22","o":126.42,"h":127.43,"l":125.06,"c":127.15,"v":4382300},{"d":"2014-04-23","o":127.49,"h":127.96,"l":126.61,"c":127.2,"v":2568900},{"d":"2014-04-24","o":127.8,"h":127.9,"l":126.61,"c":126.95,"v":2848400},{"d":"2014-04-25","o":126.76,"h":127.57,"l":126.57,"c":127.26,"v":2765700},{"d":"2014-04-28","o":128.01,"h":128.31,"l":126.16,"c":127.7,"v":3529900},{"d":"2014-04-29","o":127.87,"h":128.74,"l":127.81,"c":128.49,"v":3053100},{"d":"2014-04-30","o":128.63,"h":129.2,"l":128.31,"c":128.85,"v":4075700},{"d":"2014-05-01","o":128.81,"h":129.25,"l":128.15,"c":129.06,"v":2655500},{"d":"2014-05-02","o":129.45,"h":129.73,"l":127.82,"c":128.09,"v":4276700},{"d":"2014-05-05","o":127.19,"h":127.19,"l":126.08,"c":126.61,"v":3486100},{"d":"2014-05-06","o":126.13,"h":126.29,"l":124.06,"c":124.67,"v":5381100},{"d":"2014-05-07","o":125.4,"h":127.53,"l":125.32,"c":127.45,"v":3301400},{"d":"2014-05-08","o":127.23,"h":127.49,"l":126.33,"c":126.67,"v":2773300},{"d":"2014-05-09","o":126.25,"h":127.37,"l":125.85,"c":127.34,"v":2935600},{"d":"2014-05-12","o":127.87,"h":128.24,"l":126.89,"c":127.29,"v":3406900},{"d":"2014-05-13","o":127.69,"h":127.92,"l":127.06,"c":127.89,"v":2127500},{"d":"2014-05-14","o":127.8,"h":128,"l":127.51,"c":127.53,"v":2685300},{"d":"2014-05-15","o":127.3,"h":127.44,"l":126,"c":126.36,"v":3206100},{"d":"2014-05-16","o":126.41,"h":126.92,"l":125.66,"c":126.86,"v":2897800},{"d":"2014-05-19","o":126.77,"h":127.21,"l":126.11,"c":127.13,"v":2242400},{"d":"2014-05-20","o":126.92,"h":126.94,"l":125.7,"c":126.06,"v":2292300},{"d":"2014-05-21","o":126.5,"h":126.94,"l":126.22,"c":126.66,"v":1917000},{"d":"2014-05-22","o":126.95,"h":127.15,"l":126.53,"c":126.98,"v":1546600},{"d":"2014-05-23","o":127.22,"h":127.32,"l":126.31,"c":126.8,"v":1807700},{"d":"2014-05-27","o":127.41,"h":127.75,"l":127.25,"c":127.52,"v":2251600},{"d":"2014-05-28","o":127.43,"h":127.94,"l":127.26,"c":127.46,"v":2211300},{"d":"2014-05-29","o":127.42,"h":128.2,"l":127.1,"c":128.11,"v":2028900},{"d":"2014-05-30","o":127.67,"h":128.5,"l":127.62,"c":128.34,"v":2916700},{"d":"2014-06-02","o":128.28,"h":128.75,"l":127.37,"c":127.88,"v":2007200},{"d":"2014-06-03","o":127.29,"h":127.68,"l":126.61,"c":126.93,"v":2445000},{"d":"2014-06-04","o":127,"h":127.61,"l":126.79,"c":127.23,"v":1760000},{"d":"2014-06-05","o":127.56,"h":128.22,"l":127.11,"c":128.2,"v":2165000},{"d":"2014-06-06","o":128.2,"h":128.65,"l":128.08,"c":128.65,"v":2241500},{"d":"2014-06-09","o":128.33,"h":128.62,"l":127.57,"c":127.99,"v":2385200},{"d":"2014-06-10","o":127.6,"h":128.3,"l":127.58,"c":128.25,"v":2174200},{"d":"2014-06-11","o":127.86,"h":128.48,"l":127.86,"c":128.22,"v":2422300},{"d":"2014-06-12","o":128.46,"h":128.59,"l":126.93,"c":127.28,"v":2408700},{"d":"2014-06-13","o":127.27,"h":127.51,"l":125.5,"c":126.54,"v":3397900},{"d":"2014-06-16","o":125.95,"h":126.34,"l":125.71,"c":126.15,"v":2545800},{"d":"2014-06-17","o":126.05,"h":126.35,"l":125.6,"c":126.03,"v":2583600},{"d":"2014-06-18","o":125.94,"h":127.35,"l":125.44,"c":127.17,"v":2925400},{"d":"2014-06-19","o":127.56,"h":127.57,"l":126.56,"c":127.25,"v":2954200},{"d":"2014-06-20","o":127.43,"h":128.1,"l":126.5,"c":126.74,"v":6161300},{"d":"2014-06-23","o":126.8,"h":126.98,"l":126.3,"c":126.67,"v":2768500},{"d":"2014-06-24","o":126.35,"h":127.37,"l":126.35,"c":126.78,"v":2862500},{"d":"2014-06-25","o":126.88,"h":127.35,"l":126.49,"c":127.13,"v":2531600},{"d":"2014-06-26","o":127.2,"h":127.28,"l":126.06,"c":127.1,"v":2148300},{"d":"2014-06-27","o":126.83,"h":127.49,"l":126.63,"c":127.32,"v":3125300},{"d":"2014-06-30","o":127.11,"h":127.13,"l":126.38,"c":126.56,"v":2732800},{"d":"2014-07-01","o":126.72,"h":127.64,"l":126.66,"c":127.24,"v":2885300},{"d":"2014-07-02","o":127.08,"h":127.73,"l":126.83,"c":127.73,"v":2599700},{"d":"2014-07-03","o":127.91,"h":129.39,"l":127.81,"c":129.3,"v":2511400},{"d":"2014-07-07","o":129.15,"h":129.15,"l":128.17,"c":128.7,"v":2875600},{"d":"2014-07-08","o":128.24,"h":129.09,"l":128.17,"c":128.22,"v":3052400},{"d":"2014-07-09","o":128.49,"h":128.87,"l":128.31,"c":128.75,"v":1923800},{"d":"2014-07-10","o":128,"h":128.72,"l":127.61,"c":128.45,"v":2788600},{"d":"2014-07-11","o":128.3,"h":128.72,"l":127.93,"c":128.63,"v":1819800},{"d":"2014-07-14","o":129,"h":129.28,"l":128.68,"c":128.98,"v":1541600},{"d":"2014-07-15","o":128.68,"h":129.17,"l":128,"c":128.49,"v":2931200},{"d":"2014-07-16","o":128.66,"h":128.75,"l":127.88,"c":128.11,"v":2297600},{"d":"2014-07-17","o":127.92,"h":128.12,"l":126.4,"c":126.52,"v":2834500},{"d":"2014-07-18","o":126.91,"h":128.45,"l":126.88,"c":128.28,"v":3563500},{"d":"2014-07-21","o":127.92,"h":128.75,"l":127.62,"c":128.58,"v":1787200},{"d":"2014-07-22","o":129,"h":129,"l":128.23,"c":128.42,"v":1786200},{"d":"2014-07-23","o":128.24,"h":128.58,"l":128.05,"c":128.13,"v":1527600},{"d":"2014-07-24","o":128.39,"h":128.68,"l":128.06,"c":128.35,"v":2241300},{"d":"2014-07-25","o":128.02,"h":128.17,"l":127.4,"c":127.55,"v":1807700},{"d":"2014-07-28","o":127.55,"h":128.45,"l":126.63,"c":128.37,"v":1966900},{"d":"2014-07-29","o":128.26,"h":128.66,"l":127.36,"c":127.36,"v":2346600},{"d":"2014-07-30","o":127.51,"h":128.42,"l":126.83,"c":127.74,"v":2066400},{"d":"2014-07-31","o":127.24,"h":127.76,"l":125.37,"c":125.43,"v":3630600},{"d":"2014-08-01","o":125,"h":126.95,"l":122.72,"c":125.83,"v":3947900},{"d":"2014-08-04","o":128.06,"h":130.03,"l":127.08,"c":129.72,"v":4876800},{"d":"2014-08-05","o":129.7,"h":129.75,"l":127.36,"c":127.99,"v":3370600},{"d":"2014-08-06","o":127.97,"h":129.57,"l":127.51,"c":129.11,"v":2719300},{"d":"2014-08-07","o":129.69,"h":129.88,"l":128.52,"c":128.95,"v":3443100},{"d":"2014-08-08","o":128.8,"h":130.95,"l":128.62,"c":130.9,"v":3761100},{"d":"2014-08-11","o":131.41,"h":132.8,"l":130.94,"c":131.95,"v":2782400},{"d":"2014-08-12","o":132.24,"h":133.19,"l":131.66,"c":133.06,"v":2742900},{"d":"2014-08-13","o":133.34,"h":133.43,"l":132.46,"c":133.08,"v":2850400},{"d":"2014-08-14","o":133.23,"h":135.38,"l":133.14,"c":135.3,"v":4483400},{"d":"2014-08-15","o":135.79,"h":135.8,"l":133.13,"c":134.34,"v":3940500},{"d":"2014-08-18","o":135.47,"h":135.47,"l":134.68,"c":135.03,"v":2960400},{"d":"2014-08-19","o":135.85,"h":135.85,"l":134.52,"c":134.9,"v":2284200},{"d":"2014-08-20","o":135,"h":135.1,"l":134.45,"c":134.91,"v":2329800},{"d":"2014-08-21","o":135.24,"h":136.82,"l":135.04,"c":136.81,"v":3328000},{"d":"2014-08-22","o":136.41,"h":136.6,"l":135.56,"c":135.75,"v":2417200},{"d":"2014-08-25","o":136.43,"h":136.75,"l":136.07,"c":136.23,"v":2305900},{"d":"2014-08-26","o":136.69,"h":136.75,"l":136.12,"c":136.25,"v":2144700},{"d":"2014-08-27","o":136.61,"h":136.69,"l":136.01,"c":136.52,"v":1893400},{"d":"2014-08-28","o":136.28,"h":136.51,"l":135.88,"c":136.11,"v":2114000},{"d":"2014-08-29","o":136.18,"h":137.25,"l":136.01,"c":137.25,"v":2898100},{"d":"2014-09-02","o":138.03,"h":138.27,"l":137.06,"c":137.96,"v":3319300},{"d":"2014-09-03","o":138.5,"h":138.5,"l":137.34,"c":137.73,"v":2789600},{"d":"2014-09-04","o":137.97,"h":138.55,"l":137.42,"c":137.95,"v":2563100},{"d":"2014-09-05","o":137.71,"h":138.35,"l":137.34,"c":138.07,"v":3475900},{"d":"2014-09-08","o":138.17,"h":138.9,"l":138.05,"c":138.28,"v":2536000},{"d":"2014-09-09","o":138.34,"h":138.42,"l":136.68,"c":136.89,"v":2959500},{"d":"2014-09-10","o":137.27,"h":137.95,"l":137.16,"c":137.72,"v":2037900},{"d":"2014-09-11","o":137.17,"h":137.97,"l":137,"c":137.92,"v":2016900},{"d":"2014-09-12","o":137.92,"h":138.18,"l":136.76,"c":137.09,"v":3291300},{"d":"2014-09-15","o":137.73,"h":138.13,"l":137.01,"c":138.04,"v":2859500},{"d":"2014-09-16","o":138,"h":138.99,"l":137.61,"c":138.69,"v":2672400},{"d":"2014-09-17","o":139.14,"h":140.18,"l":138.71,"c":139.61,"v":3833000},{"d":"2014-09-18","o":140.25,"h":141.57,"l":139.75,"c":141.28,"v":3870300},{"d":"2014-09-19","o":142.15,"h":142.45,"l":140.3,"c":140.56,"v":9412100},{"d":"2014-09-22","o":140.56,"h":140.73,"l":139.19,"c":139.26,"v":3422400},{"d":"2014-09-23","o":139.18,"h":139.71,"l":138.75,"c":138.78,"v":2767600},{"d":"2014-09-24","o":138.78,"h":140.07,"l":138.68,"c":139.95,"v":2801200},{"d":"2014-09-25","o":139.89,"h":139.95,"l":136.89,"c":137.09,"v":4583500},{"d":"2014-09-26","o":137,"h":138.97,"l":137,"c":138.68,"v":2872100},{"d":"2014-09-29","o":137.76,"h":138.7,"l":137.56,"c":138.33,"v":2201800},{"d":"2014-09-30","o":138.48,"h":138.74,"l":137.69,"c":138.14,"v":3469400},{"d":"2014-10-01","o":138.37,"h":138.38,"l":136.19,"c":136.62,"v":3697000},{"d":"2014-10-02","o":136.61,"h":138.14,"l":136.61,"c":137.64,"v":4594800},{"d":"2014-10-03","o":138.41,"h":139.66,"l":138.16,"c":139.5,"v":3940400},{"d":"2014-10-06","o":140.25,"h":140.46,"l":138.63,"c":139.16,"v":3464300},{"d":"2014-10-07","o":138.66,"h":138.84,"l":136.71,"c":136.72,"v":3286500},{"d":"2014-10-08","o":136.75,"h":140.2,"l":136.6,"c":139.94,"v":4842200},{"d":"2014-10-09","o":140.29,"h":140.29,"l":137.07,"c":137.09,"v":6590100},{"d":"2014-10-10","o":136.9,"h":139.45,"l":136.73,"c":136.76,"v":4838800},{"d":"2014-10-13","o":136.6,"h":138.07,"l":136.31,"c":136.38,"v":4383300},{"d":"2014-10-14","o":137,"h":138.9,"l":136.5,"c":137.39,"v":5019600},{"d":"2014-10-15","o":136.59,"h":136.78,"l":132.03,"c":135.64,"v":8593900},{"d":"2014-10-16","o":133.03,"h":135.65,"l":132.1,"c":134.7,"v":5038100},{"d":"2014-10-17","o":136.06,"h":137.67,"l":135.52,"c":137.09,"v":5182900},{"d":"2014-10-20","o":137.07,"h":137.48,"l":136.41,"c":137.23,"v":3245500},{"d":"2014-10-21","o":138.07,"h":138.98,"l":137.35,"c":138.97,"v":4183300},{"d":"2014-10-22","o":139.34,"h":139.48,"l":137.6,"c":137.65,"v":4023100},{"d":"2014-10-23","o":139.2,"h":139.53,"l":138.39,"c":138.68,"v":3907000},{"d":"2014-10-24","o":138.65,"h":139.52,"l":138.37,"c":139.4,"v":2924400},{"d":"2014-10-27","o":139.19,"h":139.65,"l":138.94,"c":139.53,"v":2812200},{"d":"2014-10-28","o":140,"h":140.46,"l":139.5,"c":140.46,"v":3885900},{"d":"2014-10-29","o":140.53,"h":140.68,"l":138.95,"c":139.99,"v":3484000},{"d":"2014-10-30","o":139.41,"h":139.92,"l":138.76,"c":139.54,"v":3513800},{"d":"2014-10-31","o":140.9,"h":141.52,"l":139.36,"c":140.16,"v":5712500},{"d":"2014-11-03","o":140.88,"h":140.91,"l":139.55,"c":140.81,"v":3047900},{"d":"2014-11-04","o":141.06,"h":142.24,"l":140.88,"c":142.18,"v":3507900},{"d":"2014-11-05","o":143.21,"h":143.48,"l":141.85,"c":142.92,"v":2874200},{"d":"2014-11-06","o":143.25,"h":143.46,"l":142.23,"c":143.29,"v":2717100},{"d":"2014-11-07","o":143.76,"h":143.99,"l":142.87,"c":143.61,"v":3235400},{"d":"2014-11-10","o":143.95,"h":145.07,"l":143.81,"c":145.05,"v":3612200},{"d":"2014-11-11","o":145.46,"h":145.69,"l":144.75,"c":144.95,"v":2904700},{"d":"2014-11-12","o":144.92,"h":145.75,"l":144.7,"c":145.52,"v":3015400},{"d":"2014-11-13","o":145.7,"h":146.29,"l":145.53,"c":146.29,"v":3056500},{"d":"2014-11-14","o":146.35,"h":146.48,"l":145.06,"c":145.52,"v":2704300},{"d":"2014-11-17","o":145.53,"h":145.68,"l":144.7,"c":145.37,"v":2426600},{"d":"2014-11-18","o":145.74,"h":146.4,"l":145.29,"c":145.81,"v":2636700},{"d":"2014-11-19","o":145.86,"h":146.08,"l":145.03,"c":145.65,"v":2371400},{"d":"2014-11-20","o":145.14,"h":145.75,"l":145.04,"c":145.72,"v":2049900},{"d":"2014-11-21","o":147.01,"h":147.15,"l":146.21,"c":146.7,"v":3418700},{"d":"2014-11-24","o":147.11,"h":147.42,"l":146.7,"c":147.27,"v":3752100},{"d":"2014-11-25","o":147.5,"h":148.01,"l":147.38,"c":147.81,"v":3749500},{"d":"2014-11-26","o":148.11,"h":148.31,"l":147.93,"c":148.19,"v":2114400},{"d":"2014-11-28","o":148.55,"h":149.49,"l":148.37,"c":148.69,"v":2282000},{"d":"2014-12-01","o":148.61,"h":149.94,"l":148.18,"c":148.52,"v":3320300},{"d":"2014-12-02","o":149.28,"h":150,"l":148.66,"c":149.87,"v":3181400},{"d":"2014-12-03","o":150.15,"h":150.49,"l":149.51,"c":149.73,"v":3004100},{"d":"2014-12-04","o":149.96,"h":150.15,"l":149.23,"c":150.05,"v":2418500},{"d":"2014-12-05","o":150.38,"h":150.68,"l":150.1,"c":150.68,"v":2780300},{"d":"2014-12-08","o":150.88,"h":152.94,"l":150.65,"c":151.94,"v":5263600},{"d":"2014-12-09","o":151.45,"h":151.45,"l":148.91,"c":150.46,"v":4569600},{"d":"2014-12-10","o":150.36,"h":151.26,"l":148.82,"c":149.08,"v":6574400},{"d":"2014-12-11","o":149.79,"h":151.27,"l":149.5,"c":150.13,"v":3627500},{"d":"2014-12-12","o":149.31,"h":149.89,"l":146.3,"c":146.46,"v":5208800},{"d":"2014-12-15","o":147.97,"h":148.42,"l":144.75,"c":146.12,"v":4727900},{"d":"2014-12-16","o":145.37,"h":148.73,"l":145,"c":145.28,"v":5020600},{"d":"2014-12-17","o":145.76,"h":148.63,"l":145.53,"c":148.45,"v":4838800},{"d":"2014-12-18","o":151.16,"h":152.74,"l":150.15,"c":152.67,"v":7867100},{"d":"2014-12-19","o":152.33,"h":152.66,"l":150.83,"c":151.56,"v":9392900},{"d":"2014-12-22","o":151.98,"h":152.55,"l":151.09,"c":151.9,"v":5938500},{"d":"2014-12-23","o":152.19,"h":152.7,"l":151.68,"c":151.75,"v":3472800},{"d":"2014-12-24","o":152.43,"h":152.44,"l":151.52,"c":151.54,"v":1612200},{"d":"2014-12-26","o":151.66,"h":152.13,"l":151.25,"c":151.35,"v":1934800},{"d":"2014-12-29","o":151.02,"h":152.26,"l":151.02,"c":152.05,"v":3223400},{"d":"2014-12-30","o":151.35,"h":152.22,"l":151.19,"c":152.09,"v":2108900},{"d":"2014-12-31","o":152.2,"h":152.67,"l":150.15,"c":150.15,"v":3324800},{"d":"2015-01-02","o":151.5,"h":151.6,"l":148.5,"c":149.17,"v":3436400},{"d":"2015-01-05","o":148.81,"h":149,"l":146.78,"c":147,"v":4168800},{"d":"2015-01-06","o":147.64,"h":148.53,"l":146.11,"c":146.84,"v":4116100},{"d":"2015-01-07","o":147.94,"h":149.14,"l":147.65,"c":148.88,"v":4159100},{"d":"2015-01-08","o":150.6,"h":151.37,"l":150.51,"c":151.37,"v":4282100},{"d":"2015-01-09","o":151.65,"h":151.69,"l":149.26,"c":149.47,"v":3360200},{"d":"2015-01-12","o":149.96,"h":150.12,"l":147.95,"c":148.28,"v":5919400},{"d":"2015-01-13","o":149.95,"h":150.99,"l":147.77,"c":148.63,"v":3908100},{"d":"2015-01-14","o":147.27,"h":148.37,"l":146.42,"c":147.82,"v":4802800},{"d":"2015-01-15","o":148.53,"h":148.53,"l":146.8,"c":147.58,"v":2892200},{"d":"2015-01-16","o":147.2,"h":149.26,"l":146.56,"c":149.21,"v":4313800},{"d":"2015-01-20","o":150.28,"h":150.6,"l":148.08,"c":148.63,"v":4053300},{"d":"2015-01-21","o":148.34,"h":148.43,"l":146.59,"c":147.18,"v":4660700},{"d":"2015-01-22","o":148.01,"h":150.21,"l":147.26,"c":150.15,"v":5892000},{"d":"2015-01-23","o":149.99,"h":150,"l":149.09,"c":149.12,"v":3175800},{"d":"2015-01-26","o":149.19,"h":149.73,"l":148.16,"c":149.7,"v":2461400},{"d":"2015-01-27","o":148.25,"h":148.8,"l":147.55,"c":147.65,"v":3220300},{"d":"2015-01-28","o":148.36,"h":148.77,"l":144.77,"c":144.78,"v":6388800},{"d":"2015-01-29","o":145.4,"h":146.94,"l":144.25,"c":146.29,"v":4461200},{"d":"2015-01-30","o":145.57,"h":146.2,"l":143.89,"c":143.91,"v":6242300},{"d":"2015-02-02","o":144.13,"h":146.75,"l":143.3,"c":146.73,"v":5119500},{"d":"2015-02-03","o":147.75,"h":148.48,"l":146.86,"c":148.29,"v":4981700},{"d":"2015-02-04","o":148.26,"h":148.5,"l":147.1,"c":147.53,"v":3574200},{"d":"2015-02-05","o":147.89,"h":149.88,"l":147.75,"c":149.67,"v":3084500},{"d":"2015-02-06","o":149.8,"h":151.63,"l":149.55,"c":150.18,"v":4050600},{"d":"2015-02-09","o":149.91,"h":149.97,"l":148.72,"c":149.13,"v":2429700},{"d":"2015-02-10","o":149.66,"h":150.51,"l":148.9,"c":149.92,"v":2975500},{"d":"2015-02-11","o":149.84,"h":150.27,"l":148.8,"c":149.68,"v":2732200},{"d":"2015-02-12","o":150,"h":150.41,"l":149.36,"c":149.79,"v":3608600},{"d":"2015-02-13","o":149.6,"h":149.6,"l":148.01,"c":148.34,"v":3669400},{"d":"2015-02-17","o":148.36,"h":149.37,"l":148.16,"c":149.17,"v":2737300},{"d":"2015-02-18","o":148.78,"h":149.13,"l":148.22,"c":148.67,"v":2219900},{"d":"2015-02-19","o":148.21,"h":148.35,"l":147.09,"c":147.48,"v":2757800},{"d":"2015-02-20","o":147.27,"h":148.72,"l":146.58,"c":148.72,"v":4877600},{"d":"2015-02-23","o":148.2,"h":148.45,"l":146.82,"c":147.37,"v":3775500},{"d":"2015-02-24","o":147.5,"h":149.36,"l":147.25,"c":148.95,"v":2914700},{"d":"2015-02-25","o":149.39,"h":149.39,"l":148.47,"c":148.78,"v":2671900},{"d":"2015-02-26","o":148.55,"h":148.97,"l":147.9,"c":148.34,"v":2549800},{"d":"2015-02-27","o":148.22,"h":148.32,"l":147.05,"c":147.41,"v":3377400},{"d":"2015-03-02","o":147.71,"h":147.98,"l":145.89,"c":147.08,"v":4896700},{"d":"2015-03-03","o":146.79,"h":146.94,"l":145.06,"c":145.93,"v":3969600},{"d":"2015-03-04","o":145.2,"h":145.51,"l":144.07,"c":144.92,"v":3250100},{"d":"2015-03-05","o":145.41,"h":146.25,"l":144.83,"c":146.06,"v":2711700},{"d":"2015-03-06","o":146.14,"h":147.48,"l":145.1,"c":145.28,"v":4099400},{"d":"2015-03-09","o":145.5,"h":146.53,"l":145.25,"c":146.13,"v":2608800},{"d":"2015-03-10","o":145.42,"h":145.44,"l":143.18,"c":143.19,"v":5258200},{"d":"2015-03-11","o":143.48,"h":144.24,"l":143.24,"c":143.44,"v":2893800},{"d":"2015-03-12","o":144.34,"h":145.73,"l":144.01,"c":145.67,"v":3539600},{"d":"2015-03-13","o":145.28,"h":145.5,"l":143.27,"c":143.97,"v":3320700},{"d":"2015-03-16","o":144.92,"h":146.07,"l":144.78,"c":145.98,"v":3858600},{"d":"2015-03-17","o":145.09,"h":145.47,"l":143.94,"c":144.75,"v":2580000},{"d":"2015-03-18","o":144.56,"h":146.55,"l":143.94,"c":146,"v":3490600},{"d":"2015-03-19","o":145.64,"h":146,"l":144.45,"c":144.88,"v":2633800},{"d":"2015-03-20","o":145.23,"h":145.82,"l":144.89,"c":145.53,"v":5858700},{"d":"2015-03-23","o":145.48,"h":146.29,"l":145.02,"c":145.56,"v":3046900},{"d":"2015-03-24","o":145.26,"h":145.46,"l":144.24,"c":144.29,"v":2764500},{"d":"2015-03-25","o":144.68,"h":144.93,"l":143.56,"c":143.56,"v":3993400},{"d":"2015-03-26","o":142.7,"h":143.71,"l":142.5,"c":143.03,"v":3549800},{"d":"2015-03-27","o":143.48,"h":143.91,"l":142.9,"c":143.89,"v":3480700},{"d":"2015-03-30","o":144.47,"h":146.12,"l":144.15,"c":145.98,"v":3348900},{"d":"2015-03-31","o":145.76,"h":145.77,"l":144.26,"c":144.32,"v":3600200},{"d":"2015-04-01","o":144.34,"h":144.63,"l":143.39,"c":143.45,"v":3693600},{"d":"2015-04-02","o":143.59,"h":143.9,"l":143.15,"c":143.56,"v":2336100},{"d":"2015-04-06","o":143,"h":144.45,"l":142.57,"c":143.76,"v":2446900},{"d":"2015-04-07","o":143.56,"h":144.02,"l":143,"c":143.06,"v":2760900},{"d":"2015-04-08","o":143.1,"h":143.78,"l":142.82,"c":143.28,"v":4775700},{"d":"2015-04-09","o":143.02,"h":143.7,"l":142.78,"c":143.65,"v":2821000},{"d":"2015-04-10","o":143.42,"h":143.75,"l":143.02,"c":143.5,"v":2353800},{"d":"2015-04-13","o":143.28,"h":143.95,"l":143,"c":143.46,"v":2149500},{"d":"2015-04-14","o":143.65,"h":143.77,"l":142.12,"c":142.75,"v":2929700},{"d":"2015-04-15","o":142.73,"h":143.48,"l":142.58,"c":142.71,"v":2620700},{"d":"2015-04-16","o":142.5,"h":142.8,"l":141.7,"c":142.1,"v":2693100},{"d":"2015-04-17","o":141.2,"h":141.54,"l":140.33,"c":140.7,"v":4613700},{"d":"2015-04-20","o":141.69,"h":142.41,"l":141.51,"c":142.09,"v":2669600},{"d":"2015-04-21","o":142.4,"h":142.47,"l":141.12,"c":141.14,"v":3008200},{"d":"2015-04-22","o":141.41,"h":142.22,"l":141.09,"c":141.99,"v":2629400},{"d":"2015-04-23","o":141.95,"h":143.02,"l":141.63,"c":142.43,"v":2630700},{"d":"2015-04-24","o":142,"h":142.55,"l":141.75,"c":142.09,"v":2255500},{"d":"2015-04-27","o":142.28,"h":142.36,"l":140.87,"c":141.09,"v":3210600},{"d":"2015-04-28","o":140.81,"h":142.63,"l":140.59,"c":142.52,"v":2564700},{"d":"2015-04-29","o":141.63,"h":142.76,"l":141.57,"c":142.41,"v":3127000},{"d":"2015-04-30","o":141.78,"h":142.57,"l":140.93,"c":141.21,"v":3554600},{"d":"2015-05-01","o":142,"h":143.36,"l":141.79,"c":143.36,"v":2797900},{"d":"2015-05-04","o":144.95,"h":146.33,"l":144,"c":146.15,"v":4229400},{"d":"2015-05-05","o":145.91,"h":146.42,"l":144.51,"c":144.56,"v":2993500},{"d":"2015-05-06","o":145,"h":145.44,"l":142.94,"c":143.78,"v":3320500},{"d":"2015-05-07","o":143.41,"h":145.52,"l":143.36,"c":145.31,"v":3314300},{"d":"2015-05-08","o":146.56,"h":148.42,"l":146.4,"c":148.31,"v":5277900},{"d":"2015-05-11","o":148.5,"h":148.57,"l":146,"c":146.17,"v":3814700},{"d":"2015-05-12","o":145.35,"h":145.39,"l":144.03,"c":144.79,"v":2823200},{"d":"2015-05-13","o":144.16,"h":144.73,"l":144.02,"c":144.26,"v":2621700},{"d":"2015-05-14","o":145.22,"h":145.83,"l":144.52,"c":145.78,"v":2326400},{"d":"2015-05-15","o":145.93,"h":146.09,"l":144.65,"c":145.26,"v":2423500},{"d":"2015-05-18","o":145.39,"h":145.9,"l":145.04,"c":145.83,"v":2266200},{"d":"2015-05-19","o":145.83,"h":147,"l":145.26,"c":146.54,"v":2635700},{"d":"2015-05-20","o":146.41,"h":146.44,"l":145.64,"c":145.94,"v":2239100},{"d":"2015-05-21","o":145.6,"h":145.93,"l":145.16,"c":145.27,"v":2293900},{"d":"2015-05-22","o":145.1,"h":145.27,"l":144.53,"c":144.6,"v":2188300},{"d":"2015-05-26","o":144.44,"h":144.91,"l":143.56,"c":143.63,"v":3299400},{"d":"2015-05-27","o":143.71,"h":145.15,"l":143.58,"c":144.75,"v":2275400},{"d":"2015-05-28","o":144.93,"h":145.1,"l":144.01,"c":144.74,"v":2300000},{"d":"2015-05-29","o":144.87,"h":144.99,"l":143,"c":143,"v":3641100},{"d":"2015-06-01","o":143.26,"h":144.07,"l":143.06,"c":143.35,"v":2579400},{"d":"2015-06-02","o":143.2,"h":143.35,"l":142.28,"c":143.03,"v":2737900},{"d":"2015-06-03","o":143.43,"h":143.73,"l":142.56,"c":143.19,"v":2288300},{"d":"2015-06-04","o":142.57,"h":142.9,"l":141.23,"c":141.37,"v":3369100},{"d":"2015-06-05","o":141.51,"h":141.81,"l":140.52,"c":140.76,"v":3343900},{"d":"2015-06-08","o":140.43,"h":140.7,"l":139.52,"c":139.52,"v":2998600},{"d":"2015-06-09","o":139.21,"h":140.39,"l":139.14,"c":139.63,"v":2612800},{"d":"2015-06-10","o":140,"h":141.5,"l":139.68,"c":140.86,"v":3156700},{"d":"2015-06-11","o":141.43,"h":141.61,"l":140.6,"c":141.36,"v":2436000},{"d":"2015-06-12","o":141.12,"h":141.15,"l":139.78,"c":140.29,"v":2768400},{"d":"2015-06-15","o":139.72,"h":139.96,"l":138.78,"c":139.4,"v":2859500},{"d":"2015-06-16","o":139.47,"h":139.73,"l":138.92,"c":139.71,"v":2369900},{"d":"2015-06-17","o":139.85,"h":140.56,"l":139.16,"c":139.97,"v":2280200},{"d":"2015-06-18","o":140.25,"h":142.81,"l":140.2,"c":142.67,"v":4583700},{"d":"2015-06-19","o":142.18,"h":142.96,"l":140.96,"c":140.96,"v":6044000},{"d":"2015-06-22","o":142,"h":142.54,"l":141.11,"c":141.53,"v":2339300},{"d":"2015-06-23","o":141.62,"h":142.15,"l":140.95,"c":141.33,"v":1974500},{"d":"2015-06-24","o":140.75,"h":141.41,"l":140.09,"c":140.09,"v":2709400},{"d":"2015-06-25","o":140.06,"h":140.65,"l":139.45,"c":139.45,"v":2616700},{"d":"2015-06-26","o":139.92,"h":140.16,"l":139.12,"c":139.78,"v":4480200},{"d":"2015-06-29","o":139,"h":139.24,"l":136.42,"c":136.51,"v":6703700},{"d":"2015-06-30","o":137.52,"h":137.8,"l":136.08,"c":136.11,"v":5160300},{"d":"2015-07-01","o":137.7,"h":138.3,"l":136.74,"c":137.52,"v":3244900},{"d":"2015-07-02","o":137.9,"h":138.16,"l":137.06,"c":137.39,"v":2823700},{"d":"2015-07-06","o":136.13,"h":137.42,"l":136.04,"c":136.89,"v":2962100},{"d":"2015-07-07","o":137.3,"h":138.65,"l":136.04,"c":138.44,"v":4642300},{"d":"2015-07-08","o":137.55,"h":137.96,"l":136.75,"c":136.9,"v":3642300},{"d":"2015-07-09","o":138.01,"h":138.84,"l":137.94,"c":138.25,"v":3574900},{"d":"2015-07-10","o":139.51,"h":140.3,"l":138.96,"c":139.73,"v":3774900},{"d":"2015-07-13","o":140.8,"h":141.49,"l":140.45,"c":141.39,"v":3139800},{"d":"2015-07-14","o":141.14,"h":141.64,"l":140.92,"c":141.12,"v":2415200},{"d":"2015-07-15","o":141.37,"h":142.64,"l":141.2,"c":142.61,"v":2995300},{"d":"2015-07-16","o":143.15,"h":143.92,"l":143,"c":143.92,"v":3179600},{"d":"2015-07-17","o":143.72,"h":144,"l":143.44,"c":143.88,"v":2982900},{"d":"2015-07-20","o":143.96,"h":144.69,"l":143.71,"c":144.51,"v":2467500},{"d":"2015-07-21","o":144.23,"h":144.6,"l":143.08,"c":143.6,"v":3116500},{"d":"2015-07-22","o":143.55,"h":144,"l":143.06,"c":143.52,"v":2578000},{"d":"2015-07-23","o":143.27,"h":143.41,"l":142.06,"c":142.18,"v":2322700},{"d":"2015-07-24","o":142,"h":142.36,"l":141.19,"c":141.25,"v":2363300},{"d":"2015-07-27","o":141.14,"h":141.37,"l":140.42,"c":140.72,"v":2903600},{"d":"2015-07-28","o":141.59,"h":143.59,"l":141.13,"c":143.22,"v":3252700},{"d":"2015-07-29","o":143.25,"h":143.69,"l":142.61,"c":142.92,"v":2555800},{"d":"2015-07-30","o":142.81,"h":143.06,"l":142.11,"c":142.85,"v":2018300},{"d":"2015-07-31","o":143.31,"h":143.75,"l":142.6,"c":142.74,"v":3074100},{"d":"2015-08-03","o":143.11,"h":143.32,"l":140.92,"c":142.33,"v":2540700},{"d":"2015-08-04","o":142.22,"h":143.06,"l":142.01,"c":142.68,"v":2618000},{"d":"2015-08-05","o":143.32,"h":143.99,"l":143.22,"c":143.5,"v":2615800},{"d":"2015-08-06","o":143.5,"h":143.84,"l":143,"c":143.35,"v":2418200},{"d":"2015-08-07","o":142.86,"h":143.7,"l":142.3,"c":143.55,"v":2419000},{"d":"2015-08-10","o":141.37,"h":143.58,"l":141.31,"c":143.42,"v":4278300},{"d":"2015-08-11","o":141.83,"h":143.07,"l":141.61,"c":142.8,"v":3924400},{"d":"2015-08-12","o":141.91,"h":142.15,"l":140.46,"c":141.6,"v":4901200},{"d":"2015-08-13","o":141.31,"h":142.61,"l":140.99,"c":141.95,"v":3045200},{"d":"2015-08-14","o":142.05,"h":142.75,"l":141.99,"c":142.57,"v":2911200},{"d":"2015-08-17","o":142,"h":142.46,"l":141.31,"c":142.32,"v":2788100},{"d":"2015-08-18","o":142.29,"h":142.3,"l":141.02,"c":141.36,"v":3334100},{"d":"2015-08-19","o":141,"h":141.71,"l":139.75,"c":140.47,"v":3478300},{"d":"2015-08-20","o":139.2,"h":140,"l":138.35,"c":138.39,"v":4050800},{"d":"2015-08-21","o":137.23,"h":138,"l":134.16,"c":134.22,"v":9122400},{"d":"2015-08-24","o":127.55,"h":133.97,"l":125.5,"c":129.57,"v":13820800},{"d":"2015-08-25","o":134.48,"h":134.55,"l":127.46,"c":127.74,"v":8233100},{"d":"2015-08-26","o":130.89,"h":132.88,"l":128.69,"c":132.61,"v":7709300},{"d":"2015-08-27","o":134.4,"h":136.31,"l":133.22,"c":136.23,"v":5923000},{"d":"2015-08-28","o":135.53,"h":136,"l":134.73,"c":135.74,"v":3897800},{"d":"2015-08-31","o":135.09,"h":135.5,"l":133.42,"c":134.04,"v":5575500},{"d":"2015-09-01","o":131.79,"h":132.27,"l":129.83,"c":130.41,"v":5957900},{"d":"2015-09-02","o":131.41,"h":132.22,"l":130.76,"c":132.22,"v":4080300},{"d":"2015-09-03","o":132.71,"h":133.62,"l":131.69,"c":132.15,"v":3984400},{"d":"2015-09-04","o":130.82,"h":131.08,"l":128.91,"c":129.64,"v":5828600},{"d":"2015-09-08","o":132.02,"h":133.07,"l":131.17,"c":132.9,"v":5729300},{"d":"2015-09-09","o":134.5,"h":134.66,"l":130.3,"c":130.59,"v":4482600},{"d":"2015-09-10","o":130.23,"h":131.79,"l":130.2,"c":130.66,"v":4482400},{"d":"2015-09-11","o":130.88,"h":131.55,"l":130.25,"c":131.37,"v":4181800},{"d":"2015-09-14","o":131.15,"h":131.69,"l":130.54,"c":130.9,"v":4270000},{"d":"2015-09-15","o":131,"h":132.65,"l":130.76,"c":132.26,"v":3189600},{"d":"2015-09-16","o":132.26,"h":132.85,"l":132.02,"c":132.58,"v":3041500},{"d":"2015-09-17","o":132.29,"h":133.6,"l":131.27,"c":131.47,"v":4414500},{"d":"2015-09-18","o":130.07,"h":130.96,"l":128.94,"c":129.1,"v":14622800},{"d":"2015-09-21","o":130,"h":131.31,"l":129.72,"c":130.98,"v":4804900},{"d":"2015-09-22","o":129.56,"h":129.69,"l":128.36,"c":129.3,"v":4230800},{"d":"2015-09-23","o":129.31,"h":129.49,"l":128.31,"c":129.16,"v":2947800},{"d":"2015-09-24","o":128.25,"h":129.22,"l":127.75,"c":128.83,"v":3705600},{"d":"2015-09-25","o":130.03,"h":130.58,"l":129,"c":129.64,"v":3487200},{"d":"2015-09-28","o":128.59,"h":129.26,"l":128.4,"c":128.62,"v":4412400},{"d":"2015-09-29","o":128.44,"h":128.96,"l":127.67,"c":128.81,"v":4071500},{"d":"2015-09-30","o":129.86,"h":130.4,"l":128.67,"c":130.4,"v":4726900},{"d":"2015-10-01","o":130.55,"h":131.4,"l":129.28,"c":129.88,"v":3962200},{"d":"2015-10-02","o":128.5,"h":129.94,"l":127.46,"c":129.83,"v":5183800},{"d":"2015-10-05","o":130.5,"h":132.44,"l":130.38,"c":132.38,"v":3885400},{"d":"2015-10-06","o":132.29,"h":132.41,"l":130.94,"c":131.19,"v":4804800},{"d":"2015-10-07","o":132.05,"h":133.32,"l":131.76,"c":132.68,"v":3423400},{"d":"2015-10-08","o":132.28,"h":134,"l":132.24,"c":133.75,"v":2734300},{"d":"2015-10-09","o":133.72,"h":134.38,"l":132.18,"c":133.03,"v":3202100},{"d":"2015-10-12","o":133.4,"h":134.05,"l":132.86,"c":133.4,"v":1973600},{"d":"2015-10-13","o":133,"h":133.27,"l":131.91,"c":132.19,"v":2802400},{"d":"2015-10-14","o":132,"h":132.45,"l":131.05,"c":131.18,"v":3125100},{"d":"2015-10-15","o":131.98,"h":133.83,"l":131.55,"c":133.8,"v":3273300},{"d":"2015-10-16","o":134.73,"h":135,"l":132.96,"c":133.81,"v":3061800},{"d":"2015-10-19","o":133.5,"h":133.89,"l":133.11,"c":133.62,"v":2158800},{"d":"2015-10-20","o":133.27,"h":134.4,"l":133.1,"c":134.16,"v":2118000},{"d":"2015-10-21","o":134.71,"h":135.41,"l":133.11,"c":133.22,"v":2396800},{"d":"2015-10-22","o":133.6,"h":137.7,"l":133.6,"c":137.29,"v":4898300},{"d":"2015-10-23","o":138,"h":138,"l":136.76,"c":137.78,"v":3172900},{"d":"2015-10-26","o":137.86,"h":137.94,"l":136.64,"c":137,"v":2173300},{"d":"2015-10-27","o":136.4,"h":136.67,"l":135.07,"c":135.63,"v":2278300},{"d":"2015-10-28","o":135.8,"h":138.41,"l":135.48,"c":138.16,"v":3244800},{"d":"2015-10-29","o":138.1,"h":138.5,"l":137.23,"c":137.89,"v":2089100},{"d":"2015-10-30","o":137.56,"h":137.87,"l":136.02,"c":136.02,"v":4228200},{"d":"2015-11-02","o":136.77,"h":138.62,"l":136.33,"c":138.4,"v":3259300},{"d":"2015-11-03","o":138.3,"h":138.48,"l":137.71,"c":137.94,"v":2617800},{"d":"2015-11-04","o":138,"h":138.08,"l":137.06,"c":137.43,"v":2606300},{"d":"2015-11-05","o":137.48,"h":138.03,"l":136.32,"c":136.57,"v":2461500},{"d":"2015-11-06","o":136.44,"h":137.19,"l":135.14,"c":136.33,"v":3732200},{"d":"2015-11-09","o":136,"h":136.19,"l":133.4,"c":134,"v":4884600},{"d":"2015-11-10","o":134,"h":134.73,"l":133.64,"c":134.73,"v":2932500},{"d":"2015-11-11","o":134.94,"h":135.2,"l":134.12,"c":134.96,"v":2056700},{"d":"2015-11-12","o":134.46,"h":134.63,"l":132.77,"c":132.78,"v":3789800},{"d":"2015-11-13","o":132.61,"h":133.57,"l":131.74,"c":131.96,"v":3589400},{"d":"2015-11-16","o":131.82,"h":133.31,"l":131.47,"c":133.3,"v":2965600},{"d":"2015-11-17","o":133.85,"h":133.93,"l":132.68,"c":133.09,"v":2882800},{"d":"2015-11-18","o":133.47,"h":136.38,"l":133.27,"c":136.22,"v":3773000},{"d":"2015-11-19","o":136.19,"h":136.87,"l":135.83,"c":136.63,"v":2755700},{"d":"2015-11-20","o":137.34,"h":137.42,"l":135.96,"c":136.63,"v":2921300},{"d":"2015-11-23","o":136.29,"h":136.78,"l":135.84,"c":135.99,"v":2469500},{"d":"2015-11-24","o":135.09,"h":135.88,"l":134.12,"c":135.54,"v":2759500},{"d":"2015-11-25","o":135.48,"h":136,"l":134.84,"c":135.13,"v":2137400},{"d":"2015-11-27","o":135.3,"h":135.58,"l":134.45,"c":134.63,"v":1243000},{"d":"2015-11-30","o":134.82,"h":135.09,"l":133.82,"c":134.09,"v":5087800},{"d":"2015-12-01","o":134.86,"h":136.57,"l":134.36,"c":136.43,"v":3796900},{"d":"2015-12-02","o":136.5,"h":136.74,"l":135.1,"c":135.27,"v":3710800},{"d":"2015-12-03","o":135.33,"h":135.54,"l":132.29,"c":132.66,"v":4378300},{"d":"2015-12-04","o":133.09,"h":136.52,"l":133,"c":136.48,"v":5520200},{"d":"2015-12-07","o":136.2,"h":136.45,"l":134.68,"c":135.6,"v":2794900},{"d":"2015-12-08","o":134.9,"h":134.99,"l":133.17,"c":133.36,"v":4055600},{"d":"2015-12-09","o":133.18,"h":134.15,"l":131.2,"c":131.71,"v":4062900},{"d":"2015-12-10","o":131.72,"h":132.62,"l":131.19,"c":131.71,"v":3463800},{"d":"2015-12-11","o":130.31,"h":130.91,"l":129.56,"c":130.31,"v":5483100},{"d":"2015-12-14","o":130.5,"h":132.23,"l":130.11,"c":132.02,"v":4418700},{"d":"2015-12-15","o":133.25,"h":135.64,"l":132.76,"c":134.88,"v":4703300},{"d":"2015-12-16","o":135.49,"h":136.12,"l":133.1,"c":135.88,"v":4930300},{"d":"2015-12-17","o":135.71,"h":136.16,"l":133.9,"c":133.97,"v":3595900},{"d":"2015-12-18","o":133.04,"h":133.17,"l":129.53,"c":129.53,"v":8791500},{"d":"2015-12-21","o":131.16,"h":131.69,"l":129.65,"c":131.19,"v":4308400},{"d":"2015-12-22","o":131.55,"h":133.33,"l":131.04,"c":133.14,"v":3714500},{"d":"2015-12-23","o":133.35,"h":134.43,"l":133.2,"c":134.15,"v":3483200},{"d":"2015-12-24","o":134.12,"h":134.55,"l":133.48,"c":133.89,"v":1367500},{"d":"2015-12-28","o":133.48,"h":133.54,"l":132.52,"c":133.12,"v":2382900},{"d":"2015-12-29","o":134,"h":134.55,"l":133,"c":134.14,"v":3135400},{"d":"2015-12-30","o":133.92,"h":134.12,"l":133.06,"c":133.26,"v":2684300},{"d":"2015-12-31","o":133,"h":133.37,"l":131.95,"c":132.04,"v":3405600},{"d":"2016-01-04","o":130.16,"h":131.03,"l":128.76,"c":130.75,"v":6869100},{"d":"2016-01-05","o":130.75,"h":131.53,"l":129.81,"c":131.25,"v":4084600},{"d":"2016-01-06","o":129.99,"h":131.76,"l":129.73,"c":131.33,"v":5219400},{"d":"2016-01-07","o":129.25,"h":130.54,"l":129,"c":129.48,"v":7382000},{"d":"2016-01-08","o":130.11,"h":130.4,"l":128.21,"c":128.33,"v":6101600},{"d":"2016-01-11","o":128.92,"h":129.23,"l":127.04,"c":128.36,"v":4353500},{"d":"2016-01-12","o":129.11,"h":129.42,"l":127.52,"c":128.8,"v":4723400},{"d":"2016-01-13","o":128.97,"h":129.38,"l":125.71,"c":126.25,"v":6042400},{"d":"2016-01-14","o":126.41,"h":128.99,"l":126.01,"c":128.07,"v":6125300},{"d":"2016-01-15","o":125.34,"h":126.81,"l":124.51,"c":126.14,"v":8145100},{"d":"2016-01-19","o":126.86,"h":128.27,"l":126.77,"c":127.76,"v":5831700},{"d":"2016-01-20","o":125.6,"h":126.12,"l":124.04,"c":124.83,"v":8024200},{"d":"2016-01-21","o":125.52,"h":126.75,"l":124.37,"c":125.62,"v":3806100},{"d":"2016-01-22","o":127.5,"h":127.93,"l":125.92,"c":127.04,"v":3765700},{"d":"2016-01-25","o":126.55,"h":126.9,"l":123.9,"c":124.13,"v":5251500},{"d":"2016-01-26","o":124.57,"h":126.52,"l":124.57,"c":125.89,"v":3694900},{"d":"2016-01-27","o":125.26,"h":127.22,"l":124.61,"c":125.19,"v":3942600},{"d":"2016-01-28","o":126,"h":126.72,"l":124.37,"c":126.01,"v":3513300},{"d":"2016-01-29","o":126.66,"h":129.77,"l":126.11,"c":129.77,"v":6523800},{"d":"2016-02-01","o":128.94,"h":129.64,"l":127.54,"c":128.66,"v":4443300},{"d":"2016-02-02","o":127.52,"h":127.83,"l":125.51,"c":125.7,"v":4336700},{"d":"2016-02-03","o":126.34,"h":126.63,"l":123.55,"c":126.24,"v":6607500},{"d":"2016-02-04","o":126.09,"h":127.7,"l":125.75,"c":127.44,"v":4596300},{"d":"2016-02-05","o":127.28,"h":127.39,"l":125.75,"c":126.56,"v":4732600},{"d":"2016-02-08","o":125.7,"h":127.84,"l":124.93,"c":126.78,"v":6197700},{"d":"2016-02-09","o":125.15,"h":128.08,"l":125.15,"c":127.72,"v":5246300},{"d":"2016-02-10","o":128.44,"h":129.18,"l":126.29,"c":126.58,"v":4731100},{"d":"2016-02-11","o":124.11,"h":125.84,"l":124.04,"c":125.09,"v":6061300},{"d":"2016-02-12","o":126.76,"h":128.21,"l":126.05,"c":128.07,"v":5167600},{"d":"2016-02-16","o":129.44,"h":129.6,"l":128.07,"c":128.56,"v":5912500},{"d":"2016-02-17","o":129.17,"h":130.44,"l":128.91,"c":130.26,"v":4512100},{"d":"2016-02-18","o":130.6,"h":132.35,"l":130.59,"c":130.86,"v":3866300},{"d":"2016-02-19","o":130.35,"h":131.6,"l":130.01,"c":131.05,"v":4094200},{"d":"2016-02-22","o":132.19,"h":132.87,"l":131.33,"c":131.99,"v":3720400},{"d":"2016-02-23","o":131.12,"h":131.91,"l":130.65,"c":130.74,"v":3091500},{"d":"2016-02-24","o":129.9,"h":131.5,"l":128.88,"c":131.03,"v":3635800},{"d":"2016-02-25","o":131.62,"h":132.37,"l":130.42,"c":132.31,"v":3504200},{"d":"2016-02-26","o":132.82,"h":133.29,"l":131.77,"c":131.92,"v":3851400},{"d":"2016-02-29","o":133.36,"h":135.11,"l":132.94,"c":134.17,"v":7730100},{"d":"2016-03-01","o":135.11,"h":136.94,"l":134.32,"c":136.94,"v":6068600},{"d":"2016-03-02","o":136.95,"h":137.15,"l":135.81,"c":136.73,"v":3777800},{"d":"2016-03-03","o":136.8,"h":137.24,"l":136.13,"c":136.84,"v":3936500},{"d":"2016-03-04","o":136.99,"h":138.06,"l":136.52,"c":137.97,"v":4228600},{"d":"2016-03-07","o":137.7,"h":138.79,"l":137.43,"c":138.72,"v":4571900},{"d":"2016-03-08","o":138.25,"h":138.7,"l":137.49,"c":137.8,"v":4124500},{"d":"2016-03-09","o":138.55,"h":139.15,"l":138.07,"c":139.13,"v":3165600},{"d":"2016-03-10","o":139.75,"h":139.75,"l":137.81,"c":138.62,"v":4524300},{"d":"2016-03-11","o":139.34,"h":140.76,"l":139.11,"c":140.65,"v":4306900},{"d":"2016-03-14","o":140.8,"h":141.22,"l":139.48,"c":139.72,"v":4244200},{"d":"2016-03-15","o":139.12,"h":140.41,"l":139.01,"c":140.4,"v":2838200},{"d":"2016-03-16","o":139.84,"h":140.44,"l":139.51,"c":139.83,"v":3124200},{"d":"2016-03-17","o":140,"h":142.58,"l":139.68,"c":142.4,"v":4461000},{"d":"2016-03-18","o":142.83,"h":142.96,"l":141.44,"c":142.16,"v":7612100},{"d":"2016-03-21","o":142.16,"h":142.61,"l":141.71,"c":142.13,"v":2441000},{"d":"2016-03-22","o":141.98,"h":142.99,"l":141.66,"c":142.18,"v":3288100},{"d":"2016-03-23","o":142.17,"h":142.17,"l":140.9,"c":140.96,"v":2647100},{"d":"2016-03-24","o":140.22,"h":140.6,"l":139.56,"c":140.11,"v":3777900},{"d":"2016-03-28","o":140.95,"h":141.62,"l":140.33,"c":141.29,"v":2668100},{"d":"2016-03-29","o":141.29,"h":142.04,"l":140.5,"c":141.9,"v":3346200},{"d":"2016-03-30","o":142.91,"h":143.4,"l":142.29,"c":142.46,"v":3161300},{"d":"2016-03-31","o":142.56,"h":143.05,"l":141.48,"c":141.88,"v":3520200},{"d":"2016-04-01","o":141.21,"h":144.05,"l":141.11,"c":143.79,"v":3985700},{"d":"2016-04-04","o":143.99,"h":143.99,"l":142.77,"c":143.22,"v":3163900},{"d":"2016-04-05","o":142.42,"h":142.48,"l":140.93,"c":141.2,"v":3166500},{"d":"2016-04-06","o":141.31,"h":141.82,"l":140.42,"c":141.7,"v":2820200},{"d":"2016-04-07","o":140.93,"h":141.2,"l":140.27,"c":140.81,"v":2920500},{"d":"2016-04-08","o":141.53,"h":141.99,"l":140.68,"c":141.06,"v":2118400},{"d":"2016-04-11","o":141.79,"h":142.09,"l":140.96,"c":140.99,"v":2381100},{"d":"2016-04-12","o":141.25,"h":142.49,"l":140.98,"c":142.4,"v":2649300},{"d":"2016-04-13","o":142.95,"h":144.14,"l":142.89,"c":144.04,"v":3562800},{"d":"2016-04-14","o":144.1,"h":144.35,"l":143.47,"c":143.72,"v":2487300},{"d":"2016-04-15","o":144.14,"h":144.16,"l":142.94,"c":143.45,"v":3124100},{"d":"2016-04-18","o":143,"h":144.48,"l":142.95,"c":144.38,"v":2766000},{"d":"2016-04-19","o":144.78,"h":146.38,"l":144.51,"c":145.95,"v":3657500},{"d":"2016-04-20","o":145.98,"h":146.44,"l":145.38,"c":146.09,"v":2289000},{"d":"2016-04-21","o":146.09,"h":146.42,"l":144.67,"c":144.86,"v":2879800},{"d":"2016-04-22","o":145.32,"h":146.39,"l":144.97,"c":146.11,"v":2692400},{"d":"2016-04-25","o":145.65,"h":146.37,"l":145.5,"c":146.18,"v":2198700},{"d":"2016-04-26","o":146.59,"h":147.16,"l":146.3,"c":147.02,"v":2942600},{"d":"2016-04-27","o":146.9,"h":148.03,"l":146.5,"c":147.6,"v":2991400},{"d":"2016-04-28","o":146.64,"h":147.46,"l":145.76,"c":146.07,"v":2498100},{"d":"2016-04-29","o":145.4,"h":146.22,"l":144.52,"c":145.48,"v":3895600},{"d":"2016-05-02","o":145.77,"h":147.14,"l":145.69,"c":146.89,"v":2774600},{"d":"2016-05-03","o":145.91,"h":146.09,"l":144.08,"c":144.83,"v":3551500},{"d":"2016-05-04","o":144.16,"h":144.4,"l":143.33,"c":144.24,"v":2483200},{"d":"2016-05-05","o":144.22,"h":144.82,"l":143.48,"c":143.88,"v":2438200},{"d":"2016-05-06","o":143.82,"h":144.84,"l":143.33,"c":144.62,"v":2288100},{"d":"2016-05-09","o":144.54,"h":144.54,"l":141.92,"c":142.91,"v":3644600},{"d":"2016-05-10","o":143.31,"h":144.9,"l":143.25,"c":144.78,"v":3131000},{"d":"2016-05-11","o":144.88,"h":144.98,"l":142.75,"c":142.87,"v":2939900},{"d":"2016-05-12","o":143.46,"h":143.72,"l":142.31,"c":143.31,"v":2431200},{"d":"2016-05-13","o":143.21,"h":143.7,"l":141.13,"c":141.4,"v":3232100},{"d":"2016-05-16","o":141.4,"h":142.15,"l":141.21,"c":141.85,"v":2873300},{"d":"2016-05-17","o":141.97,"h":141.99,"l":139.9,"c":140.34,"v":3963900},{"d":"2016-05-18","o":140.18,"h":141.85,"l":139.95,"c":141.47,"v":2917800},{"d":"2016-05-19","o":141.07,"h":141.65,"l":139.68,"c":140.79,"v":2803700},{"d":"2016-05-20","o":141.48,"h":142.49,"l":141.16,"c":141.83,"v":3171000},{"d":"2016-05-23","o":141.85,"h":142,"l":141.05,"c":141.48,"v":2049000},{"d":"2016-05-24","o":141.95,"h":144.05,"l":141.73,"c":143.71,"v":3268800},{"d":"2016-05-25","o":143.72,"h":144.94,"l":143.72,"c":144.08,"v":2933900},{"d":"2016-05-26","o":144,"h":144.19,"l":142.88,"c":143.05,"v":2742000},{"d":"2016-05-27","o":143.49,"h":143.62,"l":142.77,"c":143.35,"v":2289900},{"d":"2016-05-31","o":143.89,"h":144.14,"l":140.54,"c":140.54,"v":6564700},{"d":"2016-06-01","o":140.97,"h":142.09,"l":140.37,"c":141.99,"v":3278000},{"d":"2016-06-02","o":141.65,"h":142.11,"l":140.96,"c":142.11,"v":2757300},{"d":"2016-06-03","o":141.16,"h":141.52,"l":140.11,"c":141.14,"v":3153300},{"d":"2016-06-06","o":141.62,"h":142.5,"l":141.39,"c":141.82,"v":2686300},{"d":"2016-06-07","o":142.16,"h":142.49,"l":141.39,"c":141.41,"v":2729800},{"d":"2016-06-08","o":141.57,"h":142.69,"l":141.53,"c":142.53,"v":2390600},{"d":"2016-06-09","o":142.05,"h":142.51,"l":141.16,"c":142.23,"v":2187000},{"d":"2016-06-10","o":141.31,"h":142.36,"l":141.24,"c":141.76,"v":2579800},{"d":"2016-06-13","o":141.23,"h":142.65,"l":140.94,"c":140.94,"v":2973600},{"d":"2016-06-14","o":140.79,"h":141.55,"l":140.51,"c":141.3,"v":3476000},{"d":"2016-06-15","o":141.74,"h":142.17,"l":140.32,"c":140.45,"v":3219700},{"d":"2016-06-16","o":140.09,"h":142.05,"l":138.96,"c":141.99,"v":3639800},{"d":"2016-06-17","o":141.98,"h":142,"l":140.45,"c":140.73,"v":5394100},{"d":"2016-06-20","o":141.96,"h":142.94,"l":141.63,"c":141.67,"v":4038700},{"d":"2016-06-21","o":142.06,"h":143.63,"l":141.85,"c":143.53,"v":3677400},{"d":"2016-06-22","o":143.63,"h":144.66,"l":143.57,"c":143.94,"v":3659700},{"d":"2016-06-23","o":144.97,"h":146,"l":144.6,"c":145.98,"v":4493600},{"d":"2016-06-24","o":140.74,"h":142,"l":139.47,"c":139.71,"v":12476300},{"d":"2016-06-27","o":138.79,"h":139,"l":136.65,"c":138.5,"v":6328200},{"d":"2016-06-28","o":139.79,"h":140.36,"l":138.29,"c":140.28,"v":5312300},{"d":"2016-06-29","o":141.3,"h":142.12,"l":139.91,"c":142.12,"v":4257100},{"d":"2016-06-30","o":142.21,"h":144.82,"l":142.1,"c":144.79,"v":5196400},{"d":"2016-07-01","o":144.59,"h":144.83,"l":143.75,"c":143.96,"v":2874400},{"d":"2016-07-05","o":143.19,"h":143.56,"l":141.76,"c":142.23,"v":3426300},{"d":"2016-07-06","o":141.9,"h":142.64,"l":140.95,"c":142.51,"v":2804700},{"d":"2016-07-07","o":142.38,"h":143.04,"l":141.19,"c":141.91,"v":2863600},{"d":"2016-07-08","o":143.35,"h":143.74,"l":142.72,"c":143.65,"v":3718100},{"d":"2016-07-11","o":143.75,"h":144.23,"l":143.43,"c":143.93,"v":3194200},{"d":"2016-07-12","o":144.53,"h":145.03,"l":143.98,"c":144.67,"v":3158100},{"d":"2016-07-13","o":144.88,"h":145.99,"l":144.41,"c":145.93,"v":3274500},{"d":"2016-07-14","o":146.25,"h":146.66,"l":145.46,"c":145.73,"v":3322200},{"d":"2016-07-15","o":146.25,"h":146.44,"l":145.12,"c":145.97,"v":3860800},{"d":"2016-07-18","o":146,"h":146.71,"l":146,"c":146.57,"v":3128000},{"d":"2016-07-19","o":146.06,"h":146.99,"l":145.85,"c":146.92,"v":3543300},{"d":"2016-07-20","o":146.81,"h":146.94,"l":145.7,"c":146.17,"v":2855300},{"d":"2016-07-21","o":146.01,"h":146.22,"l":144.19,"c":144.35,"v":3212200},{"d":"2016-07-22","o":144.72,"h":144.85,"l":143.89,"c":144.6,"v":3142000},{"d":"2016-07-25","o":144.87,"h":145,"l":143.6,"c":144.14,"v":2483900},{"d":"2016-07-26","o":144.34,"h":144.85,"l":143.83,"c":144.34,"v":2466400},{"d":"2016-07-27","o":144.27,"h":144.75,"l":143.7,"c":144.19,"v":2611700},{"d":"2016-07-28","o":143.92,"h":144.69,"l":143.48,"c":144.42,"v":1944600},{"d":"2016-07-29","o":144.09,"h":144.6,"l":143.78,"c":144.27,"v":2589300},{"d":"2016-08-01","o":144.62,"h":144.77,"l":143.58,"c":143.93,"v":2051300},{"d":"2016-08-02","o":143.95,"h":143.99,"l":142.96,"c":143.31,"v":2457000},{"d":"2016-08-03","o":143.35,"h":143.88,"l":142.98,"c":143.63,"v":2217100},{"d":"2016-08-04","o":143.8,"h":143.91,"l":142.92,"c":143.12,"v":1848600},{"d":"2016-08-05","o":144,"h":145.65,"l":143.92,"c":145.65,"v":3926000},{"d":"2016-08-08","o":145.29,"h":145.65,"l":144.23,"c":145.56,"v":3516300},{"d":"2016-08-09","o":145.96,"h":147.45,"l":145.45,"c":147.22,"v":3680500},{"d":"2016-08-10","o":147,"h":147.27,"l":146.13,"c":146.69,"v":2465200},{"d":"2016-08-11","o":146.46,"h":147.98,"l":146.44,"c":147.74,"v":3272200},{"d":"2016-08-12","o":147.12,"h":147.75,"l":146.69,"c":147.72,"v":2586700},{"d":"2016-08-15","o":147.72,"h":147.92,"l":147.12,"c":147.78,"v":2195800},{"d":"2016-08-16","o":147.62,"h":147.95,"l":147.22,"c":147.24,"v":2121300},{"d":"2016-08-17","o":147.42,"h":149.33,"l":147,"c":149.08,"v":3044200},{"d":"2016-08-18","o":149.19,"h":149.36,"l":148.53,"c":148.81,"v":2185400},{"d":"2016-08-19","o":148.4,"h":148.84,"l":147.79,"c":148.75,"v":2641200},{"d":"2016-08-22","o":148.51,"h":148.8,"l":147.85,"c":148.45,"v":1765000},{"d":"2016-08-23","o":148.58,"h":149.24,"l":148.58,"c":148.77,"v":2019100},{"d":"2016-08-24","o":148.5,"h":148.84,"l":148.13,"c":148.41,"v":2269400},{"d":"2016-08-25","o":148.24,"h":148.71,"l":148.11,"c":148.64,"v":2449700},{"d":"2016-08-26","o":148.65,"h":149.23,"l":147.22,"c":147.91,"v":2872800},{"d":"2016-08-29","o":148.23,"h":149.68,"l":148,"c":149.3,"v":2726600},{"d":"2016-08-30","o":149.25,"h":150.24,"l":149.23,"c":150.23,"v":2832200},{"d":"2016-08-31","o":150,"h":150.9,"l":148.66,"c":150.49,"v":5338700},{"d":"2016-09-01","o":150.7,"h":151,"l":148.82,"c":150.35,"v":3020800},{"d":"2016-09-02","o":150.69,"h":151.05,"l":149.97,"c":150.72,"v":2258200},{"d":"2016-09-06","o":150.54,"h":150.98,"l":149.31,"c":150.43,"v":4460800},{"d":"2016-09-07","o":150,"h":150.49,"l":149.34,"c":149.58,"v":2437100},{"d":"2016-09-08","o":149.6,"h":150.1,"l":149.3,"c":149.78,"v":2963400},{"d":"2016-09-09","o":149.1,"h":149.59,"l":146.56,"c":146.62,"v":4342700},{"d":"2016-09-12","o":146.37,"h":149.39,"l":145.94,"c":148.97,"v":4323800},{"d":"2016-09-13","o":147.95,"h":148.13,"l":145.55,"c":146.23,"v":5505900},{"d":"2016-09-14","o":146.02,"h":146.91,"l":145.33,"c":145.78,"v":3097300},{"d":"2016-09-15","o":146,"h":147.08,"l":145.47,"c":146.66,"v":3255500},{"d":"2016-09-16","o":146.11,"h":146.23,"l":144.68,"c":145.01,"v":11133700},{"d":"2016-09-19","o":145.34,"h":146.19,"l":144.93,"c":145.24,"v":3031800},{"d":"2016-09-20","o":145.98,"h":145.98,"l":144.76,"c":144.92,"v":2367000},{"d":"2016-09-21","o":145.65,"h":146.49,"l":144.98,"c":146.46,"v":3768900},{"d":"2016-09-22","o":146.75,"h":147.09,"l":146.13,"c":146.53,"v":2770900},{"d":"2016-09-23","o":146.3,"h":146.49,"l":145,"c":145,"v":3697800},{"d":"2016-09-26","o":144.52,"h":144.96,"l":144,"c":144.18,"v":2863700},{"d":"2016-09-27","o":144.28,"h":145.38,"l":144.01,"c":145.34,"v":2934600},{"d":"2016-09-28","o":145.28,"h":145.42,"l":144.03,"c":145.28,"v":3246500},{"d":"2016-09-29","o":145.18,"h":145.52,"l":143.36,"c":143.59,"v":3313800},{"d":"2016-09-30","o":144.27,"h":145.38,"l":144.27,"c":144.47,"v":4416500},{"d":"2016-10-03","o":144.27,"h":144.31,"l":143.21,"c":143.76,"v":3493800},{"d":"2016-10-04","o":143.74,"h":144.2,"l":142.8,"c":143.17,"v":3058900},{"d":"2016-10-05","o":143.65,"h":144.29,"l":143.21,"c":144.15,"v":2998800},{"d":"2016-10-06","o":144,"h":144.1,"l":143.3,"c":143.87,"v":2279500},{"d":"2016-10-07","o":143.93,"h":144.94,"l":143.78,"c":144.52,"v":3093800},{"d":"2016-10-10","o":145.05,"h":145.68,"l":144.98,"c":145.2,"v":1884100},{"d":"2016-10-11","o":145.13,"h":145.14,"l":143.53,"c":143.95,"v":2723000},{"d":"2016-10-12","o":143.86,"h":145.29,"l":143.86,"c":144.91,"v":2558100},{"d":"2016-10-13","o":143.79,"h":144.05,"l":141.92,"c":143.22,"v":4657600},{"d":"2016-10-14","o":143.91,"h":144.89,"l":143.58,"c":144.18,"v":2932800},{"d":"2016-10-17","o":144.5,"h":144.76,"l":143.37,"c":143.8,"v":2552800},{"d":"2016-10-18","o":144.65,"h":145.09,"l":144.13,"c":144.3,"v":2378500},{"d":"2016-10-19","o":144.87,"h":145.71,"l":144.48,"c":144.86,"v":2309300},{"d":"2016-10-20","o":144.62,"h":145.43,"l":144.19,"c":144.49,"v":2505000},{"d":"2016-10-21","o":143.54,"h":143.95,"l":142.8,"c":143.6,"v":3075400},{"d":"2016-10-24","o":144.09,"h":144.89,"l":143.68,"c":143.83,"v":2223800},{"d":"2016-10-25","o":143.7,"h":144.16,"l":143.21,"c":143.42,"v":2349500},{"d":"2016-10-26","o":143.38,"h":144.46,"l":143.12,"c":143.94,"v":2769700},{"d":"2016-10-27","o":144.19,"h":144.78,"l":143.87,"c":144.45,"v":2914800},{"d":"2016-10-28","o":144.84,"h":145.29,"l":142.9,"c":144,"v":2789900},{"d":"2016-10-31","o":144.3,"h":144.69,"l":144,"c":144.3,"v":3229500},{"d":"2016-11-01","o":144.68,"h":144.86,"l":143.11,"c":143.63,"v":3339400},{"d":"2016-11-02","o":143.18,"h":143.86,"l":142.91,"c":143.19,"v":3178500},{"d":"2016-11-03","o":143.25,"h":144.45,"l":143.2,"c":143.64,"v":2691800},{"d":"2016-11-04","o":143.45,"h":143.8,"l":142.35,"c":142.95,"v":3493300},{"d":"2016-11-07","o":144.71,"h":147.17,"l":144.3,"c":146.91,"v":5236000},{"d":"2016-11-08","o":146.89,"h":148.14,"l":146.4,"c":147.79,"v":3636000},{"d":"2016-11-09","o":146.1,"h":151.64,"l":145.1,"c":151.28,"v":8687800},{"d":"2016-11-10","o":152,"h":156.61,"l":151.68,"c":156.06,"v":8142500},{"d":"2016-11-11","o":155.3,"h":157.28,"l":155.15,"c":156.92,"v":4514400},{"d":"2016-11-14","o":157.48,"h":158.16,"l":156.53,"c":157.93,"v":5520400},{"d":"2016-11-15","o":157.61,"h":157.82,"l":156.09,"c":157.46,"v":4780100},{"d":"2016-11-16","o":157.02,"h":157.59,"l":156.02,"c":157.08,"v":4468900},{"d":"2016-11-17","o":156.81,"h":158.64,"l":156.3,"c":158.39,"v":4169100},{"d":"2016-11-18","o":158.35,"h":158.48,"l":157.17,"c":157.75,"v":3383300},{"d":"2016-11-21","o":158.1,"h":158.71,"l":157.42,"c":158.71,"v":2847400},{"d":"2016-11-22","o":159.01,"h":159.09,"l":157.83,"c":158.66,"v":3143300},{"d":"2016-11-23","o":158.66,"h":159,"l":157.28,"c":158.11,"v":3050700},{"d":"2016-11-25","o":158.63,"h":158.63,"l":157.6,"c":158.18,"v":1777200},{"d":"2016-11-28","o":157.9,"h":158.49,"l":156.89,"c":156.97,"v":4204300},{"d":"2016-11-29","o":157.51,"h":157.98,"l":156.82,"c":157.68,"v":2973300},{"d":"2016-11-30","o":158.42,"h":158.89,"l":157.42,"c":157.44,"v":5145600},{"d":"2016-12-01","o":157.58,"h":160.24,"l":157.51,"c":160.12,"v":4578600},{"d":"2016-12-02","o":160.05,"h":160.12,"l":158.7,"c":159.39,"v":3854400},{"d":"2016-12-05","o":160.25,"h":160.68,"l":159.27,"c":160.21,"v":4870400},{"d":"2016-12-06","o":160.57,"h":161.55,"l":159.93,"c":161.34,"v":3543600},{"d":"2016-12-07","o":161.94,"h":164.69,"l":161.4,"c":164.69,"v":6043200},{"d":"2016-12-08","o":164.98,"h":165.95,"l":163.52,"c":164.11,"v":4902500},{"d":"2016-12-09","o":164.28,"h":165.16,"l":163.07,"c":164.86,"v":3887900},{"d":"2016-12-12","o":164.65,"h":166.64,"l":164.35,"c":166.12,"v":6759700},{"d":"2016-12-13","o":166.49,"h":166.99,"l":165.4,"c":166.62,"v":4359100},{"d":"2016-12-14","o":166.59,"h":167.25,"l":164.54,"c":165.06,"v":4537400},{"d":"2016-12-15","o":165.5,"h":167.02,"l":164.8,"c":165.73,"v":3985500},{"d":"2016-12-16","o":166.14,"h":166.15,"l":164.33,"c":164.76,"v":7046200},{"d":"2016-12-19","o":165.19,"h":165.65,"l":164.48,"c":165.35,"v":2972500},{"d":"2016-12-20","o":166.15,"h":166.42,"l":165.4,"c":166.36,"v":3103100},{"d":"2016-12-21","o":166.4,"h":166.67,"l":165.55,"c":165.95,"v":2480500},{"d":"2016-12-22","o":165.77,"h":166.12,"l":164.89,"c":166.03,"v":2511600},{"d":"2016-12-23","o":166.26,"h":166.44,"l":164.77,"c":165.32,"v":2043100},{"d":"2016-12-27","o":165.51,"h":165.82,"l":164.78,"c":164.95,"v":2133800},{"d":"2016-12-28","o":165.45,"h":165.64,"l":163.56,"c":163.75,"v":2626800},{"d":"2016-12-29","o":163.93,"h":164.47,"l":163.01,"c":163.05,"v":2545300},{"d":"2016-12-30","o":163.16,"h":164.03,"l":162.62,"c":162.98,"v":4041400},{"d":"2017-01-03","o":164.34,"h":164.71,"l":162.44,"c":163.83,"v":4091000},{"d":"2017-01-04","o":164.45,"h":164.57,"l":163,"c":164.08,"v":3568900},{"d":"2017-01-05","o":164.06,"h":164.14,"l":162.18,"c":163.3,"v":2982500},{"d":"2017-01-06","o":163.44,"h":163.8,"l":162.64,"c":163.41,"v":2697000},{"d":"2017-01-09","o":163.04,"h":163.25,"l":162.02,"c":162.02,"v":3564700},{"d":"2017-01-10","o":162,"h":162.74,"l":161.41,"c":161.47,"v":2671300},{"d":"2017-01-11","o":161.47,"h":162.45,"l":161.03,"c":162.23,"v":3305900},{"d":"2017-01-12","o":162,"h":162.15,"l":160.33,"c":161.41,"v":3229400},{"d":"2017-01-13","o":161.81,"h":163.13,"l":161.51,"c":161.9,"v":3081600},{"d":"2017-01-17","o":161.96,"h":162,"l":159.3,"c":159.64,"v":4712800},{"d":"2017-01-18","o":160.04,"h":160.86,"l":159.43,"c":160.49,"v":3074700},{"d":"2017-01-19","o":160.82,"h":161.12,"l":159.11,"c":159.41,"v":3172800},{"d":"2017-01-20","o":160.21,"h":160.78,"l":159.58,"c":160.21,"v":4176100},{"d":"2017-01-23","o":160.19,"h":160.28,"l":158.61,"c":158.81,"v":3434300},{"d":"2017-01-24","o":159.26,"h":161.09,"l":158.77,"c":160.72,"v":4012500},{"d":"2017-01-25","o":162,"h":164.63,"l":161.39,"c":164.25,"v":4500000},{"d":"2017-01-26","o":164.88,"h":165.03,"l":164.08,"c":164.92,"v":3132400},{"d":"2017-01-27","o":164.93,"h":165.3,"l":163.46,"c":164.4,"v":2520300},{"d":"2017-01-30","o":164.2,"h":164.91,"l":163.22,"c":164.8,"v":3194400},{"d":"2017-01-31","o":164.64,"h":165.06,"l":163.08,"c":164.14,"v":3099600},{"d":"2017-02-01","o":164.75,"h":165.2,"l":163.3,"c":163.61,"v":2906900},{"d":"2017-02-02","o":163.31,"h":163.31,"l":162.27,"c":163,"v":3041200},{"d":"2017-02-03","o":164,"h":164.19,"l":162.52,"c":163.94,"v":3352700},{"d":"2017-02-06","o":163.88,"h":163.93,"l":163.04,"c":163.42,"v":2798300},{"d":"2017-02-07","o":163.62,"h":163.85,"l":162.58,"c":162.93,"v":2446800},{"d":"2017-02-08","o":162.9,"h":163.13,"l":162.15,"c":162.87,"v":2247100},{"d":"2017-02-09","o":162.87,"h":164.42,"l":162.82,"c":164.04,"v":2878300},{"d":"2017-02-10","o":164.59,"h":164.68,"l":163.6,"c":164.01,"v":3066200},{"d":"2017-02-13","o":164.71,"h":166.24,"l":164.44,"c":165.85,"v":2958400},{"d":"2017-02-14","o":165.85,"h":167,"l":165.17,"c":166.95,"v":3057900},{"d":"2017-02-15","o":167.21,"h":167.34,"l":166.12,"c":167.28,"v":4349600},{"d":"2017-02-16","o":167.28,"h":167.8,"l":166.1,"c":167.74,"v":3152200},{"d":"2017-02-17","o":167.56,"h":168.7,"l":166.71,"c":168.57,"v":3716900},{"d":"2017-02-21","o":168.92,"h":169.65,"l":168.47,"c":168.92,"v":4416900},{"d":"2017-02-22","o":168.92,"h":169.7,"l":168.33,"c":169.61,"v":3299400},{"d":"2017-02-23","o":169.96,"h":170.16,"l":169.11,"c":170.15,"v":3377100},{"d":"2017-02-24","o":169.4,"h":170.28,"l":169.22,"c":170.22,"v":4023400},{"d":"2017-02-27","o":170.9,"h":171.2,"l":170.32,"c":170.63,"v":3738600},{"d":"2017-02-28","o":170.9,"h":172.2,"l":170.51,"c":171.42,"v":6464500},{"d":"2017-03-01","o":173.7,"h":177.41,"l":173.7,"c":177.28,"v":7137600},{"d":"2017-03-02","o":177.86,"h":177.86,"l":175.48,"c":175.89,"v":4154800},{"d":"2017-03-03","o":175.97,"h":176.46,"l":175.04,"c":175.68,"v":3552000},{"d":"2017-03-06","o":175.44,"h":175.88,"l":174.51,"c":175.4,"v":3379100},{"d":"2017-03-07","o":175.58,"h":175.76,"l":174.9,"c":175.3,"v":2645400},{"d":"2017-03-08","o":175.89,"h":176,"l":174.8,"c":174.97,"v":3334400},{"d":"2017-03-09","o":175.7,"h":175.85,"l":174.82,"c":175.37,"v":2955800},{"d":"2017-03-10","o":176,"h":176.14,"l":174.45,"c":174.98,"v":3789700},{"d":"2017-03-13","o":175.29,"h":175.6,"l":174.69,"c":175.39,"v":3333500},{"d":"2017-03-14","o":175.22,"h":175.43,"l":174.23,"c":174.73,"v":2972300},{"d":"2017-03-15","o":174.98,"h":175.08,"l":173.77,"c":174.67,"v":3928500},{"d":"2017-03-16","o":175.15,"h":175.43,"l":173.7,"c":174.08,"v":3119600},{"d":"2017-03-17","o":173.89,"h":173.89,"l":172.32,"c":172.82,"v":6710700},{"d":"2017-03-20","o":172.3,"h":172.87,"l":171.6,"c":172.07,"v":3340700},{"d":"2017-03-21","o":172.16,"h":172.44,"l":169.03,"c":169.47,"v":4973900},{"d":"2017-03-22","o":169.27,"h":170.04,"l":168.02,"c":169.3,"v":3257000},{"d":"2017-03-23","o":169.66,"h":171.36,"l":169.21,"c":169.89,"v":3142900},{"d":"2017-03-24","o":170.45,"h":170.45,"l":168.02,"c":168.66,"v":4131900},{"d":"2017-03-27","o":166.89,"h":167.51,"l":165.8,"c":167.44,"v":4884700},{"d":"2017-03-28","o":167.28,"h":168.61,"l":166.36,"c":168.31,"v":4598000},{"d":"2017-03-29","o":168,"h":168.3,"l":166.44,"c":166.59,"v":4776400},{"d":"2017-03-30","o":166.3,"h":167.69,"l":166,"c":167.36,"v":3393700},{"d":"2017-03-31","o":167.41,"h":167.6,"l":166.34,"c":166.68,"v":3564700},{"d":"2017-04-03","o":166.72,"h":167,"l":165.32,"c":166.87,"v":3986900},{"d":"2017-04-04","o":166.61,"h":167,"l":166.14,"c":166.86,"v":2853000},{"d":"2017-04-05","o":167.45,"h":168.23,"l":165.67,"c":165.83,"v":5231100},{"d":"2017-04-06","o":165.64,"h":167,"l":165.02,"c":166.47,"v":3892300},{"d":"2017-04-07","o":165.62,"h":166.89,"l":165.48,"c":166.17,"v":2593400},{"d":"2017-04-10","o":166.2,"h":167,"l":165.98,"c":166.35,"v":3015900},{"d":"2017-04-11","o":165.8,"h":166.22,"l":164.85,"c":165.7,"v":3488200},{"d":"2017-04-12","o":165.07,"h":165.48,"l":164.66,"c":165.11,"v":3419700},{"d":"2017-04-13","o":164.98,"h":165.28,"l":162.87,"c":162.9,"v":3655100},{"d":"2017-04-17","o":163.61,"h":164.63,"l":162.67,"c":164.35,"v":3414100},{"d":"2017-04-18","o":163.87,"h":164.23,"l":163.09,"c":163.69,"v":2985800},{"d":"2017-04-19","o":164.1,"h":164.49,"l":162.28,"c":162.76,"v":3932900},{"d":"2017-04-20","o":163.29,"h":165.24,"l":163.04,"c":164.98,"v":3729200},{"d":"2017-04-21","o":164.4,"h":164.95,"l":163.34,"c":163.41,"v":5122400},{"d":"2017-04-24","o":165.7,"h":165.99,"l":164.4,"c":165.78,"v":4135500},{"d":"2017-04-25","o":166.92,"h":167.96,"l":166.6,"c":167.53,"v":4268500},{"d":"2017-04-26","o":167.5,"h":168.95,"l":167.25,"c":167.63,"v":4084300},{"d":"2017-04-27","o":167.65,"h":167.81,"l":165.5,"c":166.55,"v":4290200},{"d":"2017-04-28","o":166.28,"h":166.55,"l":164.68,"c":165.21,"v":3045000},{"d":"2017-05-01","o":165.8,"h":166.32,"l":165.35,"c":165.44,"v":3135400},{"d":"2017-05-02","o":165.9,"h":166.33,"l":165.16,"c":166.05,"v":2781200},{"d":"2017-05-03","o":165.7,"h":167.08,"l":165.5,"c":166.73,"v":2982200},{"d":"2017-05-04","o":167.64,"h":168.04,"l":166.22,"c":166.34,"v":3643500},{"d":"2017-05-05","o":167.12,"h":167.14,"l":165.88,"c":166.55,"v":3578500},{"d":"2017-05-08","o":166.5,"h":166.6,"l":164.1,"c":165.02,"v":5163900},{"d":"2017-05-09","o":165.17,"h":165.24,"l":163,"c":163.46,"v":3840700},{"d":"2017-05-10","o":163.36,"h":163.88,"l":163.03,"c":163.72,"v":3237400},{"d":"2017-05-11","o":163.58,"h":163.77,"l":162.39,"c":163.27,"v":3285900},{"d":"2017-05-12","o":163.06,"h":163.49,"l":162.47,"c":163.32,"v":3592300},{"d":"2017-05-15","o":163.81,"h":164.08,"l":163.26,"c":163.8,"v":2959000},{"d":"2017-05-16","o":164.1,"h":164.29,"l":163.25,"c":163.61,"v":2434900},{"d":"2017-05-17","o":163.61,"h":163.61,"l":161.18,"c":161.26,"v":4797400},{"d":"2017-05-18","o":161.5,"h":162.62,"l":160.93,"c":161.62,"v":3645600},{"d":"2017-05-19","o":161.86,"h":164.08,"l":161.58,"c":163.24,"v":4164900},{"d":"2017-05-22","o":164.8,"h":165.48,"l":163.94,"c":165.13,"v":4350800},{"d":"2017-05-23","o":165.4,"h":165.77,"l":164.87,"c":165.48,"v":3352200},{"d":"2017-05-24","o":165.9,"h":165.9,"l":164.55,"c":164.93,"v":2597300},{"d":"2017-05-25","o":165.23,"h":165.5,"l":164.71,"c":165.3,"v":2605300},{"d":"2017-05-26","o":165.25,"h":165.88,"l":165.02,"c":165.69,"v":2156300},{"d":"2017-05-30","o":165.79,"h":165.87,"l":164.47,"c":165.11,"v":3048300},{"d":"2017-05-31","o":165.27,"h":165.45,"l":164.1,"c":165.28,"v":5674900},{"d":"2017-06-01","o":165.8,"h":166.69,"l":164.75,"c":166.66,"v":3330900},{"d":"2017-06-02","o":166.13,"h":166.92,"l":165.85,"c":166.29,"v":3919900},{"d":"2017-06-05","o":166.43,"h":167.07,"l":166.33,"c":166.52,"v":2303200},{"d":"2017-06-06","o":166.12,"h":166.72,"l":165.88,"c":166.13,"v":2752300},{"d":"2017-06-07","o":166.14,"h":166.75,"l":165.87,"c":166.5,"v":2987300},{"d":"2017-06-08","o":166.5,"h":167.94,"l":166.23,"c":166.94,"v":4387400},{"d":"2017-06-09","o":167.67,"h":170.14,"l":167.42,"c":170,"v":3781300},{"d":"2017-06-12","o":169.43,"h":170.65,"l":169.41,"c":170.5,"v":4662700},{"d":"2017-06-13","o":171.5,"h":171.82,"l":170.9,"c":171.47,"v":3145400},{"d":"2017-06-14","o":170.92,"h":171.5,"l":169.55,"c":171.45,"v":3344500},{"d":"2017-06-15","o":170.6,"h":170.92,"l":169.57,"c":170.55,"v":3275200},{"d":"2017-06-16","o":170.6,"h":171.04,"l":169.75,"c":170.48,"v":6505900},{"d":"2017-06-19","o":171.39,"h":171.95,"l":170.78,"c":171.55,"v":2869000},{"d":"2017-06-20","o":171.68,"h":171.68,"l":170.45,"c":170.55,"v":2470100},{"d":"2017-06-21","o":170.61,"h":170.78,"l":169.34,"c":169.62,"v":2365100},{"d":"2017-06-22","o":169.33,"h":169.67,"l":168.31,"c":168.32,"v":2673900},{"d":"2017-06-23","o":169.27,"h":169.27,"l":166.64,"c":167.22,"v":4046800},{"d":"2017-06-26","o":167.8,"h":168.28,"l":166.97,"c":167.49,"v":2543000},{"d":"2017-06-27","o":167.72,"h":168.06,"l":166.78,"c":167.35,"v":2995600},{"d":"2017-06-28","o":167.93,"h":170.15,"l":167.9,"c":169.89,"v":3210900},{"d":"2017-06-29","o":170.68,"h":171.37,"l":168.6,"c":169.3,"v":3545500},{"d":"2017-06-30","o":170.01,"h":170.15,"l":169.27,"c":169.37,"v":3627800},{"d":"2017-07-03","o":170.4,"h":172.7,"l":169.95,"c":171.8,"v":2493400},{"d":"2017-07-05","o":172.06,"h":172.51,"l":171.28,"c":171.85,"v":2558600},{"d":"2017-07-06","o":171.56,"h":171.97,"l":170.09,"c":170.2,"v":3182000},{"d":"2017-07-07","o":170.84,"h":171.32,"l":169.9,"c":171.14,"v":2967200},{"d":"2017-07-10","o":170.61,"h":171.31,"l":169.9,"c":170.25,"v":2504500},{"d":"2017-07-11","o":169.94,"h":170.2,"l":168,"c":169.24,"v":3525600},{"d":"2017-07-12","o":169.79,"h":170.09,"l":169.06,"c":169.92,"v":3018200},{"d":"2017-07-13","o":170.06,"h":170.07,"l":169.25,"c":169.69,"v":3170500},{"d":"2017-07-14","o":168.9,"h":169.92,"l":168.52,"c":169.47,"v":2941500},{"d":"2017-07-17","o":169.44,"h":170.73,"l":168.95,"c":170.16,"v":3044400},{"d":"2017-07-18","o":170.04,"h":170.69,"l":169.56,"c":170.31,"v":2599700},{"d":"2017-07-19","o":170.31,"h":171.33,"l":170.31,"c":171.2,"v":1923200},{"d":"2017-07-20","o":171.33,"h":171.87,"l":171.07,"c":171.33,"v":2137900},{"d":"2017-07-21","o":171.57,"h":171.69,"l":170.66,"c":171.34,"v":2419800},{"d":"2017-07-24","o":171.5,"h":171.88,"l":171.07,"c":171.37,"v":2649600},{"d":"2017-07-25","o":172.15,"h":173.37,"l":172.15,"c":172.94,"v":2921100},{"d":"2017-07-26","o":173,"h":173.79,"l":172.5,"c":173.02,"v":2849500},{"d":"2017-07-27","o":173.17,"h":173.18,"l":172.22,"c":173.05,"v":3522600},{"d":"2017-07-28","o":173.06,"h":174.34,"l":172.13,"c":174,"v":2401800},{"d":"2017-07-31","o":174.7,"h":175.6,"l":174.2,"c":174.97,"v":3477000},{"d":"2017-08-01","o":175.93,"h":176.38,"l":174.81,"c":176.29,"v":2666000},{"d":"2017-08-02","o":176.29,"h":177.92,"l":175.91,"c":177.85,"v":3174500},{"d":"2017-08-03","o":177.5,"h":179,"l":177.44,"c":178.99,"v":2856200},{"d":"2017-08-04","o":179.8,"h":179.99,"l":178.69,"c":179.92,"v":2636600},{"d":"2017-08-07","o":177.04,"h":178.41,"l":177.04,"c":178.04,"v":3279200},{"d":"2017-08-08","o":177.71,"h":178.29,"l":176.2,"c":176.43,"v":2925000},{"d":"2017-08-09","o":175.5,"h":178.16,"l":175.05,"c":178.06,"v":2804100},{"d":"2017-08-10","o":177.13,"h":177.6,"l":176.26,"c":176.36,"v":3084300},{"d":"2017-08-11","o":176.32,"h":177.17,"l":175.27,"c":175.34,"v":2580000},{"d":"2017-08-14","o":176.75,"h":177.73,"l":176.45,"c":177.29,"v":2710100},{"d":"2017-08-15","o":177.74,"h":178.15,"l":177.24,"c":177.47,"v":2670000},{"d":"2017-08-16","o":178.2,"h":178.97,"l":177.6,"c":178.54,"v":2299200},{"d":"2017-08-17","o":178.25,"h":178.7,"l":177.16,"c":177.16,"v":4189500},{"d":"2017-08-18","o":176.57,"h":178.82,"l":176.27,"c":177.56,"v":3586100},{"d":"2017-08-21","o":177.62,"h":178.5,"l":177.07,"c":178.34,"v":2878400},{"d":"2017-08-22","o":178.5,"h":180.61,"l":178.46,"c":180.45,"v":2928600},{"d":"2017-08-23","o":179.25,"h":180.52,"l":179,"c":179.98,"v":2444600},{"d":"2017-08-24","o":179.98,"h":180,"l":178.13,"c":178.43,"v":3250100},{"d":"2017-08-25","o":179,"h":180.16,"l":178.86,"c":179.6,"v":2284600},{"d":"2017-08-28","o":179.77,"h":179.9,"l":178.02,"c":178.7,"v":2986500},{"d":"2017-08-29","o":177.72,"h":178.7,"l":177.2,"c":178.62,"v":2499300},{"d":"2017-08-30","o":178.71,"h":181.03,"l":178.51,"c":180.35,"v":3303500},{"d":"2017-08-31","o":180.35,"h":181.87,"l":180.25,"c":181.16,"v":4376300},{"d":"2017-09-01","o":181.6,"h":181.97,"l":180.57,"c":180.73,"v":2536800},{"d":"2017-09-05","o":180.29,"h":180.29,"l":176.29,"c":176.98,"v":4880700},{"d":"2017-09-06","o":177.35,"h":177.87,"l":176.73,"c":176.79,"v":4270300},{"d":"2017-09-07","o":177.05,"h":177.48,"l":172.61,"c":173.99,"v":4620600},{"d":"2017-09-08","o":173.9,"h":175.82,"l":173.57,"c":175.5,"v":3736400},{"d":"2017-09-11","o":177.75,"h":179.24,"l":177.33,"c":177.87,"v":4107600},{"d":"2017-09-12","o":178,"h":178.72,"l":177.8,"c":178.63,"v":2348500},{"d":"2017-09-13","o":177.76,"h":179.15,"l":177.61,"c":178.92,"v":2679400},{"d":"2017-09-14","o":178.8,"h":179.16,"l":178.38,"c":178.57,"v":3304100},{"d":"2017-09-15","o":179.24,"h":180.36,"l":178.81,"c":179.89,"v":9234800},{"d":"2017-09-18","o":180.5,"h":181.74,"l":180.27,"c":181.47,"v":3698600},{"d":"2017-09-19","o":181.5,"h":183.01,"l":181.5,"c":183.01,"v":3159000},{"d":"2017-09-20","o":183.3,"h":183.93,"l":182.46,"c":183.82,"v":3742100},{"d":"2017-09-21","o":183.32,"h":183.93,"l":183.03,"c":183.16,"v":2369000},{"d":"2017-09-22","o":182.63,"h":182.84,"l":181.3,"c":181.86,"v":2688100},{"d":"2017-09-25","o":181.99,"h":182.64,"l":180.8,"c":182.52,"v":2424600},{"d":"2017-09-26","o":182.55,"h":182.87,"l":181.74,"c":181.86,"v":2382000},{"d":"2017-09-27","o":182.87,"h":184,"l":182.51,"c":183.27,"v":2593900},{"d":"2017-09-28","o":183.4,"h":183.95,"l":182.44,"c":183.21,"v":1930800},{"d":"2017-09-29","o":183.59,"h":183.68,"l":182.42,"c":183.32,"v":2761600},{"d":"2017-10-02","o":183.45,"h":185.47,"l":182.93,"c":185.41,"v":2577500},{"d":"2017-10-03","o":185.6,"h":186.51,"l":184.6,"c":185.67,"v":3173900},{"d":"2017-10-04","o":186.2,"h":186.67,"l":185.51,"c":185.83,"v":2071300},{"d":"2017-10-05","o":186.17,"h":188.04,"l":185.8,"c":187.12,"v":2786100},{"d":"2017-10-06","o":187.2,"h":187.62,"l":186.05,"c":187.43,"v":2600600},{"d":"2017-10-09","o":187.5,"h":187.95,"l":186.64,"c":187.5,"v":2036700},{"d":"2017-10-10","o":187.46,"h":188.2,"l":187.16,"c":188,"v":2212800},{"d":"2017-10-11","o":187.4,"h":187.95,"l":186.48,"c":187.46,"v":2750600},{"d":"2017-10-12","o":187.7,"h":187.99,"l":185.97,"c":186.3,"v":2640700},{"d":"2017-10-13","o":186.77,"h":188,"l":186.33,"c":187.37,"v":2830200},{"d":"2017-10-16","o":188,"h":188.62,"l":187.57,"c":187.96,"v":2316700},{"d":"2017-10-17","o":187.96,"h":188,"l":186.5,"c":187.39,"v":2273100},{"d":"2017-10-18","o":187.75,"h":188.13,"l":186.8,"c":187.85,"v":2192900},{"d":"2017-10-19","o":187.16,"h":187.5,"l":186.43,"c":187.21,"v":2831900},{"d":"2017-10-20","o":187.75,"h":189.04,"l":187.58,"c":189.04,"v":2934900},{"d":"2017-10-23","o":189.18,"h":189.72,"l":188.64,"c":189.39,"v":2418200},{"d":"2017-10-24","o":189.92,"h":190.68,"l":189.53,"c":189.78,"v":2888600},{"d":"2017-10-25","o":189.83,"h":190,"l":187.66,"c":188.71,"v":3394200},{"d":"2017-10-26","o":189.65,"h":189.92,"l":187.83,"c":188.61,"v":2740900},{"d":"2017-10-27","o":188.32,"h":188.63,"l":187.05,"c":188.59,"v":2978800},{"d":"2017-10-30","o":188.02,"h":188.52,"l":187.35,"c":187.85,"v":2473700},{"d":"2017-10-31","o":188.06,"h":188.11,"l":186.41,"c":186.94,"v":3290400},{"d":"2017-11-01","o":188.1,"h":188.13,"l":186.73,"c":187.17,"v":2727800},{"d":"2017-11-02","o":186.75,"h":188.78,"l":185.89,"c":188.61,"v":3340900},{"d":"2017-11-03","o":188.13,"h":188.55,"l":187.02,"c":187.27,"v":2159900},{"d":"2017-11-06","o":186.1,"h":187.57,"l":185.3,"c":186.68,"v":2602600},{"d":"2017-11-07","o":187.23,"h":188.19,"l":185.61,"c":186.3,"v":2500600},{"d":"2017-11-08","o":186.31,"h":186.89,"l":184.35,"c":184.6,"v":4118800},{"d":"2017-11-09","o":183.34,"h":184.68,"l":181.76,"c":184.49,"v":3633000},{"d":"2017-11-10","o":183.84,"h":184.07,"l":182.51,"c":183.68,"v":3043300},{"d":"2017-11-13","o":183.16,"h":184.85,"l":183.16,"c":184.4,"v":1889900},{"d":"2017-11-14","o":183.66,"h":184,"l":182.5,"c":183.34,"v":3088000},{"d":"2017-11-15","o":182.13,"h":182.9,"l":181.41,"c":181.81,"v":4004500},{"d":"2017-11-16","o":182.21,"h":183.05,"l":181.65,"c":182.05,"v":3944000},{"d":"2017-11-17","o":181.7,"h":181.94,"l":180.5,"c":181.06,"v":2715900},{"d":"2017-11-20","o":181.43,"h":181.98,"l":180.44,"c":181.63,"v":2428800},{"d":"2017-11-21","o":181.78,"h":183.5,"l":181.51,"c":183.18,"v":3047000},{"d":"2017-11-22","o":183.78,"h":183.78,"l":181.94,"c":182.56,"v":3017000},{"d":"2017-11-24","o":182.66,"h":182.98,"l":182.25,"c":182.36,"v":1038600},{"d":"2017-11-27","o":182.74,"h":183.87,"l":182.41,"c":183.49,"v":2985200},{"d":"2017-11-28","o":184.1,"h":187.84,"l":184.02,"c":187.54,"v":3721000},{"d":"2017-11-29","o":188.2,"h":192,"l":187.57,"c":189.85,"v":4898000},{"d":"2017-11-30","o":190.35,"h":193.81,"l":189.95,"c":193.01,"v":6420400},{"d":"2017-12-01","o":193.59,"h":194.99,"l":189.72,"c":194.56,"v":5177300},{"d":"2017-12-04","o":196.18,"h":199.48,"l":196.18,"c":196.96,"v":4899500},{"d":"2017-12-05","o":197.77,"h":197.99,"l":195.5,"c":196.07,"v":3411700},{"d":"2017-12-06","o":196.06,"h":196.83,"l":194.8,"c":196.01,"v":3315700},{"d":"2017-12-07","o":195.91,"h":196.75,"l":194.98,"c":196.34,"v":2650700},{"d":"2017-12-08","o":195.34,"h":197.28,"l":195.02,"c":196.44,"v":3953400},{"d":"2017-12-11","o":196.63,"h":197.18,"l":195.3,"c":196.7,"v":3605000},{"d":"2017-12-12","o":199.41,"h":199.92,"l":197,"c":199.07,"v":4343000},{"d":"2017-12-13","o":198.56,"h":199.63,"l":197.35,"c":197.4,"v":4151900},{"d":"2017-12-14","o":198.12,"h":198.19,"l":195.94,"c":196.66,"v":3593900},{"d":"2017-12-15","o":198.24,"h":199.2,"l":197.23,"c":197.78,"v":9169400},{"d":"2017-12-18","o":199.5,"h":200.26,"l":198.94,"c":199.34,"v":4600100},{"d":"2017-12-19","o":200.16,"h":200.5,"l":197.68,"c":197.91,"v":3645200},{"d":"2017-12-20","o":199.39,"h":199.75,"l":197.68,"c":197.79,"v":3914300},{"d":"2017-12-21","o":198.85,"h":199.56,"l":198.21,"c":198.89,"v":3262400},{"d":"2017-12-22","o":199.24,"h":199.68,"l":196.88,"c":197.92,"v":3786800},{"d":"2017-12-26","o":197.97,"h":198.57,"l":197.28,"c":197.57,"v":1769600},{"d":"2017-12-27","o":197.5,"h":198.82,"l":197.28,"c":198.69,"v":3343200},{"d":"2017-12-28","o":199.34,"h":199.96,"l":198.82,"c":199.56,"v":2340000},{"d":"2017-12-29","o":200,"h":200.07,"l":198.22,"c":198.22,"v":3566000},{"d":"2018-01-02","o":198.87,"h":198.87,"l":195.96,"c":197.22,"v":4113000},{"d":"2018-01-03","o":197,"h":200,"l":197,"c":199.79,"v":3526700},{"d":"2018-01-04","o":200.9,"h":202.13,"l":200.01,"c":200.69,"v":3900000},{"d":"2018-01-05","o":201,"h":201.67,"l":199.31,"c":201.42,"v":4207600},{"d":"2018-01-08","o":201.15,"h":203.07,"l":199.8,"c":202.74,"v":3887900},{"d":"2018-01-09","o":203.34,"h":204.4,"l":202.58,"c":203.02,"v":3834900},{"d":"2018-01-10","o":203,"h":205.72,"l":202.5,"c":205.61,"v":3793100},{"d":"2018-01-11","o":205.96,"h":207.28,"l":205.72,"c":206.69,"v":3641500},{"d":"2018-01-12","o":207.27,"h":210.39,"l":206.8,"c":210.16,"v":4184400},{"d":"2018-01-16","o":213.12,"h":214.03,"l":209.36,"c":210.29,"v":6220000},{"d":"2018-01-17","o":211.92,"h":214.5,"l":211.14,"c":214.16,"v":4600700},{"d":"2018-01-18","o":215.67,"h":215.78,"l":213.06,"c":213.19,"v":5141500},{"d":"2018-01-19","o":213.45,"h":214.3,"l":212.11,"c":213.25,"v":5140200},{"d":"2018-01-22","o":213.29,"h":216.08,"l":213.25,"c":215.97,"v":3267200},{"d":"2018-01-23","o":216.04,"h":216.35,"l":212.77,"c":215.56,"v":3659100},{"d":"2018-01-24","o":216.12,"h":216.89,"l":214.59,"c":215.61,"v":4294200},{"d":"2018-01-25","o":216.24,"h":216.5,"l":214.28,"c":215.1,"v":3088300},{"d":"2018-01-26","o":215.52,"h":217.34,"l":215.15,"c":217.19,"v":3640800},{"d":"2018-01-29","o":217.15,"h":217.62,"l":215.19,"c":215.46,"v":3021300},{"d":"2018-01-30","o":214.97,"h":216.62,"l":214.1,"c":214.41,"v":5040100},{"d":"2018-01-31","o":214.99,"h":215.05,"l":213.37,"c":214.38,"v":4626300},{"d":"2018-02-01","o":214.49,"h":217.5,"l":214.03,"c":217.25,"v":4508900},{"d":"2018-02-02","o":216.16,"h":216.58,"l":207.87,"c":209.12,"v":6080600},{"d":"2018-02-05","o":205.49,"h":207.1,"l":196,"c":196.8,"v":10746500},{"d":"2018-02-06","o":193.15,"h":201.92,"l":190.18,"c":201.24,"v":10663000},{"d":"2018-02-07","o":202,"h":204.48,"l":200,"c":200.37,"v":5758000},{"d":"2018-02-08","o":200.37,"h":200.99,"l":191.04,"c":191.42,"v":8044400},{"d":"2018-02-09","o":195.68,"h":197.57,"l":189.3,"c":196.02,"v":8931700},{"d":"2018-02-12","o":198.51,"h":200.66,"l":196.14,"c":198.89,"v":5128900},{"d":"2018-02-13","o":197.58,"h":198.84,"l":195.92,"c":197.99,"v":3967700},{"d":"2018-02-14","o":197.04,"h":200.76,"l":195.99,"c":200.54,"v":4348100},{"d":"2018-02-15","o":202.38,"h":203.9,"l":200.31,"c":203.9,"v":4357900},{"d":"2018-02-16","o":203.99,"h":206.32,"l":203.16,"c":203.79,"v":4382500},{"d":"2018-02-20","o":203.34,"h":204.7,"l":202.35,"c":203.05,"v":4116700},{"d":"2018-02-21","o":202.5,"h":205.22,"l":200.77,"c":201.02,"v":4994400},{"d":"2018-02-22","o":201.57,"h":203.28,"l":200.16,"c":200.73,"v":4034000},{"d":"2018-02-23","o":201.39,"h":202.97,"l":200.81,"c":202.76,"v":4128400},{"d":"2018-02-26","o":207.71,"h":211.14,"l":205.36,"c":210.62,"v":8254100},{"d":"2018-02-27","o":212,"h":213.13,"l":209.65,"c":209.66,"v":5903400},{"d":"2018-02-28","o":211,"h":211.54,"l":200.47,"c":207.2,"v":5378300},{"d":"2018-03-01","o":206.82,"h":208.57,"l":200.28,"c":201.53,"v":6984000},{"d":"2018-03-02","o":199.98,"h":201.97,"l":198.98,"c":201.34,"v":5025500},{"d":"2018-03-05","o":199.6,"h":204.13,"l":199.12,"c":203.24,"v":4041100},{"d":"2018-03-06","o":204.86,"h":204.86,"l":202.37,"c":204.55,"v":3203300},{"d":"2018-03-07","o":202.35,"h":204.83,"l":201.75,"c":204.3,"v":3622800},{"d":"2018-03-08","o":204.32,"h":205.49,"l":203.03,"c":205.29,"v":3084500},{"d":"2018-03-09","o":206.95,"h":213.24,"l":206.25,"c":212.94,"v":5494300},{"d":"2018-03-12","o":213.2,"h":213.36,"l":211.24,"c":211.82,"v":4967000},{"d":"2018-03-13","o":212.69,"h":213.04,"l":208.8,"c":209.13,"v":4698200},{"d":"2018-03-14","o":210.4,"h":210.4,"l":206.23,"c":206.99,"v":4015400},{"d":"2018-03-15","o":208.29,"h":209.32,"l":207.61,"c":207.82,"v":4127200},{"d":"2018-03-16","o":208.56,"h":208.97,"l":206.46,"c":206.96,"v":5961800},{"d":"2018-03-19","o":206.87,"h":207.06,"l":202.64,"c":203.99,"v":4261300},{"d":"2018-03-20","o":204.25,"h":205.6,"l":203.8,"c":204.75,"v":2939300},{"d":"2018-03-21","o":205.38,"h":207.27,"l":204,"c":204.83,"v":3235600},{"d":"2018-03-22","o":203.18,"h":203.19,"l":196.99,"c":197.63,"v":7113400},{"d":"2018-03-23","o":198,"h":198.25,"l":191.87,"c":192.46,"v":7257000},{"d":"2018-03-26","o":196.9,"h":199.57,"l":195.08,"c":199.34,"v":5223700},{"d":"2018-03-27","o":200.48,"h":201.44,"l":194.44,"c":196.15,"v":5149200},{"d":"2018-03-28","o":196.17,"h":198.72,"l":193.78,"c":196.67,"v":4388800},{"d":"2018-03-29","o":198.08,"h":201.01,"l":197.33,"c":199.48,"v":5714600},{"d":"2018-04-02","o":199.01,"h":199.61,"l":192.02,"c":195,"v":6178200},{"d":"2018-04-03","o":196,"h":198.24,"l":193.91,"c":197.96,"v":4192900},{"d":"2018-04-04","o":194.02,"h":200.53,"l":194,"c":200.11,"v":4100700},{"d":"2018-04-05","o":201.17,"h":202.77,"l":200.27,"c":200.85,"v":4661300},{"d":"2018-04-06","o":199.7,"h":199.85,"l":193.74,"c":195.49,"v":5580600},{"d":"2018-04-09","o":196.73,"h":198.63,"l":194.95,"c":195.33,"v":3873100},{"d":"2018-04-10","o":198.16,"h":199.7,"l":197.05,"c":197.8,"v":3250500},{"d":"2018-04-11","o":196.6,"h":197.04,"l":194.92,"c":195.22,"v":3522100},{"d":"2018-04-12","o":196.5,"h":199.6,"l":196.29,"c":198.13,"v":3707900},{"d":"2018-04-13","o":199.6,"h":199.85,"l":196,"c":197,"v":3150900},{"d":"2018-04-16","o":198.65,"h":199.95,"l":197.55,"c":198.22,"v":3819000},{"d":"2018-04-17","o":199.85,"h":200.66,"l":198.9,"c":199.27,"v":4658300},{"d":"2018-04-18","o":200.24,"h":200.94,"l":199.4,"c":199.51,"v":2872900},{"d":"2018-04-19","o":199.99,"h":201.48,"l":199.2,"c":200.38,"v":2726500},{"d":"2018-04-20","o":200.94,"h":201,"l":198.92,"c":200.13,"v":3705800},{"d":"2018-04-23","o":200.22,"h":200.84,"l":198.52,"c":199.42,"v":2672600},{"d":"2018-04-24","o":199.87,"h":200.66,"l":195.23,"c":196.8,"v":3718200},{"d":"2018-04-25","o":196.18,"h":197.36,"l":194.41,"c":196.8,"v":3204400},{"d":"2018-04-26","o":196.63,"h":197.96,"l":196.24,"c":197.03,"v":2388500},{"d":"2018-04-27","o":196.93,"h":197.55,"l":195.83,"c":197.23,"v":2558900},{"d":"2018-04-30","o":197.39,"h":198.1,"l":193.62,"c":193.73,"v":4247500},{"d":"2018-05-01","o":193.76,"h":195.3,"l":192.75,"c":195.11,"v":3235000},{"d":"2018-05-02","o":195.07,"h":195.07,"l":192.98,"c":193.31,"v":3885500},{"d":"2018-05-03","o":192.81,"h":192.99,"l":189.8,"c":191.61,"v":5059400},{"d":"2018-05-04","o":192.04,"h":196.24,"l":190.19,"c":195.64,"v":4919100},{"d":"2018-05-07","o":196,"h":197.82,"l":195.76,"c":197.06,"v":3692100},{"d":"2018-05-08","o":197.4,"h":197.4,"l":194.7,"c":196.24,"v":4189600},{"d":"2018-05-09","o":197,"h":200.05,"l":196.28,"c":199.87,"v":3290600},{"d":"2018-05-10","o":200.43,"h":201.29,"l":198.92,"c":201.2,"v":2957300},{"d":"2018-05-11","o":200.62,"h":202.41,"l":198.9,"c":199.3,"v":3917700},{"d":"2018-05-14","o":200,"h":200.65,"l":198.66,"c":199.18,"v":3264600},{"d":"2018-05-15","o":198.79,"h":198.93,"l":196.18,"c":197.36,"v":3380000},{"d":"2018-05-16","o":196.86,"h":198.38,"l":196.4,"c":197.83,"v":2927400},{"d":"2018-05-17","o":197.74,"h":197.85,"l":196.62,"c":197.49,"v":2604200},{"d":"2018-05-18","o":197.52,"h":197.64,"l":195.77,"c":196.06,"v":3137100},{"d":"2018-05-21","o":197.77,"h":198.63,"l":197.01,"c":197.91,"v":3005500},{"d":"2018-05-22","o":198.02,"h":198.89,"l":197.18,"c":198.13,"v":3162000},{"d":"2018-05-23","o":197.4,"h":197.71,"l":194.95,"c":195.95,"v":4036300},{"d":"2018-05-24","o":196.06,"h":196.26,"l":193.92,"c":194.83,"v":3206200},{"d":"2018-05-25","o":193.89,"h":194.75,"l":193.21,"c":194.15,"v":3031000},{"d":"2018-05-29","o":192.9,"h":193.11,"l":188.62,"c":189.87,"v":8912100},{"d":"2018-05-30","o":191.9,"h":194.9,"l":191.33,"c":194.1,"v":4307600},{"d":"2018-05-31","o":194.29,"h":194.29,"l":191.42,"c":191.53,"v":5787500},{"d":"2018-06-01","o":192.9,"h":193.38,"l":191.59,"c":192.23,"v":3817800},{"d":"2018-06-04","o":193,"h":193.41,"l":191.25,"c":191.3,"v":4444500},{"d":"2018-06-05","o":191.37,"h":191.4,"l":190.14,"c":190.77,"v":4325000},{"d":"2018-06-06","o":191.69,"h":194,"l":191.57,"c":193.99,"v":4017500},{"d":"2018-06-07","o":194.66,"h":195.68,"l":193.75,"c":195.57,"v":4340300},{"d":"2018-06-08","o":195.34,"h":196.4,"l":194.27,"c":196.01,"v":3757800},{"d":"2018-06-11","o":196.3,"h":196.74,"l":195.19,"c":195.33,"v":3465600},{"d":"2018-06-12","o":195.97,"h":195.99,"l":194.71,"c":195.27,"v":3047000},{"d":"2018-06-13","o":195.13,"h":196,"l":194.26,"c":194.55,"v":3704900},{"d":"2018-06-14","o":194.92,"h":195,"l":192.04,"c":192.5,"v":4947200},{"d":"2018-06-15","o":192.28,"h":192.5,"l":190.52,"c":191.76,"v":7341000},{"d":"2018-06-18","o":190.64,"h":191.36,"l":189.91,"c":191.11,"v":3773800},{"d":"2018-06-19","o":190.05,"h":191.18,"l":189.35,"c":190.35,"v":4035300},{"d":"2018-06-20","o":190.47,"h":190.89,"l":189.2,"c":189.5,"v":5234200},{"d":"2018-06-21","o":189.05,"h":189.84,"l":187.97,"c":188.86,"v":4977900},{"d":"2018-06-22","o":190,"h":190.48,"l":188.66,"c":188.91,"v":5268000},{"d":"2018-06-25","o":188.63,"h":188.83,"l":185.18,"c":186.73,"v":6062400},{"d":"2018-06-26","o":186.52,"h":187.62,"l":185.78,"c":186.44,"v":4324600},{"d":"2018-06-27","o":186.5,"h":187.89,"l":184.75,"c":184.91,"v":4451600},{"d":"2018-06-28","o":185.43,"h":187.94,"l":185.16,"c":187.09,"v":4218500},{"d":"2018-06-29","o":188.46,"h":189.28,"l":186.29,"c":186.65,"v":5185700},{"d":"2018-07-02","o":186.09,"h":188.1,"l":185.97,"c":187.83,"v":3521000},{"d":"2018-07-03","o":188.46,"h":188.73,"l":185.72,"c":186.02,"v":2031200},{"d":"2018-07-05","o":187.07,"h":187.63,"l":186.23,"c":187.5,"v":3310200},{"d":"2018-07-06","o":187.5,"h":188.69,"l":186.52,"c":187.56,"v":2818800},{"d":"2018-07-09","o":188.11,"h":189.82,"l":187.82,"c":189.64,"v":3504700},{"d":"2018-07-10","o":189.75,"h":190.62,"l":189.15,"c":189.9,"v":2685500},{"d":"2018-07-11","o":188.73,"h":190.64,"l":188.56,"c":189.91,"v":3343100},{"d":"2018-07-12","o":190.9,"h":190.99,"l":188.91,"c":189.96,"v":3040600},{"d":"2018-07-13","o":189.77,"h":191.29,"l":189.13,"c":190.96,"v":2693700},{"d":"2018-07-16","o":190.7,"h":192.23,"l":190.7,"c":192,"v":2626700},{"d":"2018-07-17","o":192,"h":192.19,"l":190.27,"c":190.41,"v":3725000},{"d":"2018-07-18","o":195.5,"h":201.4,"l":195.35,"c":200.44,"v":10469600},{"d":"2018-07-19","o":200.35,"h":200.96,"l":197.3,"c":197.49,"v":4670800},{"d":"2018-07-20","o":197,"h":197.66,"l":196.46,"c":196.78,"v":4073900},{"d":"2018-07-23","o":196.25,"h":198.87,"l":196.2,"c":197.85,"v":3587600},{"d":"2018-07-24","o":198.45,"h":199.96,"l":198.22,"c":198.46,"v":3346600},{"d":"2018-07-25","o":198.21,"h":198.21,"l":196.81,"c":197.61,"v":3743100},{"d":"2018-07-26","o":198.27,"h":198.99,"l":197.28,"c":197.46,"v":3766100},{"d":"2018-07-27","o":198,"h":198.9,"l":197.18,"c":197.95,"v":3939400},{"d":"2018-07-30","o":197.8,"h":199.91,"l":197.8,"c":199.09,"v":3988300},{"d":"2018-07-31","o":199,"h":199.54,"l":197.06,"c":197.87,"v":4911700},{"d":"2018-08-01","o":198.8,"h":199.7,"l":197.32,"c":197.85,"v":4004600},{"d":"2018-08-02","o":197.2,"h":198.76,"l":196.77,"c":198.06,"v":3269900},{"d":"2018-08-03","o":198.5,"h":200.42,"l":198.12,"c":200.24,"v":5028000},{"d":"2018-08-06","o":204.89,"h":208.11,"l":204.62,"c":206.06,"v":6673100},{"d":"2018-08-07","o":207.5,"h":209.94,"l":207.15,"c":208.72,"v":6160100},{"d":"2018-08-08","o":208.81,"h":209.71,"l":208.43,"c":208.94,"v":3869000},{"d":"2018-08-09","o":209,"h":209.65,"l":208.72,"c":209.1,"v":4685700},{"d":"2018-08-10","o":207.3,"h":207.77,"l":205.59,"c":206.63,"v":4383100},{"d":"2018-08-13","o":206.63,"h":207.01,"l":205.04,"c":205.17,"v":3837900},{"d":"2018-08-14","o":205.3,"h":206.48,"l":204.9,"c":205.83,"v":2774500},{"d":"2018-08-15","o":205.01,"h":205.49,"l":203.57,"c":204.5,"v":3547200},{"d":"2018-08-16","o":205.39,"h":207.62,"l":204.6,"c":207.56,"v":3576500},{"d":"2018-08-17","o":207.57,"h":208.47,"l":206.92,"c":208.14,"v":2749900},{"d":"2018-08-20","o":208.43,"h":209.54,"l":207.83,"c":208.46,"v":2527300},{"d":"2018-08-21","o":208.81,"h":209.35,"l":208.1,"c":208.49,"v":2665300},{"d":"2018-08-22","o":207.63,"h":207.97,"l":206.96,"c":207.33,"v":2454600},{"d":"2018-08-23","o":207.58,"h":207.79,"l":206.66,"c":207.24,"v":2363000},{"d":"2018-08-24","o":207.75,"h":208.16,"l":207.33,"c":207.98,"v":2415700},{"d":"2018-08-27","o":208.56,"h":210.75,"l":208.52,"c":210.51,"v":3166700},{"d":"2018-08-28","o":210.88,"h":211.2,"l":210.01,"c":210.77,"v":2885200},{"d":"2018-08-29","o":211,"h":211.32,"l":210.18,"c":211.27,"v":3176900},{"d":"2018-08-30","o":211.08,"h":211.3,"l":209.67,"c":209.75,"v":4737900},{"d":"2018-08-31","o":210,"h":210.3,"l":208.1,"c":208.72,"v":4526200},{"d":"2018-09-04","o":209.21,"h":210.1,"l":208.04,"c":210.05,"v":2775800},{"d":"2018-09-05","o":209.81,"h":212.46,"l":209.49,"c":212.26,"v":3708900},{"d":"2018-09-06","o":211.6,"h":213.4,"l":211.57,"c":212.88,"v":3601800},{"d":"2018-09-07","o":212.5,"h":214.47,"l":212.5,"c":214.04,"v":4050100},{"d":"2018-09-10","o":215,"h":216.27,"l":214.42,"c":215.11,"v":4137200},{"d":"2018-09-11","o":214.04,"h":215.87,"l":212.76,"c":215.1,"v":3601500},{"d":"2018-09-12","o":214.54,"h":215.43,"l":214.15,"c":214.59,"v":3463200},{"d":"2018-09-13","o":215.02,"h":215.42,"l":214.17,"c":214.89,"v":4071600},{"d":"2018-09-14","o":215.5,"h":216.51,"l":215.3,"c":216.37,"v":3279000},{"d":"2018-09-17","o":216.99,"h":217.13,"l":215.73,"c":216.29,"v":3076900},{"d":"2018-09-18","o":216.3,"h":218.5,"l":216.3,"c":218.3,"v":3576600},{"d":"2018-09-19","o":218.22,"h":221.32,"l":217.8,"c":220.95,"v":4288000},{"d":"2018-09-20","o":221.78,"h":223,"l":221.3,"c":221.68,"v":5340200},{"d":"2018-09-21","o":222.13,"h":222.69,"l":220.13,"c":220.52,"v":13363200},{"d":"2018-09-24","o":220.48,"h":220.68,"l":217.91,"c":218.13,"v":4539500},{"d":"2018-09-25","o":218.43,"h":218.98,"l":217.41,"c":218.05,"v":3280300},{"d":"2018-09-26","o":218.05,"h":218.42,"l":215.77,"c":216.11,"v":4122100},{"d":"2018-09-27","o":216.74,"h":217.68,"l":215.23,"c":216.7,"v":3053500},{"d":"2018-09-28","o":216.38,"h":216.38,"l":213.86,"c":214.11,"v":4482500},{"d":"2018-10-01","o":215.92,"h":216.14,"l":213.94,"c":214.78,"v":2993000},{"d":"2018-10-02","o":214.43,"h":215.54,"l":214.04,"c":215.29,"v":2934800},{"d":"2018-10-03","o":215.75,"h":217.78,"l":215.5,"c":216.4,"v":3275100},{"d":"2018-10-04","o":216.43,"h":219,"l":216.36,"c":218.97,"v":4428500},{"d":"2018-10-05","o":219.7,"h":220.4,"l":218.69,"c":219.46,"v":4075700},{"d":"2018-10-08","o":219.16,"h":222.76,"l":219.02,"c":222.06,"v":5641200},{"d":"2018-10-09","o":221.85,"h":223.94,"l":221.01,"c":223.76,"v":4516500},{"d":"2018-10-10","o":224,"h":224.07,"l":212.54,"c":213.1,"v":7922100},{"d":"2018-10-11","o":209.9,"h":211.09,"l":203.28,"c":205.19,"v":8322700},{"d":"2018-10-12","o":210.04,"h":210.6,"l":204,"c":206.8,"v":5734700},{"d":"2018-10-15","o":207.46,"h":207.46,"l":204.67,"c":205.03,"v":4541100},{"d":"2018-10-16","o":206.66,"h":210.78,"l":205.92,"c":209.83,"v":4776200},{"d":"2018-10-17","o":209.83,"h":211.67,"l":207.31,"c":210.52,"v":3807800},{"d":"2018-10-18","o":210,"h":211.27,"l":207.32,"c":208.7,"v":3144900},{"d":"2018-10-19","o":208.49,"h":210.75,"l":207.8,"c":209.83,"v":4814500},{"d":"2018-10-22","o":210.77,"h":210.77,"l":206.03,"c":206.19,"v":3252400},{"d":"2018-10-23","o":203.1,"h":205.25,"l":201.88,"c":204,"v":4705700},{"d":"2018-10-24","o":202.77,"h":203.69,"l":199.57,"c":199.81,"v":4705900},{"d":"2018-10-25","o":200.73,"h":203.43,"l":200.14,"c":201.98,"v":4571900},{"d":"2018-10-26","o":199.01,"h":200.69,"l":197.29,"c":198.49,"v":6734600},{"d":"2018-10-29","o":201.23,"h":203.61,"l":197.93,"c":200.04,"v":4936400},{"d":"2018-10-30","o":199.65,"h":203.76,"l":198.7,"c":203.35,"v":6054300},{"d":"2018-10-31","o":205.21,"h":208.07,"l":204.5,"c":205.28,"v":5663000},{"d":"2018-11-01","o":205.6,"h":206.28,"l":204.32,"c":205.86,"v":3895100},{"d":"2018-11-02","o":207.5,"h":208.71,"l":203.39,"c":206.57,"v":5060000},{"d":"2018-11-05","o":213.51,"h":217.51,"l":212.96,"c":216.24,"v":7667600},{"d":"2018-11-06","o":216.75,"h":218.74,"l":216.46,"c":218.51,"v":3879800},{"d":"2018-11-07","o":219.99,"h":221.55,"l":217.56,"c":221.24,"v":4741900},{"d":"2018-11-08","o":221.24,"h":223.52,"l":220.55,"c":222.42,"v":4166000},{"d":"2018-11-09","o":221.67,"h":221.99,"l":218.3,"c":219.63,"v":3971700},{"d":"2018-11-12","o":219.96,"h":220.19,"l":215,"c":215.42,"v":3355200},{"d":"2018-11-13","o":215.61,"h":219.15,"l":215.18,"c":217.92,"v":4089600},{"d":"2018-11-14","o":219.5,"h":220.72,"l":213.8,"c":216.03,"v":4409100},{"d":"2018-11-15","o":214.83,"h":217.57,"l":212.14,"c":217.38,"v":4258800},{"d":"2018-11-16","o":217,"h":220.5,"l":215.46,"c":218.41,"v":4347900},{"d":"2018-11-19","o":218.28,"h":218.73,"l":215.26,"c":217.94,"v":4321000},{"d":"2018-11-20","o":215.31,"h":215.99,"l":210.42,"c":210.71,"v":7680900},{"d":"2018-11-21","o":211.3,"h":213.74,"l":210.53,"c":210.86,"v":2840700},{"d":"2018-11-23","o":209.25,"h":209.99,"l":207.03,"c":207.07,"v":2274000},{"d":"2018-11-26","o":209.3,"h":211,"l":208.64,"c":210.63,"v":3973900},{"d":"2018-11-27","o":209.82,"h":212.84,"l":209.51,"c":212.53,"v":4050600},{"d":"2018-11-28","o":213,"h":217.64,"l":212.44,"c":217.5,"v":4013400},{"d":"2018-11-29","o":215.85,"h":219.38,"l":215.8,"c":217.7,"v":3960900},{"d":"2018-11-30","o":217.23,"h":219.08,"l":216.93,"c":218.24,"v":5153200},{"d":"2018-12-03","o":221.98,"h":223.59,"l":218.95,"c":220.81,"v":5153200},{"d":"2018-12-04","o":220.13,"h":220.28,"l":209.71,"c":210.12,"v":7689800},{"d":"2018-12-06","o":207.05,"h":208.12,"l":202.92,"c":207.96,"v":8386700},{"d":"2018-12-07","o":208.14,"h":210.85,"l":203.57,"c":204.88,"v":5483500},{"d":"2018-12-10","o":204.1,"h":204.74,"l":198.49,"c":203.26,"v":5593700},{"d":"2018-12-11","o":206.12,"h":206.89,"l":200.51,"c":202.28,"v":4483700},{"d":"2018-12-12","o":205,"h":205.59,"l":202.28,"c":202.48,"v":4164200},{"d":"2018-12-13","o":202,"h":203.56,"l":201.51,"c":202.42,"v":4508000},{"d":"2018-12-14","o":200.96,"h":201.75,"l":199.58,"c":200,"v":4995200},{"d":"2018-12-17","o":199.77,"h":202.2,"l":197.1,"c":197.92,"v":5991600},{"d":"2018-12-18","o":199.65,"h":200.34,"l":194.44,"c":196.52,"v":6593100},{"d":"2018-12-19","o":196.51,"h":201.31,"l":193.33,"c":195.17,"v":6278800},{"d":"2018-12-20","o":194.01,"h":195.37,"l":191.11,"c":193.58,"v":8976100},{"d":"2018-12-21","o":192.22,"h":197.8,"l":191.57,"c":192.1,"v":14907700},{"d":"2018-12-24","o":190.7,"h":191.64,"l":187.11,"c":187.76,"v":5020600},{"d":"2018-12-26","o":188.65,"h":197.93,"l":186.1,"c":197.57,"v":7158200},{"d":"2018-12-27","o":195.6,"h":200.12,"l":191.9,"c":200.12,"v":7386800},{"d":"2018-12-28","o":200.72,"h":204.74,"l":200.2,"c":202.08,"v":5420600},{"d":"2018-12-31","o":204.23,"h":205.01,"l":201,"c":204.18,"v":5451900},{"d":"2019-01-02","o":201.73,"h":204.4,"l":201.15,"c":202.8,"v":4802100},{"d":"2019-01-03","o":199.97,"h":200.22,"l":191.04,"c":191.66,"v":8540600},{"d":"2019-01-04","o":194.85,"h":196.69,"l":193.88,"c":195.2,"v":6611200},{"d":"2019-01-07","o":196.39,"h":198.28,"l":195.37,"c":196.91,"v":5423000},{"d":"2019-01-08","o":198.99,"h":199.08,"l":194.66,"c":196.31,"v":4476800},{"d":"2019-01-09","o":197.3,"h":197.68,"l":194.95,"c":196.37,"v":3607500},{"d":"2019-01-10","o":195.51,"h":197.9,"l":194.96,"c":196.58,"v":3627700},{"d":"2019-01-11","o":195.66,"h":196.65,"l":194.5,"c":196.29,"v":3535200},{"d":"2019-01-14","o":194.78,"h":196.44,"l":194.46,"c":195.78,"v":3954300},{"d":"2019-01-15","o":195.79,"h":197.25,"l":195.2,"c":196.94,"v":3206700},{"d":"2019-01-16","o":197.64,"h":199.57,"l":197.24,"c":198.41,"v":5069600},{"d":"2019-01-17","o":197.7,"h":199.41,"l":196.46,"c":198.78,"v":4161000},{"d":"2019-01-18","o":200.7,"h":204.73,"l":200.24,"c":204.48,"v":5941200},{"d":"2019-01-22","o":203.52,"h":204.96,"l":199.14,"c":200.72,"v":5397700},{"d":"2019-01-23","o":200.72,"h":201.31,"l":198.5,"c":201.15,"v":3705400},{"d":"2019-01-24","o":199.75,"h":201.6,"l":199.75,"c":201.02,"v":4074800},{"d":"2019-01-25","o":203.05,"h":204.74,"l":201.02,"c":202.75,"v":3823300},{"d":"2019-01-28","o":201.49,"h":201.75,"l":199.81,"c":200.95,"v":3718000},{"d":"2019-01-29","o":200.92,"h":202.15,"l":200.5,"c":202.05,"v":2815400},{"d":"2019-01-30","o":203.31,"h":207.59,"l":203.05,"c":205.96,"v":4519900},{"d":"2019-01-31","o":204.68,"h":208.01,"l":203.64,"c":205.54,"v":8676200},{"d":"2019-02-01","o":206.52,"h":209.3,"l":206.2,"c":209.19,"v":5992600},{"d":"2019-02-04","o":209.16,"h":209.4,"l":207.05,"c":208.52,"v":3730900},{"d":"2019-02-05","o":209.1,"h":209.16,"l":206.53,"c":207.82,"v":4243700},{"d":"2019-02-06","o":207.24,"h":207.24,"l":205.1,"c":206.01,"v":3708800},{"d":"2019-02-07","o":204.53,"h":204.99,"l":200.57,"c":201.73,"v":4908700},{"d":"2019-02-08","o":200.82,"h":201.2,"l":198.21,"c":200.92,"v":4666700},{"d":"2019-02-11","o":201.69,"h":203.33,"l":201.32,"c":203.05,"v":3600100},{"d":"2019-02-12","o":204.94,"h":206.67,"l":204.87,"c":206.15,"v":3517900},{"d":"2019-02-13","o":206.96,"h":208.08,"l":205.41,"c":205.8,"v":3326900},{"d":"2019-02-14","o":204.64,"h":204.64,"l":201.6,"c":202.78,"v":3627300},{"d":"2019-02-15","o":204.86,"h":205.79,"l":204.07,"c":205.29,"v":5044700},{"d":"2019-02-19","o":205.1,"h":206.32,"l":204.68,"c":205.69,"v":3204000},{"d":"2019-02-20","o":205.78,"h":206.92,"l":204.94,"c":206.16,"v":3309300},{"d":"2019-02-21","o":206.27,"h":206.86,"l":204.35,"c":205.33,"v":3661400},{"d":"2019-02-22","o":204.25,"h":204.59,"l":199.92,"c":201.91,"v":5575000},{"d":"2019-02-25","o":201.7,"h":205,"l":201.22,"c":202.31,"v":5146500},{"d":"2019-02-26","o":202.4,"h":202.65,"l":201.3,"c":201.9,"v":4892500},{"d":"2019-02-27","o":201.72,"h":202.3,"l":201.25,"c":202.29,"v":4247200},{"d":"2019-02-28","o":202.68,"h":202.94,"l":201.11,"c":201.3,"v":3619000},{"d":"2019-03-01","o":203.15,"h":203.84,"l":201.84,"c":203.13,"v":3529400},{"d":"2019-03-04","o":203.09,"h":204.87,"l":200.58,"c":201.81,"v":4640300},{"d":"2019-03-05","o":201.76,"h":202,"l":200.58,"c":201.47,"v":5268400},{"d":"2019-03-06","o":201.61,"h":202.3,"l":200.57,"c":200.67,"v":3216600},{"d":"2019-03-07","o":200.58,"h":200.58,"l":197.99,"c":199.3,"v":5105700},{"d":"2019-03-08","o":197.91,"h":198.94,"l":197.03,"c":198.7,"v":3755200},{"d":"2019-03-11","o":199.62,"h":202.3,"l":199.47,"c":202.09,"v":3999300},{"d":"2019-03-12","o":202.66,"h":203.73,"l":202.23,"c":202.5,"v":3756100},{"d":"2019-03-13","o":203,"h":205.36,"l":202.66,"c":204.06,"v":3693600},{"d":"2019-03-14","o":203.26,"h":204.36,"l":202.68,"c":203.38,"v":3084200},{"d":"2019-03-15","o":204.08,"h":206.16,"l":203.86,"c":204.31,"v":7738700},{"d":"2019-03-18","o":204.67,"h":206.95,"l":204.67,"c":206.68,"v":3964600},{"d":"2019-03-19","o":207.75,"h":207.75,"l":204.56,"c":205.15,"v":3881500},{"d":"2019-03-20","o":205.43,"h":205.45,"l":202.98,"c":203.27,"v":4053100},{"d":"2019-03-21","o":202.92,"h":204.7,"l":201.91,"c":204.43,"v":4182300},{"d":"2019-03-22","o":203.28,"h":204.01,"l":200.06,"c":200.55,"v":5872400},{"d":"2019-03-25","o":200.83,"h":201.98,"l":198.2,"c":199.44,"v":4113100},{"d":"2019-03-26","o":200.83,"h":201.32,"l":198.7,"c":200.62,"v":3737800},{"d":"2019-03-27","o":200.72,"h":201.2,"l":198.23,"c":199.21,"v":3619200},{"d":"2019-03-28","o":199.4,"h":200.75,"l":198.4,"c":200.66,"v":3233600},{"d":"2019-03-29","o":201.34,"h":201.7,"l":200.03,"c":200.89,"v":4619400},{"d":"2019-04-01","o":202.16,"h":205.3,"l":202,"c":205,"v":4671600},{"d":"2019-04-02","o":204.91,"h":205.43,"l":203.59,"c":203.88,"v":2599500},{"d":"2019-04-03","o":205.46,"h":205.7,"l":202.9,"c":203.67,"v":2864500},{"d":"2019-04-04","o":203.26,"h":204.94,"l":202.79,"c":204.1,"v":2436500},{"d":"2019-04-05","o":204.12,"h":205.53,"l":203.1,"c":205.33,"v":3363500},{"d":"2019-04-08","o":205.14,"h":205.64,"l":203.97,"c":205.25,"v":2624000},{"d":"2019-04-09","o":204.84,"h":204.97,"l":203.59,"c":204.92,"v":2589700},{"d":"2019-04-10","o":205.12,"h":205.23,"l":203.6,"c":204.52,"v":2632200},{"d":"2019-04-11","o":204.76,"h":207.09,"l":204.27,"c":206.67,"v":2988300},{"d":"2019-04-12","o":208.08,"h":211.67,"l":207.58,"c":210.56,"v":4778900},{"d":"2019-04-15","o":210.52,"h":210.55,"l":207.76,"c":209.74,"v":2587500},{"d":"2019-04-16","o":210.15,"h":211.84,"l":210,"c":211.8,"v":2644800},{"d":"2019-04-17","o":212.39,"h":212.49,"l":209.68,"c":210.37,"v":2883000},{"d":"2019-04-18","o":210.96,"h":211.43,"l":209.73,"c":209.99,"v":2590900},{"d":"2019-04-22","o":209.5,"h":210.37,"l":208.88,"c":209.49,"v":1929100},{"d":"2019-04-23","o":209.5,"h":211.88,"l":208.89,"c":211.61,"v":3475400},{"d":"2019-04-24","o":211.55,"h":212.02,"l":210.23,"c":210.57,"v":3208500},{"d":"2019-04-25","o":209.62,"h":212.67,"l":209.34,"c":211.95,"v":3152100},{"d":"2019-04-26","o":211.85,"h":214.22,"l":211.81,"c":214.22,"v":3155400},{"d":"2019-04-29","o":214.92,"h":217.22,"l":214.6,"c":216.58,"v":3467600},{"d":"2019-04-30","o":217.32,"h":217.32,"l":214.7,"c":216.71,"v":3611100},{"d":"2019-05-01","o":217.22,"h":218.79,"l":216.49,"c":216.71,"v":3769200},{"d":"2019-05-02","o":217.19,"h":217.7,"l":215.17,"c":215.93,"v":2646700},{"d":"2019-05-03","o":217.14,"h":219.16,"l":216.87,"c":218.6,"v":3382600},{"d":"2019-05-06","o":214.69,"h":215.51,"l":211.54,"c":213.16,"v":5657200},{"d":"2019-05-07","o":211.34,"h":211.6,"l":207.41,"c":209.43,"v":5266700},{"d":"2019-05-08","o":208.26,"h":211.72,"l":207.6,"c":209.29,"v":3838200},{"d":"2019-05-09","o":207.34,"h":208.92,"l":204.39,"c":208.56,"v":4251300},{"d":"2019-05-10","o":207.89,"h":209.29,"l":204.31,"c":209.02,"v":4075700},{"d":"2019-05-13","o":204.96,"h":205.91,"l":204.3,"c":205.01,"v":5185800},{"d":"2019-05-14","o":205.67,"h":206.82,"l":203.45,"c":203.69,"v":4005200},{"d":"2019-05-15","o":202.79,"h":204.13,"l":201.39,"c":202.98,"v":4024300},{"d":"2019-05-16","o":203.9,"h":206.66,"l":203.9,"c":204.63,"v":3074000},{"d":"2019-05-17","o":203,"h":205.46,"l":202.45,"c":203.27,"v":4614600},{"d":"2019-05-20","o":202.64,"h":203.18,"l":201.75,"c":202.73,"v":2645300},{"d":"2019-05-21","o":203.16,"h":203.99,"l":202.5,"c":203.36,"v":2664400},{"d":"2019-05-22","o":202.72,"h":203.49,"l":201.7,"c":202.6,"v":2775700},{"d":"2019-05-23","o":200.8,"h":202.18,"l":199.32,"c":201.3,"v":4737400},{"d":"2019-05-24","o":202.12,"h":202.12,"l":200.79,"c":201.69,"v":3314300},{"d":"2019-05-28","o":202.05,"h":202.41,"l":199.52,"c":199.7,"v":6914900},{"d":"2019-05-29","o":198.95,"h":199.49,"l":197.34,"c":198.52,"v":4625700},{"d":"2019-05-30","o":199.06,"h":200.21,"l":198.76,"c":199.74,"v":3646300},{"d":"2019-05-31","o":198.32,"h":198.83,"l":197.08,"c":197.42,"v":3685200},{"d":"2019-06-03","o":197.62,"h":198.92,"l":196.89,"c":198.56,"v":3979000},{"d":"2019-06-04","o":200.63,"h":201.65,"l":199.57,"c":201.59,"v":4112600},{"d":"2019-06-05","o":202.38,"h":203.35,"l":200.91,"c":203.3,"v":3210600},{"d":"2019-06-06","o":202.9,"h":205.39,"l":202.54,"c":204.77,"v":3005200},{"d":"2019-06-07","o":204.95,"h":206.54,"l":204.8,"c":205.81,"v":2672700},{"d":"2019-06-10","o":207.12,"h":208.08,"l":206.46,"c":207.16,"v":2865500},{"d":"2019-06-11","o":208.5,"h":208.99,"l":206,"c":206.63,"v":2545700},{"d":"2019-06-12","o":206.2,"h":206.6,"l":203.92,"c":204.57,"v":2835900},{"d":"2019-06-13","o":204.46,"h":205.76,"l":204.3,"c":204.99,"v":2257600},{"d":"2019-06-14","o":204.87,"h":205.85,"l":203.85,"c":205.16,"v":2512400},{"d":"2019-06-17","o":205.85,"h":205.85,"l":203.16,"c":203.48,"v":2820000},{"d":"2019-06-18","o":204.47,"h":206.46,"l":203.98,"c":206.01,"v":3670700},{"d":"2019-06-19","o":206.36,"h":208.31,"l":206.14,"c":206.75,"v":3320600},{"d":"2019-06-20","o":208.51,"h":208.75,"l":206.04,"c":208.04,"v":3836900},{"d":"2019-06-21","o":208.43,"h":208.72,"l":206.03,"c":206.21,"v":5994400},{"d":"2019-06-24","o":206.39,"h":207.59,"l":205.96,"c":206.85,"v":3164000},{"d":"2019-06-25","o":207.41,"h":208.48,"l":206.8,"c":208.07,"v":3727400},{"d":"2019-06-26","o":208.28,"h":210,"l":208.21,"c":208.51,"v":3937800},{"d":"2019-06-27","o":208.97,"h":212.54,"l":208.81,"c":212.02,"v":4182500},{"d":"2019-06-28","o":213,"h":213.33,"l":211.32,"c":213.17,"v":7472400},{"d":"2019-07-01","o":214.25,"h":215.21,"l":213.21,"c":214.62,"v":3462600},{"d":"2019-07-02","o":214.38,"h":215.59,"l":213.4,"c":214.54,"v":3054400},{"d":"2019-07-03","o":215,"h":215.25,"l":212.66,"c":215.16,"v":2489100},{"d":"2019-07-05","o":215.13,"h":215.77,"l":213.9,"c":215.25,"v":3324200},{"d":"2019-07-08","o":214,"h":215.8,"l":213.91,"c":215.13,"v":2978400},{"d":"2019-07-09","o":213.02,"h":214.92,"l":212.97,"c":214.75,"v":2687000},{"d":"2019-07-10","o":215.21,"h":216.58,"l":213.77,"c":214.03,"v":3705000},{"d":"2019-07-11","o":214.31,"h":214.55,"l":212.98,"c":213.17,"v":3119600},{"d":"2019-07-12","o":213.2,"h":214.19,"l":212.51,"c":214.1,"v":2360500},{"d":"2019-07-15","o":214.44,"h":214.44,"l":212.82,"c":213.54,"v":2715300},{"d":"2019-07-16","o":214.29,"h":215.04,"l":212.78,"c":212.88,"v":2709300},{"d":"2019-07-17","o":212.52,"h":212.96,"l":207.41,"c":207.45,"v":4324400},{"d":"2019-07-18","o":207.52,"h":209.09,"l":207.12,"c":207.98,"v":3610600},{"d":"2019-07-19","o":208.11,"h":208.25,"l":205.65,"c":205.97,"v":3513100},{"d":"2019-07-22","o":205.34,"h":206.16,"l":204.36,"c":204.84,"v":3083900},{"d":"2019-07-23","o":205.51,"h":206.63,"l":204.92,"c":206.46,"v":2846200},{"d":"2019-07-24","o":205.74,"h":208.01,"l":205.63,"c":207.97,"v":3105200},{"d":"2019-07-25","o":208.37,"h":208.37,"l":206.53,"c":207.9,"v":3022200},{"d":"2019-07-26","o":207.82,"h":210.03,"l":206.75,"c":209.9,"v":3654600},{"d":"2019-07-29","o":210,"h":210,"l":208.42,"c":208.61,"v":2834100},{"d":"2019-07-30","o":207.89,"h":208.36,"l":206.86,"c":207.81,"v":1977500},{"d":"2019-07-31","o":207.8,"h":209.5,"l":205.3,"c":205.43,"v":4631800},{"d":"2019-08-01","o":205.63,"h":206.98,"l":201.49,"c":201.71,"v":4823100},{"d":"2019-08-02","o":201.79,"h":204.43,"l":199.42,"c":202.67,"v":5695300},{"d":"2019-08-05","o":199.9,"h":201.1,"l":197.16,"c":197.73,"v":7606200},{"d":"2019-08-06","o":199.61,"h":200.93,"l":197.9,"c":200.55,"v":5500500},{"d":"2019-08-07","o":198.56,"h":199.3,"l":195.4,"c":198.21,"v":5325600},{"d":"2019-08-08","o":199.93,"h":200.87,"l":198.12,"c":200.52,"v":4143400},{"d":"2019-08-09","o":200.19,"h":200.55,"l":197.67,"c":199.05,"v":4334400},{"d":"2019-08-12","o":197.61,"h":199.47,"l":196.91,"c":197.18,"v":2538800},{"d":"2019-08-13","o":197.46,"h":201,"l":196.5,"c":198.78,"v":3913600},{"d":"2019-08-14","o":195.78,"h":197.25,"l":195.61,"c":195.81,"v":5838200},{"d":"2019-08-15","o":197.08,"h":199.04,"l":196.38,"c":198.31,"v":4642900},{"d":"2019-08-16","o":200.5,"h":200.88,"l":198.55,"c":199.72,"v":4786200},{"d":"2019-08-19","o":202.72,"h":203.1,"l":200.38,"c":200.94,"v":4216500},{"d":"2019-08-20","o":200.27,"h":200.29,"l":198.02,"c":198.15,"v":4043000},{"d":"2019-08-21","o":199.01,"h":199.77,"l":198.71,"c":199.24,"v":3531800},{"d":"2019-08-22","o":199.8,"h":201.87,"l":199.8,"c":201.01,"v":3214300},{"d":"2019-08-23","o":200.19,"h":200.92,"l":195.96,"c":197.16,"v":5946700},{"d":"2019-08-26","o":198.7,"h":200.2,"l":197.44,"c":200.2,"v":3094900},{"d":"2019-08-27","o":200.76,"h":201.3,"l":198.04,"c":198.35,"v":3069000},{"d":"2019-08-28","o":198.02,"h":200.57,"l":197.53,"c":200.45,"v":3404900},{"d":"2019-08-29","o":201.71,"h":203.8,"l":201.66,"c":203.2,"v":3328100},{"d":"2019-08-30","o":204.02,"h":204.35,"l":202.73,"c":203.41,"v":3632000},{"d":"2019-09-03","o":201.19,"h":201.83,"l":200.19,"c":200.9,"v":3637000},{"d":"2019-09-04","o":202.73,"h":202.94,"l":201.3,"c":202.19,"v":3209100},{"d":"2019-09-05","o":204.13,"h":206.22,"l":203.77,"c":204.24,"v":3968800},{"d":"2019-09-06","o":204.44,"h":205.15,"l":203.86,"c":204.73,"v":3409400},{"d":"2019-09-09","o":205.51,"h":207.8,"l":205.2,"c":206.62,"v":4565000},{"d":"2019-09-10","o":207.31,"h":208.31,"l":206.13,"c":208.31,"v":3878300},{"d":"2019-09-11","o":208.27,"h":210.93,"l":207.53,"c":210.91,"v":4437300},{"d":"2019-09-12","o":211,"h":212.68,"l":210.72,"c":211.37,"v":4598400},{"d":"2019-09-13","o":212.24,"h":214.58,"l":212.22,"c":213.61,"v":4244700},{"d":"2019-09-16","o":212.06,"h":212.1,"l":209.94,"c":210.33,"v":3472600},{"d":"2019-09-17","o":210.35,"h":211.16,"l":208.68,"c":210.15,"v":3862700},{"d":"2019-09-18","o":209.89,"h":211.32,"l":209.12,"c":210.9,"v":2732800},{"d":"2019-09-19","o":210.78,"h":211.44,"l":208.9,"c":209.22,"v":2735500},{"d":"2019-09-20","o":210.37,"h":210.37,"l":207.27,"c":208.12,"v":10700800},{"d":"2019-09-23","o":207.02,"h":208.53,"l":206.4,"c":207.96,"v":3075800},{"d":"2019-09-24","o":208.17,"h":208.89,"l":205.74,"c":206.4,"v":3709800},{"d":"2019-09-25","o":206.5,"h":209.44,"l":206.23,"c":208.11,"v":3291900},{"d":"2019-09-26","o":208.19,"h":208.19,"l":206.35,"c":206.9,"v":2823000},{"d":"2019-09-27","o":207.73,"h":208.64,"l":206.54,"c":207.45,"v":2843500},{"d":"2019-09-30","o":207.77,"h":208.7,"l":207.53,"c":208.02,"v":3167500},{"d":"2019-10-01","o":208.94,"h":209.66,"l":206.44,"c":206.71,"v":3511800},{"d":"2019-10-02","o":206.09,"h":206.09,"l":202.38,"c":203.1,"v":5938500},{"d":"2019-10-03","o":202.65,"h":205.09,"l":201.33,"c":204.98,"v":4307600},{"d":"2019-10-04","o":205.09,"h":208.28,"l":205.05,"c":208.08,"v":3571900},{"d":"2019-10-07","o":207.36,"h":209.6,"l":206.19,"c":207.24,"v":2720600},{"d":"2019-10-08","o":205.62,"h":206.14,"l":203.93,"c":204.09,"v":4185500},{"d":"2019-10-09","o":204.94,"h":207.23,"l":204.73,"c":206.69,"v":3206900},{"d":"2019-10-10","o":206.37,"h":208.19,"l":206.08,"c":206.86,"v":2979200},{"d":"2019-10-11","o":208.97,"h":210.08,"l":207.73,"c":208.08,"v":4408400},{"d":"2019-10-14","o":208.01,"h":208.07,"l":206.93,"c":207.91,"v":1902600},{"d":"2019-10-15","o":207.73,"h":210.15,"l":207.57,"c":209.38,"v":3055400},{"d":"2019-10-16","o":208.37,"h":209.97,"l":208.37,"c":209.29,"v":3233900},{"d":"2019-10-17","o":209.26,"h":209.98,"l":208.51,"c":208.62,"v":3575400},{"d":"2019-10-18","o":208.45,"h":209.62,"l":208.2,"c":208.76,"v":3581400},{"d":"2019-10-21","o":210,"h":211.54,"l":209.76,"c":211.49,"v":3337300},{"d":"2019-10-22","o":211.03,"h":211.97,"l":210.47,"c":210.62,"v":2716800},{"d":"2019-10-23","o":210.5,"h":211.01,"l":209.54,"c":210.96,"v":2413800},{"d":"2019-10-24","o":211.16,"h":211.32,"l":209.72,"c":210.26,"v":3147200},{"d":"2019-10-25","o":209.87,"h":212.33,"l":209.75,"c":211.8,"v":2539200},{"d":"2019-10-28","o":212.31,"h":213.34,"l":212.14,"c":212.86,"v":3521900},{"d":"2019-10-29","o":212.38,"h":213.17,"l":211.61,"c":213.01,"v":2630400},{"d":"2019-10-30","o":212.99,"h":213.43,"l":211.67,"c":213.25,"v":3296900},{"d":"2019-10-31","o":213.01,"h":213.71,"l":211.54,"c":212.58,"v":4305500},{"d":"2019-11-01","o":213.55,"h":216.63,"l":213.4,"c":215.83,"v":4777800},{"d":"2019-11-04","o":217.77,"h":218.62,"l":216.98,"c":217.98,"v":4149200},{"d":"2019-11-05","o":218.69,"h":221.68,"l":218.43,"c":220.88,"v":5321800},{"d":"2019-11-06","o":221.09,"h":222.03,"l":220.11,"c":222,"v":3662900},{"d":"2019-11-07","o":222.81,"h":223.37,"l":221.67,"c":222.74,"v":4394900},{"d":"2019-11-08","o":222.75,"h":223,"l":219.89,"c":221.31,"v":3346100},{"d":"2019-11-11","o":220.2,"h":221.09,"l":219.87,"c":220.85,"v":2380400},{"d":"2019-11-12","o":220.98,"h":222.19,"l":220.54,"c":220.89,"v":2657700},{"d":"2019-11-13","o":219.72,"h":220.27,"l":218.61,"c":219.77,"v":3190700},{"d":"2019-11-14","o":219.77,"h":219.87,"l":217.91,"c":219.36,"v":2831200},{"d":"2019-11-15","o":220.18,"h":220.43,"l":218.74,"c":219.74,"v":3477000},{"d":"2019-11-18","o":219.95,"h":220.05,"l":218.39,"c":219.35,"v":3894200},{"d":"2019-11-19","o":219.93,"h":220,"l":218.78,"c":219.03,"v":3378100},{"d":"2019-11-20","o":218.01,"h":218.37,"l":216.01,"c":217.48,"v":4966000},{"d":"2019-11-21","o":217.3,"h":217.71,"l":216.3,"c":216.63,"v":3707600},{"d":"2019-11-22","o":216.96,"h":217.99,"l":216.8,"c":217.96,"v":2392800},{"d":"2019-11-25","o":218.74,"h":219.39,"l":218.26,"c":219.06,"v":3648500},{"d":"2019-11-26","o":219.11,"h":219.2,"l":217.72,"c":218.9,"v":3717800},{"d":"2019-11-27","o":219.25,"h":220.59,"l":218.48,"c":220.5,"v":3945500},{"d":"2019-11-29","o":220.5,"h":220.58,"l":219.83,"c":220.3,"v":2256500},{"d":"2019-12-02","o":220.6,"h":221.38,"l":220.11,"c":220.33,"v":3888100},{"d":"2019-12-03","o":218.82,"h":218.9,"l":216.4,"c":218.08,"v":4480100},{"d":"2019-12-04","o":217.95,"h":218.88,"l":217.54,"c":218.4,"v":2667700},{"d":"2019-12-05","o":218.99,"h":219.75,"l":218.05,"c":219.6,"v":2319300},{"d":"2019-12-06","o":221.64,"h":223,"l":221.33,"c":222.61,"v":3447700},{"d":"2019-12-09","o":222.71,"h":223.3,"l":221.19,"c":221.38,"v":2601000},{"d":"2019-12-10","o":222.07,"h":222.07,"l":220.21,"c":221.26,"v":2688900},{"d":"2019-12-11","o":221.21,"h":222.65,"l":221.01,"c":222.57,"v":3546600},{"d":"2019-12-12","o":222.88,"h":226.52,"l":222.53,"c":225.92,"v":5121900},{"d":"2019-12-13","o":225.92,"h":226.5,"l":223.96,"c":225.37,"v":3160500},{"d":"2019-12-16","o":226.77,"h":227.81,"l":226.29,"c":226.85,"v":4278800},{"d":"2019-12-17","o":227.27,"h":228.23,"l":226.55,"c":227.05,"v":4867400},{"d":"2019-12-18","o":227.06,"h":227.2,"l":224.89,"c":225.01,"v":5962300},{"d":"2019-12-19","o":224.66,"h":225.66,"l":224.16,"c":225.21,"v":4432600},{"d":"2019-12-20","o":226.24,"h":227.8,"l":225.56,"c":226.31,"v":11572200},{"d":"2019-12-23","o":226.61,"h":226.67,"l":224.93,"c":225.48,"v":3504100},{"d":"2019-12-24","o":225.24,"h":225.65,"l":224.88,"c":225.47,"v":961100},{"d":"2019-12-26","o":225.92,"h":226.51,"l":225.64,"c":226.45,"v":1725700},{"d":"2019-12-27","o":226.86,"h":226.97,"l":225.57,"c":226.14,"v":2769400},{"d":"2019-12-30","o":226.14,"h":226.6,"l":224.67,"c":225.76,"v":2769700},{"d":"2019-12-31","o":226.16,"h":226.72,"l":225.14,"c":226.5,"v":3145200},{"d":"2020-01-02","o":227.51,"h":228.39,"l":226.71,"c":228.39,"v":3764000},{"d":"2020-01-03","o":225.69,"h":227.43,"l":225.48,"c":226.18,"v":3023900},{"d":"2020-01-06","o":224.99,"h":227.13,"l":224.7,"c":226.99,"v":4263000},{"d":"2020-01-07","o":227.26,"h":227.26,"l":225.44,"c":225.92,"v":3517000},{"d":"2020-01-08","o":226.03,"h":227.84,"l":225.87,"c":225.99,"v":3780300},{"d":"2020-01-09","o":226.92,"h":228.85,"l":226.92,"c":228.65,"v":3497300},{"d":"2020-01-10","o":228.5,"h":228.53,"l":226.59,"c":226.62,"v":2572900},{"d":"2020-01-13","o":227.05,"h":228.47,"l":226.13,"c":228.45,"v":3286700},{"d":"2020-01-14","o":227.85,"h":228.39,"l":226.88,"c":227.17,"v":3355400},{"d":"2020-01-15","o":226.8,"h":228.64,"l":226.78,"c":228.35,"v":2662500},{"d":"2020-01-16","o":229.34,"h":230.03,"l":228.52,"c":229.73,"v":3036400},{"d":"2020-01-17","o":230.13,"h":231.61,"l":229.55,"c":230.2,"v":6603800},{"d":"2020-01-21","o":229.85,"h":231.13,"l":227.95,"c":228.63,"v":5840700},{"d":"2020-01-22","o":229,"h":230.38,"l":228.41,"c":229.54,"v":3164300},{"d":"2020-01-23","o":229.43,"h":229.77,"l":227.35,"c":229.38,"v":4750000},{"d":"2020-01-24","o":229.4,"h":229.41,"l":226.04,"c":226.86,"v":4022500},{"d":"2020-01-27","o":223.7,"h":223.9,"l":221.11,"c":222.45,"v":5454000},{"d":"2020-01-28","o":223.44,"h":225.35,"l":223.16,"c":224.03,"v":3609300},{"d":"2020-01-29","o":224.75,"h":226.4,"l":224.31,"c":224.5,"v":2310400},{"d":"2020-01-30","o":223.11,"h":228.08,"l":222.48,"c":227.88,"v":3350900},{"d":"2020-01-31","o":226.49,"h":226.97,"l":223.43,"c":224.43,"v":3948200},{"d":"2020-02-03","o":225.48,"h":226.32,"l":223,"c":223.47,"v":3525000},{"d":"2020-02-04","o":226.15,"h":226.94,"l":224.79,"c":225.08,"v":3642600},{"d":"2020-02-05","o":226.91,"h":228.68,"l":226.75,"c":228.65,"v":3360500},{"d":"2020-02-06","o":229.56,"h":230.08,"l":228.53,"c":229.61,"v":2799400},{"d":"2020-02-07","o":228.07,"h":228.62,"l":226.67,"c":227.38,"v":2882800},{"d":"2020-02-10","o":227.17,"h":227.75,"l":225.13,"c":227.11,"v":2944600},{"d":"2020-02-11","o":228.59,"h":228.59,"l":227.02,"c":227.33,"v":2916400},{"d":"2020-02-12","o":227.6,"h":228.84,"l":226.91,"c":227.44,"v":3785200},{"d":"2020-02-13","o":226.53,"h":227.4,"l":226.1,"c":226.47,"v":2838500},{"d":"2020-02-14","o":226.49,"h":227.14,"l":225.52,"c":226.8,"v":2506200},{"d":"2020-02-18","o":226.39,"h":227.38,"l":225.27,"c":226.77,"v":3153000},{"d":"2020-02-19","o":227.68,"h":229.71,"l":226.93,"c":229.24,"v":3187000},{"d":"2020-02-20","o":229.76,"h":229.79,"l":227.15,"c":228.17,"v":3547700},{"d":"2020-02-21","o":227.53,"h":230.07,"l":226.98,"c":229.33,"v":4699100},{"d":"2020-02-24","o":221.31,"h":223.94,"l":220.27,"c":221.69,"v":7932400},{"d":"2020-02-25","o":222.2,"h":223.24,"l":216.76,"c":218.05,"v":8558600},{"d":"2020-02-26","o":219.65,"h":220.63,"l":215.94,"c":216.06,"v":6901700},{"d":"2020-02-27","o":212.9,"h":214.38,"l":207.28,"c":207.67,"v":10941800},{"d":"2020-02-28","o":201.92,"h":206.44,"l":199.68,"c":206.34,"v":15147200},{"d":"2020-03-02","o":207.25,"h":218.8,"l":204.43,"c":217.63,"v":10395800},{"d":"2020-03-03","o":217.39,"h":218.15,"l":206.2,"c":208.81,"v":10716100},{"d":"2020-03-04","o":212.14,"h":218.34,"l":209.26,"c":217.86,"v":7408700},{"d":"2020-03-05","o":212.55,"h":212.75,"l":207.01,"c":208.96,"v":8112700},{"d":"2020-03-06","o":203.48,"h":207.41,"l":202.35,"c":205.98,"v":9443500},{"d":"2020-03-09","o":195,"h":198.48,"l":192.26,"c":193.13,"v":13950500},{"d":"2020-03-10","o":201.35,"h":202.86,"l":195.05,"c":202.73,"v":10929200},{"d":"2020-03-11","o":197.32,"h":198.13,"l":192.87,"c":194.64,"v":9573900},{"d":"2020-03-12","o":183.6,"h":187.67,"l":175,"c":175.97,"v":22293800},{"d":"2020-03-13","o":187.45,"h":196.5,"l":178.41,"c":196.4,"v":14859100},{"d":"2020-03-16","o":174,"h":188.38,"l":173.62,"c":177.77,"v":14168600},{"d":"2020-03-17","o":181.88,"h":187.81,"l":177,"c":187.6,"v":15072400},{"d":"2020-03-18","o":177.29,"h":181.39,"l":167,"c":172.44,"v":16669300},{"d":"2020-03-19","o":170.21,"h":176.18,"l":166,"c":174.68,"v":12488100},{"d":"2020-03-20","o":176.3,"h":177.18,"l":167.29,"c":170.06,"v":15213600},{"d":"2020-03-23","o":165.3,"h":166.69,"l":159.5,"c":162.13,"v":16501500},{"d":"2020-03-24","o":170.91,"h":179.14,"l":169.53,"c":178.2,"v":14075100},{"d":"2020-03-25","o":180.01,"h":189.07,"l":175.17,"c":180.47,"v":13851200},{"d":"2020-03-26","o":181.29,"h":184.96,"l":179.59,"c":183.9,"v":14131400},{"d":"2020-03-27","o":178.5,"h":184.24,"l":176.72,"c":179.66,"v":10259500},{"d":"2020-03-30","o":180.04,"h":184.11,"l":178,"c":183.18,"v":7672600},{"d":"2020-03-31","o":182.05,"h":186.17,"l":180.57,"c":182.83,"v":8996800},{"d":"2020-04-01","o":176.18,"h":178.67,"l":174.19,"c":175.95,"v":8682700},{"d":"2020-04-02","o":175,"h":180.31,"l":174.23,"c":179.73,"v":7271900},{"d":"2020-04-03","o":178.59,"h":180.22,"l":175.44,"c":178.34,"v":6643700},{"d":"2020-04-06","o":184.61,"h":186.41,"l":180.49,"c":185.24,"v":9935500},{"d":"2020-04-07","o":191.99,"h":192,"l":184.9,"c":185.25,"v":8148200},{"d":"2020-04-08","o":187.55,"h":191.42,"l":185.14,"c":191.01,"v":6109900},{"d":"2020-04-09","o":194,"h":197.23,"l":191.45,"c":193.84,"v":10519600},{"d":"2020-04-13","o":193.85,"h":193.85,"l":186.08,"c":188.77,"v":7888600},{"d":"2020-04-14","o":193.32,"h":194.16,"l":190.82,"c":192.94,"v":7032000},{"d":"2020-04-15","o":188.56,"h":189.59,"l":187.47,"c":188.57,"v":6138300},{"d":"2020-04-16","o":188.9,"h":188.99,"l":185.8,"c":187.96,"v":6228200},{"d":"2020-04-17","o":192.89,"h":192.9,"l":189.02,"c":191.2,"v":8272200},{"d":"2020-04-20","o":188.72,"h":189.35,"l":187.3,"c":188.75,"v":6474700},{"d":"2020-04-21","o":184.17,"h":185.78,"l":183.28,"c":183.48,"v":5882500},{"d":"2020-04-22","o":186.46,"h":187.37,"l":185.34,"c":186.58,"v":5470000},{"d":"2020-04-23","o":186.99,"h":187.35,"l":184.5,"c":185.63,"v":6211900},{"d":"2020-04-24","o":187.08,"h":187.28,"l":184.42,"c":186.52,"v":5205500},{"d":"2020-04-27","o":187.78,"h":189.37,"l":186.35,"c":187.46,"v":6622400},{"d":"2020-04-28","o":190.54,"h":191,"l":187,"c":187.12,"v":6674600},{"d":"2020-04-29","o":190.64,"h":192.68,"l":188.93,"c":189.61,"v":7645000},{"d":"2020-04-30","o":188.3,"h":189.87,"l":186.71,"c":187.36,"v":8217800},{"d":"2020-05-01","o":185.21,"h":185.89,"l":181.64,"c":182.67,"v":7513700},{"d":"2020-05-04","o":179.78,"h":180.36,"l":176.34,"c":177.95,"v":9448600},{"d":"2020-05-05","o":180.05,"h":180.23,"l":175.93,"c":176.03,"v":9016300},{"d":"2020-05-06","o":176.94,"h":177.04,"l":172.34,"c":172.38,"v":9003000},{"d":"2020-05-07","o":173.4,"h":175.38,"l":173.05,"c":173.48,"v":6698000},{"d":"2020-05-08","o":176.71,"h":177.26,"l":174.28,"c":176.83,"v":5793600},{"d":"2020-05-11","o":175.23,"h":175.96,"l":173.61,"c":174.64,"v":9235700},{"d":"2020-05-12","o":175.2,"h":175.71,"l":172.73,"c":172.81,"v":6470900},{"d":"2020-05-13","o":172,"h":172.61,"l":169.44,"c":170.57,"v":10258900},{"d":"2020-05-14","o":168.8,"h":171.4,"l":167.04,"c":170.93,"v":7013600},{"d":"2020-05-15","o":169.82,"h":170.66,"l":168.52,"c":169.25,"v":5937500},{"d":"2020-05-18","o":174,"h":176.87,"l":172.31,"c":175.46,"v":7458900},{"d":"2020-05-19","o":174.12,"h":174.87,"l":172.34,"c":172.49,"v":5574800},{"d":"2020-05-20","o":174.61,"h":176.87,"l":174.29,"c":176.02,"v":5455600},{"d":"2020-05-21","o":175.74,"h":176.65,"l":174.47,"c":174.94,"v":4059900},{"d":"2020-05-22","o":174.86,"h":175.12,"l":173.21,"c":174.93,"v":3584800},{"d":"2020-05-26","o":179.99,"h":181.69,"l":178.68,"c":180.34,"v":7107600},{"d":"2020-05-27","o":184.67,"h":185.98,"l":183.8,"c":185.77,"v":7410500},{"d":"2020-05-28","o":187.24,"h":187.28,"l":183.92,"c":185.1,"v":6313100},{"d":"2020-05-29","o":183.08,"h":185.87,"l":182.53,"c":185.58,"v":10630200},{"d":"2020-06-01","o":185.53,"h":185.71,"l":183.19,"c":183.84,"v":5718800},{"d":"2020-06-02","o":183.99,"h":186.44,"l":183.99,"c":185.94,"v":5803000},{"d":"2020-06-03","o":188.75,"h":191.62,"l":187.81,"c":190.82,"v":6706700},{"d":"2020-06-04","o":190.41,"h":192.11,"l":189.69,"c":192.05,"v":5809800},{"d":"2020-06-05","o":197.88,"h":201.49,"l":196.22,"c":200.66,"v":10390400},{"d":"2020-06-08","o":202.34,"h":203.33,"l":199.56,"c":201.56,"v":6695100},{"d":"2020-06-09","o":197.15,"h":198.79,"l":195.83,"c":196.07,"v":7711800},{"d":"2020-06-10","o":195.85,"h":196.34,"l":191.37,"c":191.51,"v":7337400},{"d":"2020-06-11","o":185,"h":186.93,"l":177.93,"c":178.02,"v":15372400},{"d":"2020-06-12","o":184.02,"h":184.02,"l":178.22,"c":181.21,"v":9476800},{"d":"2020-06-15","o":177,"h":181.77,"l":176.05,"c":181.55,"v":8105200},{"d":"2020-06-16","o":186.55,"h":186.7,"l":179.75,"c":182.3,"v":9407600},{"d":"2020-06-17","o":183.03,"h":183.15,"l":180.11,"c":180.86,"v":6448500},{"d":"2020-06-18","o":179.9,"h":181.36,"l":179.04,"c":180.73,"v":4920900},{"d":"2020-06-19","o":183.5,"h":183.88,"l":179.01,"c":179.72,"v":8767900},{"d":"2020-06-22","o":179.55,"h":181.8,"l":178.87,"c":180.17,"v":5816900},{"d":"2020-06-23","o":181.87,"h":182.39,"l":180.4,"c":181.01,"v":6378100},{"d":"2020-06-24","o":179.61,"h":179.65,"l":177.26,"c":177.53,"v":8081200},{"d":"2020-06-25","o":176.58,"h":179.72,"l":176.06,"c":178.85,"v":6380000},{"d":"2020-06-26","o":176.71,"h":178.7,"l":174.63,"c":175.37,"v":14772100},{"d":"2020-06-29","o":175.9,"h":177.22,"l":175.33,"c":177.19,"v":5218200},{"d":"2020-06-30","o":176.75,"h":179.12,"l":176.51,"c":178.51,"v":6763800},{"d":"2020-07-01","o":178.41,"h":180.45,"l":177.34,"c":177.99,"v":4619800},{"d":"2020-07-02","o":180.45,"h":180.94,"l":178.24,"c":178.83,"v":5163100},{"d":"2020-07-06","o":183.1,"h":183.52,"l":181.59,"c":182.72,"v":6443300},{"d":"2020-07-07","o":182.02,"h":182.49,"l":180.6,"c":181.15,"v":4952100},{"d":"2020-07-08","o":180.42,"h":182.31,"l":179.77,"c":181.2,"v":5547800},{"d":"2020-07-09","o":181.79,"h":181.88,"l":177.77,"c":178.8,"v":5420600},{"d":"2020-07-10","o":178.26,"h":182.96,"l":178.09,"c":182.9,"v":5482300},{"d":"2020-07-13","o":183.81,"h":185.82,"l":183.31,"c":184.13,"v":7885600},{"d":"2020-07-14","o":182.42,"h":190.08,"l":182.42,"c":189.71,"v":14683400},{"d":"2020-07-15","o":192.64,"h":193.05,"l":188.75,"c":190.56,"v":7558200},{"d":"2020-07-16","o":188.32,"h":191.93,"l":188.32,"c":191.01,"v":4771300},{"d":"2020-07-17","o":191.77,"h":192.12,"l":190.47,"c":190.76,"v":5186800},{"d":"2020-07-20","o":190.02,"h":191.23,"l":189.48,"c":190.48,"v":4089400},{"d":"2020-07-21","o":190.4,"h":193.45,"l":190.4,"c":192.27,"v":5256300},{"d":"2020-07-22","o":191.78,"h":192.24,"l":190.63,"c":192.1,"v":4182700},{"d":"2020-07-23","o":191.71,"h":193.39,"l":191.48,"c":193.25,"v":6036800},{"d":"2020-07-24","o":193.25,"h":196.28,"l":193.05,"c":194.52,"v":5140800},{"d":"2020-07-27","o":193.83,"h":193.99,"l":191.77,"c":192.14,"v":4309100},{"d":"2020-07-28","o":190.9,"h":194.46,"l":190.61,"c":194.12,"v":4412300},{"d":"2020-07-29","o":194.03,"h":196.67,"l":193.73,"c":196.41,"v":4067300},{"d":"2020-07-30","o":193.43,"h":194.57,"l":192.25,"c":194.3,"v":4819600},{"d":"2020-07-31","o":195.06,"h":196,"l":193.33,"c":195.78,"v":5936500},{"d":"2020-08-03","o":197.28,"h":200.68,"l":196,"c":199.26,"v":6251000},{"d":"2020-08-04","o":198.97,"h":200.31,"l":198.11,"c":200.24,"v":3838800},{"d":"2020-08-05","o":201.44,"h":204.69,"l":201,"c":203.62,"v":5184500},{"d":"2020-08-06","o":203,"h":205.39,"l":202.7,"c":205.02,"v":3380700},{"d":"2020-08-07","o":204.2,"h":209.75,"l":204,"c":209.48,"v":6186000},{"d":"2020-08-10","o":211.34,"h":212.92,"l":209.4,"c":212.58,"v":6633800},{"d":"2020-08-11","o":214.74,"h":215.6,"l":212.24,"c":212.66,"v":5688200},{"d":"2020-08-12","o":213.1,"h":214.39,"l":212.31,"c":213.24,"v":4791900},{"d":"2020-08-13","o":212.93,"h":213.33,"l":211.66,"c":211.98,"v":4535600},{"d":"2020-08-14","o":211.04,"h":211.97,"l":210.25,"c":210.96,"v":3441500},{"d":"2020-08-17","o":210.05,"h":210.82,"l":206.34,"c":206.78,"v":5484400},{"d":"2020-08-18","o":206.95,"h":209.76,"l":206.8,"c":208.33,"v":3500100},{"d":"2020-08-19","o":209.19,"h":210.21,"l":206.66,"c":207.21,"v":5829000},{"d":"2020-08-20","o":205.17,"h":206.79,"l":204.51,"c":206.12,"v":4133800},{"d":"2020-08-21","o":205.52,"h":208.4,"l":205.52,"c":207.43,"v":4785300},{"d":"2020-08-24","o":209.23,"h":213.3,"l":208.91,"c":212.61,"v":5039500},{"d":"2020-08-25","o":213.56,"h":214,"l":212.85,"c":213.35,"v":3675900},{"d":"2020-08-26","o":212.98,"h":215.83,"l":212.3,"c":214.66,"v":4639000},{"d":"2020-08-27","o":214.99,"h":217.98,"l":214.76,"c":216.87,"v":4814200},{"d":"2020-08-28","o":217.51,"h":218.81,"l":215.73,"c":218.55,"v":4290400},{"d":"2020-08-31","o":218.62,"h":219.45,"l":217.65,"c":218.04,"v":6131900},{"d":"2020-09-01","o":216.92,"h":218.59,"l":216.62,"c":218.55,"v":4134300},{"d":"2020-09-02","o":218.13,"h":222.09,"l":218.13,"c":221.68,"v":5493900},{"d":"2020-09-03","o":222,"h":223.24,"l":216.43,"c":218.15,"v":7084700},{"d":"2020-09-04","o":219.95,"h":221.48,"l":215.06,"c":218.32,"v":6041400},{"d":"2020-09-08","o":217.28,"h":219.19,"l":215.34,"c":217.8,"v":7001200},{"d":"2020-09-09","o":218.95,"h":221.62,"l":218.52,"c":219.63,"v":5417000},{"d":"2020-09-10","o":220.54,"h":220.68,"l":217.15,"c":217.8,"v":3837300},{"d":"2020-09-11","o":218,"h":219.27,"l":216.92,"c":217.93,"v":3437100},{"d":"2020-09-14","o":219,"h":221.32,"l":218.3,"c":219.94,"v":4068800},{"d":"2020-09-15","o":220.08,"h":221.57,"l":218.45,"c":218.94,"v":3855800},{"d":"2020-09-16","o":220.28,"h":222.26,"l":219.19,"c":219.59,"v":5658400},{"d":"2020-09-17","o":218.46,"h":218.68,"l":216.5,"c":218.05,"v":6940800},{"d":"2020-09-18","o":219.08,"h":221.01,"l":217.83,"c":218.21,"v":11862200},{"d":"2020-09-21","o":214,"h":215.45,"l":208.73,"c":213.02,"v":8341400},{"d":"2020-09-22","o":212.54,"h":214.75,"l":211.7,"c":214.16,"v":5289400},{"d":"2020-09-23","o":213.94,"h":214.88,"l":209.38,"c":209.61,"v":4421200},{"d":"2020-09-24","o":209.14,"h":210.23,"l":206.58,"c":208.72,"v":3962000},{"d":"2020-09-25","o":207,"h":211.11,"l":206.82,"c":210.45,"v":3562400},{"d":"2020-09-28","o":213.22,"h":215.47,"l":212.02,"c":213.54,"v":5042800},{"d":"2020-09-29","o":213.59,"h":213.59,"l":210.24,"c":210.44,"v":4036900},{"d":"2020-09-30","o":211.11,"h":213.7,"l":210.75,"c":212.94,"v":5821800},{"d":"2020-10-01","o":214.3,"h":214.39,"l":210.62,"c":212.02,"v":4758500},{"d":"2020-10-02","o":209.84,"h":213.68,"l":209.53,"c":211.18,"v":4420000},{"d":"2020-10-05","o":213.09,"h":213.9,"l":212.05,"c":212.36,"v":3648500},{"d":"2020-10-06","o":212.65,"h":213.48,"l":209.65,"c":210.26,"v":5313600},{"d":"2020-10-07","o":212.33,"h":214.67,"l":211.36,"c":213.29,"v":3758500},{"d":"2020-10-08","o":214.39,"h":215.69,"l":213.44,"c":215.15,"v":3611100},{"d":"2020-10-09","o":215.88,"h":216.29,"l":214.16,"c":215.68,"v":3090700},{"d":"2020-10-12","o":216.74,"h":217.43,"l":215.12,"c":216.41,"v":3902000},{"d":"2020-10-13","o":215.76,"h":216.38,"l":212,"c":212.31,"v":4848700},{"d":"2020-10-14","o":212.02,"h":212.35,"l":210.54,"c":210.91,"v":5026300},{"d":"2020-10-15","o":209.27,"h":211.99,"l":208.22,"c":211.65,"v":3063200},{"d":"2020-10-16","o":211.84,"h":213.83,"l":211.81,"c":211.91,"v":3630400},{"d":"2020-10-19","o":212.16,"h":212.32,"l":208.2,"c":208.99,"v":3410900},{"d":"2020-10-20","o":209.63,"h":211.45,"l":209.41,"c":210.06,"v":3888500},{"d":"2020-10-21","o":208.97,"h":211.38,"l":208.61,"c":210.18,"v":3192000},{"d":"2020-10-22","o":209.63,"h":211.78,"l":209.23,"c":211.61,"v":2949900},{"d":"2020-10-23","o":212.43,"h":213.87,"l":211.73,"c":212.71,"v":2830800},{"d":"2020-10-26","o":209.64,"h":210.26,"l":207,"c":208.49,"v":4714100},{"d":"2020-10-27","o":208,"h":208.48,"l":206.58,"c":206.88,"v":3037800},{"d":"2020-10-28","o":202.68,"h":203.88,"l":199.79,"c":200.7,"v":7533600},{"d":"2020-10-29","o":200.03,"h":202.96,"l":197.81,"c":201.51,"v":5224400},{"d":"2020-10-30","o":200.51,"h":202.27,"l":198.7,"c":201.9,"v":5754000},{"d":"2020-11-02","o":204.84,"h":206.18,"l":203.06,"c":204.31,"v":5937500},{"d":"2020-11-03","o":206.93,"h":209.8,"l":206.36,"c":206.63,"v":5469900},{"d":"2020-11-04","o":206.59,"h":210.15,"l":204.78,"c":206.17,"v":5974400},{"d":"2020-11-05","o":208.69,"h":210.86,"l":206.97,"c":207.45,"v":5933800},{"d":"2020-11-06","o":208.45,"h":210.26,"l":207.59,"c":208.85,"v":4305600},{"d":"2020-11-09","o":221.97,"h":225.23,"l":218.01,"c":221.5,"v":11340800},{"d":"2020-11-10","o":221.82,"h":228.61,"l":220.94,"c":228.48,"v":7057300},{"d":"2020-11-11","o":228.5,"h":228.98,"l":225.47,"c":227.37,"v":4786100},{"d":"2020-11-12","o":225.01,"h":225.88,"l":223.18,"c":224.72,"v":5109800},{"d":"2020-11-13","o":226.5,"h":228.15,"l":225.29,"c":227.42,"v":4789500},{"d":"2020-11-16","o":230.58,"h":233.46,"l":229.86,"c":233.1,"v":5766600},{"d":"2020-11-17","o":231.93,"h":234.97,"l":230.01,"c":233.16,"v":5038400},{"d":"2020-11-18","o":233.57,"h":234.48,"l":230,"c":230.07,"v":4740600},{"d":"2020-11-19","o":229.67,"h":229.97,"l":227.62,"c":229.53,"v":4621800},{"d":"2020-11-20","o":228.78,"h":229.72,"l":226.77,"c":227.01,"v":4027300},{"d":"2020-11-23","o":229.77,"h":230.5,"l":228.04,"c":229.54,"v":3630100},{"d":"2020-11-24","o":232.45,"h":234.99,"l":231.24,"c":233.92,"v":4712500},{"d":"2020-11-25","o":233.92,"h":234,"l":232.01,"c":233.13,"v":3249600},{"d":"2020-11-27","o":233.1,"h":234.17,"l":230.45,"c":231.55,"v":1935800},{"d":"2020-11-30","o":231.19,"h":231.29,"l":228.17,"c":228.91,"v":5989000},{"d":"2020-12-01","o":230.23,"h":231.98,"l":229.34,"c":229.68,"v":4442400},{"d":"2020-12-02","o":229.8,"h":230.59,"l":228.31,"c":230.42,"v":4679100},{"d":"2020-12-03","o":230,"h":231.5,"l":228.87,"c":231.02,"v":4694500},{"d":"2020-12-04","o":230.24,"h":231.89,"l":230.24,"c":231.35,"v":4749600},{"d":"2020-12-07","o":231.26,"h":231.26,"l":228.1,"c":229.24,"v":4649300},{"d":"2020-12-08","o":227.46,"h":228.74,"l":226.61,"c":228.19,"v":4587200},{"d":"2020-12-09","o":228.57,"h":228.9,"l":226.64,"c":227.51,"v":4873800},{"d":"2020-12-10","o":226.45,"h":227.87,"l":225.73,"c":227.35,"v":4567400},{"d":"2020-12-11","o":225.2,"h":226.73,"l":224.6,"c":226.39,"v":4028100},{"d":"2020-12-14","o":227.68,"h":228.06,"l":222.36,"c":222.85,"v":6541600},{"d":"2020-12-15","o":224.83,"h":225.86,"l":222.73,"c":224.38,"v":5168000},{"d":"2020-12-16","o":225.48,"h":225.48,"l":221.82,"c":221.91,"v":7537400},{"d":"2020-12-17","o":222.51,"h":225.02,"l":221.67,"c":224.68,"v":7388000},{"d":"2020-12-18","o":224.79,"h":225.2,"l":221.68,"c":223.43,"v":20663300},{"d":"2020-12-21","o":222.02,"h":224.2,"l":221.26,"c":223.49,"v":7372500},{"d":"2020-12-22","o":223.58,"h":223.75,"l":221.76,"c":221.88,"v":6157300},{"d":"2020-12-23","o":222.63,"h":224.91,"l":222.61,"c":224.24,"v":4983900},{"d":"2020-12-24","o":224.6,"h":227.13,"l":224.21,"c":226.53,"v":2387000},{"d":"2020-12-28","o":228.09,"h":230.15,"l":227.36,"c":228.41,"v":3505500},{"d":"2020-12-29","o":230.5,"h":231.1,"l":229.1,"c":229.57,"v":3799500},{"d":"2020-12-30","o":229.54,"h":230.59,"l":229.08,"c":229.65,"v":3257400},{"d":"2020-12-31","o":229.28,"h":232.28,"l":228.89,"c":231.87,"v":4228100},{"d":"2021-01-04","o":231.73,"h":231.87,"l":226.85,"c":228.45,"v":7404900},{"d":"2021-01-05","o":228.21,"h":230.1,"l":226.85,"c":227.47,"v":5524900},{"d":"2021-01-06","o":229.49,"h":232.68,"l":227.55,"c":230.27,"v":9009400},{"d":"2021-01-07","o":232.78,"h":233.96,"l":231.33,"c":232.88,"v":4691600},{"d":"2021-01-08","o":233.54,"h":234.6,"l":231.72,"c":234.03,"v":4850400},{"d":"2021-01-11","o":231.22,"h":233.92,"l":231.02,"c":233.43,"v":3882000},{"d":"2021-01-12","o":233.31,"h":233.98,"l":231.7,"c":233.03,"v":5616600},{"d":"2021-01-13","o":232,"h":234.95,"l":231.71,"c":234.51,"v":3827500},{"d":"2021-01-14","o":234.79,"h":235.7,"l":233.84,"c":235.02,"v":4528700},{"d":"2021-01-15","o":234.1,"h":234.59,"l":231.91,"c":233.49,"v":5225000},{"d":"2021-01-19","o":234.64,"h":236.24,"l":231.7,"c":234.55,"v":5502100},{"d":"2021-01-20","o":234,"h":235.2,"l":233.24,"c":234.76,"v":4876200},{"d":"2021-01-21","o":235.22,"h":236.2,"l":234.08,"c":234.16,"v":4317300},{"d":"2021-01-22","o":232.5,"h":233.83,"l":232.21,"c":232.92,"v":4465000},{"d":"2021-01-25","o":231.67,"h":233.52,"l":230.45,"c":233.01,"v":5097700},{"d":"2021-01-26","o":233,"h":233.5,"l":231.33,"c":231.57,"v":3944800},{"d":"2021-01-27","o":230,"h":230,"l":226.1,"c":227.36,"v":8227100},{"d":"2021-01-28","o":229.76,"h":233.51,"l":228.16,"c":230.95,"v":5943500},{"d":"2021-01-29","o":229.45,"h":229.97,"l":227.21,"c":227.87,"v":6387300},{"d":"2021-02-01","o":229.97,"h":230.5,"l":228.04,"c":229.32,"v":4068200},{"d":"2021-02-02","o":231.21,"h":233.43,"l":230.67,"c":232.24,"v":5300300},{"d":"2021-02-03","o":232.4,"h":233.16,"l":231.28,"c":232.68,"v":3805600},{"d":"2021-02-04","o":232.84,"h":235.91,"l":232.41,"c":235.77,"v":4438400},{"d":"2021-02-05","o":236.98,"h":236.98,"l":234.83,"c":235.16,"v":3812200},{"d":"2021-02-08","o":236,"h":237.56,"l":235.35,"c":237.42,"v":3327300},{"d":"2021-02-09","o":237.07,"h":240.78,"l":235.66,"c":239.91,"v":4773400},{"d":"2021-02-10","o":241.43,"h":241.52,"l":239.04,"c":239.92,"v":3822600},{"d":"2021-02-11","o":239.36,"h":240.44,"l":238.88,"c":239.76,"v":2908500},{"d":"2021-02-12","o":238.07,"h":242.76,"l":238.03,"c":242.46,"v":3421800},{"d":"2021-02-16","o":244.14,"h":247.26,"l":242.82,"c":245.28,"v":4722200},{"d":"2021-02-17","o":244.14,"h":246.19,"l":244,"c":245.25,"v":3909500},{"d":"2021-02-18","o":244.73,"h":245.49,"l":241.67,"c":243.5,"v":4031000},{"d":"2021-02-19","o":244.2,"h":244.95,"l":241.36,"c":241.85,"v":4252400},{"d":"2021-02-22","o":240.89,"h":245.98,"l":240.8,"c":244.97,"v":4009100},{"d":"2021-02-23","o":245.56,"h":246.57,"l":243.29,"c":245.53,"v":5454900},{"d":"2021-02-24","o":245.15,"h":249.55,"l":245.15,"c":248.45,"v":5105900},{"d":"2021-02-25","o":248.07,"h":250.56,"l":242.93,"c":243.69,"v":6455200},{"d":"2021-02-26","o":245.15,"h":245.15,"l":240.25,"c":240.51,"v":8085300},{"d":"2021-03-01","o":246.86,"h":250.55,"l":246.09,"c":249.21,"v":6332300},{"d":"2021-03-02","o":249.12,"h":251.34,"l":248.37,"c":249.22,"v":4684500},{"d":"2021-03-03","o":249.73,"h":254.81,"l":249.29,"c":251.55,"v":6088300},{"d":"2021-03-04","o":251.08,"h":252.55,"l":243.23,"c":245.48,"v":7827000},{"d":"2021-03-05","o":248.89,"h":253.45,"l":247.33,"c":253.15,"v":6397000},{"d":"2021-03-08","o":255.6,"h":260.23,"l":253.73,"c":257.61,"v":7124300},{"d":"2021-03-09","o":258.55,"h":262.94,"l":255.61,"c":259.02,"v":8259300},{"d":"2021-03-10","o":260.3,"h":267.5,"l":259.64,"c":263.99,"v":8939300},{"d":"2021-03-11","o":264.22,"h":264.8,"l":260.42,"c":260.91,"v":5917600},{"d":"2021-03-12","o":262.4,"h":264.65,"l":259.67,"c":260.02,"v":4495400},{"d":"2021-03-15","o":260.31,"h":260.44,"l":253.52,"c":254.61,"v":6973400},{"d":"2021-03-16","o":254.53,"h":254.53,"l":249.82,"c":251.5,"v":67200},{"d":"2021-03-17","o":252.02,"h":254.28,"l":250.66,"c":252,"v":67700},{"d":"2021-03-18","o":253.76,"h":255.64,"l":251.38,"c":252.46,"v":5547300},{"d":"2021-03-19","o":252.31,"h":252.5,"l":248.52,"c":250.99,"v":16635400},{"d":"2021-03-22","o":250.6,"h":251.67,"l":248.86,"c":250.36,"v":5370400},{"d":"2021-03-23","o":250.2,"h":251.17,"l":247.71,"c":248.31,"v":4622400},{"d":"2021-03-24","o":249.55,"h":251.89,"l":248.5,"c":249.63,"v":4165000},{"d":"2021-03-25","o":249.38,"h":251.53,"l":246.79,"c":250.75,"v":5500000},{"d":"2021-03-26","o":252.75,"h":257.39,"l":252.42,"c":256.77,"v":5799100},{"d":"2021-03-29","o":253.93,"h":260.05,"l":253.3,"c":258.82,"v":6642600},{"d":"2021-03-30","o":259.94,"h":261,"l":257.24,"c":258.19,"v":3878000},{"d":"2021-03-31","o":256.86,"h":257.68,"l":255.17,"c":255.47,"v":6578100},{"d":"2021-04-01","o":255.74,"h":258.47,"l":254.8,"c":258.2,"v":5573400},{"d":"2021-04-05","o":260.02,"h":263.35,"l":260,"c":262.66,"v":5049600},{"d":"2021-04-06","o":262.86,"h":263.34,"l":261.94,"c":263.06,"v":3060600},{"d":"2021-04-07","o":262.99,"h":264.34,"l":262.4,"c":263.62,"v":3582700},{"d":"2021-04-08","o":262.72,"h":263.93,"l":261.91,"c":263.51,"v":3113300},{"d":"2021-04-09","o":264.22,"h":266.24,"l":263.35,"c":266.01,"v":6052500},{"d":"2021-04-12","o":266.53,"h":268.34,"l":266.53,"c":267.93,"v":4292900},{"d":"2021-04-13","o":267.42,"h":268.2,"l":266.05,"c":267.1,"v":3556600},{"d":"2021-04-14","o":267.31,"h":268.44,"l":267.15,"c":267.53,"v":3119900},{"d":"2021-04-15","o":268.06,"h":269.28,"l":266.39,"c":269.14,"v":3919200},{"d":"2021-04-16","o":270.47,"h":272.97,"l":270.11,"c":272.11,"v":4710300},{"d":"2021-04-19","o":272.3,"h":272.92,"l":268.85,"c":270.28,"v":4235500},{"d":"2021-04-20","o":268.53,"h":269.31,"l":266.8,"c":267.89,"v":3740800},{"d":"2021-04-21","o":267.8,"h":272.46,"l":267.75,"c":272.21,"v":3897100},{"d":"2021-04-22","o":272.04,"h":272.08,"l":268.78,"c":269.51,"v":3732100},{"d":"2021-04-23","o":269.86,"h":272.69,"l":269.56,"c":271.98,"v":3684100},{"d":"2021-04-26","o":272.28,"h":273.98,"l":270.63,"c":270.86,"v":3569100},{"d":"2021-04-27","o":271.07,"h":274.16,"l":270.05,"c":273.65,"v":3173400},{"d":"2021-04-28","o":273.54,"h":273.96,"l":272.13,"c":272.95,"v":3176000},{"d":"2021-04-29","o":274.47,"h":277.79,"l":274.35,"c":277.6,"v":4540300},{"d":"2021-04-30","o":276.29,"h":277.41,"l":274.21,"c":274.95,"v":5212400},{"d":"2021-05-03","o":278.55,"h":281.12,"l":277.67,"c":279.18,"v":5184000},{"d":"2021-05-04","o":278.54,"h":280.8,"l":276.78,"c":280.26,"v":4465500},{"d":"2021-05-05","o":282.52,"h":284.24,"l":282.12,"c":282.76,"v":4348100},{"d":"2021-05-06","o":284.69,"h":290,"l":284.05,"c":289.71,"v":5962900},{"d":"2021-05-07","o":289.97,"h":291.07,"l":287.77,"c":290.93,"v":6099200},{"d":"2021-05-10","o":292.35,"h":295.08,"l":292.07,"c":292.33,"v":4537800},{"d":"2021-05-11","o":289.84,"h":290.51,"l":284.29,"c":285.63,"v":6813500},{"d":"2021-05-12","o":285.46,"h":286.12,"l":282.55,"c":282.91,"v":5308800},{"d":"2021-05-13","o":282.91,"h":288.37,"l":282.85,"c":286.9,"v":5244100},{"d":"2021-05-14","o":288.67,"h":291.38,"l":288.67,"c":290.68,"v":4260600},{"d":"2021-05-17","o":289.99,"h":290.47,"l":288.07,"c":289.22,"v":3883300},{"d":"2021-05-18","o":290.2,"h":290.31,"l":287.24,"c":287.59,"v":4356300},{"d":"2021-05-19","o":284.11,"h":286.56,"l":282.57,"c":286.22,"v":5271300},{"d":"2021-05-20","o":288.41,"h":289.14,"l":285.9,"c":286.73,"v":4141600},{"d":"2021-05-21","o":287.12,"h":289.35,"l":286.75,"c":287.74,"v":4230700},{"d":"2021-05-24","o":289.11,"h":290.41,"l":287.91,"c":289.73,"v":3973300},{"d":"2021-05-25","o":290.19,"h":291.6,"l":287.11,"c":287.2,"v":4752300},{"d":"2021-05-26","o":289.64,"h":289.64,"l":285.75,"c":287.33,"v":4756300},{"d":"2021-05-27","o":288.57,"h":289.99,"l":286.57,"c":289.3,"v":6602100},{"d":"2021-05-28","o":289.68,"h":290.46,"l":288.23,"c":289.44,"v":4522500},{"d":"2021-06-01","o":291.52,"h":292.07,"l":288.81,"c":289.84,"v":3335800},{"d":"2021-06-02","o":290.85,"h":290.9,"l":289.22,"c":290.02,"v":3517100},{"d":"2021-06-03","o":288.36,"h":293.27,"l":288.28,"c":291.97,"v":4099400},{"d":"2021-06-04","o":292.91,"h":293.08,"l":291.45,"c":292.52,"v":3271100},{"d":"2021-06-07","o":292.56,"h":292.58,"l":288.84,"c":289.46,"v":4441000},{"d":"2021-06-08","o":289.18,"h":289.9,"l":285.7,"c":289.19,"v":5035900},{"d":"2021-06-09","o":288.88,"h":289.09,"l":287.05,"c":288.58,"v":3501800},{"d":"2021-06-10","o":289.88,"h":290.81,"l":284.68,"c":284.91,"v":4039200},{"d":"2021-06-11","o":285.45,"h":287.36,"l":285.02,"c":286.82,"v":3524200},{"d":"2021-06-14","o":286.66,"h":286.85,"l":281.52,"c":283.53,"v":6100500},{"d":"2021-06-15","o":284.46,"h":284.96,"l":282.65,"c":283.94,"v":3758700},{"d":"2021-06-16","o":283.73,"h":284.8,"l":281.08,"c":283.11,"v":5626800},{"d":"2021-06-17","o":284.29,"h":284.5,"l":277.56,"c":278.69,"v":7134200},{"d":"2021-06-18","o":276.5,"h":276.98,"l":272.46,"c":274.04,"v":12565800},{"d":"2021-06-21","o":275.62,"h":278.85,"l":275.43,"c":277.1,"v":5482700},{"d":"2021-06-22","o":277.57,"h":277.71,"l":275.93,"c":276.92,"v":5224700},{"d":"2021-06-23","o":276.89,"h":277,"l":274.55,"c":274.66,"v":4533100},{"d":"2021-06-24","o":275,"h":276.58,"l":274.05,"c":275.49,"v":5453900},{"d":"2021-06-25","o":276.37,"h":279.31,"l":275.35,"c":278.38,"v":5577100},{"d":"2021-06-28","o":278.82,"h":279.06,"l":275.6,"c":276.61,"v":4024600},{"d":"2021-06-29","o":276.69,"h":277.98,"l":275.25,"c":276.21,"v":4470500},{"d":"2021-06-30","o":275.89,"h":278.44,"l":275.66,"c":277.92,"v":4474100},{"d":"2021-07-01","o":278.2,"h":280.3,"l":277.55,"c":280.17,"v":3647200},{"d":"2021-07-02","o":281.41,"h":281.41,"l":278.57,"c":279.12,"v":3682800},{"d":"2021-07-06","o":278.28,"h":278.28,"l":275.1,"c":277.32,"v":4401500},{"d":"2021-07-07","o":275.99,"h":279.69,"l":275.8,"c":279.24,"v":4412600},{"d":"2021-07-08","o":276.99,"h":277.74,"l":273.16,"c":274.1,"v":5370500},{"d":"2021-07-09","o":276.03,"h":280.88,"l":275.74,"c":280.49,"v":4896000},{"d":"2021-07-12","o":279.05,"h":282.22,"l":278.27,"c":280.11,"v":4282500},{"d":"2021-07-13","o":280.11,"h":280.41,"l":278.36,"c":279.21,"v":3136300},{"d":"2021-07-14","o":279.07,"h":280.76,"l":277.77,"c":278.31,"v":4108000},{"d":"2021-07-15","o":277.13,"h":280.64,"l":277.09,"c":279.72,"v":3274700},{"d":"2021-07-16","o":280.93,"h":280.93,"l":277.22,"c":277.9,"v":3436100},{"d":"2021-07-19","o":274.21,"h":275.5,"l":270.73,"c":272.66,"v":5231900},{"d":"2021-07-20","o":272.66,"h":277.81,"l":272,"c":276.89,"v":4737000},{"d":"2021-07-21","o":277.64,"h":280.92,"l":277.63,"c":279.88,"v":3435900},{"d":"2021-07-22","o":278.59,"h":279.27,"l":277.42,"c":277.7,"v":2565700},{"d":"2021-07-23","o":279.05,"h":279.92,"l":277.74,"c":278.49,"v":3217500},{"d":"2021-07-26","o":277.78,"h":280.25,"l":277.78,"c":278.8,"v":2423800},{"d":"2021-07-27","o":278.07,"h":281.09,"l":276.91,"c":280.78,"v":3390300},{"d":"2021-07-28","o":280.8,"h":280.98,"l":277.6,"c":278.1,"v":3794000},{"d":"2021-07-29","o":279.29,"h":281.24,"l":279.08,"c":279.76,"v":3543600},{"d":"2021-07-30","o":280.01,"h":281.08,"l":277.6,"c":278.29,"v":3607400},{"d":"2021-08-02","o":279.31,"h":281.98,"l":277.73,"c":278.14,"v":3091200},{"d":"2021-08-03","o":279.05,"h":282.51,"l":276.77,"c":281.8,"v":3630600},{"d":"2021-08-04","o":280.17,"h":280.92,"l":278.64,"c":278.78,"v":3024600},{"d":"2021-08-05","o":280.16,"h":282,"l":278.33,"c":280.21,"v":3584900},{"d":"2021-08-06","o":281.82,"h":285.83,"l":281.5,"c":285.63,"v":4831900},{"d":"2021-08-09","o":287.86,"h":288.73,"l":286.06,"c":287.23,"v":3676500},{"d":"2021-08-10","o":287.01,"h":289.06,"l":286,"c":288.94,"v":3134100},{"d":"2021-08-11","o":289.45,"h":291.82,"l":288.83,"c":291.28,"v":3475100},{"d":"2021-08-12","o":291.81,"h":291.81,"l":288.93,"c":290.24,"v":3170300},{"d":"2021-08-13","o":290.61,"h":291.05,"l":287.12,"c":287.89,"v":3115200},{"d":"2021-08-16","o":287,"h":289.49,"l":285.21,"c":289.45,"v":3562300},{"d":"2021-08-17","o":288.53,"h":290.77,"l":287.6,"c":289.1,"v":3626300},{"d":"2021-08-18","o":289,"h":290.07,"l":285.95,"c":286.36,"v":3880500},{"d":"2021-08-19","o":284.96,"h":287.15,"l":283.98,"c":285.13,"v":3393100},{"d":"2021-08-20","o":284.96,"h":285.92,"l":283.95,"c":285.27,"v":2846100},{"d":"2021-08-23","o":287.38,"h":287.38,"l":285.39,"c":285.62,"v":2956500},{"d":"2021-08-24","o":286.01,"h":286.58,"l":284.18,"c":286.02,"v":3185000},{"d":"2021-08-25","o":286.2,"h":288.56,"l":285.22,"c":287.3,"v":2973300},{"d":"2021-08-26","o":288.16,"h":288.17,"l":284.99,"c":285.27,"v":3340300},{"d":"2021-08-27","o":285.62,"h":286.71,"l":285.12,"c":286.6,"v":3484400},{"d":"2021-08-30","o":286.3,"h":287.04,"l":285.02,"c":285.66,"v":3505200},{"d":"2021-08-31","o":285.28,"h":286.33,"l":284.76,"c":285.77,"v":6497800},{"d":"2021-09-01","o":286.59,"h":287.14,"l":284.85,"c":285.26,"v":3323200},{"d":"2021-09-02","o":285.35,"h":286.44,"l":284.21,"c":285.05,"v":3969800},{"d":"2021-09-03","o":284.3,"h":284.82,"l":281.71,"c":281.89,"v":4495100},{"d":"2021-09-07","o":281.91,"h":281.91,"l":278.73,"c":278.9,"v":4863900},{"d":"2021-09-08","o":278.18,"h":279.95,"l":277.59,"c":279.34,"v":4646800},{"d":"2021-09-09","o":278.91,"h":280.11,"l":278.37,"c":278.61,"v":3683700},{"d":"2021-09-10","o":279.97,"h":279.97,"l":277.49,"c":277.6,"v":4552300},{"d":"2021-09-13","o":278.36,"h":280.84,"l":277.82,"c":279.92,"v":4601900},{"d":"2021-09-14","o":280.54,"h":280.78,"l":276.36,"c":277.2,"v":5283200},{"d":"2021-09-15","o":277.6,"h":279.06,"l":276.67,"c":278.18,"v":3883500},{"d":"2021-09-16","o":278.96,"h":279.21,"l":276.21,"c":277.51,"v":4210000},{"d":"2021-09-17","o":277.64,"h":281,"l":275.42,"c":276.76,"v":15863300},{"d":"2021-09-20","o":273.05,"h":274.91,"l":271.36,"c":274.2,"v":7644000},{"d":"2021-09-21","o":276.03,"h":276.22,"l":272.59,"c":273.18,"v":4648400},{"d":"2021-09-22","o":276.28,"h":276.61,"l":273.67,"c":274.07,"v":5018400},{"d":"2021-09-23","o":275.15,"h":279.7,"l":275.01,"c":278.12,"v":4731600},{"d":"2021-09-24","o":278.3,"h":279.13,"l":277.41,"c":277.87,"v":3106100},{"d":"2021-09-27","o":279.77,"h":280.63,"l":278.12,"c":279.72,"v":3358400},{"d":"2021-09-28","o":279.14,"h":281.38,"l":275.82,"c":276.79,"v":4959500},{"d":"2021-09-29","o":277.03,"h":278.78,"l":275.95,"c":277.29,"v":2952000},{"d":"2021-09-30","o":278.37,"h":278.37,"l":272.84,"c":272.94,"v":5187900},{"d":"2021-10-01","o":273.02,"h":277.51,"l":272.22,"c":275.71,"v":3950700},{"d":"2021-10-04","o":274.68,"h":276.96,"l":273.05,"c":273.64,"v":4307000},{"d":"2021-10-05","o":273.86,"h":279.67,"l":273.2,"c":278.05,"v":5069400},{"d":"2021-10-06","o":276.28,"h":280.39,"l":274.61,"c":280.22,"v":3866100},{"d":"2021-10-07","o":282.14,"h":284.99,"l":282.14,"c":282.95,"v":3794200},{"d":"2021-10-08","o":282.59,"h":284.72,"l":281.71,"c":284.14,"v":2299900},{"d":"2021-10-11","o":284.43,"h":285.61,"l":280.8,"c":280.93,"v":2907900},{"d":"2021-10-12","o":281.46,"h":281.52,"l":278.21,"c":278.62,"v":3770800},{"d":"2021-10-13","o":278.47,"h":279.41,"l":275.55,"c":277.9,"v":3311400},{"d":"2021-10-14","o":280.81,"h":282.38,"l":279.3,"c":281.64,"v":3646400},{"d":"2021-10-15","o":283.94,"h":284.97,"l":282.27,"c":284.21,"v":4313700},{"d":"2021-10-18","o":282.83,"h":283.51,"l":281.57,"c":282.59,"v":3551500},{"d":"2021-10-19","o":283.6,"h":285.15,"l":283.05,"c":284.83,"v":2682700},{"d":"2021-10-20","o":284.34,"h":287.7,"l":284.32,"c":287.49,"v":3147600},{"d":"2021-10-21","o":286.99,"h":287.28,"l":285.25,"c":286.82,"v":2488800},{"d":"2021-10-22","o":287.66,"h":289.8,"l":286.24,"c":289.24,"v":3406500},{"d":"2021-10-25","o":289.7,"h":290.47,"l":287.6,"c":290.26,"v":3142900},{"d":"2021-10-26","o":290.65,"h":292.22,"l":290.3,"c":290.85,"v":3872300},{"d":"2021-10-27","o":290.85,"h":290.95,"l":287.64,"c":287.78,"v":3691500},{"d":"2021-10-28","o":288.21,"h":289.86,"l":287.2,"c":289.72,"v":3300100},{"d":"2021-10-29","o":288.81,"h":290,"l":286.74,"c":287.01,"v":4420300},{"d":"2021-11-01","o":288.05,"h":288.42,"l":285.62,"c":286.24,"v":2889500},{"d":"2021-11-02","o":286.61,"h":288.5,"l":285.22,"c":287.93,"v":3838300},{"d":"2021-11-03","o":287.21,"h":288.88,"l":286.13,"c":288.72,"v":2773100},{"d":"2021-11-04","o":289.13,"h":289.13,"l":285.25,"c":287.69,"v":3426300},{"d":"2021-11-05","o":288.83,"h":290.7,"l":286.82,"c":287.88,"v":3581100},{"d":"2021-11-08","o":290,"h":295.65,"l":288.61,"c":288.8,"v":4721000},{"d":"2021-11-09","o":288.79,"h":288.99,"l":285.3,"c":286.35,"v":3587200},{"d":"2021-11-10","o":286.49,"h":287.24,"l":284.52,"c":285.32,"v":3421700},{"d":"2021-11-11","o":286.5,"h":287.07,"l":284.25,"c":284.65,"v":2861000},{"d":"2021-11-12","o":284.88,"h":286.1,"l":283.8,"c":285.99,"v":2917000},{"d":"2021-11-15","o":286.6,"h":286.99,"l":284.24,"c":284.67,"v":3217300},{"d":"2021-11-16","o":284.47,"h":285.16,"l":283.12,"c":283.36,"v":4204200},{"d":"2021-11-17","o":283.12,"h":283.12,"l":280.9,"c":281.59,"v":3740800},{"d":"2021-11-18","o":281.1,"h":281.75,"l":279.25,"c":280.63,"v":3338000},{"d":"2021-11-19","o":280.96,"h":280.97,"l":278.01,"c":279.99,"v":4529200},{"d":"2021-11-22","o":280.73,"h":286.44,"l":280.01,"c":284.97,"v":5036000},{"d":"2021-11-23","o":285.15,"h":288.73,"l":285.05,"c":288.56,"v":4490100},{"d":"2021-11-24","o":287.44,"h":288.32,"l":286.09,"c":287.28,"v":4924100},{"d":"2021-11-26","o":280.28,"h":284.71,"l":279.76,"c":283.09,"v":4440700},{"d":"2021-11-29","o":284,"h":284.98,"l":281.42,"c":282.12,"v":5390900},{"d":"2021-11-30","o":279.94,"h":280.2,"l":275.89,"c":276.69,"v":9925300},{"d":"2021-12-01","o":279.54,"h":281.72,"l":274.79,"c":275,"v":5165100},{"d":"2021-12-02","o":276.68,"h":280.37,"l":275.29,"c":279.09,"v":4924800},{"d":"2021-12-03","o":278.71,"h":279.97,"l":275.27,"c":277.43,"v":5925000},{"d":"2021-12-06","o":278.73,"h":283.17,"l":278.73,"c":281.38,"v":5524200},{"d":"2021-12-07","o":282.42,"h":285.41,"l":282.12,"c":284.97,"v":5766000},{"d":"2021-12-08","o":284.97,"h":285.97,"l":282.28,"c":283.72,"v":3255700},{"d":"2021-12-09","o":283.77,"h":284.95,"l":281.78,"c":284.52,"v":3445500},{"d":"2021-12-10","o":285.49,"h":288.5,"l":284.23,"c":288.23,"v":4109800},{"d":"2021-12-13","o":288.5,"h":291.58,"l":285.84,"c":290.01,"v":4887500},{"d":"2021-12-14","o":289.67,"h":296.41,"l":289.67,"c":295.03,"v":5992200},{"d":"2021-12-15","o":295.82,"h":296.5,"l":292.81,"c":294.58,"v":5598200},{"d":"2021-12-16","o":296.88,"h":301.58,"l":295.1,"c":300.17,"v":6538100},{"d":"2021-12-17","o":297.85,"h":298,"l":292.35,"c":293.66,"v":12719500},{"d":"2021-12-20","o":290.77,"h":291.58,"l":287.59,"c":289.61,"v":5456200},{"d":"2021-12-21","o":292.14,"h":295.41,"l":291.5,"c":293.24,"v":3929100},{"d":"2021-12-22","o":292.86,"h":294.57,"l":291.74,"c":294.41,"v":2445600},{"d":"2021-12-23","o":295.22,"h":296.78,"l":294.21,"c":294.49,"v":2898200},{"d":"2021-12-27","o":295.25,"h":296.69,"l":294.46,"c":296.67,"v":2807200},{"d":"2021-12-28","o":296.96,"h":299.79,"l":296.8,"c":298.29,"v":2572900},{"d":"2021-12-29","o":299.23,"h":300.65,"l":298.86,"c":299.46,"v":2687300},{"d":"2021-12-30","o":300.88,"h":301.65,"l":299.74,"c":299.98,"v":2300000},{"d":"2021-12-31","o":299.94,"h":300.69,"l":298.84,"c":299,"v":2932200},{"d":"2022-01-03","o":300.1,"h":301.3,"l":299.2,"c":300.79,"v":3570300},{"d":"2022-01-04","o":301.65,"h":309.21,"l":301.65,"c":308.53,"v":6003300},{"d":"2022-01-05","o":309.87,"h":314.48,"l":309.5,"c":309.92,"v":6888300},{"d":"2022-01-06","o":312.98,"h":314.11,"l":310.22,"c":313.22,"v":5137200},{"d":"2022-01-07","o":315.56,"h":320.2,"l":314.14,"c":319.78,"v":5618300},{"d":"2022-01-10","o":321.4,"h":322.1,"l":315.12,"c":318.93,"v":5812300},{"d":"2022-01-11","o":318.61,"h":320,"l":315.04,"c":319.8,"v":4247900},{"d":"2022-01-12","o":320.62,"h":321.05,"l":317.26,"c":320.39,"v":3580400},{"d":"2022-01-13","o":321,"h":323.47,"l":320.1,"c":321.26,"v":4277900},{"d":"2022-01-14","o":318.87,"h":324.4,"l":316.5,"c":324.13,"v":4913700},{"d":"2022-01-18","o":322.22,"h":323.29,"l":318.07,"c":320.29,"v":5764200},{"d":"2022-01-19","o":321.35,"h":321.35,"l":314.58,"c":314.75,"v":6086400},{"d":"2022-01-20","o":315.58,"h":317.18,"l":310.68,"c":311.01,"v":4402300},{"d":"2022-01-21","o":309.99,"h":311.02,"l":304.14,"c":305.22,"v":6535400},{"d":"2022-01-24","o":299.7,"h":304.73,"l":296.08,"c":303.73,"v":8504200},{"d":"2022-01-25","o":301.87,"h":309.13,"l":294.81,"c":307.19,"v":6435400},{"d":"2022-01-26","o":310.4,"h":313.33,"l":306.57,"c":309.26,"v":6119400},{"d":"2022-01-27","o":311.7,"h":315.92,"l":305.31,"c":307.67,"v":5053200},{"d":"2022-01-28","o":307.68,"h":313.29,"l":304.07,"c":312.9,"v":5238200},{"d":"2022-01-31","o":312,"h":313.3,"l":307.84,"c":313.02,"v":5237600},{"d":"2022-02-01","o":312.64,"h":314.6,"l":310.31,"c":313.96,"v":4347200},{"d":"2022-02-02","o":313.57,"h":320.16,"l":313,"c":319.6,"v":4632200},{"d":"2022-02-03","o":319.33,"h":319.65,"l":314.61,"c":315.23,"v":4151500},{"d":"2022-02-04","o":315.87,"h":317.84,"l":312.7,"c":314.99,"v":3654700},{"d":"2022-02-07","o":314.91,"h":318.22,"l":312.06,"c":316.51,"v":3129100},{"d":"2022-02-08","o":318.27,"h":322.65,"l":316,"c":321.44,"v":6237800},{"d":"2022-02-09","o":323.8,"h":325.63,"l":321.54,"c":322.38,"v":3995900},{"d":"2022-02-10","o":320.99,"h":322.46,"l":318.49,"c":319.85,"v":7079700},{"d":"2022-02-11","o":320.01,"h":323.12,"l":317.74,"c":319.14,"v":7493400},{"d":"2022-02-14","o":319.61,"h":320.43,"l":312.17,"c":314.28,"v":8129100},{"d":"2022-02-15","o":316.64,"h":317.94,"l":314.69,"c":316.2,"v":3681400},{"d":"2022-02-16","o":315,"h":316.9,"l":314.28,"c":315.65,"v":3974100},{"d":"2022-02-17","o":314.98,"h":315.44,"l":312.3,"c":313.55,"v":3632400},{"d":"2022-02-18","o":313.83,"h":315.68,"l":313.08,"c":314.8,"v":4224500},{"d":"2022-02-22","o":313.44,"h":315.43,"l":310.55,"c":314.16,"v":5102000},{"d":"2022-02-23","o":316.08,"h":316.8,"l":309.38,"c":309.99,"v":5030600},{"d":"2022-02-24","o":301.78,"h":308.81,"l":299.51,"c":308.28,"v":8834700},{"d":"2022-02-25","o":311.16,"h":321.43,"l":310.78,"c":319.24,"v":7484400},{"d":"2022-02-28","o":317.35,"h":322,"l":315.19,"c":321.45,"v":7981000},{"d":"2022-03-01","o":320.26,"h":321.2,"l":313.59,"c":316.84,"v":6441400},{"d":"2022-03-02","o":319.48,"h":325.75,"l":318.12,"c":323.64,"v":4506100},{"d":"2022-03-03","o":326.63,"h":329.47,"l":323.89,"c":327.74,"v":4594300},{"d":"2022-03-04","o":322.66,"h":325.61,"l":320.12,"c":325.34,"v":4901900},{"d":"2022-03-07","o":325.68,"h":326.44,"l":320.35,"c":322.72,"v":5875800},{"d":"2022-03-08","o":325.3,"h":327.29,"l":318.03,"c":318.52,"v":7905000},{"d":"2022-03-09","o":326.59,"h":327.47,"l":322.58,"c":325.4,"v":5874500},{"d":"2022-03-10","o":322.49,"h":325.7,"l":321.58,"c":325.3,"v":3843600},{"d":"2022-03-11","o":326.53,"h":331.49,"l":326.23,"c":326.6,"v":5135700},{"d":"2022-03-14","o":328.65,"h":333.48,"l":327.65,"c":329.98,"v":5967200},{"d":"2022-03-15","o":332.7,"h":334.58,"l":329.38,"c":332.55,"v":6928300},{"d":"2022-03-16","o":335.11,"h":337.34,"l":331.71,"c":336.11,"v":5925800},{"d":"2022-03-17","o":337,"h":345.13,"l":336.2,"c":344.97,"v":7219800},{"d":"2022-03-18","o":344.12,"h":346.87,"l":339.27,"c":342.41,"v":8881500},{"d":"2022-03-21","o":344.99,"h":351.21,"l":344.3,"c":349.66,"v":6298300},{"d":"2022-03-22","o":351.01,"h":354.95,"l":348.9,"c":349.93,"v":5772700},{"d":"2022-03-23","o":349.13,"h":350.79,"l":346.25,"c":348.16,"v":5642400},{"d":"2022-03-24","o":351.5,"h":352.57,"l":349.13,"c":352.37,"v":3946300},{"d":"2022-03-25","o":353.9,"h":359.01,"l":353.6,"c":358.76,"v":4583000},{"d":"2022-03-28","o":360.59,"h":361.38,"l":355.53,"c":359.57,"v":4172900},{"d":"2022-03-29","o":361.39,"h":362.1,"l":352.55,"c":355.12,"v":5004800},{"d":"2022-03-30","o":354.66,"h":357.85,"l":351.84,"c":357.61,"v":3911200},{"d":"2022-03-31","o":359,"h":360,"l":352.32,"c":352.91,"v":6065400},{"d":"2022-04-01","o":353.65,"h":354.58,"l":349.02,"c":351.88,"v":4123800},{"d":"2022-04-04","o":352,"h":352.24,"l":344.31,"c":345.43,"v":5090000},{"d":"2022-04-05","o":345.77,"h":349.44,"l":344.28,"c":344.8,"v":4244700},{"d":"2022-04-06","o":341.17,"h":346.97,"l":340.55,"c":344.71,"v":4547400},{"d":"2022-04-07","o":346.22,"h":347.67,"l":342.4,"c":346.51,"v":3815700},{"d":"2022-04-08","o":348.93,"h":353.85,"l":347.73,"c":353.1,"v":4490500},{"d":"2022-04-11","o":352.98,"h":354.33,"l":349.34,"c":352.02,"v":3128900},{"d":"2022-04-12","o":352.26,"h":354,"l":348.39,"c":349.74,"v":3548800},{"d":"2022-04-13","o":349.46,"h":350.72,"l":345.25,"c":346.22,"v":3434200},{"d":"2022-04-14","o":346.16,"h":347.56,"l":344.14,"c":344.33,"v":3283500},{"d":"2022-04-18","o":344.45,"h":347.19,"l":343.59,"c":346.65,"v":2517100},{"d":"2022-04-19","o":347,"h":349.13,"l":345.85,"c":348.5,"v":3392000},{"d":"2022-04-20","o":350,"h":350.59,"l":347.7,"c":348.82,"v":3711200},{"d":"2022-04-21","o":350.86,"h":350.86,"l":342.96,"c":343.6,"v":4032100},{"d":"2022-04-22","o":342.94,"h":343.21,"l":335.11,"c":335.56,"v":4966500},{"d":"2022-04-25","o":332.3,"h":337.85,"l":328.53,"c":336.95,"v":5695100},{"d":"2022-04-26","o":333.53,"h":337.39,"l":330.36,"c":330.65,"v":4588900},{"d":"2022-04-27","o":330.6,"h":333.14,"l":328.43,"c":329.58,"v":3726700},{"d":"2022-04-28","o":331.53,"h":332.06,"l":327.83,"c":331.27,"v":3845800},{"d":"2022-04-29","o":330.19,"h":330.64,"l":320.5,"c":322.83,"v":5685200},{"d":"2022-05-02","o":324.11,"h":324.37,"l":311.74,"c":318.19,"v":6797200},{"d":"2022-05-03","o":319.42,"h":323.58,"l":317.67,"c":318.99,"v":3874700},{"d":"2022-05-04","o":319.1,"h":327.28,"l":318,"c":326.8,"v":4269600},{"d":"2022-05-05","o":325.85,"h":325.85,"l":315.16,"c":318.68,"v":5257600},{"d":"2022-05-06","o":317.99,"h":320.37,"l":314.19,"c":318.88,"v":4198800},{"d":"2022-05-09","o":315.35,"h":316.92,"l":311.56,"c":312.96,"v":4874400},{"d":"2022-05-10","o":315.96,"h":318.11,"l":310.24,"c":312.53,"v":4798400},{"d":"2022-05-11","o":313.17,"h":317.55,"l":311.01,"c":311.54,"v":4250700},{"d":"2022-05-12","o":307.95,"h":309.07,"l":302.55,"c":308.06,"v":5679800},{"d":"2022-05-13","o":311.25,"h":312.47,"l":307.9,"c":310.36,"v":3767500},{"d":"2022-05-16","o":310.28,"h":311.95,"l":307.13,"c":309.29,"v":3697600},{"d":"2022-05-17","o":315.21,"h":315.44,"l":312.1,"c":314.6,"v":4154200},{"d":"2022-05-18","o":312.94,"h":314.17,"l":305.57,"c":306.64,"v":4417900},{"d":"2022-05-19","o":303.93,"h":306.31,"l":301.21,"c":304.15,"v":4730100},{"d":"2022-05-20","o":307.05,"h":307.46,"l":298.11,"c":304.05,"v":5517600},{"d":"2022-05-23","o":307.38,"h":312.44,"l":306.62,"c":310.2,"v":4142100},{"d":"2022-05-24","o":309.39,"h":310.31,"l":303.75,"c":309.17,"v":3657600},{"d":"2022-05-25","o":308.59,"h":310.99,"l":305.92,"c":308.64,"v":3704800},{"d":"2022-05-26","o":311.27,"h":314.39,"l":310.98,"c":312.5,"v":4472000},{"d":"2022-05-27","o":314.73,"h":319.24,"l":314.15,"c":319.11,"v":4280100},{"d":"2022-05-31","o":318.98,"h":318.98,"l":314.8,"c":315.98,"v":5675800},{"d":"2022-06-01","o":316,"h":316.79,"l":309.61,"c":312.21,"v":3795700},{"d":"2022-06-02","o":312.65,"h":315.09,"l":308.61,"c":314.95,"v":3119300},{"d":"2022-06-03","o":312.5,"h":313.8,"l":310.4,"c":310.94,"v":2587500},{"d":"2022-06-06","o":313.38,"h":315.78,"l":311.48,"c":312.15,"v":2980900},{"d":"2022-06-07","o":310.58,"h":313.79,"l":309.39,"c":313.65,"v":2550700},{"d":"2022-06-08","o":312.16,"h":312.8,"l":307.93,"c":308.74,"v":2877400},{"d":"2022-06-09","o":308.1,"h":308.38,"l":300.57,"c":300.8,"v":3217400},{"d":"2022-06-10","o":296.08,"h":298,"l":291.61,"c":291.71,"v":5882600},{"d":"2022-06-13","o":285.43,"h":287.43,"l":280.1,"c":281.56,"v":7109100},{"d":"2022-06-14","o":282.09,"h":283.96,"l":276.1,"c":277.64,"v":5838100},{"d":"2022-06-15","o":281.16,"h":282.5,"l":273.87,"c":278.93,"v":5821200},{"d":"2022-06-16","o":273.39,"h":273.4,"l":266.88,"c":268.56,"v":7199200},{"d":"2022-06-17","o":268.39,"h":270.5,"l":265.68,"c":268.08,"v":11562000},{"d":"2022-06-21","o":273.85,"h":273.98,"l":270.34,"c":271.77,"v":4906700},{"d":"2022-06-22","o":267.38,"h":273.4,"l":267.38,"c":269.79,"v":4220700},{"d":"2022-06-23","o":269.85,"h":270.71,"l":263.68,"c":267.52,"v":4727400},{"d":"2022-06-24","o":268.97,"h":279.67,"l":268.57,"c":278.28,"v":6451900},{"d":"2022-06-27","o":280.53,"h":282.03,"l":277.61,"c":278.4,"v":4134800},{"d":"2022-06-28","o":280.51,"h":282.45,"l":273.68,"c":273.86,"v":3868000},{"d":"2022-06-29","o":274.95,"h":275.94,"l":272.97,"c":273.49,"v":2995900},{"d":"2022-06-30","o":270.51,"h":274.92,"l":268.68,"c":273.02,"v":4623500},{"d":"2022-07-01","o":272.5,"h":278.4,"l":271.63,"c":277.5,"v":3667300},{"d":"2022-07-05","o":274.2,"h":275.86,"l":271.39,"c":275.69,"v":3676900},{"d":"2022-07-06","o":274.84,"h":277.51,"l":272.87,"c":275.65,"v":3033900},{"d":"2022-07-07","o":277.5,"h":279.59,"l":277.1,"c":279.28,"v":3949700},{"d":"2022-07-08","o":279.79,"h":282.61,"l":279.25,"c":280.83,"v":2983400},{"d":"2022-07-11","o":279.38,"h":281.46,"l":277.87,"c":278.51,"v":2864400},{"d":"2022-07-12","o":277.57,"h":282.18,"l":276.65,"c":277.28,"v":3033000},{"d":"2022-07-13","o":275.37,"h":280.09,"l":274.45,"c":277.47,"v":4197400},{"d":"2022-07-14","o":273,"h":275.35,"l":271.2,"c":274.41,"v":3888500},{"d":"2022-07-15","o":277.53,"h":280,"l":276.06,"c":278.48,"v":4547400},{"d":"2022-07-18","o":281.5,"h":281.5,"l":275.21,"c":276.26,"v":3273800},{"d":"2022-07-19","o":279,"h":284.08,"l":278.17,"c":283.55,"v":3590200},{"d":"2022-07-20","o":284.64,"h":286.44,"l":283.9,"c":286.04,"v":3877200},{"d":"2022-07-21","o":287,"h":287.24,"l":282.09,"c":286.85,"v":3699000},{"d":"2022-07-22","o":288.1,"h":289.4,"l":283.62,"c":285.93,"v":2876100},{"d":"2022-07-25","o":287.21,"h":289.07,"l":285.15,"c":287.99,"v":3136300},{"d":"2022-07-26","o":287.79,"h":288.71,"l":284.65,"c":285.31,"v":2512200},{"d":"2022-07-27","o":287.67,"h":291.56,"l":285.7,"c":290.3,"v":3613200},{"d":"2022-07-28","o":291.18,"h":294.03,"l":286.77,"c":293.9,"v":3986900},{"d":"2022-07-29","o":297.42,"h":302.4,"l":295.43,"c":300.6,"v":6976200},{"d":"2022-08-01","o":299.7,"h":299.7,"l":294.83,"c":295.86,"v":4192700},{"d":"2022-08-02","o":294.87,"h":295.53,"l":291.92,"c":292.17,"v":3166500},{"d":"2022-08-03","o":295.05,"h":295.88,"l":291.1,"c":294.96,"v":4061400},{"d":"2022-08-04","o":294.73,"h":295.98,"l":292.62,"c":292.91,"v":3946200},{"d":"2022-08-05","o":291.87,"h":294.1,"l":290.43,"c":292.07,"v":3395400},{"d":"2022-08-08","o":294.87,"h":299.33,"l":292.27,"c":292.34,"v":3965600},{"d":"2022-08-09","o":293.35,"h":297.57,"l":291.93,"c":292.77,"v":3872100},{"d":"2022-08-10","o":296.48,"h":296.93,"l":294.1,"c":295.11,"v":3705700},{"d":"2022-08-11","o":298,"h":299.06,"l":296.12,"c":296.47,"v":3144800},{"d":"2022-08-12","o":297.9,"h":301.69,"l":297,"c":301.55,"v":3231300},{"d":"2022-08-15","o":298.64,"h":303.76,"l":297.4,"c":302.82,"v":2927200},{"d":"2022-08-16","o":304.99,"h":308.15,"l":303.76,"c":306.65,"v":3342600},{"d":"2022-08-17","o":305.22,"h":306.89,"l":302.74,"c":304.26,"v":2962600},{"d":"2022-08-18","o":304.44,"h":304.57,"l":301.55,"c":304.27,"v":2783100},{"d":"2022-08-19","o":302.95,"h":303.22,"l":296.81,"c":297.28,"v":4613100},{"d":"2022-08-22","o":294,"h":294.47,"l":287.86,"c":288.69,"v":4713900},{"d":"2022-08-23","o":288.85,"h":291.64,"l":288.15,"c":289.65,"v":2592100},{"d":"2022-08-24","o":290,"h":294,"l":289.46,"c":293.52,"v":3266100},{"d":"2022-08-25","o":293.71,"h":298.48,"l":292.83,"c":298.13,"v":3463700},{"d":"2022-08-26","o":299.41,"h":299.63,"l":289.65,"c":289.96,"v":5277200},{"d":"2022-08-29","o":288.4,"h":289.83,"l":285.75,"c":287.45,"v":3098300},{"d":"2022-08-30","o":288.72,"h":289.32,"l":284.77,"c":285.42,"v":3213700},{"d":"2022-08-31","o":287.25,"h":288.01,"l":280.44,"c":280.8,"v":4999600},{"d":"2022-09-01","o":279.95,"h":282.68,"l":277.31,"c":282.43,"v":3765000},{"d":"2022-09-02","o":284.84,"h":285.42,"l":276.37,"c":277.67,"v":3793600},{"d":"2022-09-06","o":278.01,"h":279.49,"l":275.36,"c":276.59,"v":4362900},{"d":"2022-09-07","o":275.74,"h":281.74,"l":275.42,"c":281.04,"v":3509900},{"d":"2022-09-08","o":278.58,"h":283.4,"l":277.29,"c":283.34,"v":3542300},{"d":"2022-09-09","o":284.54,"h":287.02,"l":284.13,"c":285.77,"v":3125100},{"d":"2022-09-12","o":286.7,"h":289.24,"l":286.03,"c":288.51,"v":3407900},{"d":"2022-09-13","o":283.99,"h":285.14,"l":277.5,"c":278.29,"v":4582700},{"d":"2022-09-14","o":279,"h":280.21,"l":275.64,"c":278.42,"v":3718400},{"d":"2022-09-15","o":278.69,"h":281.27,"l":276.36,"c":276.7,"v":3274500},{"d":"2022-09-16","o":275.35,"h":276.38,"l":273.26,"c":274.81,"v":7288900},{"d":"2022-09-19","o":272.79,"h":279.13,"l":272.72,"c":278.95,"v":3291500},{"d":"2022-09-20","o":277.17,"h":278.04,"l":274.61,"c":277.13,"v":3275600},{"d":"2022-09-21","o":278.9,"h":278.92,"l":270.72,"c":270.74,"v":3941800},{"d":"2022-09-22","o":271.03,"h":271.5,"l":268.27,"c":268.51,"v":4120900},{"d":"2022-09-23","o":266.01,"h":268.14,"l":264.24,"c":267.77,"v":5175100},{"d":"2022-09-26","o":265.82,"h":267.84,"l":263.37,"c":264.32,"v":4929300},{"d":"2022-09-27","o":266.99,"h":267.93,"l":261.55,"c":265.47,"v":5767700},{"d":"2022-09-28","o":265.65,"h":273.6,"l":264.91,"c":271.78,"v":5941800},{"d":"2022-09-29","o":269.89,"h":272.17,"l":265.59,"c":269.58,"v":5210700},{"d":"2022-09-30","o":269.21,"h":272.94,"l":266.6,"c":267.02,"v":6057500},{"d":"2022-10-03","o":269.52,"h":274.57,"l":267.16,"c":272.8,"v":4901000},{"d":"2022-10-04","o":277.42,"h":281.3,"l":276.6,"c":280.49,"v":4633700},{"d":"2022-10-05","o":276.87,"h":280.88,"l":275.84,"c":279.36,"v":3350400},{"d":"2022-10-06","o":278.2,"h":279.85,"l":275.9,"c":276.31,"v":3394000},{"d":"2022-10-07","o":274.44,"h":274.5,"l":267.48,"c":269.04,"v":4270200},{"d":"2022-10-10","o":269.89,"h":270.21,"l":265.86,"c":266.93,"v":3106500},{"d":"2022-10-11","o":266.1,"h":270.97,"l":265.61,"c":267.31,"v":3442000},{"d":"2022-10-12","o":267.31,"h":267.52,"l":263.96,"c":264,"v":3342400},{"d":"2022-10-13","o":260.58,"h":276.78,"l":259.85,"c":275.78,"v":5483400},{"d":"2022-10-14","o":277.59,"h":279.22,"l":271.97,"c":272.67,"v":4292300},{"d":"2022-10-17","o":276.48,"h":278.59,"l":275.3,"c":277.02,"v":4452100},{"d":"2022-10-18","o":282.74,"h":283.36,"l":279.25,"c":281.67,"v":4292700},{"d":"2022-10-19","o":280.33,"h":282.38,"l":276.97,"c":278.34,"v":3213700},{"d":"2022-10-20","o":278.07,"h":279.44,"l":273,"c":273.53,"v":3916600},{"d":"2022-10-21","o":273.76,"h":282.92,"l":271.46,"c":282.51,"v":4995400},{"d":"2022-10-24","o":284.1,"h":289.34,"l":283.99,"c":287.48,"v":3860000},{"d":"2022-10-25","o":288.77,"h":289.87,"l":286.88,"c":289.24,"v":3171000},{"d":"2022-10-26","o":289.75,"h":291.8,"l":287.68,"c":288.52,"v":3294100},{"d":"2022-10-27","o":290.31,"h":294,"l":288.85,"c":289.88,"v":4273800},{"d":"2022-10-28","o":292.77,"h":299.98,"l":291.48,"c":299.63,"v":4627600},{"d":"2022-10-31","o":297.98,"h":298.89,"l":294.85,"c":295.09,"v":4626400},{"d":"2022-11-01","o":298.45,"h":298.87,"l":293.04,"c":294.13,"v":3837000},{"d":"2022-11-02","o":293.04,"h":298.26,"l":289.42,"c":289.46,"v":4269000},{"d":"2022-11-03","o":286.02,"h":287.47,"l":283.46,"c":283.85,"v":3122900},{"d":"2022-11-04","o":286.77,"h":289.2,"l":282.38,"c":287.47,"v":3925300},{"d":"2022-11-07","o":290.92,"h":292.1,"l":288.65,"c":290.19,"v":3522000},{"d":"2022-11-08","o":291.11,"h":294.74,"l":289.01,"c":292.61,"v":3562200},{"d":"2022-11-09","o":291.98,"h":292.4,"l":288.06,"c":288.65,"v":2759300},{"d":"2022-11-10","o":297.11,"h":303.5,"l":294.54,"c":303.2,"v":5693100},{"d":"2022-11-11","o":305.56,"h":311.33,"l":302.6,"c":309.72,"v":6570200},{"d":"2022-11-14","o":310,"h":311.84,"l":308.84,"c":308.91,"v":4637600},{"d":"2022-11-15","o":313.67,"h":313.89,"l":307.18,"c":309.98,"v":4372400},{"d":"2022-11-16","o":310.93,"h":311.55,"l":306.74,"c":308.76,"v":2970600},{"d":"2022-11-17","o":305.7,"h":307.62,"l":304.15,"c":307.44,"v":3062200},{"d":"2022-11-18","o":310.55,"h":311.2,"l":308.62,"c":310.76,"v":3395500},{"d":"2022-11-21","o":310.81,"h":312.9,"l":308.58,"c":311.2,"v":2862000},{"d":"2022-11-22","o":313,"h":316.56,"l":312.05,"c":315.76,"v":3172000},{"d":"2022-11-23","o":315.39,"h":316.43,"l":314.07,"c":316.18,"v":2684900},{"d":"2022-11-25","o":317.52,"h":319.12,"l":316.18,"c":317.43,"v":1844900},{"d":"2022-11-28","o":316.25,"h":317.64,"l":312.33,"c":313.27,"v":4230700},{"d":"2022-11-29","o":311.89,"h":315.29,"l":311.35,"c":315.13,"v":3740100},{"d":"2022-11-30","o":315.13,"h":318.6,"l":308.7,"c":318.6,"v":7919700},{"d":"2022-12-01","o":319,"h":319.56,"l":313.3,"c":315.84,"v":4351600},{"d":"2022-12-02","o":313.49,"h":316.38,"l":312.75,"c":316.15,"v":3025700},{"d":"2022-12-05","o":315.22,"h":315.66,"l":308.73,"c":310.57,"v":3835800},{"d":"2022-12-06","o":309.95,"h":310.29,"l":306.35,"c":307.78,"v":3877400},{"d":"2022-12-07","o":307.07,"h":309.38,"l":304.92,"c":305.82,"v":4130800},{"d":"2022-12-08","o":306,"h":307.49,"l":305.09,"c":305.99,"v":2351700},{"d":"2022-12-09","o":305.32,"h":308.34,"l":304.71,"c":306.39,"v":3326000},{"d":"2022-12-12","o":307.55,"h":311.91,"l":305.46,"c":311.45,"v":4366700},{"d":"2022-12-13","o":318.4,"h":318.91,"l":310.82,"c":312.33,"v":5042800},{"d":"2022-12-14","o":312.74,"h":316.36,"l":308.4,"c":309.29,"v":4056900},{"d":"2022-12-15","o":306.43,"h":306.96,"l":299.45,"c":301.91,"v":5103900},{"d":"2022-12-16","o":299.05,"h":302.47,"l":297.76,"c":300,"v":8305700},{"d":"2022-12-19","o":300.51,"h":301.48,"l":297.15,"c":300.03,"v":3842200},{"d":"2022-12-20","o":300.09,"h":304.19,"l":297,"c":302,"v":3090700},{"d":"2022-12-21","o":304.38,"h":308.54,"l":304.16,"c":307.82,"v":3264600},{"d":"2022-12-22","o":306.1,"h":306.5,"l":297.64,"c":302.69,"v":3560100},{"d":"2022-12-23","o":302.88,"h":306.57,"l":300.93,"c":306.49,"v":2460400},{"d":"2022-12-27","o":306.45,"h":308.58,"l":304.65,"c":305.55,"v":2730900},{"d":"2022-12-28","o":304.77,"h":307.46,"l":303.26,"c":303.43,"v":2628200},{"d":"2022-12-29","o":305.94,"h":309.38,"l":305.24,"c":309.06,"v":2846200},{"d":"2022-12-30","o":306.95,"h":309.04,"l":305.62,"c":308.9,"v":3298300},{"d":"2023-01-03","o":310.07,"h":312.39,"l":307.38,"c":309.91,"v":3549900},{"d":"2023-01-04","o":312,"h":316.89,"l":311.25,"c":314.55,"v":5121200},{"d":"2023-01-05","o":313.57,"h":314.23,"l":310,"c":312.9,"v":3416300},{"d":"2023-01-06","o":315,"h":320.16,"l":313.38,"c":318.69,"v":3647900},{"d":"2023-01-09","o":319.02,"h":320.5,"l":314.75,"c":315.53,"v":4397400},{"d":"2023-01-10","o":315,"h":316.8,"l":313.34,"c":316.35,"v":3049100},{"d":"2023-01-11","o":318.52,"h":320.57,"l":316.6,"c":320.37,"v":2999500},{"d":"2023-01-12","o":321.15,"h":321.32,"l":317.72,"c":318.93,"v":3070300},{"d":"2023-01-13","o":317.49,"h":318.42,"l":315.79,"c":317.64,"v":2773000},{"d":"2023-01-17","o":318.4,"h":318.52,"l":314.25,"c":314.86,"v":3478900},{"d":"2023-01-18","o":315,"h":315.54,"l":307.75,"c":308.3,"v":3406000},{"d":"2023-01-19","o":306.12,"h":307.24,"l":303.86,"c":305.23,"v":3614600},{"d":"2023-01-20","o":305.21,"h":310.01,"l":304.36,"c":309.87,"v":3770100},{"d":"2023-01-23","o":309.63,"h":312.73,"l":306.85,"c":310.42,"v":3086700},{"d":"2023-01-24","o":309.3,"h":312.83,"l":307.5,"c":311.3,"v":2234300},{"d":"2023-01-25","o":308.33,"h":312.55,"l":307.71,"c":311.9,"v":2299800},{"d":"2023-01-26","o":312.99,"h":313.68,"l":309.58,"c":310.95,"v":2856600},{"d":"2023-01-27","o":309.79,"h":311.73,"l":308.34,"c":309.17,"v":3031200},{"d":"2023-01-30","o":307.6,"h":309.51,"l":306.81,"c":307.33,"v":3474600},{"d":"2023-01-31","o":307.74,"h":311.86,"l":305.79,"c":311.52,"v":3653400},{"d":"2023-02-01","o":309.63,"h":312.67,"l":306.38,"c":310.57,"v":3518300},{"d":"2023-02-02","o":312.35,"h":312.6,"l":308.3,"c":311.86,"v":4421400},{"d":"2023-02-03","o":311,"h":311.55,"l":305.92,"c":308.51,"v":5385700},{"d":"2023-02-06","o":308.25,"h":308.8,"l":305.6,"c":308.43,"v":2973100},{"d":"2023-02-07","o":307.3,"h":314.15,"l":306.63,"c":312.97,"v":3786700},{"d":"2023-02-08","o":311.12,"h":313.41,"l":308.01,"c":308.48,"v":3370000},{"d":"2023-02-09","o":310.17,"h":311.42,"l":306.99,"c":307.21,"v":3461200},{"d":"2023-02-10","o":307.08,"h":309.98,"l":305.28,"c":309.89,"v":2808000},{"d":"2023-02-13","o":310.3,"h":313.74,"l":309.62,"c":313.74,"v":3261500},{"d":"2023-02-14","o":313.78,"h":314.1,"l":309.04,"c":310.79,"v":2907100},{"d":"2023-02-15","o":309.98,"h":310.37,"l":308.28,"c":309.63,"v":2410700},{"d":"2023-02-16","o":307.58,"h":310.2,"l":306.87,"c":308.18,"v":2801700},{"d":"2023-02-17","o":307.15,"h":308.41,"l":305.48,"c":308.24,"v":2720500},{"d":"2023-02-21","o":306.17,"h":307.3,"l":300.5,"c":302.72,"v":4131100},{"d":"2023-02-22","o":303.2,"h":305.27,"l":301.77,"c":303.16,"v":2899500},{"d":"2023-02-23","o":305.01,"h":305.56,"l":300.25,"c":303.07,"v":2736400},{"d":"2023-02-24","o":300.4,"h":305.62,"l":300.01,"c":304.02,"v":3656200},{"d":"2023-02-27","o":304.37,"h":305.78,"l":302.01,"c":304.66,"v":3652200},{"d":"2023-02-28","o":304.89,"h":306.15,"l":303.41,"c":305.18,"v":4736800},{"d":"2023-03-01","o":304.02,"h":305.62,"l":302.08,"c":304.62,"v":3397200},{"d":"2023-03-02","o":303.66,"h":308.1,"l":301.45,"c":307.75,"v":3152100},{"d":"2023-03-03","o":309.56,"h":312.66,"l":308.5,"c":312.45,"v":4493000},{"d":"2023-03-06","o":312.82,"h":317.29,"l":312.43,"c":316.97,"v":4889800},{"d":"2023-03-07","o":316.39,"h":316.5,"l":310.23,"c":311.12,"v":3609700},{"d":"2023-03-08","o":310.72,"h":312.68,"l":309.25,"c":311.37,"v":2701600},{"d":"2023-03-09","o":311,"h":313.18,"l":303.94,"c":304.82,"v":3929500},{"d":"2023-03-10","o":302.95,"h":306.72,"l":301.92,"c":303.63,"v":5294800},{"d":"2023-03-13","o":301.75,"h":306.59,"l":300.76,"c":302.88,"v":4993000},{"d":"2023-03-14","o":306.92,"h":307.55,"l":301.68,"c":305.33,"v":5251500},{"d":"2023-03-15","o":300.02,"h":300.55,"l":294.9,"c":297.88,"v":7162800},{"d":"2023-03-16","o":296.37,"h":304.43,"l":295.36,"c":302.01,"v":6325700},{"d":"2023-03-17","o":301.3,"h":301.3,"l":292.42,"c":293.51,"v":15609400},{"d":"2023-03-20","o":295.57,"h":301.51,"l":295.06,"c":301.06,"v":6056000},{"d":"2023-03-21","o":304.56,"h":305.63,"l":302.25,"c":303.85,"v":4724000},{"d":"2023-03-22","o":303.72,"h":307.05,"l":299.65,"c":299.73,"v":3086300},{"d":"2023-03-23","o":301.39,"h":302.08,"l":296.3,"c":298.37,"v":4015800},{"d":"2023-03-24","o":294.68,"h":299.5,"l":293.39,"c":298.92,"v":3905400},{"d":"2023-03-27","o":300.88,"h":303.21,"l":298.97,"c":302.14,"v":3833900},{"d":"2023-03-28","o":301.93,"h":302.72,"l":300.59,"c":302.32,"v":2436500},{"d":"2023-03-29","o":304.8,"h":305.38,"l":303.36,"c":305.3,"v":2650000},{"d":"2023-03-30","o":307.09,"h":307.47,"l":302.58,"c":305.08,"v":2694000},{"d":"2023-03-31","o":305.9,"h":308.81,"l":304.99,"c":308.77,"v":5020200},{"d":"2023-04-03","o":309.25,"h":311.5,"l":308.24,"c":310.31,"v":4862300},{"d":"2023-04-04","o":310.76,"h":311,"l":307.07,"c":309.07,"v":2740300},{"d":"2023-04-05","o":307.85,"h":311.07,"l":307.85,"c":310.39,"v":2314500},{"d":"2023-04-06","o":309.82,"h":313.22,"l":309.05,"c":312.51,"v":3131400},{"d":"2023-04-10","o":311.41,"h":313.7,"l":310.33,"c":312.62,"v":2330900},{"d":"2023-04-11","o":312.56,"h":315.94,"l":311.77,"c":313.7,"v":3109500},{"d":"2023-04-12","o":315.97,"h":316.92,"l":313.72,"c":314.55,"v":2662600},{"d":"2023-04-13","o":315.27,"h":318.81,"l":313.26,"c":318.05,"v":3323300},{"d":"2023-04-14","o":318.89,"h":321.88,"l":318.12,"c":319.74,"v":2975400},{"d":"2023-04-17","o":320.2,"h":323.98,"l":319,"c":323.79,"v":3425500},{"d":"2023-04-18","o":324.95,"h":325.72,"l":322.5,"c":324.63,"v":3581200},{"d":"2023-04-19","o":323.85,"h":324.55,"l":322.76,"c":323.09,"v":2406200},{"d":"2023-04-20","o":322.2,"h":324.37,"l":321.32,"c":323.82,"v":2428400},{"d":"2023-04-21","o":322.36,"h":324.85,"l":321.61,"c":324.33,"v":2405700},{"d":"2023-04-24","o":324.43,"h":326.4,"l":324.3,"c":326.05,"v":2261900},{"d":"2023-04-25","o":325.99,"h":327.1,"l":324.11,"c":324.34,"v":2552200},{"d":"2023-04-26","o":323.31,"h":323.74,"l":319,"c":320.53,"v":2718600},{"d":"2023-04-27","o":322.86,"h":326.91,"l":322.11,"c":326.23,"v":2950000},{"d":"2023-04-28","o":325.44,"h":328.81,"l":325.19,"c":328.55,"v":2909600},{"d":"2023-05-01","o":329.16,"h":331.84,"l":328.57,"c":330.17,"v":2461300},{"d":"2023-05-02","o":330.15,"h":330.25,"l":322.76,"c":325.86,"v":3366500},{"d":"2023-05-03","o":327.13,"h":328.07,"l":323.06,"c":323.22,"v":2653800},{"d":"2023-05-04","o":323.44,"h":325.99,"l":317.41,"c":320,"v":3185600},{"d":"2023-05-05","o":323.36,"h":325.16,"l":322.62,"c":323.88,"v":3869500},{"d":"2023-05-08","o":328.26,"h":330.69,"l":325.79,"c":326.14,"v":3302400},{"d":"2023-05-09","o":324.87,"h":326.88,"l":323.48,"c":324.87,"v":2283400},{"d":"2023-05-10","o":326.08,"h":326.16,"l":320.15,"c":322.99,"v":2639800},{"d":"2023-05-11","o":321,"h":322.96,"l":319.81,"c":322.64,"v":2548900},{"d":"2023-05-12","o":323.82,"h":324.24,"l":320.54,"c":322.49,"v":1937300},{"d":"2023-05-15","o":322.89,"h":323.83,"l":320.13,"c":323.53,"v":2190000},{"d":"2023-05-16","o":322.46,"h":324.69,"l":322.36,"c":323.75,"v":2139500},{"d":"2023-05-17","o":325.02,"h":328.26,"l":324.82,"c":327.39,"v":3046800},{"d":"2023-05-18","o":326.87,"h":329.98,"l":325.85,"c":329.76,"v":2805000},{"d":"2023-05-19","o":331,"h":333.94,"l":329.12,"c":330.39,"v":4322900},{"d":"2023-05-22","o":330.75,"h":331.49,"l":328.35,"c":329.13,"v":2762500},{"d":"2023-05-23","o":328.19,"h":329.27,"l":322.97,"c":323.11,"v":4029300},{"d":"2023-05-24","o":322.71,"h":323,"l":319.56,"c":320.2,"v":3071500},{"d":"2023-05-25","o":320.56,"h":320.56,"l":317.71,"c":319.02,"v":4245400},{"d":"2023-05-26","o":320.44,"h":322.63,"l":319.67,"c":320.6,"v":3229400},{"d":"2023-05-30","o":321.86,"h":322.47,"l":319,"c":322.19,"v":3231800},{"d":"2023-05-31","o":321.12,"h":322.41,"l":319.39,"c":321.08,"v":6175000},{"d":"2023-06-01","o":321.42,"h":323.22,"l":319.53,"c":323.12,"v":3375300},{"d":"2023-06-02","o":325.16,"h":330.67,"l":324.42,"c":329.48,"v":3962200},{"d":"2023-06-05","o":330.89,"h":330.89,"l":327.57,"c":328.58,"v":3091800},{"d":"2023-06-06","o":329.04,"h":334.16,"l":328.68,"c":333.41,"v":3181400},{"d":"2023-06-07","o":334.01,"h":335.82,"l":331.43,"c":335.42,"v":3727800},{"d":"2023-06-08","o":335.49,"h":336.32,"l":334.1,"c":335.95,"v":2759300},{"d":"2023-06-09","o":335.76,"h":337.59,"l":334.92,"c":335.29,"v":2619200},{"d":"2023-06-12","o":335.16,"h":335.35,"l":332.22,"c":333.6,"v":2873400},{"d":"2023-06-13","o":333.22,"h":336.62,"l":332.2,"c":336.39,"v":2953000},{"d":"2023-06-14","o":337.22,"h":340.38,"l":334.09,"c":335.9,"v":5164600},{"d":"2023-06-15","o":335.97,"h":341.68,"l":335.54,"c":339.82,"v":4095200},{"d":"2023-06-16","o":341.02,"h":341.3,"l":337.66,"c":338.31,"v":8486200},{"d":"2023-06-20","o":338.15,"h":339.28,"l":336.62,"c":338.67,"v":3751700},{"d":"2023-06-21","o":337.3,"h":341.35,"l":336.37,"c":338.61,"v":4507000},{"d":"2023-06-22","o":338.84,"h":338.85,"l":335.66,"c":336.96,"v":3303300},{"d":"2023-06-23","o":335.1,"h":337.47,"l":334.19,"c":335.25,"v":4451700},{"d":"2023-06-26","o":335.17,"h":335.83,"l":331.84,"c":334.12,"v":3220900},{"d":"2023-06-27","o":334.39,"h":336.73,"l":334.37,"c":335.34,"v":2625600},{"d":"2023-06-28","o":336.05,"h":336.4,"l":332.61,"c":334.15,"v":3175100},{"d":"2023-06-29","o":334.26,"h":337.01,"l":334.14,"c":336.91,"v":2498900},{"d":"2023-06-30","o":338.78,"h":342.5,"l":338.4,"c":341,"v":4520600},{"d":"2023-07-03","o":340.75,"h":342.08,"l":338.41,"c":342,"v":2047400},{"d":"2023-07-05","o":340.05,"h":341.89,"l":338.7,"c":341.56,"v":2870700},{"d":"2023-07-06","o":339.75,"h":341.8,"l":338.91,"c":341.46,"v":2548300},{"d":"2023-07-07","o":340.52,"h":344.07,"l":340.39,"c":340.9,"v":2940800},{"d":"2023-07-10","o":340.48,"h":343.48,"l":339.87,"c":341.13,"v":2966500},{"d":"2023-07-11","o":341.23,"h":343.84,"l":340.93,"c":343.37,"v":2754900},{"d":"2023-07-12","o":345.29,"h":346.44,"l":344.31,"c":345.35,"v":2897100},{"d":"2023-07-13","o":345.6,"h":346.21,"l":343.45,"c":343.54,"v":2831800},{"d":"2023-07-14","o":344.99,"h":345,"l":340.51,"c":341.09,"v":2669300},{"d":"2023-07-17","o":341.09,"h":345.72,"l":341.09,"c":344.25,"v":2359500},{"d":"2023-07-18","o":344.05,"h":347.25,"l":343.54,"c":345.34,"v":2565300},{"d":"2023-07-19","o":344.21,"h":345.38,"l":341.99,"c":342.43,"v":3032100},{"d":"2023-07-20","o":343.09,"h":346.79,"l":342.85,"c":346.61,"v":3146000},{"d":"2023-07-21","o":346.76,"h":347.62,"l":345.1,"c":345.76,"v":3301900},{"d":"2023-07-24","o":346.77,"h":351.19,"l":346.28,"c":349.63,"v":3269400},{"d":"2023-07-25","o":349.32,"h":349.66,"l":345.54,"c":347.58,"v":3014000},{"d":"2023-07-26","o":347.56,"h":351.09,"l":347.52,"c":349.8,"v":2682900},{"d":"2023-07-27","o":350.69,"h":351.27,"l":348.6,"c":349.31,"v":2706700},{"d":"2023-07-28","o":349.93,"h":351,"l":348.32,"c":349.81,"v":2473300},{"d":"2023-07-31","o":350.73,"h":352.33,"l":350.21,"c":351.96,"v":2621600},{"d":"2023-08-01","o":352.03,"h":353.42,"l":351.25,"c":352.26,"v":2293300},{"d":"2023-08-02","o":351.45,"h":352.89,"l":349.69,"c":351.19,"v":3085900},{"d":"2023-08-03","o":350.29,"h":354.47,"l":349.42,"c":353.81,"v":2942000},{"d":"2023-08-04","o":353.99,"h":355.11,"l":349.39,"c":349.99,"v":2842000},{"d":"2023-08-07","o":355.73,"h":364.63,"l":355.15,"c":362.58,"v":5379900},{"d":"2023-08-08","o":359.42,"h":364.25,"l":358.85,"c":363.73,"v":3428800},{"d":"2023-08-09","o":364.2,"h":364.43,"l":356.06,"c":358.02,"v":4424600},{"d":"2023-08-10","o":359.36,"h":362.35,"l":355.92,"c":356.98,"v":3098800},{"d":"2023-08-11","o":356.26,"h":359.25,"l":353.2,"c":358.35,"v":2475200},{"d":"2023-08-14","o":358.25,"h":358.95,"l":356.81,"c":358.48,"v":1990700},{"d":"2023-08-15","o":357,"h":357.92,"l":353.67,"c":354.5,"v":2863700},{"d":"2023-08-16","o":354.6,"h":358.72,"l":353.38,"c":354.11,"v":2196100},{"d":"2023-08-17","o":354.01,"h":356.3,"l":351.88,"c":353.19,"v":2847700},{"d":"2023-08-18","o":351.47,"h":354.3,"l":351.25,"c":352.56,"v":2870600},{"d":"2023-08-21","o":354.09,"h":354.18,"l":349.61,"c":352.09,"v":2540000},{"d":"2023-08-22","o":353.01,"h":353.5,"l":349.66,"c":350.57,"v":2363300},{"d":"2023-08-23","o":351.63,"h":354.32,"l":351.54,"c":354.26,"v":2239500},{"d":"2023-08-24","o":354.35,"h":357.23,"l":354.13,"c":354.3,"v":2521100},{"d":"2023-08-25","o":354.99,"h":357.35,"l":352.92,"c":355.93,"v":2136800},{"d":"2023-08-28","o":357.89,"h":358.41,"l":354.53,"c":355.55,"v":1728000},{"d":"2023-08-29","o":355.04,"h":358.59,"l":354.01,"c":358.29,"v":2285600},{"d":"2023-08-30","o":358.63,"h":362.68,"l":358.6,"c":361.06,"v":3058300},{"d":"2023-08-31","o":362.18,"h":362.47,"l":359.25,"c":360.2,"v":2842300},{"d":"2023-09-01","o":362,"h":363.39,"l":360.6,"c":362.46,"v":2637900},{"d":"2023-09-05","o":363.88,"h":366.47,"l":360,"c":360.47,"v":2976800},{"d":"2023-09-06","o":360.02,"h":362.8,"l":359.26,"c":361.67,"v":2655800},{"d":"2023-09-07","o":360.96,"h":363.3,"l":360.87,"c":361.8,"v":3263800},{"d":"2023-09-08","o":362.52,"h":364.83,"l":361.77,"c":363.15,"v":3019100},{"d":"2023-09-11","o":364.87,"h":366.61,"l":364.51,"c":365.52,"v":2921600},{"d":"2023-09-12","o":365.65,"h":370.43,"l":365.47,"c":367.78,"v":2898400},{"d":"2023-09-13","o":369.33,"h":370.84,"l":365.97,"c":367.82,"v":3261400},{"d":"2023-09-14","o":370.1,"h":370.22,"l":368.26,"c":369.5,"v":3670100},{"d":"2023-09-15","o":368.52,"h":370.2,"l":367.52,"c":367.86,"v":11595000},{"d":"2023-09-18","o":369.33,"h":371.33,"l":367.79,"c":370.43,"v":3130900},{"d":"2023-09-19","o":371.64,"h":373.34,"l":368.46,"c":370.48,"v":2603700},{"d":"2023-09-20","o":371.33,"h":371.34,"l":366.73,"c":366.82,"v":2268400},{"d":"2023-09-21","o":366.56,"h":367.2,"l":362.94,"c":363.28,"v":3178600},{"d":"2023-09-22","o":362.78,"h":363.42,"l":359.76,"c":360.16,"v":3969400},{"d":"2023-09-25","o":359.01,"h":361.89,"l":357.27,"c":361.71,"v":2556200},{"d":"2023-09-26","o":359.8,"h":360.79,"l":357.95,"c":359.42,"v":3063900},{"d":"2023-09-27","o":360.01,"h":360.52,"l":354.27,"c":357.78,"v":3535400},{"d":"2023-09-28","o":357.8,"h":359.47,"l":356.67,"c":357.06,"v":2731700},{"d":"2023-09-29","o":357.3,"h":357.5,"l":348.55,"c":350.3,"v":4932900},{"d":"2023-10-02","o":349.64,"h":350,"l":345.41,"c":348.08,"v":3527600},{"d":"2023-10-03","o":347.39,"h":348.24,"l":342.13,"c":343.04,"v":3151700},{"d":"2023-10-04","o":342.92,"h":344.01,"l":339.51,"c":343.69,"v":3244600},{"d":"2023-10-05","o":343.7,"h":345.94,"l":342.37,"c":345.06,"v":3027300},{"d":"2023-10-06","o":344.1,"h":348.76,"l":341.86,"c":346.34,"v":3174700},{"d":"2023-10-09","o":344.24,"h":345.9,"l":342.83,"c":345.45,"v":2762800},{"d":"2023-10-10","o":347,"h":349.51,"l":345.5,"c":348.56,"v":2858600},{"d":"2023-10-11","o":349.38,"h":349.6,"l":344.92,"c":348.43,"v":2620800},{"d":"2023-10-12","o":348.21,"h":348.66,"l":343.02,"c":345.66,"v":2677500},{"d":"2023-10-13","o":346,"h":348.44,"l":343.88,"c":345.09,"v":2804800},{"d":"2023-10-16","o":348,"h":349.94,"l":345.83,"c":346.23,"v":3117800},{"d":"2023-10-17","o":346.18,"h":348.41,"l":344.15,"c":345.39,"v":2998600},{"d":"2023-10-18","o":344.72,"h":344.83,"l":339.96,"c":340.89,"v":2977100},{"d":"2023-10-19","o":340.31,"h":342.69,"l":338.45,"c":338.66,"v":2741300},{"d":"2023-10-20","o":338.15,"h":340,"l":334.35,"c":335.86,"v":3466100},{"d":"2023-10-23","o":334.07,"h":338.88,"l":333.49,"c":336.84,"v":2794200},{"d":"2023-10-24","o":338.18,"h":339.85,"l":337.77,"c":338.63,"v":2355700},{"d":"2023-10-25","o":338.59,"h":339.62,"l":336.55,"c":336.9,"v":2623200},{"d":"2023-10-26","o":337.07,"h":338.32,"l":335.46,"c":336.16,"v":2685400},{"d":"2023-10-27","o":336.12,"h":336.19,"l":330.58,"c":331.71,"v":3608200},{"d":"2023-10-30","o":332.96,"h":338.36,"l":332.18,"c":337.41,"v":2634700},{"d":"2023-10-31","o":337.95,"h":341.49,"l":337.5,"c":341.33,"v":3066900},{"d":"2023-11-01","o":341.21,"h":345.33,"l":340.58,"c":343.75,"v":2789700},{"d":"2023-11-02","o":346.39,"h":349.39,"l":344.5,"c":349.02,"v":3433700},{"d":"2023-11-03","o":350.17,"h":354.35,"l":349.79,"c":351.81,"v":4409100},{"d":"2023-11-06","o":354.03,"h":354.03,"l":344.06,"c":346.63,"v":5486200},{"d":"2023-11-07","o":346.81,"h":346.95,"l":344.3,"c":346.17,"v":3062900},{"d":"2023-11-08","o":346.85,"h":348,"l":344.69,"c":346.3,"v":2602400},{"d":"2023-11-09","o":347.64,"h":350.11,"l":346.88,"c":348.18,"v":3052100},{"d":"2023-11-10","o":349.6,"h":351.2,"l":348.6,"c":350.56,"v":3701100},{"d":"2023-11-13","o":350.09,"h":350.65,"l":348.81,"c":350.01,"v":2196200},{"d":"2023-11-14","o":352.52,"h":355.95,"l":351.25,"c":354.25,"v":3387500},{"d":"2023-11-15","o":355.02,"h":357.31,"l":354.48,"c":356.79,"v":3572900},{"d":"2023-11-16","o":357.79,"h":360,"l":357.23,"c":359.86,"v":2822500},{"d":"2023-11-17","o":360.47,"h":360.56,"l":358.07,"c":358.93,"v":3260000},{"d":"2023-11-20","o":359.35,"h":362.61,"l":358.18,"c":361.33,"v":3215300},{"d":"2023-11-21","o":360.58,"h":363.03,"l":360.25,"c":361,"v":2918800},{"d":"2023-11-22","o":361.76,"h":362.46,"l":360.05,"c":361.8,"v":2110200},{"d":"2023-11-24","o":362.51,"h":363.19,"l":361.24,"c":362.68,"v":1282000},{"d":"2023-11-27","o":362.64,"h":362.64,"l":359.58,"c":361.34,"v":2580300},{"d":"2023-11-28","o":361.55,"h":362.12,"l":359.21,"c":360.05,"v":2953500},{"d":"2023-11-29","o":360.95,"h":361.52,"l":358.3,"c":358.69,"v":3141100},{"d":"2023-11-30","o":359.45,"h":360.43,"l":358.42,"c":360,"v":4606800},{"d":"2023-12-01","o":359.94,"h":360.24,"l":355.3,"c":357.07,"v":4705700},{"d":"2023-12-04","o":355.91,"h":357.83,"l":353.79,"c":356.66,"v":3053400},{"d":"2023-12-05","o":355.23,"h":356.6,"l":352.29,"c":355.03,"v":3061200},{"d":"2023-12-06","o":356.15,"h":357.45,"l":351.89,"c":352.38,"v":3039100},{"d":"2023-12-07","o":352,"h":353.02,"l":350.85,"c":352.7,"v":2830000},{"d":"2023-12-08","o":353,"h":353.67,"l":351.02,"c":353.08,"v":3289000},{"d":"2023-12-11","o":355,"h":357.49,"l":354.21,"c":357.06,"v":3108400},{"d":"2023-12-12","o":357.9,"h":360.41,"l":356.76,"c":360.02,"v":3188800},{"d":"2023-12-13","o":360.19,"h":362.15,"l":359.04,"c":362.03,"v":3132700},{"d":"2023-12-14","o":364.05,"h":364.05,"l":356.38,"c":358.12,"v":5512300},{"d":"2023-12-15","o":357.63,"h":358,"l":354.2,"c":356.5,"v":8578200},{"d":"2023-12-18","o":357.42,"h":361.14,"l":357,"c":359.65,"v":4526400},{"d":"2023-12-19","o":360.15,"h":362.55,"l":359.09,"c":361.8,"v":3084600},{"d":"2023-12-20","o":361.52,"h":361.66,"l":355.12,"c":355.35,"v":3926700},{"d":"2023-12-21","o":356.02,"h":357.2,"l":353.63,"c":356.14,"v":2851200},{"d":"2023-12-22","o":356.5,"h":358.26,"l":355.41,"c":356.47,"v":2332200},{"d":"2023-12-26","o":356.9,"h":357.77,"l":356.08,"c":356.83,"v":1964400},{"d":"2023-12-27","o":355.93,"h":357.08,"l":355.5,"c":356.95,"v":2478500},{"d":"2023-12-28","o":357.48,"h":358.68,"l":356.73,"c":357.57,"v":2740600},{"d":"2023-12-29","o":357.56,"h":357.86,"l":355.31,"c":356.66,"v":3269400},{"d":"2024-01-02","o":356.32,"h":362.57,"l":355.94,"c":362.46,"v":4737000},{"d":"2024-01-03","o":362.08,"h":367.85,"l":361.07,"c":366.75,"v":4321800},{"d":"2024-01-04","o":367.41,"h":369.37,"l":363.41,"c":363.68,"v":4142800},{"d":"2024-01-05","o":364.83,"h":366.3,"l":364.19,"c":365.59,"v":2965200},{"d":"2024-01-08","o":366.01,"h":368.3,"l":364.2,"c":368.18,"v":3445700},{"d":"2024-01-09","o":368,"h":368,"l":364.77,"c":366.9,"v":2998800},{"d":"2024-01-10","o":366.26,"h":368.83,"l":365.75,"c":367.92,"v":2448100},{"d":"2024-01-11","o":367.81,"h":367.89,"l":362.13,"c":363.34,"v":3577800},{"d":"2024-01-12","o":366.51,"h":366.85,"l":362.57,"c":363.62,"v":2623100},{"d":"2024-01-16","o":362.94,"h":363.6,"l":359.89,"c":361.1,"v":3046500},{"d":"2024-01-17","o":359.01,"h":362.53,"l":357.98,"c":359.29,"v":2550300},{"d":"2024-01-18","o":359.25,"h":362.64,"l":358.3,"c":362.38,"v":3007800},{"d":"2024-01-19","o":362.25,"h":368.31,"l":361.02,"c":366.99,"v":4063700},{"d":"2024-01-22","o":368.05,"h":369.27,"l":366.53,"c":368.06,"v":3552500},{"d":"2024-01-23","o":368.02,"h":372.42,"l":367.71,"c":372.14,"v":2896300},{"d":"2024-01-24","o":372.53,"h":377.79,"l":372.03,"c":376.59,"v":4589300},{"d":"2024-01-25","o":379.24,"h":380.99,"l":377.89,"c":380.85,"v":4055800},{"d":"2024-01-26","o":381.05,"h":385.73,"l":380,"c":385.4,"v":3621400},{"d":"2024-01-29","o":385.49,"h":385.7,"l":379.17,"c":383.18,"v":3797400},{"d":"2024-01-30","o":383.24,"h":387.64,"l":380.08,"c":387.15,"v":3090900},{"d":"2024-01-31","o":386.53,"h":387.92,"l":383.55,"c":383.74,"v":3856400},{"d":"2024-02-01","o":384,"h":386.55,"l":381.48,"c":386.44,"v":2947100},{"d":"2024-02-02","o":386.68,"h":392.07,"l":386.44,"c":390.75,"v":3806800},{"d":"2024-02-05","o":389.95,"h":393.37,"l":389.29,"c":390.76,"v":3651900},{"d":"2024-02-06","o":390.29,"h":393.93,"l":390,"c":393.74,"v":2573400},{"d":"2024-02-07","o":394.6,"h":399.15,"l":394.36,"c":397.66,"v":3426800},{"d":"2024-02-08","o":397.22,"h":398.65,"l":394.85,"c":397.49,"v":3357700},{"d":"2024-02-09","o":397.31,"h":398.36,"l":395.82,"c":398.36,"v":2509800},{"d":"2024-02-12","o":398.65,"h":399.48,"l":396.19,"c":397.71,"v":2817900},{"d":"2024-02-13","o":397.18,"h":399.71,"l":392.1,"c":394.8,"v":3458500},{"d":"2024-02-14","o":395.15,"h":398.86,"l":393.55,"c":398.68,"v":2669200},{"d":"2024-02-15","o":399.14,"h":404.27,"l":398.3,"c":403.45,"v":3076000},{"d":"2024-02-16","o":404.44,"h":406.74,"l":402.59,"c":405.99,"v":3532200},{"d":"2024-02-20","o":406.47,"h":411.11,"l":406.06,"c":407.15,"v":3530700},{"d":"2024-02-21","o":408.26,"h":409.48,"l":406.7,"c":409.25,"v":2717600},{"d":"2024-02-22","o":411.3,"h":416.26,"l":411,"c":415.16,"v":3687600},{"d":"2024-02-23","o":417.68,"h":420.56,"l":416.52,"c":417.22,"v":4015600},{"d":"2024-02-26","o":422,"h":430,"l":408.85,"c":409.14,"v":7432300},{"d":"2024-02-27","o":409.21,"h":409.96,"l":401.71,"c":408.91,"v":4609100},{"d":"2024-02-28","o":408.5,"h":414.67,"l":407.71,"c":412.14,"v":4067400},{"d":"2024-02-29","o":413.1,"h":413.79,"l":408.38,"c":409.4,"v":4845200},{"d":"2024-03-01","o":409.48,"h":410.39,"l":405.45,"c":407.11,"v":3282100},{"d":"2024-03-04","o":405,"h":405.95,"l":401.43,"c":403.39,"v":4179400},{"d":"2024-03-05","o":402.55,"h":403.33,"l":398.78,"c":400.74,"v":4711700},{"d":"2024-03-06","o":402.18,"h":407.44,"l":401.7,"c":403.96,"v":3839100},{"d":"2024-03-07","o":406.11,"h":406.4,"l":399.57,"c":402.39,"v":4181300},{"d":"2024-03-08","o":401.08,"h":403.36,"l":400.01,"c":403.15,"v":3410600},{"d":"2024-03-11","o":403.3,"h":405.01,"l":402.74,"c":404.76,"v":2431700},{"d":"2024-03-12","o":406.78,"h":407.2,"l":404.1,"c":404.98,"v":2616700},{"d":"2024-03-13","o":405.3,"h":409,"l":404.15,"c":408.13,"v":3584600},{"d":"2024-03-14","o":409.08,"h":409.08,"l":403.34,"c":406.73,"v":3734700},{"d":"2024-03-15","o":404.27,"h":408.46,"l":402.5,"c":408.13,"v":7548800},{"d":"2024-03-18","o":408.7,"h":410.6,"l":406,"c":408.41,"v":3775700},{"d":"2024-03-19","o":409.08,"h":412.19,"l":408.09,"c":411.76,"v":2795800},{"d":"2024-03-20","o":412.02,"h":416.31,"l":411.55,"c":416.11,"v":2932900},{"d":"2024-03-21","o":416.7,"h":417.83,"l":413.51,"c":413.78,"v":3401600},{"d":"2024-03-22","o":413,"h":414.35,"l":411.4,"c":411.6,"v":2999600},{"d":"2024-03-25","o":410.67,"h":411.07,"l":408.92,"c":409.92,"v":2804200},{"d":"2024-03-26","o":410,"h":412.66,"l":408.6,"c":411.57,"v":2935100},{"d":"2024-03-27","o":413.65,"h":417.21,"l":413.4,"c":416.93,"v":2926000},{"d":"2024-03-28","o":417.8,"h":421.44,"l":415.85,"c":420.52,"v":4377400},{"d":"2024-04-01","o":421.49,"h":421.66,"l":417.81,"c":420.2,"v":2716100},{"d":"2024-04-02","o":419.75,"h":421.01,"l":418.09,"c":418.92,"v":3174900},{"d":"2024-04-03","o":419,"h":421.91,"l":418.52,"c":420.24,"v":2740800},{"d":"2024-04-04","o":423.84,"h":424.52,"l":414.55,"c":415.32,"v":3800600},{"d":"2024-04-05","o":416.56,"h":419.27,"l":415.41,"c":418.62,"v":2738300},{"d":"2024-04-08","o":418.32,"h":418.57,"l":415.63,"c":415.97,"v":2485700},{"d":"2024-04-09","o":416.58,"h":417.32,"l":412.12,"c":414.69,"v":2233100},{"d":"2024-04-10","o":412.74,"h":413.56,"l":407.53,"c":409.11,"v":3121300},{"d":"2024-04-11","o":408.4,"h":411.15,"l":404.05,"c":407.61,"v":2889900},{"d":"2024-04-12","o":405,"h":407.21,"l":401.44,"c":403.26,"v":3467300},{"d":"2024-04-15","o":406.99,"h":409.06,"l":399.86,"c":400.26,"v":3002300},{"d":"2024-04-16","o":400.97,"h":401.25,"l":396.5,"c":396.92,"v":3435500},{"d":"2024-04-17","o":398.94,"h":399.28,"l":395.66,"c":397.74,"v":2465600},{"d":"2024-04-18","o":399.7,"h":402.99,"l":399.1,"c":399.89,"v":2669500},{"d":"2024-04-19","o":401.04,"h":405.57,"l":400.17,"c":405.08,"v":3996100},{"d":"2024-04-22","o":406.84,"h":411.35,"l":406.25,"c":408.78,"v":2980600},{"d":"2024-04-23","o":410.25,"h":410.72,"l":405.64,"c":408.74,"v":2287600},{"d":"2024-04-24","o":407.1,"h":407.62,"l":403.88,"c":405.95,"v":2506900},{"d":"2024-04-25","o":404.85,"h":406.14,"l":400.35,"c":404.91,"v":2670200},{"d":"2024-04-26","o":403.92,"h":404.75,"l":401.41,"c":402.1,"v":3023100},{"d":"2024-04-29","o":402.66,"h":404.87,"l":400.08,"c":400.96,"v":2363600},{"d":"2024-04-30","o":400.58,"h":400.6,"l":396.37,"c":396.73,"v":3070500},{"d":"2024-05-01","o":396.61,"h":402.32,"l":396.35,"c":398.58,"v":2605000},{"d":"2024-05-02","o":401,"h":401.56,"l":397.88,"c":400.6,"v":2672200},{"d":"2024-05-03","o":404.5,"h":404.5,"l":399.21,"c":400.87,"v":4119100},{"d":"2024-05-06","o":403.96,"h":405.15,"l":399.26,"c":404.92,"v":3918900},{"d":"2024-05-07","o":406.93,"h":407.26,"l":403.61,"c":406.14,"v":3084200},{"d":"2024-05-08","o":406.47,"h":407.23,"l":403.75,"c":406.37,"v":2398100},{"d":"2024-05-09","o":406.25,"h":408.87,"l":405.46,"c":408.82,"v":2356600},{"d":"2024-05-10","o":409.85,"h":412.38,"l":409.2,"c":412.05,"v":3084500},{"d":"2024-05-13","o":414.06,"h":414.3,"l":410.19,"c":411.22,"v":2710300},{"d":"2024-05-14","o":410.45,"h":411.56,"l":408.17,"c":410.24,"v":2672400},{"d":"2024-05-15","o":410.51,"h":413.4,"l":410.1,"c":412.76,"v":2854600},{"d":"2024-05-16","o":413.8,"h":416.34,"l":412.91,"c":413.12,"v":3549700},{"d":"2024-05-17","o":413.98,"h":417.33,"l":413.7,"c":416.94,"v":2988700},{"d":"2024-05-20","o":417.04,"h":417.28,"l":412.62,"c":413,"v":3287900},{"d":"2024-05-21","o":413.59,"h":415.7,"l":412.56,"c":414.37,"v":2731900},{"d":"2024-05-22","o":414.95,"h":417.26,"l":412.96,"c":413.99,"v":2664400},{"d":"2024-05-23","o":413.25,"h":413.25,"l":404.87,"c":405.88,"v":3392300},{"d":"2024-05-24","o":406.9,"h":407.96,"l":405.5,"c":407.41,"v":2067700},{"d":"2024-05-28","o":408.24,"h":408.24,"l":401.87,"c":403.9,"v":3315400},{"d":"2024-05-29","o":403,"h":405.87,"l":401.58,"c":404.09,"v":3426800},{"d":"2024-05-30","o":403.77,"h":409.04,"l":402.77,"c":408.61,"v":2905300},{"d":"2024-05-31","o":408.09,"h":415.4,"l":406.88,"c":414.4,"v":5190000},{"d":"2024-06-03","o":414.89,"h":416.72,"l":408.78,"c":414.79,"v":4903000},{"d":"2024-06-04","o":414.85,"h":415.89,"l":406.44,"c":409.53,"v":4154800},{"d":"2024-06-05","o":410.1,"h":410.28,"l":405.77,"c":409.85,"v":2634400},{"d":"2024-06-06","o":410.42,"h":411.24,"l":407.38,"c":411.08,"v":3438900},{"d":"2024-06-07","o":411.28,"h":415.88,"l":409.85,"c":413.72,"v":2942100},{"d":"2024-06-10","o":413.34,"h":413.94,"l":409.27,"c":410.81,"v":2667300},{"d":"2024-06-11","o":408.88,"h":408.91,"l":406.11,"c":408.5,"v":3605900},{"d":"2024-06-12","o":411.09,"h":411.89,"l":407.16,"c":408.77,"v":3551900},{"d":"2024-06-13","o":407.63,"h":408,"l":403.57,"c":405.92,"v":4563300},{"d":"2024-06-14","o":404.9,"h":406.34,"l":403.33,"c":405.54,"v":2768600},{"d":"2024-06-17","o":405.18,"h":407.82,"l":403.55,"c":407.32,"v":3406500},{"d":"2024-06-18","o":406.75,"h":408.5,"l":405.28,"c":407.95,"v":4005300},{"d":"2024-06-20","o":407.25,"h":411,"l":404.05,"c":409.15,"v":4844700},{"d":"2024-06-21","o":409.82,"h":410.47,"l":407.68,"c":409.62,"v":9009400},{"d":"2024-06-24","o":410.7,"h":417,"l":410,"c":413.98,"v":4933300},{"d":"2024-06-25","o":414,"h":414.25,"l":409.62,"c":410.97,"v":3879800},{"d":"2024-06-26","o":410.02,"h":410.68,"l":407.25,"c":410.26,"v":3334300},{"d":"2024-06-27","o":410.26,"h":410.26,"l":406.34,"c":407.95,"v":3218600},{"d":"2024-06-28","o":408.25,"h":410.05,"l":405.79,"c":406.8,"v":6819800},{"d":"2024-07-01","o":408.09,"h":409.67,"l":403.82,"c":405.19,"v":2974100},{"d":"2024-07-02","o":404.02,"h":407.39,"l":403.92,"c":407.1,"v":3220900},{"d":"2024-07-03","o":407.16,"h":407.16,"l":404.22,"c":405.77,"v":1970300},{"d":"2024-07-05","o":406.24,"h":411.4,"l":405.03,"c":411.17,"v":5149200},{"d":"2024-07-08","o":411.27,"h":413.79,"l":408,"c":409.08,"v":3559500},{"d":"2024-07-09","o":409.42,"h":413.71,"l":408.64,"c":410.52,"v":2989700},{"d":"2024-07-10","o":410.81,"h":413.96,"l":409.4,"c":413.79,"v":3791800},{"d":"2024-07-11","o":413.99,"h":419.2,"l":412,"c":418.78,"v":4065200},{"d":"2024-07-12","o":420.23,"h":427.45,"l":419.7,"c":424.44,"v":4834600},{"d":"2024-07-15","o":425.59,"h":434.71,"l":425.3,"c":434.42,"v":4594900},{"d":"2024-07-16","o":437.4,"h":439.05,"l":434.02,"c":438.9,"v":4293700},{"d":"2024-07-17","o":437.85,"h":446.15,"l":437.84,"c":445.61,"v":4776600},{"d":"2024-07-18","o":445.62,"h":449.25,"l":439.57,"c":441.82,"v":4638300},{"d":"2024-07-19","o":442.67,"h":442.8,"l":433.35,"c":434.47,"v":4158800},{"d":"2024-07-22","o":435.05,"h":438.11,"l":432.12,"c":435.98,"v":2995700},{"d":"2024-07-23","o":437.34,"h":437.92,"l":433.47,"c":434.01,"v":2393000},{"d":"2024-07-24","o":433.99,"h":435.41,"l":430.73,"c":432.8,"v":3143700},{"d":"2024-07-25","o":431.6,"h":439.63,"l":431.6,"c":433.29,"v":3334300},{"d":"2024-07-26","o":435.66,"h":439,"l":434.1,"c":437.66,"v":2717600},{"d":"2024-07-29","o":438.01,"h":439.44,"l":435.49,"c":438.31,"v":2620000},{"d":"2024-07-30","o":439.51,"h":443.89,"l":439.14,"c":441.26,"v":3736400},{"d":"2024-07-31","o":439.85,"h":440.85,"l":437.74,"c":438.5,"v":3798800},{"d":"2024-08-01","o":439.67,"h":440.61,"l":430.95,"c":431.81,"v":3892300},{"d":"2024-08-02","o":429.77,"h":436.25,"l":423.49,"c":428.36,"v":4251500},{"d":"2024-08-05","o":413.43,"h":417.82,"l":406.11,"c":413.72,"v":7695100},{"d":"2024-08-06","o":416.41,"h":427.46,"l":415.1,"c":422.14,"v":5138700},{"d":"2024-08-07","o":426.07,"h":433.17,"l":425.6,"c":427.02,"v":4745600},{"d":"2024-08-08","o":429.24,"h":432.26,"l":427.6,"c":431.54,"v":3150000},{"d":"2024-08-09","o":431.92,"h":434.75,"l":430.21,"c":431.67,"v":2602600},{"d":"2024-08-12","o":434.16,"h":434.16,"l":429.01,"c":430.39,"v":2376000},{"d":"2024-08-13","o":431.83,"h":432.81,"l":425.9,"c":432.41,"v":3472000},{"d":"2024-08-14","o":433,"h":438.98,"l":431.71,"c":438.47,"v":2860200},{"d":"2024-08-15","o":441.8,"h":442.59,"l":438.72,"c":440.84,"v":3226400},{"d":"2024-08-16","o":441.55,"h":445.2,"l":440.45,"c":444.51,"v":3345000},{"d":"2024-08-19","o":446.01,"h":450.45,"l":445.73,"c":448.77,"v":3385300},{"d":"2024-08-20","o":449.3,"h":450.5,"l":446.38,"c":448.36,"v":2906500},{"d":"2024-08-21","o":449.84,"h":451.28,"l":443.84,"c":446.6,"v":3028500},{"d":"2024-08-22","o":446.3,"h":449.6,"l":444.65,"c":449.03,"v":3502800},{"d":"2024-08-23","o":450,"h":453.72,"l":448.81,"c":453.38,"v":2805400},{"d":"2024-08-26","o":455.31,"h":459.27,"l":453.34,"c":454.49,"v":3575800},{"d":"2024-08-27","o":455.94,"h":462.1,"l":454.62,"c":460.63,"v":3764700},{"d":"2024-08-28","o":461.17,"h":466.6,"l":460.78,"c":464.59,"v":4838100},{"d":"2024-08-29","o":467.11,"h":469.85,"l":463,"c":468.37,"v":4459400},{"d":"2024-08-30","o":470.52,"h":476.95,"l":470,"c":475.92,"v":7465800},{"d":"2024-09-03","o":475,"h":482.89,"l":473.72,"c":476.83,"v":7511900},{"d":"2024-09-04","o":478.68,"h":484.82,"l":474.22,"c":478.57,"v":5309400},{"d":"2024-09-05","o":479.43,"h":479.43,"l":462.88,"c":464.92,"v":6213200},{"d":"2024-09-06","o":463.82,"h":468.17,"l":458.55,"c":459.42,"v":4400300},{"d":"2024-09-09","o":463.97,"h":466,"l":459.26,"c":459.61,"v":4571000},{"d":"2024-09-10","o":461.82,"h":464.32,"l":456.21,"c":458.92,"v":3544100},{"d":"2024-09-11","o":457.62,"h":457.62,"l":445.25,"c":453.1,"v":5772700},{"d":"2024-09-12","o":454.84,"h":455,"l":449.27,"c":450.87,"v":3848700},{"d":"2024-09-13","o":451.58,"h":452.43,"l":447.21,"c":447.61,"v":3882600},{"d":"2024-09-16","o":448.8,"h":452.99,"l":448.34,"c":451.78,"v":3264400},{"d":"2024-09-17","o":453.5,"h":461.1,"l":453.29,"c":456.68,"v":3824300},{"d":"2024-09-18","o":458.08,"h":459.84,"l":454.88,"c":456.6,"v":3065200},{"d":"2024-09-19","o":462,"h":462.19,"l":457.25,"c":459.71,"v":3891300},{"d":"2024-09-20","o":457.76,"h":457.95,"l":454.05,"c":455.31,"v":8468800},{"d":"2024-09-23","o":457.31,"h":459.65,"l":453.42,"c":454.98,"v":3485100},{"d":"2024-09-24","o":454.33,"h":455.6,"l":451.77,"c":454.56,"v":3009900},{"d":"2024-09-25","o":454.9,"h":455.81,"l":451.21,"c":452.36,"v":2843300},{"d":"2024-09-26","o":452.74,"h":457,"l":451.34,"c":454.18,"v":3262000},{"d":"2024-09-27","o":456.04,"h":458.27,"l":455.04,"c":457.47,"v":2728000},{"d":"2024-09-30","o":458.4,"h":460.63,"l":454.55,"c":460.26,"v":3631100},{"d":"2024-10-01","o":459.11,"h":459.79,"l":454.82,"c":457.41,"v":3043700},{"d":"2024-10-02","o":458.7,"h":458.7,"l":454.19,"c":456.67,"v":2803400},{"d":"2024-10-03","o":455.47,"h":455.97,"l":450.92,"c":452.96,"v":2564700},{"d":"2024-10-04","o":455.01,"h":462.18,"l":453.81,"c":461.97,"v":3090200},{"d":"2024-10-07","o":462.34,"h":462.34,"l":452.41,"c":453.5,"v":3222100},{"d":"2024-10-08","o":455.96,"h":457.56,"l":452.85,"c":453.8,"v":2234100},{"d":"2024-10-09","o":452.75,"h":457.88,"l":452.36,"c":455.9,"v":2206100},{"d":"2024-10-10","o":457.5,"h":457.51,"l":452.72,"c":454.93,"v":2375800},{"d":"2024-10-11","o":455.9,"h":463.45,"l":455.9,"c":460.21,"v":3242000},{"d":"2024-10-14","o":461.92,"h":462,"l":458.1,"c":459.98,"v":2969800},{"d":"2024-10-15","o":460.99,"h":466.66,"l":460.51,"c":462.68,"v":3929900},{"d":"2024-10-16","o":463.25,"h":466,"l":462.2,"c":465.69,"v":3166300},{"d":"2024-10-17","o":466.1,"h":467.84,"l":464.27,"c":465.85,"v":2520900},{"d":"2024-10-18","o":467,"h":467,"l":463.25,"c":464.8,"v":5635500},{"d":"2024-10-21","o":464.53,"h":465.79,"l":461.68,"c":464.16,"v":3131500},{"d":"2024-10-22","o":464.11,"h":465.15,"l":457.6,"c":461.45,"v":3315200},{"d":"2024-10-23","o":460.15,"h":463.26,"l":458.75,"c":460.61,"v":3655200},{"d":"2024-10-24","o":460.9,"h":461.05,"l":453.96,"c":457.77,"v":3793500},{"d":"2024-10-25","o":458.6,"h":459.45,"l":453.03,"c":454.01,"v":2838900},{"d":"2024-10-28","o":455.59,"h":459.24,"l":455,"c":458.49,"v":4103400},{"d":"2024-10-29","o":458.6,"h":458.92,"l":454.39,"c":454.62,"v":3985200},{"d":"2024-10-30","o":454.67,"h":457.67,"l":453.82,"c":454.96,"v":2692100},{"d":"2024-10-31","o":455.19,"h":456.84,"l":450.57,"c":450.92,"v":3660300},{"d":"2024-11-01","o":451.49,"h":455.12,"l":450.7,"c":452.14,"v":2971300},{"d":"2024-11-04","o":450.37,"h":450.7,"l":437.9,"c":442.29,"v":5733200},{"d":"2024-11-05","o":442.29,"h":445.23,"l":441.1,"c":445.06,"v":3154400},{"d":"2024-11-06","o":461,"h":469.26,"l":459.48,"c":468.9,"v":6906800},{"d":"2024-11-07","o":468.27,"h":468.46,"l":460.1,"c":460.13,"v":4238000},{"d":"2024-11-08","o":461.98,"h":466.35,"l":459.5,"c":463.41,"v":3541300},{"d":"2024-11-11","o":466.01,"h":470.51,"l":464,"c":467.36,"v":4119100},{"d":"2024-11-12","o":467.69,"h":468.42,"l":465.15,"c":466.29,"v":4400500},{"d":"2024-11-13","o":466.41,"h":468.4,"l":464,"c":468.1,"v":2861700},{"d":"2024-11-14","o":468.81,"h":469.45,"l":466,"c":467.7,"v":3777300},{"d":"2024-11-15","o":466.74,"h":472.26,"l":465.19,"c":470.28,"v":5817700},{"d":"2024-11-18","o":470.98,"h":472.67,"l":468.36,"c":472.2,"v":3357100},{"d":"2024-11-19","o":470.77,"h":470.77,"l":465.01,"c":468.86,"v":3656200},{"d":"2024-11-20","o":470,"h":470.61,"l":466.11,"c":468.83,"v":3019500},{"d":"2024-11-21","o":469.45,"h":474.66,"l":467,"c":472.06,"v":4116800},{"d":"2024-11-22","o":472.27,"h":477.44,"l":471.61,"c":476.57,"v":3885200},{"d":"2024-11-25","o":479.13,"h":482.5,"l":476.79,"c":477.43,"v":5246600},{"d":"2024-11-26","o":478.2,"h":479.4,"l":472.85,"c":478.56,"v":3332000},{"d":"2024-11-27","o":481,"h":491.67,"l":480.87,"c":483.08,"v":5359300},{"d":"2024-11-29","o":485.37,"h":486.01,"l":482.05,"c":483.02,"v":2969700},{"d":"2024-12-02","o":484.8,"h":485.09,"l":474.75,"c":477.33,"v":5031500},{"d":"2024-12-03","o":478.16,"h":478.3,"l":468.81,"c":470.19,"v":4931600},{"d":"2024-12-04","o":471.09,"h":471.34,"l":466.5,"c":468.32,"v":3941100},{"d":"2024-12-05","o":468.78,"h":472.74,"l":468.72,"c":470.57,"v":3320200},{"d":"2024-12-06","o":470.58,"h":472.08,"l":467.82,"c":470.5,"v":3270900},{"d":"2024-12-09","o":470.6,"h":471.7,"l":463.42,"c":463.87,"v":3748200},{"d":"2024-12-10","o":464.42,"h":464.99,"l":459.5,"c":462.49,"v":3648500},{"d":"2024-12-11","o":463.33,"h":465.48,"l":458.77,"c":461.39,"v":3876900},{"d":"2024-12-12","o":462.16,"h":463.57,"l":458.08,"c":458.63,"v":2571300},{"d":"2024-12-13","o":460.51,"h":460.51,"l":457.01,"c":457.9,"v":3474300},{"d":"2024-12-16","o":459.17,"h":460.42,"l":454.58,"c":455.2,"v":4514000},{"d":"2024-12-17","o":454.7,"h":456.62,"l":452.06,"c":455.66,"v":5057500},{"d":"2024-12-18","o":457.06,"h":458.73,"l":446.09,"c":446.59,"v":4361900},{"d":"2024-12-19","o":451.73,"h":453.8,"l":448.89,"c":449.34,"v":4645200},{"d":"2024-12-20","o":449.11,"h":458.65,"l":447.19,"c":453.2,"v":12943900},{"d":"2024-12-23","o":453.19,"h":454.55,"l":449.82,"c":454.35,"v":3836000},{"d":"2024-12-24","o":455.41,"h":458.99,"l":454.07,"c":458.66,"v":1761200},{"d":"2024-12-26","o":457.27,"h":459.48,"l":455.8,"c":459.08,"v":2159600},{"d":"2024-12-27","o":457.3,"h":461.13,"l":454.48,"c":456.51,"v":3237700},{"d":"2024-12-30","o":454.25,"h":454.69,"l":449.18,"c":452.16,"v":2831400},{"d":"2024-12-31","o":452.21,"h":454.33,"l":451.11,"c":453.28,"v":3380700},{"d":"2025-01-02","o":455.96,"h":456.89,"l":450.03,"c":451.1,"v":3746400},{"d":"2025-01-03","o":452.53,"h":454.53,"l":450.12,"c":453.56,"v":2884600},{"d":"2025-01-06","o":453.85,"h":456.24,"l":450.57,"c":451.41,"v":4072900},{"d":"2025-01-07","o":452.8,"h":456.52,"l":451.1,"c":452.92,"v":3507200},{"d":"2025-01-08","o":453.63,"h":454,"l":449.63,"c":451.84,"v":3933300},{"d":"2025-01-10","o":452.66,"h":453,"l":440.1,"c":442.66,"v":5471900},{"d":"2025-01-13","o":442.04,"h":445,"l":441.15,"c":443.91,"v":3639200},{"d":"2025-01-14","o":445.5,"h":450.3,"l":443.92,"c":450.03,"v":4055600},{"d":"2025-01-15","o":455.55,"h":459.09,"l":453.27,"c":458.51,"v":4719400},{"d":"2025-01-16","o":458.93,"h":462.96,"l":458.3,"c":462.81,"v":3475700},{"d":"2025-01-17","o":464.71,"h":470.18,"l":462.45,"c":467.95,"v":6467000},{"d":"2025-01-21","o":471,"h":473.17,"l":467.72,"c":468.57,"v":4910200},{"d":"2025-01-22","o":468.59,"h":468.89,"l":455.28,"c":460.51,"v":5838500},{"d":"2025-01-23","o":461.68,"h":464.76,"l":458,"c":459.83,"v":4424500},{"d":"2025-01-24","o":459.2,"h":463.81,"l":457.08,"c":463.19,"v":3070300},{"d":"2025-01-27","o":464.3,"h":474.93,"l":464.3,"c":474.7,"v":4535600},{"d":"2025-01-28","o":473.93,"h":473.93,"l":469.3,"c":469.97,"v":3261300},{"d":"2025-01-29","o":469.88,"h":473.92,"l":468,"c":469.26,"v":2524200},{"d":"2025-01-30","o":472.2,"h":474.06,"l":469.15,"c":472.35,"v":2552200},{"d":"2025-01-31","o":471.84,"h":472.55,"l":467.01,"c":468.67,"v":5439800},{"d":"2025-02-03","o":461.3,"h":466.74,"l":454.6,"c":464.61,"v":4232000},{"d":"2025-02-04","o":464.94,"h":467.91,"l":462.7,"c":467.49,"v":3238400},{"d":"2025-02-05","o":469.81,"h":474.24,"l":468.89,"c":473.73,"v":3782800},{"d":"2025-02-06","o":475.46,"h":478,"l":473.28,"c":477.22,"v":3832700},{"d":"2025-02-07","o":477.41,"h":478.25,"l":472.34,"c":472.74,"v":3205100},{"d":"2025-02-10","o":473.96,"h":474.2,"l":469.37,"c":470.17,"v":2907300},{"d":"2025-02-11","o":470.05,"h":473.05,"l":466.72,"c":472.61,"v":2322600},{"d":"2025-02-12","o":470.44,"h":472.15,"l":468.09,"c":471.73,"v":3297600},{"d":"2025-02-13","o":471.55,"h":481.19,"l":471.2,"c":480.49,"v":3274700},{"d":"2025-02-14","o":481.47,"h":484.55,"l":479.45,"c":479.59,"v":2825800},{"d":"2025-02-18","o":480.4,"h":484.06,"l":477.63,"c":482.82,"v":3351000},{"d":"2025-02-19","o":482.82,"h":484.72,"l":480.68,"c":483.77,"v":2436500},{"d":"2025-02-20","o":484.13,"h":484.2,"l":478.14,"c":481.8,"v":2651000},{"d":"2025-02-21","o":480.95,"h":483.64,"l":477.74,"c":478.74,"v":4085100},{"d":"2025-02-24","o":483.5,"h":503.96,"l":483.24,"c":498.42,"v":9862400},{"d":"2025-02-25","o":503.15,"h":507,"l":491.9,"c":499.82,"v":6757500},{"d":"2025-02-26","o":499.12,"h":499.9,"l":493.05,"c":494.1,"v":3543500},{"d":"2025-02-27","o":496.45,"h":504.95,"l":495.61,"c":502.41,"v":4507700},{"d":"2025-02-28","o":507.46,"h":515.37,"l":504.33,"c":513.83,"v":6850300},{"d":"2025-03-03","o":516.22,"h":518.77,"l":506.48,"c":510.08,"v":5112300},{"d":"2025-03-04","o":507.27,"h":508.73,"l":493.61,"c":495.86,"v":6126600},{"d":"2025-03-05","o":496,"h":500.93,"l":492.32,"c":498.5,"v":4715800},{"d":"2025-03-06","o":496.84,"h":499.1,"l":491.63,"c":497.84,"v":3989700},{"d":"2025-03-07","o":496.29,"h":498.27,"l":490.11,"c":495.62,"v":3842200},{"d":"2025-03-10","o":490,"h":500.45,"l":490,"c":497.1,"v":6262000},{"d":"2025-03-11","o":496,"h":499.15,"l":491.31,"c":496.25,"v":5358300},{"d":"2025-03-12","o":497.6,"h":498.32,"l":488.75,"c":495.94,"v":3871100},{"d":"2025-03-13","o":496.46,"h":507.4,"l":494.75,"c":504.25,"v":5104200},{"d":"2025-03-14","o":506.95,"h":515.84,"l":502.92,"c":514.6,"v":5775600},{"d":"2025-03-17","o":514.62,"h":524.71,"l":513.21,"c":523.01,"v":5343400},{"d":"2025-03-18","o":525.45,"h":528.38,"l":521.42,"c":523.14,"v":4857800},{"d":"2025-03-19","o":525.69,"h":526.71,"l":520.66,"c":525.27,"v":3798000},{"d":"2025-03-20","o":524,"h":530.61,"l":522.67,"c":528.73,"v":4065400},{"d":"2025-03-21","o":528.31,"h":528.96,"l":520.73,"c":521.91,"v":8546300},{"d":"2025-03-24","o":523.1,"h":527.3,"l":521.48,"c":525.85,"v":4858900},{"d":"2025-03-25","o":527.18,"h":533.29,"l":525.88,"c":528.87,"v":3964800},{"d":"2025-03-26","o":531,"h":537.63,"l":530.98,"c":533.21,"v":5004400},{"d":"2025-03-27","o":533.25,"h":537.38,"l":529.35,"c":534.52,"v":5154600},{"d":"2025-03-28","o":535.35,"h":536,"l":524.68,"c":526.31,"v":5321400},{"d":"2025-03-31","o":521.4,"h":536.52,"l":519,"c":532.58,"v":7139300},{"d":"2025-04-01","o":531.88,"h":536.41,"l":527.5,"c":532.99,"v":4130600},{"d":"2025-04-02","o":532.13,"h":539,"l":530.82,"c":537.72,"v":4079000},{"d":"2025-04-03","o":527.62,"h":538.8,"l":525.14,"c":530.16,"v":6410900},{"d":"2025-04-04","o":519,"h":521,"l":492.98,"c":493.54,"v":12605000},{"d":"2025-04-07","o":467.42,"h":505.85,"l":462.1,"c":490.38,"v":12749700},{"d":"2025-04-08","o":509.03,"h":516,"l":484.19,"c":492.64,"v":9470100},{"d":"2025-04-09","o":490,"h":523.93,"l":485.56,"c":521.41,"v":10153700},{"d":"2025-04-10","o":518.3,"h":521.41,"l":498.61,"c":515.81,"v":7475900},{"d":"2025-04-11","o":515,"h":526.58,"l":510.77,"c":524.11,"v":6231000},{"d":"2025-04-14","o":531,"h":536.52,"l":526.98,"c":529.52,"v":5512100},{"d":"2025-04-15","o":532.62,"h":535.92,"l":527.36,"c":528.17,"v":4329200},{"d":"2025-04-16","o":529.3,"h":530.13,"l":512.89,"c":516.45,"v":5889300},{"d":"2025-04-17","o":518.9,"h":523.88,"l":514.57,"c":518.21,"v":5322200},{"d":"2025-04-21","o":517.53,"h":518.67,"l":498.08,"c":506.92,"v":4908400},{"d":"2025-04-22","o":514.23,"h":522.22,"l":511.65,"c":520.79,"v":4768500},{"d":"2025-04-23","o":527.5,"h":532.27,"l":523.89,"c":526.81,"v":4294500},{"d":"2025-04-24","o":526.81,"h":533.13,"l":523.16,"c":531.64,"v":3173400},{"d":"2025-04-25","o":531.75,"h":532.44,"l":526.79,"c":530.96,"v":2742800},{"d":"2025-04-28","o":533.63,"h":536.82,"l":526.58,"c":530.94,"v":4238700},{"d":"2025-04-29","o":531,"h":535.34,"l":528.29,"c":534.57,"v":3177700},{"d":"2025-04-30","o":531.51,"h":535.72,"l":524,"c":533.25,"v":5251600},{"d":"2025-05-01","o":531,"h":533.27,"l":528.3,"c":530.23,"v":4693100},{"d":"2025-05-02","o":536.75,"h":542.07,"l":535.26,"c":539.8,"v":4945600},{"d":"2025-05-05","o":520.08,"h":521.18,"l":502.8,"c":512.15,"v":16380200},{"d":"2025-05-06","o":509.57,"h":515.75,"l":507.99,"c":512.33,"v":6088600},{"d":"2025-05-07","o":515.02,"h":520.25,"l":513,"c":518.22,"v":5573800},{"d":"2025-05-08","o":520.98,"h":521.26,"l":513.04,"c":513.25,"v":5018600},{"d":"2025-05-09","o":514.25,"h":515.91,"l":510.25,"c":513.74,"v":3621400},{"d":"2025-05-12","o":520.3,"h":520.3,"l":510.25,"c":514.3,"v":6368000},{"d":"2025-05-13","o":515.64,"h":515.75,"l":511.8,"c":511.88,"v":4504100},{"d":"2025-05-14","o":511.85,"h":511.85,"l":502.8,"c":503.4,"v":6384100},{"d":"2025-05-15","o":502.38,"h":509.78,"l":501.62,"c":507.33,"v":5040900},{"d":"2025-05-16","o":509.63,"h":514.33,"l":506.8,"c":514.31,"v":4997300},{"d":"2025-05-19","o":513.62,"h":513.79,"l":510.1,"c":512.39,"v":3441500},{"d":"2025-05-20","o":511.11,"h":512.08,"l":506.55,"c":508.74,"v":3737000},{"d":"2025-05-21","o":507.41,"h":510,"l":505.4,"c":507.03,"v":3815800},{"d":"2025-05-22","o":505.1,"h":507.4,"l":502.64,"c":503.57,"v":3244800},{"d":"2025-05-23","o":501.01,"h":505.5,"l":500.25,"c":503.46,"v":3166800},{"d":"2025-05-27","o":506.43,"h":509.75,"l":505.01,"c":509.16,"v":4928300},{"d":"2025-05-28","o":508.39,"h":509.1,"l":502.83,"c":503.11,"v":3613900},{"d":"2025-05-29","o":504,"h":506.55,"l":501.2,"c":506.18,"v":3656000},{"d":"2025-05-30","o":505.19,"h":505.72,"l":500.19,"c":503.96,"v":9153100},{"d":"2025-06-02","o":501.7,"h":503.23,"l":499.47,"c":502.81,"v":4914000},{"d":"2025-06-03","o":501,"h":502.79,"l":493.51,"c":497.83,"v":5923100},{"d":"2025-06-04","o":496.94,"h":496.99,"l":490.88,"c":491,"v":5297600},{"d":"2025-06-05","o":490.75,"h":491,"l":485.6,"c":488.74,"v":5154900},{"d":"2025-06-06","o":491.63,"h":496.1,"l":491.63,"c":493.53,"v":3948300},{"d":"2025-06-09","o":493.7,"h":494.53,"l":488.88,"c":493.33,"v":3987500},{"d":"2025-06-10","o":492.66,"h":492.9,"l":489.5,"c":491.13,"v":3951500},{"d":"2025-06-11","o":491.05,"h":492.25,"l":486.67,"c":488.14,"v":4595900},{"d":"2025-06-12","o":486.24,"h":490.44,"l":483.78,"c":490.34,"v":3535200},{"d":"2025-06-13","o":486.27,"h":491.08,"l":485.85,"c":487.54,"v":4001000},{"d":"2025-06-16","o":489.73,"h":491.85,"l":488.54,"c":490.23,"v":3937600},{"d":"2025-06-17","o":489.11,"h":489.4,"l":483.25,"c":483.48,"v":3956300},{"d":"2025-06-18","o":484.1,"h":486.7,"l":482.75,"c":485.14,"v":4893600},{"d":"2025-06-20","o":484.95,"h":486.68,"l":483.43,"c":484.85,"v":7620400},{"d":"2025-06-23","o":485.42,"h":488.5,"l":481.72,"c":487.77,"v":4141000},{"d":"2025-06-24","o":489.43,"h":497.74,"l":488.89,"c":493.48,"v":5111700},{"d":"2025-06-25","o":494.5,"h":496,"l":486.14,"c":486.21,"v":4260600},{"d":"2025-06-26","o":486.54,"h":487.98,"l":484.25,"c":485.05,"v":4212900},{"d":"2025-06-27","o":485.77,"h":489.68,"l":484.4,"c":485.68,"v":6129300},{"d":"2025-06-30","o":485.9,"h":487.65,"l":483.44,"c":485.77,"v":6384300},{"d":"2025-07-01","o":485.78,"h":491.09,"l":483.8,"c":489.61,"v":4776000},{"d":"2025-07-02","o":489.43,"h":489.93,"l":478.62,"c":480.48,"v":6707200},{"d":"2025-07-03","o":480.89,"h":486.55,"l":480.36,"c":485,"v":3443300},{"d":"2025-07-07","o":484.42,"h":486.08,"l":476.8,"c":478.03,"v":4674400},{"d":"2025-07-08","o":477.35,"h":480,"l":473.58,"c":477.47,"v":4116200},{"d":"2025-07-09","o":477,"h":479.49,"l":475.83,"c":478.91,"v":3367400},{"d":"2025-07-10","o":477.87,"h":478.55,"l":475.5,"c":478.27,"v":4573300},{"d":"2025-07-11","o":476.25,"h":476.85,"l":471.4,"c":475.86,"v":4416600},{"d":"2025-07-14","o":474.32,"h":478.13,"l":473.46,"c":476.31,"v":4294700},{"d":"2025-07-15","o":475.3,"h":475.72,"l":470,"c":470.13,"v":4482300},{"d":"2025-07-16","o":471.2,"h":472.92,"l":468.88,"c":471.31,"v":3796900},{"d":"2025-07-17","o":470.07,"h":474.15,"l":467.65,"c":473.4,"v":4040000},{"d":"2025-07-18","o":474,"h":478.64,"l":473.5,"c":473.8,"v":4015800},{"d":"2025-07-21","o":473.04,"h":478.35,"l":472,"c":474.41,"v":3791300},{"d":"2025-07-22","o":475.5,"h":483.14,"l":475,"c":478.13,"v":4521500},{"d":"2025-07-23","o":480.25,"h":484.45,"l":479.2,"c":482.63,"v":4385600},{"d":"2025-07-24","o":482.67,"h":486.17,"l":480.6,"c":480.6,"v":5044800},{"d":"2025-07-25","o":481.67,"h":484.93,"l":479.66,"c":484.07,"v":4220500},{"d":"2025-07-28","o":484.35,"h":486.9,"l":481.1,"c":481.7,"v":3626100},{"d":"2025-07-29","o":482.57,"h":485,"l":476.28,"c":476.56,"v":4193200},{"d":"2025-07-30","o":475.13,"h":479.41,"l":473.88,"c":476,"v":3803000},{"d":"2025-07-31","o":472.61,"h":477.7,"l":471.88,"c":471.88,"v":6315300},{"d":"2025-08-01","o":473.47,"h":475.96,"l":470.62,"c":472.84,"v":5287500},{"d":"2025-08-04","o":468.05,"h":468.87,"l":455.19,"c":459.11,"v":10874300},{"d":"2025-08-05","o":460.6,"h":467.58,"l":460.38,"c":464.19,"v":6780700},{"d":"2025-08-06","o":465,"h":469.55,"l":463,"c":468.91,"v":4557100},{"d":"2025-08-07","o":469.2,"h":472.7,"l":461.37,"c":461.47,"v":5755700},{"d":"2025-08-08","o":462.94,"h":465.83,"l":462.55,"c":465.4,"v":3330600},{"d":"2025-08-11","o":466.46,"h":468.49,"l":463.5,"c":464.73,"v":3712100},{"d":"2025-08-12","o":465.53,"h":472.47,"l":465.06,"c":470.39,"v":3767300},{"d":"2025-08-13","o":471.7,"h":479.6,"l":471.5,"c":477.31,"v":4629400},{"d":"2025-08-14","o":478.35,"h":479.22,"l":474.42,"c":479.22,"v":4187100},{"d":"2025-08-15","o":482.35,"h":482.48,"l":476.29,"c":477.2,"v":5229800},{"d":"2025-08-18","o":477.97,"h":479,"l":474.66,"c":478.52,"v":3911300},{"d":"2025-08-19","o":479.77,"h":485.9,"l":479.77,"c":485.31,"v":4726400},{"d":"2025-08-20","o":487,"h":492.22,"l":485.83,"c":488.68,"v":4779800},{"d":"2025-08-21","o":487.24,"h":489.05,"l":483.68,"c":488.59,"v":3082200},{"d":"2025-08-22","o":491.5,"h":493.14,"l":486.57,"c":489,"v":4205100},{"d":"2025-08-25","o":489.01,"h":489.02,"l":481.83,"c":486.18,"v":3935100},{"d":"2025-08-26","o":485.02,"h":492.79,"l":484.53,"c":492.21,"v":8217500},{"d":"2025-08-27","o":491.08,"h":497.21,"l":490.6,"c":495.72,"v":4385900},{"d":"2025-08-28","o":498.03,"h":500.14,"l":496.07,"c":499.86,"v":4530400},{"d":"2025-08-29","o":500.85,"h":506.72,"l":500.85,"c":502.98,"v":4663600},{"d":"2025-09-02","o":504.24,"h":505.9,"l":497.62,"c":501.14,"v":4977800},{"d":"2025-09-03","o":499.55,"h":502.11,"l":496.59,"c":501.49,"v":3206200},{"d":"2025-09-04","o":502.9,"h":507.38,"l":501.26,"c":506.91,"v":2976700},{"d":"2025-09-05","o":506,"h":507.66,"l":497.75,"c":499.77,"v":4222900},{"d":"2025-09-08","o":499,"h":499.65,"l":493.46,"c":493.78,"v":5146300},{"d":"2025-09-09","o":492.45,"h":496.85,"l":491.72,"c":492.72,"v":3748700},{"d":"2025-09-10","o":490,"h":491.7,"l":486.27,"c":490.08,"v":5561600},{"d":"2025-09-11","o":489.33,"h":497.24,"l":489.03,"c":496.91,"v":3669000},{"d":"2025-09-12","o":495.75,"h":497.63,"l":493.34,"c":493.74,"v":2951700},{"d":"2025-09-15","o":493.6,"h":495.27,"l":489.5,"c":491.54,"v":3629800},{"d":"2025-09-16","o":491.27,"h":491.92,"l":487.2,"c":490.99,"v":4070000},{"d":"2025-09-17","o":490.94,"h":495.99,"l":490.3,"c":492.33,"v":5060700},{"d":"2025-09-18","o":489.64,"h":494.88,"l":488,"c":490.5,"v":4058900},{"d":"2025-09-19","o":491.87,"h":494.5,"l":488.88,"c":492.85,"v":7356300},{"d":"2025-09-22","o":490.57,"h":494.71,"l":489.23,"c":493.71,"v":3582900},{"d":"2025-09-23","o":493.77,"h":499.28,"l":493.52,"c":494.1,"v":3933200},{"d":"2025-09-24","o":493.3,"h":497.16,"l":493.11,"c":497.09,"v":2811500},{"d":"2025-09-25","o":496.15,"h":499,"l":494.73,"c":494.96,"v":4056100},{"d":"2025-09-26","o":496.94,"h":502.1,"l":496.65,"c":500.03,"v":3707600},{"d":"2025-09-29","o":500,"h":500.25,"l":495.02,"c":499.25,"v":5161900},{"d":"2025-09-30","o":497.64,"h":503.78,"l":497,"c":502.74,"v":3873500},{"d":"2025-10-01","o":502.5,"h":502.87,"l":495.9,"c":498.2,"v":4481100},{"d":"2025-10-02","o":496.96,"h":499.61,"l":493.22,"c":495.92,"v":3461400},{"d":"2025-10-03","o":495.9,"h":502.55,"l":495.05,"c":498.75,"v":4678800},{"d":"2025-10-06","o":499.5,"h":504.97,"l":498.02,"c":500.02,"v":3519500},{"d":"2025-10-07","o":500.16,"h":504.46,"l":498.61,"c":502.3,"v":3057400},{"d":"2025-10-08","o":502.71,"h":503.5,"l":498.56,"c":499.84,"v":2944600},{"d":"2025-10-09","o":499.98,"h":501.22,"l":494.51,"c":496.74,"v":3172200},{"d":"2025-10-10","o":497.25,"h":497.99,"l":489.06,"c":489.13,"v":4763800},{"d":"2025-10-13","o":488.15,"h":493.8,"l":487.82,"c":491.93,"v":3183500},{"d":"2025-10-14","o":490,"h":497.06,"l":489.95,"c":495.97,"v":3056000},{"d":"2025-10-15","o":493.9,"h":496.73,"l":490.35,"c":496.39,"v":3566200},{"d":"2025-10-16","o":495.6,"h":496,"l":485.8,"c":488.81,"v":4254300},{"d":"2025-10-17","o":490,"h":493.45,"l":489.25,"c":492.42,"v":3794300},{"d":"2025-10-20","o":492.36,"h":494.42,"l":490.32,"c":494.08,"v":4605300},{"d":"2025-10-21","o":493.7,"h":495.7,"l":491.25,"c":491.29,"v":2714500},{"d":"2025-10-22","o":491.73,"h":492.98,"l":488.19,"c":491.81,"v":3376000},{"d":"2025-10-23","o":492.19,"h":492.45,"l":488.11,"c":490.16,"v":3063000},{"d":"2025-10-24","o":490.91,"h":492.98,"l":489.4,"c":492.1,"v":3166800},{"d":"2025-10-27","o":491.92,"h":492.3,"l":484.55,"c":488.07,"v":6451500},{"d":"2025-10-28","o":484.96,"h":485.67,"l":481.11,"c":481.44,"v":5029100},{"d":"2025-10-29","o":477.32,"h":478.8,"l":473.72,"c":475.76,"v":6204500},{"d":"2025-10-30","o":474.84,"h":480.91,"l":474.84,"c":478.52,"v":4786600},{"d":"2025-10-31","o":476.8,"h":478.71,"l":475.31,"c":477.54,"v":7146400},{"d":"2025-11-03","o":479.51,"h":479.99,"l":473.15,"c":475.68,"v":5868100},{"d":"2025-11-04","o":475.5,"h":488.79,"l":475.5,"c":487.66,"v":7803200},{"d":"2025-11-05","o":487.34,"h":493.89,"l":487.34,"c":488.77,"v":6551200},{"d":"2025-11-06","o":490,"h":494.03,"l":486.75,"c":493.15,"v":4964700},{"d":"2025-11-07","o":494.93,"h":500.16,"l":493.35,"c":499.06,"v":6377800},{"d":"2025-11-10","o":497.08,"h":501.28,"l":495.13,"c":496.98,"v":5084000},{"d":"2025-11-11","o":498.59,"h":499.69,"l":494.2,"c":497.07,"v":2960200},{"d":"2025-11-12","o":497.16,"h":504.45,"l":496.99,"c":502.4,"v":5456000},{"d":"2025-11-13","o":504.82,"h":514.26,"l":504.82,"c":513.11,"v":7340700},{"d":"2025-11-14","o":514.7,"h":516.55,"l":506.35,"c":508.94,"v":5462500},{"d":"2025-11-17","o":510.73,"h":511.26,"l":502.84,"c":503.26,"v":5371000},{"d":"2025-11-18","o":503.39,"h":506.64,"l":500.6,"c":504.37,"v":5457400},{"d":"2025-11-19","o":503.69,"h":504.25,"l":495.55,"c":501.26,"v":4695000},{"d":"2025-11-20","o":501.11,"h":506.45,"l":500.81,"c":501.12,"v":5486900},{"d":"2025-11-21","o":503.28,"h":507.84,"l":502.49,"c":504.04,"v":6059000},{"d":"2025-11-24","o":501.9,"h":509.2,"l":497.17,"c":507.81,"v":13404500},{"d":"2025-11-25","o":508.93,"h":512.36,"l":506.86,"c":508.57,"v":4064000},{"d":"2025-11-26","o":509.25,"h":512.7,"l":507.65,"c":511.23,"v":3686700},{"d":"2025-11-28","o":511.89,"h":516.85,"l":511.56,"c":513.81,"v":2312200},{"d":"2025-12-01","o":513.65,"h":514.49,"l":508.18,"c":508.55,"v":3995200},{"d":"2025-12-02","o":507.59,"h":508.11,"l":503.11,"c":506.65,"v":3378000},{"d":"2025-12-03","o":507.52,"h":509.6,"l":503.6,"c":503.6,"v":3803200},{"d":"2025-12-04","o":504.38,"h":506.5,"l":500.7,"c":503.23,"v":3574800},{"d":"2025-12-05","o":503.86,"h":505.76,"l":500.54,"c":504.34,"v":3463700},{"d":"2025-12-08","o":502.1,"h":502.97,"l":490.62,"c":497.23,"v":7032200},{"d":"2025-12-09","o":497.63,"h":499.22,"l":490.83,"c":491.43,"v":4574000},{"d":"2025-12-10","o":490.86,"h":495.88,"l":488.92,"c":490.43,"v":4558800},{"d":"2025-12-11","o":491.83,"h":498.15,"l":491.83,"c":495.85,"v":4493400},{"d":"2025-12-12","o":496.71,"h":500,"l":494.5,"c":499.52,"v":4113700},{"d":"2025-12-15","o":500.42,"h":506.62,"l":500.28,"c":506.38,"v":5173900},{"d":"2025-12-16","o":507.05,"h":508.1,"l":499.46,"c":499.84,"v":4376700},{"d":"2025-12-17","o":499.9,"h":505.19,"l":499.5,"c":504.27,"v":4128600},{"d":"2025-12-18","o":502.23,"h":505.43,"l":501.01,"c":503.39,"v":3646700},{"d":"2025-12-19","o":503.05,"h":503.82,"l":494.53,"c":494.53,"v":14652800},{"d":"2025-12-22","o":496.34,"h":500.31,"l":495.55,"c":499.95,"v":4070000},{"d":"2025-12-23","o":500.48,"h":502.33,"l":498.16,"c":500.51,"v":3680800},{"d":"2025-12-24","o":500.29,"h":501.51,"l":499.25,"c":501.34,"v":2000200},{"d":"2025-12-26","o":500.45,"h":501.56,"l":496.83,"c":498.3,"v":2247600},{"d":"2025-12-29","o":499.2,"h":501.5,"l":497.21,"c":501.05,"v":3056200},{"d":"2025-12-30","o":500.98,"h":505.11,"l":500.33,"c":503.71,"v":2897100},{"d":"2025-12-31","o":503.92,"h":505.89,"l":502.48,"c":502.65,"v":3105200},{"d":"2026-01-02","o":500.96,"h":501.88,"l":492.91,"c":496.85,"v":5876600},{"d":"2026-01-05","o":494.94,"h":503.43,"l":494.5,"c":498.52,"v":5145300},{"d":"2026-01-06","o":496.8,"h":500.67,"l":496.06,"c":499.05,"v":4040000},{"d":"2026-01-07","o":497.88,"h":499.15,"l":493.09,"c":496.12,"v":4445100},{"d":"2026-01-08","o":494.97,"h":504.08,"l":494.11,"c":499.77,"v":4807700},{"d":"2026-01-09","o":498.94,"h":500.28,"l":496.41,"c":499.1,"v":3432100},{"d":"2026-01-12","o":497.4,"h":500.02,"l":495.1,"c":498.67,"v":4209300},{"d":"2026-01-13","o":497.62,"h":498,"l":493.34,"c":495.24,"v":4257600},{"d":"2026-01-14","o":494.17,"h":497.62,"l":492,"c":493.15,"v":5033700},{"d":"2026-01-15","o":492.95,"h":495.63,"l":490.75,"c":492.62,"v":4165200},{"d":"2026-01-16","o":491.67,"h":495.16,"l":490.9,"c":493.29,"v":4807400},{"d":"2026-01-20","o":490.8,"h":490.97,"l":482.72,"c":485.39,"v":5521500},{"d":"2026-01-21","o":484,"h":488,"l":481.57,"c":483.83,"v":5730200},{"d":"2026-01-22","o":483.26,"h":485.88,"l":481.72,"c":484.49,"v":4054200},{"d":"2026-01-23","o":482.26,"h":483.42,"l":478.44,"c":478.97,"v":5436600},{"d":"2026-01-26","o":478.47,"h":484.89,"l":477.08,"c":483.47,"v":5077200},{"d":"2026-01-27","o":482.6,"h":483.5,"l":474.67,"c":474.67,"v":6314500},{"d":"2026-01-28","o":473.01,"h":476.88,"l":471.91,"c":473.49,"v":4563900},{"d":"2026-01-29","o":473.73,"h":477.32,"l":473.08,"c":476.79,"v":5380500},{"d":"2026-01-30","o":476.3,"h":481.5,"l":476.13,"c":480.53,"v":5082200},{"d":"2026-02-02","o":481.3,"h":488.07,"l":478.55,"c":487.29,"v":5064600},{"d":"2026-02-03","o":483.95,"h":496.04,"l":482.2,"c":493.74,"v":6641200},{"d":"2026-02-04","o":495.8,"h":512.13,"l":495.67,"c":503.83,"v":10591700},{"d":"2026-02-05","o":505.91,"h":506.63,"l":497.61,"c":503.89,"v":5033900},{"d":"2026-02-06","o":504.18,"h":509.66,"l":502.89,"c":508.09,"v":4421600},{"d":"2026-02-09","o":507.32,"h":507.61,"l":497.29,"c":498.08,"v":4573000},{"d":"2026-02-10","o":497.9,"h":501.33,"l":497.3,"c":500.3,"v":3789100},{"d":"2026-02-11","o":499.35,"h":503.31,"l":497.28,"c":500.02,"v":3614400},{"d":"2026-02-12","o":501.21,"h":507.71,"l":499.88,"c":500.01,"v":4689900},{"d":"2026-02-13","o":500.15,"h":502.38,"l":495.5,"c":497.55,"v":4685900},{"d":"2026-02-17","o":500.02,"h":506.09,"l":499.21,"c":503.41,"v":4263300},{"d":"2026-02-18","o":504.74,"h":505.27,"l":497.68,"c":499.07,"v":3732500},{"d":"2026-02-19","o":497.87,"h":500.5,"l":495.68,"c":496.94,"v":2610400},{"d":"2026-02-20","o":496.65,"h":498.34,"l":491.81,"c":498.2,"v":4326700},{"d":"2026-02-23","o":496.5,"h":503.55,"l":493.73,"c":494.09,"v":3556500},{"d":"2026-02-24","o":493.49,"h":495.22,"l":488.26,"c":494.51,"v":3224300},{"d":"2026-02-25","o":495.62,"h":497.23,"l":490.9,"c":493.99,"v":3475500},{"d":"2026-02-26","o":494.65,"h":503.72,"l":494.45,"c":502.67,"v":4577000},{"d":"2026-02-27","o":502.94,"h":506.52,"l":501.16,"c":504.95,"v":6364900},{"d":"2026-03-02","o":495.23,"h":495.75,"l":477.91,"c":480.17,"v":11725300},{"d":"2026-03-03","o":477.08,"h":483.48,"l":472.52,"c":481.36,"v":6348700},{"d":"2026-03-04","o":481,"h":489.18,"l":479.88,"c":487.48,"v":4369100},{"d":"2026-03-05","o":493.75,"h":500.86,"l":492.51,"c":500.4,"v":8963400},{"d":"2026-03-06","o":499.25,"h":500.7,"l":491.88,"c":498.98,"v":5564400},{"d":"2026-03-09","o":494.9,"h":498.82,"l":490.21,"c":497.2,"v":5833600},{"d":"2026-03-10","o":495.13,"h":498.67,"l":492.31,"c":494.14,"v":3598700},{"d":"2026-03-11","o":493.09,"h":493.8,"l":489.25,"c":493.57,"v":3845700},{"d":"2026-03-12","o":492.35,"h":493.4,"l":489.02,"c":491.89,"v":4170900},{"d":"2026-03-13","o":493.32,"h":494.45,"l":489.77,"c":490.03,"v":3565700},{"d":"2026-03-16","o":492.77,"h":496.63,"l":491.08,"c":492.21,"v":3752000},{"d":"2026-03-17","o":494.84,"h":496.96,"l":491.41,"c":492.58,"v":4424900},{"d":"2026-03-18","o":491.14,"h":491.38,"l":483.8,"c":484.47,"v":4356400},{"d":"2026-03-19","o":483.9,"h":484.25,"l":478.81,"c":481.48,"v":4045600},{"d":"2026-03-20","o":481.63,"h":485.12,"l":479.66,"c":480.94,"v":7786400},{"d":"2026-03-23","o":483.5,"h":485.98,"l":479,"c":479.98,"v":4958000},{"d":"2026-03-24","o":478,"h":483.5,"l":477.55,"c":479.33,"v":3434400},{"d":"2026-03-25","o":482.63,"h":483.23,"l":475.73,"c":476.19,"v":4402000},{"d":"2026-03-26","o":476.44,"h":478.38,"l":474.5,"c":475.27,"v":3774600},{"d":"2026-03-27","o":474.19,"h":474.8,"l":467.21,"c":468.49,"v":5382300},{"d":"2026-03-30","o":470.68,"h":477.69,"l":470.65,"c":474.66,"v":4582600}]