[{"d":"2001-11-29","o":13.39,"h":14.47,"l":13.36,"c":13.88,"v":371100},{"d":"2001-11-30","o":13.88,"h":14.27,"l":13.88,"c":14.27,"v":165300},{"d":"2001-12-03","o":14.23,"h":14.23,"l":13.78,"c":13.78,"v":127500},{"d":"2001-12-04","o":13.78,"h":13.78,"l":13.23,"c":13.23,"v":95400},{"d":"2001-12-05","o":13.43,"h":14.78,"l":13.43,"c":14.67,"v":598200},{"d":"2001-12-06","o":14.73,"h":14.73,"l":14.57,"c":14.57,"v":157200},{"d":"2001-12-07","o":14.58,"h":14.67,"l":14.47,"c":14.67,"v":215100},{"d":"2001-12-10","o":14.63,"h":14.64,"l":14.59,"c":14.62,"v":119100},{"d":"2001-12-11","o":14.6,"h":14.71,"l":14.59,"c":14.59,"v":378600},{"d":"2001-12-12","o":14.58,"h":14.58,"l":14.04,"c":14.1,"v":114600},{"d":"2001-12-13","o":14.08,"h":14.27,"l":13.97,"c":13.97,"v":113700},{"d":"2001-12-14","o":13.95,"h":13.95,"l":13.52,"c":13.63,"v":233400},{"d":"2001-12-17","o":13.66,"h":14,"l":13.66,"c":13.67,"v":106200},{"d":"2001-12-18","o":13.68,"h":13.87,"l":13.67,"c":13.67,"v":101400},{"d":"2001-12-19","o":13.67,"h":13.68,"l":13.58,"c":13.68,"v":157800},{"d":"2001-12-20","o":13.73,"h":14.23,"l":13.73,"c":14.1,"v":97200},{"d":"2001-12-21","o":14.18,"h":15.3,"l":14.17,"c":15.11,"v":659400},{"d":"2001-12-24","o":15.1,"h":15.35,"l":15.07,"c":15.27,"v":50700},{"d":"2001-12-26","o":15.3,"h":15.65,"l":15.27,"c":15.33,"v":378000},{"d":"2001-12-27","o":15.75,"h":15.88,"l":15.4,"c":15.65,"v":349200},{"d":"2001-12-28","o":15.73,"h":15.73,"l":15.63,"c":15.68,"v":295500},{"d":"2001-12-31","o":15.7,"h":16.58,"l":15.57,"c":16.58,"v":255900},{"d":"2002-01-02","o":16.17,"h":16.17,"l":15.88,"c":15.93,"v":132300},{"d":"2002-01-03","o":15.9,"h":15.9,"l":15.1,"c":15.1,"v":89700},{"d":"2002-01-04","o":15.1,"h":15.2,"l":13.67,"c":14.17,"v":346500},{"d":"2002-01-07","o":14.17,"h":14.37,"l":13.28,"c":13.93,"v":601500},{"d":"2002-01-08","o":13.85,"h":13.93,"l":13.5,"c":13.7,"v":442200},{"d":"2002-01-09","o":13.72,"h":13.87,"l":13.7,"c":13.73,"v":60000},{"d":"2002-01-10","o":13.73,"h":14.13,"l":13.73,"c":14.03,"v":216300},{"d":"2002-01-11","o":14.33,"h":14.75,"l":14.32,"c":14.5,"v":340800},{"d":"2002-01-14","o":14.5,"h":14.57,"l":14.3,"c":14.3,"v":230700},{"d":"2002-01-15","o":14.75,"h":15.45,"l":14.75,"c":15.34,"v":1030200},{"d":"2002-01-16","o":15.31,"h":15.78,"l":15.17,"c":15.63,"v":526200},{"d":"2002-01-17","o":15.67,"h":15.93,"l":15.67,"c":15.73,"v":42900},{"d":"2002-01-18","o":15.7,"h":16,"l":15.57,"c":15.77,"v":70500},{"d":"2002-01-22","o":15.77,"h":15.77,"l":15.23,"c":15.57,"v":130800},{"d":"2002-01-23","o":15.6,"h":15.72,"l":15.57,"c":15.63,"v":38700},{"d":"2002-01-24","o":15.67,"h":15.73,"l":15.33,"c":15.42,"v":125100},{"d":"2002-01-25","o":15.47,"h":15.77,"l":15.32,"c":15.63,"v":88800},{"d":"2002-01-28","o":15.68,"h":15.9,"l":15.26,"c":15.43,"v":75300},{"d":"2002-01-29","o":15.45,"h":15.53,"l":15.43,"c":15.45,"v":27300},{"d":"2002-01-30","o":15.47,"h":15.57,"l":15.37,"c":15.55,"v":67800},{"d":"2002-01-31","o":15.58,"h":15.7,"l":15.48,"c":15.62,"v":36600},{"d":"2002-02-01","o":15.65,"h":15.73,"l":15.65,"c":15.7,"v":9000},{"d":"2002-02-04","o":15.67,"h":15.67,"l":15.43,"c":15.44,"v":13200},{"d":"2002-02-05","o":15.37,"h":15.38,"l":15.28,"c":15.3,"v":39300},{"d":"2002-02-06","o":15.26,"h":15.27,"l":15.17,"c":15.23,"v":54300},{"d":"2002-02-07","o":14.83,"h":14.95,"l":14.6,"c":14.9,"v":216000},{"d":"2002-02-08","o":14.88,"h":14.95,"l":14.83,"c":14.93,"v":71100},{"d":"2002-02-11","o":14.9,"h":15.17,"l":14.87,"c":15.13,"v":21600},{"d":"2002-02-12","o":15.17,"h":15.4,"l":15.17,"c":15.4,"v":14100},{"d":"2002-02-13","o":15.33,"h":15.37,"l":14.97,"c":15,"v":74100},{"d":"2002-02-14","o":15.03,"h":15.03,"l":14.8,"c":14.88,"v":58500},{"d":"2002-02-15","o":14.85,"h":14.87,"l":14.83,"c":14.87,"v":17100},{"d":"2002-02-19","o":14.9,"h":14.93,"l":14.82,"c":14.83,"v":9900},{"d":"2002-02-20","o":14.8,"h":15.25,"l":14.63,"c":14.73,"v":88500},{"d":"2002-02-21","o":14.67,"h":14.79,"l":14.6,"c":14.79,"v":132300},{"d":"2002-02-22","o":14.79,"h":14.98,"l":14.79,"c":14.97,"v":45600},{"d":"2002-02-25","o":14.93,"h":15.1,"l":14.93,"c":15,"v":25800},{"d":"2002-02-26","o":15.03,"h":15.1,"l":15,"c":15.03,"v":88800},{"d":"2002-02-27","o":15.05,"h":15.2,"l":14.98,"c":15.03,"v":127200},{"d":"2002-02-28","o":15.07,"h":15.07,"l":14.83,"c":14.93,"v":22500},{"d":"2002-03-01","o":14.93,"h":14.93,"l":14.52,"c":14.63,"v":219000},{"d":"2002-03-04","o":14.6,"h":14.73,"l":14.52,"c":14.63,"v":129300},{"d":"2002-03-05","o":14.63,"h":14.63,"l":14.4,"c":14.57,"v":269100},{"d":"2002-03-06","o":14.53,"h":14.66,"l":14.45,"c":14.53,"v":501000},{"d":"2002-03-07","o":14.07,"h":14.07,"l":13.6,"c":13.63,"v":13530300},{"d":"2002-03-08","o":13.67,"h":13.86,"l":13.51,"c":13.83,"v":3135000},{"d":"2002-03-11","o":13.83,"h":14.07,"l":13.67,"c":14,"v":3147600},{"d":"2002-03-12","o":13.83,"h":13.98,"l":13.8,"c":13.93,"v":1657800},{"d":"2002-03-13","o":13.83,"h":13.95,"l":13.83,"c":13.9,"v":777900},{"d":"2002-03-14","o":14,"h":14.4,"l":13.97,"c":14.37,"v":2705400},{"d":"2002-03-15","o":14.37,"h":14.82,"l":14.28,"c":14.78,"v":1723200},{"d":"2002-03-18","o":14.67,"h":14.77,"l":14.58,"c":14.75,"v":1295700},{"d":"2002-03-19","o":14.72,"h":15.03,"l":14.67,"c":15,"v":929400},{"d":"2002-03-20","o":15,"h":15,"l":14.83,"c":14.85,"v":565200},{"d":"2002-03-21","o":14.82,"h":14.87,"l":14.6,"c":14.83,"v":522600},{"d":"2002-03-22","o":14.78,"h":14.84,"l":14.72,"c":14.75,"v":916500},{"d":"2002-03-25","o":14.67,"h":14.8,"l":14.58,"c":14.68,"v":437400},{"d":"2002-03-26","o":14.67,"h":15,"l":14.67,"c":15,"v":936900},{"d":"2002-03-27","o":15,"h":15.03,"l":14.98,"c":15.02,"v":357600},{"d":"2002-03-28","o":15.03,"h":15.35,"l":15.03,"c":15.33,"v":1013100},{"d":"2002-04-01","o":15.33,"h":15.36,"l":15.21,"c":15.34,"v":524700},{"d":"2002-04-02","o":15.33,"h":15.33,"l":14.95,"c":15,"v":2018400},{"d":"2002-04-03","o":15,"h":15,"l":14.56,"c":14.62,"v":1195500},{"d":"2002-04-04","o":14.62,"h":14.73,"l":14.6,"c":14.66,"v":602100},{"d":"2002-04-05","o":14.75,"h":14.83,"l":14.7,"c":14.83,"v":483600},{"d":"2002-04-08","o":14.83,"h":15,"l":14.65,"c":15,"v":510900},{"d":"2002-04-09","o":15.05,"h":15.58,"l":15.05,"c":15.57,"v":594600},{"d":"2002-04-10","o":15.57,"h":15.92,"l":15.57,"c":15.92,"v":833400},{"d":"2002-04-11","o":15.88,"h":16,"l":15.8,"c":15.9,"v":537300},{"d":"2002-04-12","o":15.87,"h":15.95,"l":15.8,"c":15.87,"v":784800},{"d":"2002-04-15","o":16.1,"h":16.23,"l":15.97,"c":16.07,"v":968400},{"d":"2002-04-16","o":16.1,"h":16.25,"l":16.1,"c":16.22,"v":818400},{"d":"2002-04-17","o":16.23,"h":16.4,"l":16.17,"c":16.33,"v":177600},{"d":"2002-04-18","o":16.33,"h":16.4,"l":16,"c":16.36,"v":707400},{"d":"2002-04-19","o":16.4,"h":16.68,"l":16.4,"c":16.67,"v":841500},{"d":"2002-04-22","o":16.75,"h":16.75,"l":16.55,"c":16.63,"v":594900},{"d":"2002-04-23","o":16.63,"h":17,"l":16.6,"c":17,"v":795600},{"d":"2002-04-24","o":17.05,"h":17.18,"l":17.05,"c":17.12,"v":714900},{"d":"2002-04-25","o":18.17,"h":19.17,"l":18.12,"c":19.17,"v":3794400},{"d":"2002-04-26","o":19.13,"h":19.13,"l":18.7,"c":18.92,"v":1054200},{"d":"2002-04-29","o":18.97,"h":19.13,"l":18.67,"c":18.77,"v":524700},{"d":"2002-04-30","o":18.77,"h":19.73,"l":18.77,"c":19.73,"v":1105500},{"d":"2002-05-01","o":19.87,"h":20.07,"l":19.54,"c":19.7,"v":1318200},{"d":"2002-05-02","o":19.7,"h":19.75,"l":19.54,"c":19.63,"v":185400},{"d":"2002-05-03","o":19.7,"h":19.72,"l":19.6,"c":19.63,"v":329400},{"d":"2002-05-06","o":19.6,"h":19.72,"l":19.47,"c":19.5,"v":402000},{"d":"2002-05-07","o":19.5,"h":20.3,"l":19.5,"c":20.13,"v":588900},{"d":"2002-05-08","o":20.13,"h":20.3,"l":19.81,"c":19.98,"v":645600},{"d":"2002-05-09","o":19.97,"h":19.98,"l":19.7,"c":19.77,"v":411000},{"d":"2002-05-10","o":19.75,"h":19.77,"l":19.63,"c":19.64,"v":422400},{"d":"2002-05-13","o":19.6,"h":19.6,"l":19.38,"c":19.54,"v":350400},{"d":"2002-05-14","o":19.53,"h":20.3,"l":19.53,"c":20.14,"v":562500},{"d":"2002-05-15","o":20.18,"h":20.73,"l":20.18,"c":20.62,"v":602400},{"d":"2002-05-16","o":20.62,"h":20.67,"l":20.34,"c":20.44,"v":510000},{"d":"2002-05-17","o":20.47,"h":20.5,"l":20.3,"c":20.36,"v":226800},{"d":"2002-05-20","o":20.38,"h":20.5,"l":20.35,"c":20.48,"v":331800},{"d":"2002-05-21","o":20.49,"h":20.5,"l":19.73,"c":19.85,"v":981300},{"d":"2002-05-22","o":20.13,"h":20.34,"l":19.17,"c":20.03,"v":4289100},{"d":"2002-05-23","o":19.53,"h":19.72,"l":18.75,"c":19.68,"v":6094200},{"d":"2002-05-24","o":19.65,"h":20.18,"l":19.63,"c":19.8,"v":577500},{"d":"2002-05-28","o":19.77,"h":19.77,"l":19.17,"c":19.37,"v":821400},{"d":"2002-05-29","o":19.33,"h":19.37,"l":18.73,"c":18.75,"v":972600},{"d":"2002-05-30","o":18.58,"h":18.63,"l":18.27,"c":18.3,"v":1128900},{"d":"2002-05-31","o":18.3,"h":19.48,"l":18.3,"c":19.27,"v":1528200},{"d":"2002-06-03","o":19.27,"h":19.57,"l":18.98,"c":19.48,"v":1125000},{"d":"2002-06-04","o":19.46,"h":19.8,"l":19.27,"c":19.62,"v":1321200},{"d":"2002-06-05","o":19.58,"h":20,"l":19.27,"c":19.32,"v":659100},{"d":"2002-06-06","o":19.32,"h":19.32,"l":18.97,"c":19.13,"v":813900},{"d":"2002-06-07","o":19.13,"h":19.13,"l":18.77,"c":19.12,"v":1771500},{"d":"2002-06-10","o":19.58,"h":19.78,"l":19.53,"c":19.57,"v":1209300},{"d":"2002-06-11","o":19.5,"h":19.74,"l":19.33,"c":19.38,"v":749400},{"d":"2002-06-12","o":19.08,"h":19.22,"l":18.8,"c":19.15,"v":1368900},{"d":"2002-06-13","o":19.15,"h":19.32,"l":19,"c":19.2,"v":712500},{"d":"2002-06-14","o":19.15,"h":19.33,"l":18.65,"c":19.33,"v":1407600},{"d":"2002-06-17","o":19.5,"h":19.77,"l":19.42,"c":19.55,"v":1488600},{"d":"2002-06-18","o":19.55,"h":19.88,"l":19.53,"c":19.8,"v":679800},{"d":"2002-06-19","o":19.78,"h":20.4,"l":19.75,"c":20.1,"v":1203300},{"d":"2002-06-20","o":20.08,"h":20.45,"l":19.75,"c":20.39,"v":1414800},{"d":"2002-06-21","o":20.38,"h":20.59,"l":20.13,"c":20.34,"v":1336500},{"d":"2002-06-24","o":20.32,"h":20.43,"l":19.62,"c":19.97,"v":778800},{"d":"2002-06-25","o":20,"h":20.02,"l":19.03,"c":19.16,"v":753000},{"d":"2002-06-26","o":18.58,"h":18.73,"l":18.1,"c":18.36,"v":1871400},{"d":"2002-06-27","o":18.83,"h":18.88,"l":18.02,"c":18.25,"v":993600},{"d":"2002-06-28","o":18.28,"h":18.57,"l":17.7,"c":18.17,"v":2560500},{"d":"2002-07-01","o":18.13,"h":18.25,"l":17.4,"c":17.47,"v":1267500},{"d":"2002-07-02","o":17.45,"h":17.53,"l":16.53,"c":16.87,"v":3132900},{"d":"2002-07-03","o":16.83,"h":17.07,"l":15.8,"c":16.97,"v":2729100},{"d":"2002-07-05","o":16.97,"h":17.1,"l":16.69,"c":16.78,"v":739200},{"d":"2002-07-08","o":16.78,"h":17.45,"l":16.78,"c":17.25,"v":1648500},{"d":"2002-07-09","o":17.25,"h":17.4,"l":16.63,"c":16.75,"v":968400},{"d":"2002-07-10","o":16.72,"h":16.92,"l":16,"c":16.18,"v":1437300},{"d":"2002-07-11","o":16.27,"h":16.33,"l":14.97,"c":16,"v":2215500},{"d":"2002-07-12","o":16,"h":16.5,"l":15.7,"c":16.17,"v":1343400},{"d":"2002-07-15","o":16.1,"h":16.11,"l":14.23,"c":15.4,"v":2634600},{"d":"2002-07-16","o":15.33,"h":15.34,"l":14.67,"c":14.97,"v":1597500},{"d":"2002-07-17","o":15.4,"h":15.91,"l":14.75,"c":15.6,"v":1981200},{"d":"2002-07-18","o":15.6,"h":16.17,"l":15.4,"c":15.93,"v":2736000},{"d":"2002-07-19","o":15.88,"h":15.92,"l":15.15,"c":15.27,"v":1290000},{"d":"2002-07-22","o":15.33,"h":15.57,"l":13.8,"c":14.5,"v":1582200},{"d":"2002-07-23","o":14.47,"h":14.6,"l":13.87,"c":14.32,"v":1994100},{"d":"2002-07-24","o":14.08,"h":15.9,"l":13.86,"c":15.75,"v":2589000},{"d":"2002-07-25","o":15.67,"h":15.73,"l":14.47,"c":15.33,"v":1451100},{"d":"2002-07-26","o":15.37,"h":16.04,"l":15.07,"c":15.52,"v":808800},{"d":"2002-07-29","o":15.75,"h":16.37,"l":15.67,"c":16.3,"v":1254600},{"d":"2002-07-30","o":16.25,"h":16.7,"l":15.5,"c":16.43,"v":1455900},{"d":"2002-07-31","o":16.35,"h":16.83,"l":15.93,"c":16.75,"v":2108700},{"d":"2002-08-01","o":16.67,"h":16.67,"l":15.83,"c":16.2,"v":1403700},{"d":"2002-08-02","o":16.15,"h":16.16,"l":15.15,"c":15.72,"v":1148700},{"d":"2002-08-05","o":15.67,"h":15.67,"l":14.56,"c":14.6,"v":1552500},{"d":"2002-08-06","o":14.6,"h":15.5,"l":14.6,"c":15.05,"v":1243800},{"d":"2002-08-07","o":15.12,"h":15.38,"l":15,"c":15.32,"v":1200900},{"d":"2002-08-08","o":15.43,"h":15.67,"l":15,"c":15.67,"v":1554300},{"d":"2002-08-09","o":15.75,"h":16.38,"l":15.63,"c":16.27,"v":1509600},{"d":"2002-08-12","o":16.18,"h":16.3,"l":15.9,"c":16.27,"v":1080300},{"d":"2002-08-13","o":16.2,"h":16.8,"l":16.2,"c":16.67,"v":1601100},{"d":"2002-08-14","o":16.67,"h":16.9,"l":16.08,"c":16.7,"v":1270800},{"d":"2002-08-15","o":16.83,"h":17.13,"l":16.7,"c":16.95,"v":3353100},{"d":"2002-08-16","o":16.9,"h":17.58,"l":16.75,"c":17.23,"v":1512300},{"d":"2002-08-19","o":17.25,"h":18.13,"l":17.24,"c":17.85,"v":2096100},{"d":"2002-08-20","o":17.82,"h":17.98,"l":17.74,"c":17.77,"v":1119300},{"d":"2002-08-21","o":17.92,"h":18.12,"l":17.75,"c":18.07,"v":738300},{"d":"2002-08-22","o":18.07,"h":18.21,"l":17.93,"c":18.13,"v":1199100},{"d":"2002-08-23","o":18.07,"h":18.17,"l":17.96,"c":18.16,"v":330000},{"d":"2002-08-26","o":18.17,"h":18.18,"l":17.83,"c":18.01,"v":917700},{"d":"2002-08-27","o":18,"h":18,"l":17.77,"c":17.83,"v":910500},{"d":"2002-08-28","o":17.75,"h":17.91,"l":17.3,"c":17.43,"v":2019300},{"d":"2002-08-29","o":17.33,"h":17.55,"l":16.96,"c":17.4,"v":844200},{"d":"2002-08-30","o":17.5,"h":17.77,"l":17.34,"c":17.42,"v":408600},{"d":"2002-09-03","o":17.32,"h":17.32,"l":16.67,"c":16.73,"v":1529100},{"d":"2002-09-04","o":16.65,"h":16.78,"l":16.05,"c":16.4,"v":1654500},{"d":"2002-09-05","o":16.3,"h":16.57,"l":16.23,"c":16.42,"v":873600},{"d":"2002-09-06","o":16.57,"h":16.83,"l":16.55,"c":16.73,"v":1107900},{"d":"2002-09-09","o":16.72,"h":17.27,"l":16.62,"c":17.27,"v":798600},{"d":"2002-09-10","o":17.18,"h":17.77,"l":17.12,"c":17.77,"v":538200},{"d":"2002-09-11","o":18.33,"h":18.33,"l":17.83,"c":17.96,"v":1262400},{"d":"2002-09-12","o":18,"h":18.1,"l":17.65,"c":17.8,"v":1598700},{"d":"2002-09-13","o":17.72,"h":17.87,"l":17.43,"c":17.79,"v":479700},{"d":"2002-09-16","o":17.78,"h":17.96,"l":17.53,"c":17.82,"v":495300},{"d":"2002-09-17","o":17.9,"h":18.08,"l":17.66,"c":17.97,"v":2830200},{"d":"2002-09-18","o":17.85,"h":17.9,"l":17.23,"c":17.55,"v":762600},{"d":"2002-09-19","o":17.41,"h":17.51,"l":17.09,"c":17.22,"v":808200},{"d":"2002-09-20","o":17.22,"h":17.4,"l":17.01,"c":17.27,"v":772200},{"d":"2002-09-23","o":17.18,"h":17.2,"l":16.52,"c":16.83,"v":914400},{"d":"2002-09-24","o":16.75,"h":16.81,"l":15.97,"c":16.39,"v":1480800},{"d":"2002-09-25","o":17,"h":17.65,"l":16.75,"c":17.65,"v":2460000},{"d":"2002-09-26","o":17.73,"h":18.28,"l":17.67,"c":18.24,"v":1622400},{"d":"2002-09-27","o":18.2,"h":18.33,"l":17.65,"c":18.17,"v":1559100},{"d":"2002-09-30","o":17.97,"h":18,"l":17.4,"c":17.58,"v":1425600},{"d":"2002-10-01","o":17.59,"h":18,"l":17.02,"c":17.83,"v":1408200},{"d":"2002-10-02","o":17.83,"h":18.53,"l":17.7,"c":18.33,"v":2208600},{"d":"2002-10-03","o":18.41,"h":18.5,"l":17.83,"c":18,"v":1380000},{"d":"2002-10-04","o":18,"h":18.13,"l":17.17,"c":17.76,"v":1443300},{"d":"2002-10-07","o":17.76,"h":18.43,"l":17.53,"c":17.83,"v":1666800},{"d":"2002-10-08","o":17.9,"h":18.12,"l":17.05,"c":17.82,"v":2013300},{"d":"2002-10-09","o":17.62,"h":17.85,"l":17.35,"c":17.6,"v":1131000},{"d":"2002-10-10","o":17.43,"h":17.7,"l":17.2,"c":17.61,"v":1051500},{"d":"2002-10-11","o":17.7,"h":18.33,"l":17.67,"c":18.17,"v":1688700},{"d":"2002-10-14","o":18.1,"h":19.13,"l":17.97,"c":18.72,"v":2241000},{"d":"2002-10-15","o":18.88,"h":19.15,"l":18.67,"c":19.07,"v":1676100},{"d":"2002-10-16","o":18.99,"h":18.99,"l":18.43,"c":18.77,"v":1596000},{"d":"2002-10-17","o":19,"h":19.45,"l":17,"c":17.37,"v":6623100},{"d":"2002-10-18","o":17.33,"h":17.82,"l":17.14,"c":17.8,"v":3003000},{"d":"2002-10-21","o":17.83,"h":18.33,"l":17.72,"c":18.13,"v":1659900},{"d":"2002-10-22","o":18,"h":18.3,"l":17.77,"c":18,"v":1067700},{"d":"2002-10-23","o":18,"h":18.32,"l":17.89,"c":18.07,"v":976800},{"d":"2002-10-24","o":18.1,"h":18.5,"l":17.91,"c":18.11,"v":2445900},{"d":"2002-10-25","o":18.11,"h":18.32,"l":17.75,"c":17.99,"v":1122300},{"d":"2002-10-28","o":18.1,"h":18.13,"l":17.63,"c":17.9,"v":1545000},{"d":"2002-10-29","o":17.9,"h":18.07,"l":17.46,"c":17.77,"v":896700},{"d":"2002-10-30","o":17.78,"h":17.99,"l":17.47,"c":17.75,"v":736500},{"d":"2002-10-31","o":17.77,"h":18.05,"l":17.74,"c":17.85,"v":840600},{"d":"2002-11-01","o":17.33,"h":17.77,"l":17.32,"c":17.52,"v":2199300},{"d":"2002-11-04","o":17.63,"h":17.91,"l":17.41,"c":17.52,"v":1080900},{"d":"2002-11-05","o":17.52,"h":17.74,"l":17.3,"c":17.54,"v":689700},{"d":"2002-11-06","o":17.55,"h":17.63,"l":17.34,"c":17.4,"v":663600},{"d":"2002-11-07","o":17.28,"h":17.45,"l":17.2,"c":17.35,"v":596400},{"d":"2002-11-08","o":17.35,"h":17.65,"l":17.13,"c":17.37,"v":573900},{"d":"2002-11-11","o":17.38,"h":17.4,"l":16.8,"c":16.9,"v":1530900},{"d":"2002-11-12","o":17.02,"h":17.13,"l":16.71,"c":16.9,"v":885300},{"d":"2002-11-13","o":16.9,"h":17.47,"l":16.82,"c":17.35,"v":952200},{"d":"2002-11-14","o":17.58,"h":17.98,"l":17.5,"c":17.88,"v":1450200},{"d":"2002-11-15","o":17.88,"h":18.1,"l":17.8,"c":17.94,"v":595200},{"d":"2002-11-18","o":18.13,"h":18.15,"l":17.23,"c":17.47,"v":2168400},{"d":"2002-11-19","o":17.47,"h":17.99,"l":17.15,"c":17.65,"v":2984100},{"d":"2002-11-20","o":17.65,"h":17.92,"l":17.33,"c":17.77,"v":3022200},{"d":"2002-11-21","o":17.83,"h":18.3,"l":17.83,"c":18.15,"v":1959300},{"d":"2002-11-22","o":18.14,"h":18.2,"l":17.55,"c":17.93,"v":2559000},{"d":"2002-11-25","o":18,"h":18.05,"l":16.33,"c":17.23,"v":6641100},{"d":"2002-11-26","o":16.82,"h":16.92,"l":16.25,"c":16.63,"v":4900500},{"d":"2002-11-27","o":16.7,"h":17.3,"l":16.51,"c":17.3,"v":1476600},{"d":"2002-11-29","o":17.43,"h":17.55,"l":17,"c":17.18,"v":553200},{"d":"2002-12-02","o":17.08,"h":17.5,"l":16.4,"c":16.48,"v":1692300},{"d":"2002-12-03","o":16.46,"h":16.65,"l":16.07,"c":16.32,"v":1702200},{"d":"2002-12-04","o":16.25,"h":16.76,"l":16.17,"c":16.75,"v":1643100},{"d":"2002-12-05","o":16.75,"h":16.89,"l":16.5,"c":16.72,"v":946200},{"d":"2002-12-06","o":16.67,"h":17.01,"l":16.48,"c":16.92,"v":626400},{"d":"2002-12-09","o":16.77,"h":17.15,"l":16.68,"c":17.07,"v":2255700},{"d":"2002-12-10","o":17.38,"h":17.62,"l":17.32,"c":17.6,"v":2746500},{"d":"2002-12-11","o":17.67,"h":17.7,"l":17.28,"c":17.52,"v":13420800},{"d":"2002-12-12","o":17.5,"h":17.5,"l":16.65,"c":16.68,"v":10471500},{"d":"2002-12-13","o":16.69,"h":16.69,"l":15.57,"c":16.07,"v":7009200},{"d":"2002-12-16","o":16.08,"h":16.66,"l":16.08,"c":16.66,"v":1653300},{"d":"2002-12-17","o":16.66,"h":16.81,"l":16.47,"c":16.62,"v":1434900},{"d":"2002-12-18","o":16.62,"h":16.65,"l":16.16,"c":16.45,"v":1959600},{"d":"2002-12-19","o":16.46,"h":16.62,"l":16.16,"c":16.18,"v":1522800},{"d":"2002-12-20","o":16.2,"h":16.55,"l":16.2,"c":16.43,"v":1240800},{"d":"2002-12-23","o":16.38,"h":16.43,"l":16,"c":16.35,"v":828900},{"d":"2002-12-24","o":16.34,"h":16.35,"l":16.18,"c":16.19,"v":351900},{"d":"2002-12-26","o":16.19,"h":16.49,"l":16.19,"c":16.37,"v":537000},{"d":"2002-12-27","o":16.33,"h":16.5,"l":16.28,"c":16.38,"v":556500},{"d":"2002-12-30","o":16.4,"h":16.46,"l":16.11,"c":16.4,"v":738900},{"d":"2002-12-31","o":16.41,"h":16.54,"l":16.13,"c":16.3,"v":744300},{"d":"2003-01-02","o":16.33,"h":16.75,"l":16.25,"c":16.61,"v":1803300},{"d":"2003-01-03","o":16.63,"h":16.68,"l":16.36,"c":16.36,"v":1818900},{"d":"2003-01-06","o":16.38,"h":16.46,"l":15.12,"c":15.31,"v":4802400},{"d":"2003-01-07","o":15.27,"h":15.62,"l":15.27,"c":15.4,"v":2062800},{"d":"2003-01-08","o":15.4,"h":15.43,"l":15.19,"c":15.3,"v":1821000},{"d":"2003-01-09","o":15.4,"h":15.7,"l":15.4,"c":15.52,"v":1146900},{"d":"2003-01-10","o":15.43,"h":15.61,"l":15.4,"c":15.47,"v":1290900},{"d":"2003-01-13","o":15.55,"h":15.67,"l":15.2,"c":15.28,"v":2059500},{"d":"2003-01-14","o":15.08,"h":15.27,"l":14.75,"c":14.95,"v":2659800},{"d":"2003-01-15","o":14.95,"h":15.09,"l":14.78,"c":15.09,"v":1812000},{"d":"2003-01-16","o":15.18,"h":15.37,"l":15.05,"c":15.33,"v":1045200},{"d":"2003-01-17","o":15.25,"h":15.25,"l":14.87,"c":15.02,"v":1981500},{"d":"2003-01-21","o":14.95,"h":14.99,"l":14.28,"c":14.39,"v":2183400},{"d":"2003-01-22","o":14.37,"h":14.44,"l":14.12,"c":14.2,"v":2021100},{"d":"2003-01-23","o":14.55,"h":14.62,"l":14.02,"c":14.36,"v":4336500},{"d":"2003-01-24","o":14.33,"h":14.33,"l":14.07,"c":14.27,"v":1135200},{"d":"2003-01-27","o":14.17,"h":14.28,"l":14.01,"c":14.17,"v":1426500},{"d":"2003-01-28","o":14.17,"h":14.5,"l":14.12,"c":14.5,"v":1375800},{"d":"2003-01-29","o":14.4,"h":14.46,"l":14.3,"c":14.37,"v":1706400},{"d":"2003-01-30","o":14.67,"h":14.98,"l":14.54,"c":14.56,"v":3795000},{"d":"2003-01-31","o":14.47,"h":14.55,"l":14.4,"c":14.55,"v":1582200},{"d":"2003-02-03","o":14.67,"h":14.85,"l":14.4,"c":14.56,"v":914700},{"d":"2003-02-04","o":14.5,"h":14.58,"l":14.12,"c":14.38,"v":1099800},{"d":"2003-02-05","o":14.37,"h":14.73,"l":14.32,"c":14.39,"v":726900},{"d":"2003-02-06","o":14.4,"h":14.47,"l":13.27,"c":13.43,"v":3342600},{"d":"2003-02-07","o":13.43,"h":13.78,"l":13.01,"c":13.12,"v":4697400},{"d":"2003-02-10","o":13.03,"h":13.03,"l":12.62,"c":13,"v":3535200},{"d":"2003-02-11","o":13.32,"h":13.33,"l":13.08,"c":13.22,"v":2363700},{"d":"2003-02-12","o":13.18,"h":13.32,"l":12.87,"c":12.92,"v":1533900},{"d":"2003-02-13","o":12.92,"h":13.42,"l":12.84,"c":13.18,"v":5903100},{"d":"2003-02-14","o":13.18,"h":13.43,"l":13.15,"c":13.43,"v":1683600},{"d":"2003-02-18","o":13.46,"h":13.75,"l":13.4,"c":13.46,"v":1004100},{"d":"2003-02-19","o":13.47,"h":13.53,"l":12.95,"c":13.15,"v":1356300},{"d":"2003-02-20","o":13.15,"h":13.15,"l":12.83,"c":12.97,"v":1797300},{"d":"2003-02-21","o":12.97,"h":12.98,"l":12.65,"c":12.95,"v":2054400},{"d":"2003-02-24","o":13,"h":13,"l":12.66,"c":12.68,"v":993600},{"d":"2003-02-25","o":12.55,"h":12.66,"l":12.33,"c":12.53,"v":2219400},{"d":"2003-02-26","o":12.67,"h":12.87,"l":12.6,"c":12.73,"v":1714800},{"d":"2003-02-27","o":12.78,"h":13,"l":12.78,"c":12.9,"v":908100},{"d":"2003-02-28","o":12.9,"h":13.13,"l":12.86,"c":13.01,"v":998400},{"d":"2003-03-03","o":13.09,"h":13.21,"l":12.92,"c":13.06,"v":1162200},{"d":"2003-03-04","o":12.97,"h":13.03,"l":12.6,"c":12.82,"v":2271600},{"d":"2003-03-05","o":12.83,"h":12.98,"l":12.7,"c":12.95,"v":1829100},{"d":"2003-03-06","o":12.95,"h":13.05,"l":12.68,"c":12.86,"v":1079100},{"d":"2003-03-07","o":12.8,"h":13.21,"l":12.67,"c":13.09,"v":1792500},{"d":"2003-03-10","o":13.06,"h":13.18,"l":12.95,"c":13.1,"v":888300},{"d":"2003-03-11","o":13.11,"h":13.39,"l":13.1,"c":13.23,"v":1156200},{"d":"2003-03-12","o":13.18,"h":13.35,"l":13.13,"c":13.31,"v":1074900},{"d":"2003-03-13","o":13.5,"h":13.96,"l":13.5,"c":13.93,"v":2072400},{"d":"2003-03-14","o":13.9,"h":14.42,"l":13.8,"c":14.42,"v":2934000},{"d":"2003-03-17","o":14.28,"h":14.73,"l":14.12,"c":14.6,"v":2430000},{"d":"2003-03-18","o":14.6,"h":14.7,"l":14.49,"c":14.67,"v":1668600},{"d":"2003-03-19","o":14.83,"h":15.12,"l":14.78,"c":15.07,"v":2046600},{"d":"2003-03-20","o":14.98,"h":15,"l":14.77,"c":14.89,"v":1762200},{"d":"2003-03-21","o":14.9,"h":15.27,"l":14.82,"c":15.24,"v":2386500},{"d":"2003-03-24","o":15.15,"h":15.18,"l":14.92,"c":15.08,"v":1528500},{"d":"2003-03-25","o":15.07,"h":15.5,"l":15.02,"c":15.36,"v":1260900},{"d":"2003-03-26","o":15.37,"h":15.57,"l":15.27,"c":15.46,"v":1457400},{"d":"2003-03-27","o":15.43,"h":15.57,"l":15.35,"c":15.45,"v":1462200},{"d":"2003-03-28","o":15.42,"h":15.54,"l":15.27,"c":15.47,"v":1225500},{"d":"2003-03-31","o":15.45,"h":15.53,"l":15.07,"c":15.42,"v":1117800},{"d":"2003-04-01","o":15.42,"h":15.47,"l":15.26,"c":15.34,"v":1395300},{"d":"2003-04-02","o":15.5,"h":15.86,"l":15.5,"c":15.74,"v":1199400},{"d":"2003-04-03","o":15.8,"h":16.1,"l":15.73,"c":15.94,"v":1178100},{"d":"2003-04-04","o":16,"h":16.15,"l":15.88,"c":16.08,"v":1061100},{"d":"2003-04-07","o":16.37,"h":16.72,"l":16.12,"c":16.17,"v":1277400},{"d":"2003-04-08","o":16.17,"h":16.27,"l":15.97,"c":16,"v":978600},{"d":"2003-04-09","o":16,"h":16,"l":15.47,"c":15.51,"v":1707000},{"d":"2003-04-10","o":15.51,"h":15.76,"l":15.37,"c":15.74,"v":1338300},{"d":"2003-04-11","o":15.8,"h":15.85,"l":15.56,"c":15.7,"v":690600},{"d":"2003-04-14","o":15.82,"h":15.99,"l":15.65,"c":15.98,"v":1039200},{"d":"2003-04-15","o":15.9,"h":16.03,"l":15.83,"c":15.95,"v":911700},{"d":"2003-04-16","o":16,"h":16.08,"l":15.49,"c":15.61,"v":752400},{"d":"2003-04-17","o":15.61,"h":15.99,"l":15.6,"c":15.89,"v":879600},{"d":"2003-04-21","o":15.89,"h":16.05,"l":15.87,"c":15.99,"v":880200},{"d":"2003-04-22","o":15.95,"h":16.67,"l":15.85,"c":16.51,"v":1470000},{"d":"2003-04-23","o":16.5,"h":16.88,"l":16.41,"c":16.8,"v":1153800},{"d":"2003-04-24","o":16.72,"h":16.78,"l":16.62,"c":16.72,"v":663900},{"d":"2003-04-25","o":16.64,"h":16.73,"l":16.56,"c":16.65,"v":560700},{"d":"2003-04-28","o":16.62,"h":16.79,"l":16.6,"c":16.68,"v":998100},{"d":"2003-04-29","o":16.68,"h":16.98,"l":16.65,"c":16.83,"v":1777200},{"d":"2003-04-30","o":16.78,"h":16.78,"l":16.52,"c":16.58,"v":1919700},{"d":"2003-05-01","o":16.5,"h":16.52,"l":16.08,"c":16.38,"v":2149200},{"d":"2003-05-02","o":16.37,"h":16.92,"l":16.33,"c":16.71,"v":1259100},{"d":"2003-05-05","o":16.71,"h":17.18,"l":16.71,"c":17.07,"v":1290600},{"d":"2003-05-06","o":17.12,"h":17.57,"l":17.08,"c":17.41,"v":1051800},{"d":"2003-05-07","o":17.33,"h":17.53,"l":17.2,"c":17.24,"v":932700},{"d":"2003-05-08","o":17.16,"h":17.48,"l":17.08,"c":17.43,"v":1002600},{"d":"2003-05-09","o":17.5,"h":17.8,"l":17.39,"c":17.77,"v":1442100},{"d":"2003-05-12","o":17.78,"h":18.17,"l":17.67,"c":18.02,"v":1617600},{"d":"2003-05-13","o":17.94,"h":17.98,"l":17.55,"c":17.63,"v":775200},{"d":"2003-05-14","o":17.7,"h":17.75,"l":17.36,"c":17.4,"v":614400},{"d":"2003-05-15","o":19.03,"h":19.79,"l":18.75,"c":19.5,"v":11141400},{"d":"2003-05-16","o":19.43,"h":20.17,"l":19.34,"c":20.17,"v":3823500},{"d":"2003-05-19","o":19.67,"h":20.14,"l":19.65,"c":20,"v":3967200},{"d":"2003-05-20","o":20,"h":20.2,"l":19.62,"c":19.73,"v":2031300},{"d":"2003-05-21","o":19.73,"h":19.92,"l":19.6,"c":19.88,"v":1245900},{"d":"2003-05-22","o":19.89,"h":20.17,"l":19.84,"c":20.06,"v":1574700},{"d":"2003-05-23","o":20.08,"h":20.34,"l":19.82,"c":20.17,"v":1272000},{"d":"2003-05-27","o":20.17,"h":20.17,"l":19.85,"c":20,"v":2463600},{"d":"2003-05-28","o":20,"h":20.42,"l":19.53,"c":19.96,"v":2762700},{"d":"2003-05-29","o":20.03,"h":20.05,"l":19.65,"c":19.7,"v":1957800},{"d":"2003-05-30","o":19.93,"h":20,"l":19.72,"c":19.83,"v":1506000},{"d":"2003-06-02","o":19.83,"h":20.91,"l":19.72,"c":20.7,"v":2718900},{"d":"2003-06-03","o":20.7,"h":20.7,"l":20.15,"c":20.33,"v":8162400},{"d":"2003-06-04","o":20.1,"h":20.2,"l":19.97,"c":20.01,"v":3611400},{"d":"2003-06-05","o":20,"h":20.35,"l":19.95,"c":20.06,"v":2137800},{"d":"2003-06-06","o":20.47,"h":20.55,"l":19.95,"c":20.01,"v":1639200},{"d":"2003-06-09","o":19.93,"h":19.93,"l":19.64,"c":19.68,"v":1180500},{"d":"2003-06-10","o":19.74,"h":20.34,"l":19.69,"c":20.34,"v":1513800},{"d":"2003-06-11","o":20.34,"h":20.63,"l":20.18,"c":20.33,"v":1659600},{"d":"2003-06-12","o":20.4,"h":20.47,"l":20.17,"c":20.29,"v":710700},{"d":"2003-06-13","o":20.22,"h":20.23,"l":19.95,"c":20.03,"v":771900},{"d":"2003-06-16","o":20.18,"h":20.44,"l":20.17,"c":20.33,"v":1243200},{"d":"2003-06-17","o":20.33,"h":20.75,"l":20.26,"c":20.56,"v":1410900},{"d":"2003-06-18","o":20.56,"h":20.59,"l":19.93,"c":20.16,"v":2478600},{"d":"2003-06-19","o":20.18,"h":20.18,"l":19.67,"c":19.7,"v":2583900},{"d":"2003-06-20","o":19.78,"h":19.86,"l":19.41,"c":19.57,"v":2967000},{"d":"2003-06-23","o":19.57,"h":19.57,"l":18.93,"c":19.22,"v":2531700},{"d":"2003-06-24","o":19.25,"h":19.99,"l":19.25,"c":19.74,"v":1864500},{"d":"2003-06-25","o":19.72,"h":20.28,"l":19.67,"c":19.97,"v":1821900},{"d":"2003-06-26","o":20,"h":20.05,"l":19.67,"c":20,"v":1215300},{"d":"2003-06-27","o":20,"h":20.33,"l":19.84,"c":20.08,"v":753300},{"d":"2003-06-30","o":20.08,"h":20.3,"l":19.33,"c":20.3,"v":3789600},{"d":"2003-07-01","o":20.13,"h":20.21,"l":19.77,"c":20.15,"v":1873800},{"d":"2003-07-02","o":20.08,"h":20.38,"l":19.94,"c":20.24,"v":1074900},{"d":"2003-07-03","o":20.24,"h":20.68,"l":20.21,"c":20.59,"v":856200},{"d":"2003-07-07","o":20.77,"h":20.89,"l":20.54,"c":20.54,"v":1349700},{"d":"2003-07-08","o":20.57,"h":21.23,"l":20.52,"c":21.23,"v":1936500},{"d":"2003-07-09","o":21.2,"h":21.44,"l":20.9,"c":20.95,"v":1354200},{"d":"2003-07-10","o":20.9,"h":20.97,"l":20.63,"c":20.68,"v":1148100},{"d":"2003-07-11","o":20.74,"h":21.21,"l":20.7,"c":21.17,"v":1018800},{"d":"2003-07-14","o":21.28,"h":22.13,"l":21.28,"c":21.85,"v":2355300},{"d":"2003-07-15","o":21.98,"h":22.28,"l":21.77,"c":22.12,"v":1314300},{"d":"2003-07-16","o":22.09,"h":22.09,"l":21.73,"c":21.92,"v":681300},{"d":"2003-07-17","o":21.68,"h":21.8,"l":21.4,"c":21.53,"v":1467300},{"d":"2003-07-18","o":21.6,"h":21.8,"l":21.52,"c":21.73,"v":440100},{"d":"2003-07-21","o":21.72,"h":21.72,"l":21.46,"c":21.58,"v":525600},{"d":"2003-07-22","o":21.58,"h":22.05,"l":21.4,"c":21.96,"v":744900},{"d":"2003-07-23","o":22.1,"h":22.25,"l":21.86,"c":22.03,"v":663000},{"d":"2003-07-24","o":22.11,"h":22.64,"l":22.09,"c":22.33,"v":1659300},{"d":"2003-07-25","o":22.37,"h":22.67,"l":22.33,"c":22.63,"v":537000},{"d":"2003-07-28","o":22.63,"h":23,"l":22.57,"c":22.62,"v":956400},{"d":"2003-07-29","o":22.63,"h":22.65,"l":22.35,"c":22.48,"v":910800},{"d":"2003-07-30","o":22.5,"h":22.5,"l":22.3,"c":22.5,"v":1111200},{"d":"2003-07-31","o":22.58,"h":22.82,"l":22.52,"c":22.64,"v":1267500},{"d":"2003-08-01","o":22.64,"h":22.78,"l":22.55,"c":22.66,"v":672000},{"d":"2003-08-04","o":22.77,"h":23.04,"l":22.66,"c":23.01,"v":1165500},{"d":"2003-08-05","o":22.93,"h":22.94,"l":22.66,"c":22.7,"v":1671000},{"d":"2003-08-06","o":22.77,"h":22.77,"l":22.15,"c":22.17,"v":2883300},{"d":"2003-08-07","o":22.17,"h":22.48,"l":21.59,"c":22.04,"v":4259400},{"d":"2003-08-08","o":22.05,"h":22.96,"l":22.05,"c":22.85,"v":2049300},{"d":"2003-08-11","o":22.86,"h":22.97,"l":22.7,"c":22.7,"v":1040400},{"d":"2003-08-12","o":22.73,"h":22.91,"l":22.68,"c":22.9,"v":1057200},{"d":"2003-08-13","o":23.33,"h":23.82,"l":23.23,"c":23.67,"v":2874900},{"d":"2003-08-14","o":23.73,"h":24.39,"l":23.67,"c":24.34,"v":2221200},{"d":"2003-08-15","o":24.32,"h":24.32,"l":23.9,"c":24.27,"v":334200},{"d":"2003-08-18","o":23.94,"h":24.38,"l":23.94,"c":24.34,"v":1291800},{"d":"2003-08-19","o":24.41,"h":24.7,"l":24.32,"c":24.38,"v":1739100},{"d":"2003-08-20","o":23.83,"h":24.11,"l":23.75,"c":24,"v":2921700},{"d":"2003-08-21","o":24.08,"h":24.78,"l":24.07,"c":24.68,"v":1967700},{"d":"2003-08-22","o":24.88,"h":25.07,"l":24.57,"c":24.57,"v":777600},{"d":"2003-08-25","o":24.55,"h":24.69,"l":24.42,"c":24.67,"v":638400},{"d":"2003-08-26","o":24.67,"h":25,"l":24.5,"c":25,"v":1281600},{"d":"2003-08-27","o":25,"h":25,"l":24.57,"c":24.72,"v":945600},{"d":"2003-08-28","o":24.27,"h":24.73,"l":23.91,"c":24.68,"v":1921500},{"d":"2003-08-29","o":24.65,"h":24.91,"l":24.58,"c":24.88,"v":1074000},{"d":"2003-09-02","o":24.47,"h":24.71,"l":24.28,"c":24.46,"v":2169900},{"d":"2003-09-03","o":24.46,"h":24.49,"l":24.39,"c":24.44,"v":1533600},{"d":"2003-09-04","o":24.44,"h":24.57,"l":24.4,"c":24.47,"v":1914300},{"d":"2003-09-05","o":23.9,"h":23.97,"l":23.87,"c":23.87,"v":3068700},{"d":"2003-09-08","o":23.88,"h":24.03,"l":23.88,"c":23.98,"v":1017900},{"d":"2003-09-09","o":23.9,"h":23.9,"l":22.91,"c":22.97,"v":2114100},{"d":"2003-09-10","o":23.05,"h":23.63,"l":23.05,"c":23.33,"v":1408800},{"d":"2003-09-11","o":23.33,"h":23.48,"l":23.17,"c":23.33,"v":507600},{"d":"2003-09-12","o":23.33,"h":23.39,"l":23.11,"c":23.31,"v":557400},{"d":"2003-09-15","o":23.33,"h":23.66,"l":23.33,"c":23.53,"v":705900},{"d":"2003-09-16","o":23.53,"h":23.64,"l":23.26,"c":23.63,"v":503100},{"d":"2003-09-17","o":23.63,"h":23.64,"l":23.46,"c":23.64,"v":407400},{"d":"2003-09-18","o":23.64,"h":24.04,"l":23.58,"c":23.95,"v":596400},{"d":"2003-09-19","o":23.95,"h":23.95,"l":23.58,"c":23.72,"v":782400},{"d":"2003-09-22","o":23.62,"h":24.07,"l":23.52,"c":23.86,"v":1020000},{"d":"2003-09-23","o":23.82,"h":24.65,"l":23.63,"c":24.6,"v":2029800},{"d":"2003-09-24","o":24.6,"h":24.88,"l":24.31,"c":24.35,"v":1161300},{"d":"2003-09-25","o":24.37,"h":24.38,"l":23.63,"c":23.63,"v":629100},{"d":"2003-09-26","o":23.64,"h":23.72,"l":23.4,"c":23.46,"v":806400},{"d":"2003-09-29","o":23.49,"h":23.62,"l":23.06,"c":23.34,"v":1077600},{"d":"2003-09-30","o":23.34,"h":24,"l":23.28,"c":23.63,"v":1254900},{"d":"2003-10-01","o":23.68,"h":24.51,"l":23.65,"c":24.5,"v":1276500},{"d":"2003-10-02","o":24.61,"h":24.76,"l":24.47,"c":24.66,"v":908400},{"d":"2003-10-03","o":24.87,"h":24.98,"l":24.64,"c":24.67,"v":971700},{"d":"2003-10-06","o":24.62,"h":24.92,"l":24.28,"c":24.91,"v":1620900},{"d":"2003-10-07","o":24.84,"h":24.9,"l":24.74,"c":24.88,"v":862800},{"d":"2003-10-08","o":24.88,"h":24.89,"l":24.59,"c":24.59,"v":453900},{"d":"2003-10-09","o":24.73,"h":25.18,"l":24.73,"c":24.9,"v":923700},{"d":"2003-10-10","o":24.93,"h":25.17,"l":24.82,"c":24.85,"v":357000},{"d":"2003-10-13","o":24.91,"h":25.15,"l":24.91,"c":25.15,"v":517800},{"d":"2003-10-14","o":25.1,"h":25.48,"l":24.93,"c":25.34,"v":477900},{"d":"2003-10-15","o":25.45,"h":25.72,"l":25.31,"c":25.33,"v":1314600},{"d":"2003-10-16","o":25.17,"h":25.17,"l":24.83,"c":24.96,"v":1295400},{"d":"2003-10-17","o":24.96,"h":24.96,"l":24.65,"c":24.68,"v":407700},{"d":"2003-10-20","o":24.64,"h":24.78,"l":24.54,"c":24.67,"v":488400},{"d":"2003-10-21","o":24.63,"h":24.65,"l":24.39,"c":24.53,"v":952800},{"d":"2003-10-22","o":24.5,"h":24.58,"l":24.38,"c":24.53,"v":1056600},{"d":"2003-10-23","o":24.53,"h":24.94,"l":24.52,"c":24.84,"v":538200},{"d":"2003-10-24","o":24.84,"h":25.14,"l":24.83,"c":25.05,"v":753300},{"d":"2003-10-27","o":25.05,"h":25.75,"l":25.05,"c":25.67,"v":997200},{"d":"2003-10-28","o":25.7,"h":26.23,"l":25.7,"c":26.17,"v":1001400},{"d":"2003-10-29","o":26.1,"h":26.32,"l":25.89,"c":26.07,"v":1374600},{"d":"2003-10-30","o":26.67,"h":26.83,"l":26.25,"c":26.47,"v":3045900},{"d":"2003-10-31","o":26.47,"h":26.47,"l":25.78,"c":26.07,"v":3199200},{"d":"2003-11-03","o":26.17,"h":26.66,"l":26.17,"c":26.55,"v":1092300},{"d":"2003-11-04","o":26.55,"h":26.77,"l":26.37,"c":26.39,"v":1363500},{"d":"2003-11-05","o":26.39,"h":26.68,"l":26.32,"c":26.67,"v":1205100},{"d":"2003-11-06","o":26.67,"h":26.81,"l":26.47,"c":26.65,"v":1107000},{"d":"2003-11-07","o":26.69,"h":26.88,"l":26.49,"c":26.67,"v":1299600},{"d":"2003-11-10","o":26.62,"h":26.7,"l":26.48,"c":26.48,"v":957300},{"d":"2003-11-11","o":26.43,"h":26.47,"l":26,"c":26.29,"v":1129200},{"d":"2003-11-12","o":26.29,"h":26.82,"l":26.24,"c":26.77,"v":1063200},{"d":"2003-11-13","o":26.73,"h":26.94,"l":26.62,"c":26.74,"v":489300},{"d":"2003-11-14","o":27.08,"h":27.32,"l":26.96,"c":27.01,"v":691500},{"d":"2003-11-17","o":27.01,"h":27.05,"l":26.68,"c":26.82,"v":1092000},{"d":"2003-11-18","o":26.83,"h":26.87,"l":26.38,"c":26.42,"v":707100},{"d":"2003-11-19","o":25.9,"h":25.9,"l":25.5,"c":25.83,"v":3565500},{"d":"2003-11-20","o":25.82,"h":25.99,"l":25.64,"c":25.86,"v":1102200},{"d":"2003-11-21","o":25.89,"h":25.98,"l":25.82,"c":25.94,"v":930600},{"d":"2003-11-24","o":25.97,"h":26.78,"l":25.97,"c":26.77,"v":2278500},{"d":"2003-11-25","o":27.08,"h":27.15,"l":26.83,"c":27.07,"v":1223400},{"d":"2003-11-26","o":27,"h":27.27,"l":26.89,"c":27.16,"v":541500},{"d":"2003-11-28","o":27.22,"h":27.29,"l":27.18,"c":27.21,"v":206700},{"d":"2003-12-01","o":27.23,"h":27.53,"l":27.15,"c":27.47,"v":1048200},{"d":"2003-12-02","o":27.43,"h":27.66,"l":27.25,"c":27.6,"v":906900},{"d":"2003-12-03","o":27.7,"h":27.88,"l":27.67,"c":27.68,"v":845400},{"d":"2003-12-04","o":27.68,"h":27.69,"l":27.05,"c":27.33,"v":1338300},{"d":"2003-12-05","o":27.28,"h":27.29,"l":26.82,"c":26.91,"v":795000},{"d":"2003-12-08","o":26.91,"h":27.09,"l":26.71,"c":26.88,"v":836400},{"d":"2003-12-09","o":26.85,"h":27.38,"l":26.85,"c":26.9,"v":1199700},{"d":"2003-12-10","o":26.17,"h":26.47,"l":25.11,"c":25.6,"v":6830700},{"d":"2003-12-11","o":25.7,"h":26.13,"l":25.7,"c":26,"v":2109300},{"d":"2003-12-12","o":26.03,"h":26.24,"l":26,"c":26.24,"v":1212600},{"d":"2003-12-15","o":26.53,"h":26.53,"l":26.02,"c":26.07,"v":1320000},{"d":"2003-12-16","o":26.08,"h":26.11,"l":25.62,"c":25.93,"v":1110900},{"d":"2003-12-17","o":25.9,"h":26.18,"l":25.68,"c":26.08,"v":1153800},{"d":"2003-12-18","o":26.08,"h":26.77,"l":26.08,"c":26.63,"v":1217700},{"d":"2003-12-19","o":26.3,"h":26.61,"l":26.3,"c":26.33,"v":1663200},{"d":"2003-12-22","o":26.45,"h":26.48,"l":26.12,"c":26.26,"v":456900},{"d":"2003-12-23","o":26.29,"h":26.6,"l":26.27,"c":26.37,"v":846900},{"d":"2003-12-24","o":26.4,"h":26.4,"l":26.28,"c":26.3,"v":218100},{"d":"2003-12-26","o":26.23,"h":26.57,"l":26.23,"c":26.46,"v":373200},{"d":"2003-12-29","o":26.5,"h":26.74,"l":26.49,"c":26.68,"v":521700},{"d":"2003-12-30","o":26.65,"h":27.04,"l":26.63,"c":27.01,"v":915600},{"d":"2003-12-31","o":27.08,"h":27.72,"l":27.07,"c":27.13,"v":1161900},{"d":"2004-01-02","o":27.23,"h":27.56,"l":27.1,"c":27.14,"v":1102500},{"d":"2004-01-05","o":27.2,"h":27.39,"l":26.69,"c":26.89,"v":867900},{"d":"2004-01-06","o":26.93,"h":27.65,"l":26.93,"c":27.37,"v":788850},{"d":"2004-01-07","o":27.41,"h":28.5,"l":27.29,"c":28.23,"v":1385100},{"d":"2004-01-08","o":27.37,"h":27.6,"l":27,"c":27.49,"v":1536000},{"d":"2004-01-09","o":27.33,"h":27.66,"l":27.2,"c":27.45,"v":789300},{"d":"2004-01-12","o":27.45,"h":27.81,"l":27.11,"c":27.78,"v":931350},{"d":"2004-01-13","o":27.8,"h":28.13,"l":27.72,"c":27.93,"v":715800},{"d":"2004-01-14","o":28,"h":28.15,"l":27.75,"c":28.07,"v":564750},{"d":"2004-01-15","o":28.06,"h":28.09,"l":27.75,"c":27.85,"v":633300},{"d":"2004-01-16","o":28,"h":28.05,"l":27.9,"c":27.91,"v":346350},{"d":"2004-01-20","o":27.87,"h":27.87,"l":27.17,"c":27.39,"v":765750},{"d":"2004-01-21","o":27.39,"h":27.88,"l":27.3,"c":27.87,"v":653250},{"d":"2004-01-22","o":27.67,"h":28.09,"l":27.51,"c":27.93,"v":989550},{"d":"2004-01-23","o":27.77,"h":27.99,"l":27.57,"c":27.75,"v":666750},{"d":"2004-01-26","o":27.77,"h":27.81,"l":27.28,"c":27.75,"v":756150},{"d":"2004-01-27","o":27.75,"h":27.75,"l":27,"c":27.15,"v":1270950},{"d":"2004-01-28","o":27.3,"h":27.37,"l":26.53,"c":26.57,"v":700800},{"d":"2004-01-29","o":26.57,"h":26.75,"l":25.69,"c":25.85,"v":1301550},{"d":"2004-01-30","o":25.99,"h":26.29,"l":25.74,"c":25.95,"v":941250},{"d":"2004-02-02","o":26.01,"h":26.49,"l":25.6,"c":26.17,"v":1542600},{"d":"2004-02-03","o":26.17,"h":26.47,"l":25.93,"c":26.27,"v":958350},{"d":"2004-02-04","o":26.27,"h":26.6,"l":26.11,"c":26.33,"v":859500},{"d":"2004-02-05","o":26.37,"h":27.25,"l":26.37,"c":26.63,"v":1363800},{"d":"2004-02-06","o":26.67,"h":27.67,"l":26.67,"c":27.4,"v":851550},{"d":"2004-02-09","o":27.33,"h":27.68,"l":27.3,"c":27.51,"v":859950},{"d":"2004-02-10","o":27.53,"h":27.65,"l":27.17,"c":27.28,"v":1022100},{"d":"2004-02-11","o":27.33,"h":27.87,"l":27.31,"c":27.75,"v":412350},{"d":"2004-02-12","o":27.87,"h":28.12,"l":27.7,"c":28.05,"v":811350},{"d":"2004-02-13","o":28.05,"h":28.22,"l":27.89,"c":27.93,"v":727050},{"d":"2004-02-17","o":28.03,"h":28.67,"l":27.83,"c":28.33,"v":1178550},{"d":"2004-02-18","o":28.37,"h":28.57,"l":28.01,"c":28.01,"v":617400},{"d":"2004-02-19","o":28.01,"h":28.01,"l":25.85,"c":26.33,"v":6204450},{"d":"2004-02-20","o":26.59,"h":26.91,"l":26.55,"c":26.68,"v":922950},{"d":"2004-02-23","o":26.77,"h":26.79,"l":26.2,"c":26.21,"v":807900},{"d":"2004-02-24","o":25.97,"h":26.4,"l":25.95,"c":26,"v":796350},{"d":"2004-02-25","o":26.08,"h":26.3,"l":25.92,"c":26.07,"v":914400},{"d":"2004-02-26","o":26.21,"h":26.72,"l":25.93,"c":26.7,"v":753000},{"d":"2004-02-27","o":26.67,"h":26.75,"l":26.16,"c":26.3,"v":1444800},{"d":"2004-03-01","o":26.63,"h":26.69,"l":26.24,"c":26.6,"v":1155600},{"d":"2004-03-02","o":26.53,"h":26.94,"l":26.53,"c":26.67,"v":1038900},{"d":"2004-03-03","o":26.13,"h":26.49,"l":26.03,"c":26.39,"v":1459800},{"d":"2004-03-04","o":26.43,"h":27.03,"l":26.39,"c":26.95,"v":1104600},{"d":"2004-03-05","o":26.95,"h":27.81,"l":26.85,"c":27.6,"v":1009200},{"d":"2004-03-08","o":27.61,"h":27.73,"l":27.5,"c":27.7,"v":1310850},{"d":"2004-03-09","o":27.66,"h":27.73,"l":27.39,"c":27.49,"v":813000},{"d":"2004-03-10","o":27.45,"h":27.75,"l":27.15,"c":27.15,"v":1136250},{"d":"2004-03-11","o":27.11,"h":27.34,"l":26.67,"c":26.74,"v":654450},{"d":"2004-03-12","o":26.87,"h":26.88,"l":26.47,"c":26.57,"v":755400},{"d":"2004-03-15","o":26.52,"h":26.66,"l":26.43,"c":26.54,"v":1092150},{"d":"2004-03-16","o":26.53,"h":26.65,"l":26.36,"c":26.48,"v":355050},{"d":"2004-03-17","o":26.59,"h":26.69,"l":26.55,"c":26.61,"v":289800},{"d":"2004-03-18","o":26.63,"h":26.67,"l":26.37,"c":26.53,"v":548100},{"d":"2004-03-19","o":26.54,"h":26.63,"l":26.13,"c":26.13,"v":782550},{"d":"2004-03-22","o":26,"h":26,"l":25.51,"c":25.69,"v":522150},{"d":"2004-03-23","o":25.69,"h":25.99,"l":25.6,"c":25.72,"v":702300},{"d":"2004-03-24","o":25.63,"h":26.08,"l":25.45,"c":25.9,"v":848850},{"d":"2004-03-25","o":26.03,"h":26.5,"l":25.97,"c":26.2,"v":789150},{"d":"2004-03-26","o":26.27,"h":26.36,"l":26.07,"c":26.12,"v":809700},{"d":"2004-03-29","o":26.15,"h":26.53,"l":26.13,"c":26.25,"v":572850},{"d":"2004-03-30","o":26.2,"h":26.66,"l":26.2,"c":26.6,"v":591450},{"d":"2004-03-31","o":26.67,"h":27.23,"l":26.66,"c":27.11,"v":623250},{"d":"2004-04-01","o":27.16,"h":27.28,"l":26.81,"c":26.91,"v":556350},{"d":"2004-04-02","o":27.07,"h":27.4,"l":26.27,"c":26.63,"v":1399050},{"d":"2004-04-05","o":26.73,"h":27.43,"l":26.73,"c":27.42,"v":1288500},{"d":"2004-04-06","o":27.42,"h":27.51,"l":27.3,"c":27.36,"v":570600},{"d":"2004-04-07","o":27.4,"h":27.51,"l":27.19,"c":27.4,"v":712650},{"d":"2004-04-08","o":27.53,"h":27.6,"l":27.31,"c":27.35,"v":366900},{"d":"2004-04-12","o":27.35,"h":27.47,"l":27.2,"c":27.44,"v":256500},{"d":"2004-04-13","o":27.39,"h":27.59,"l":27.01,"c":27.25,"v":670950},{"d":"2004-04-14","o":26.96,"h":27.35,"l":26.94,"c":27.12,"v":854400},{"d":"2004-04-15","o":27.27,"h":27.3,"l":26.95,"c":27.11,"v":557250},{"d":"2004-04-16","o":27.15,"h":27.39,"l":26.95,"c":27.29,"v":409800},{"d":"2004-04-19","o":27.37,"h":27.47,"l":27.25,"c":27.41,"v":490500},{"d":"2004-04-20","o":27.43,"h":28.77,"l":27.43,"c":28.15,"v":1414050},{"d":"2004-04-21","o":28.15,"h":28.67,"l":28.13,"c":28.6,"v":916500},{"d":"2004-04-22","o":28.88,"h":29.61,"l":28.81,"c":29.55,"v":879900},{"d":"2004-04-23","o":29.52,"h":29.52,"l":29.21,"c":29.49,"v":821100},{"d":"2004-04-26","o":29.3,"h":29.49,"l":28.75,"c":28.79,"v":660900},{"d":"2004-04-27","o":28.79,"h":29.44,"l":28.77,"c":29.43,"v":546750},{"d":"2004-04-28","o":29.37,"h":29.59,"l":28.97,"c":28.99,"v":720750},{"d":"2004-04-29","o":28.83,"h":28.97,"l":28.62,"c":28.69,"v":534600},{"d":"2004-04-30","o":28.69,"h":29.03,"l":28.61,"c":28.77,"v":505200},{"d":"2004-05-03","o":28.67,"h":29.19,"l":28.63,"c":29.04,"v":1053000},{"d":"2004-05-04","o":28.97,"h":28.99,"l":28.23,"c":28.5,"v":811050},{"d":"2004-05-05","o":28.48,"h":29.27,"l":28.33,"c":29.25,"v":798300},{"d":"2004-05-06","o":29.1,"h":29.11,"l":28.33,"c":28.37,"v":561450},{"d":"2004-05-07","o":28.27,"h":28.32,"l":27.75,"c":27.85,"v":658050},{"d":"2004-05-10","o":27.6,"h":27.6,"l":26.75,"c":27,"v":931500},{"d":"2004-05-11","o":27.19,"h":27.83,"l":27.19,"c":27.53,"v":428100},{"d":"2004-05-12","o":27.3,"h":27.77,"l":26.8,"c":27.77,"v":693750},{"d":"2004-05-13","o":27.68,"h":27.87,"l":27.11,"c":27.83,"v":928200},{"d":"2004-05-14","o":27.75,"h":27.99,"l":27.32,"c":27.65,"v":312150},{"d":"2004-05-17","o":27.65,"h":27.65,"l":27.11,"c":27.19,"v":399450},{"d":"2004-05-18","o":27.5,"h":28.04,"l":27.47,"c":28.01,"v":1058250},{"d":"2004-05-19","o":28.33,"h":28.79,"l":28.3,"c":28.47,"v":1473300},{"d":"2004-05-20","o":27.5,"h":27.79,"l":27,"c":27.79,"v":2530200},{"d":"2004-05-21","o":27.79,"h":28.4,"l":27.73,"c":27.99,"v":761250},{"d":"2004-05-24","o":28.37,"h":28.45,"l":27.75,"c":28.07,"v":755250},{"d":"2004-05-25","o":28,"h":28.37,"l":27.86,"c":28.23,"v":758550},{"d":"2004-05-26","o":28.24,"h":28.63,"l":28.07,"c":28.29,"v":482400},{"d":"2004-05-27","o":28.67,"h":28.82,"l":28.23,"c":28.23,"v":506700},{"d":"2004-05-28","o":28.33,"h":28.59,"l":28.17,"c":28.58,"v":307200},{"d":"2004-06-01","o":28.25,"h":28.6,"l":28.02,"c":28.3,"v":570750},{"d":"2004-06-02","o":28.33,"h":28.66,"l":28.17,"c":28.59,"v":408000},{"d":"2004-06-03","o":28.63,"h":28.63,"l":28.07,"c":28.17,"v":364650},{"d":"2004-06-04","o":28.27,"h":28.27,"l":27.65,"c":27.99,"v":721050},{"d":"2004-06-07","o":28,"h":28.53,"l":28,"c":28.53,"v":619200},{"d":"2004-06-08","o":28.45,"h":28.85,"l":28.34,"c":28.83,"v":499650},{"d":"2004-06-09","o":28.79,"h":29.13,"l":28.67,"c":28.98,"v":897600},{"d":"2004-06-10","o":28.99,"h":29.13,"l":28.52,"c":28.63,"v":331650},{"d":"2004-06-14","o":28.66,"h":28.93,"l":28.47,"c":28.91,"v":574350},{"d":"2004-06-15","o":28.96,"h":29.16,"l":28.68,"c":28.94,"v":467550},{"d":"2004-06-16","o":28.95,"h":29.47,"l":28.87,"c":29.47,"v":1102650},{"d":"2004-06-17","o":29.47,"h":29.6,"l":29.35,"c":29.56,"v":381600},{"d":"2004-06-18","o":29.53,"h":29.94,"l":29.5,"c":29.68,"v":430800},{"d":"2004-06-21","o":30,"h":30.3,"l":29.91,"c":30,"v":963000},{"d":"2004-06-22","o":30.03,"h":30.05,"l":29.34,"c":29.97,"v":927900},{"d":"2004-06-23","o":29.97,"h":30.07,"l":29.81,"c":29.97,"v":434100},{"d":"2004-06-24","o":29.97,"h":30.17,"l":29.92,"c":29.95,"v":682050},{"d":"2004-06-25","o":29.97,"h":30.6,"l":29.95,"c":30.6,"v":1514700},{"d":"2004-06-28","o":30.73,"h":30.78,"l":30.43,"c":30.61,"v":778050},{"d":"2004-06-29","o":30.61,"h":30.67,"l":30.01,"c":30.15,"v":637500},{"d":"2004-06-30","o":29.57,"h":29.63,"l":28.99,"c":29.45,"v":2075250},{"d":"2004-07-01","o":29.37,"h":29.4,"l":29.12,"c":29.18,"v":940800},{"d":"2004-07-02","o":29.08,"h":29.09,"l":28.9,"c":28.96,"v":378450},{"d":"2004-07-06","o":28.9,"h":29.13,"l":28.67,"c":28.77,"v":619050},{"d":"2004-07-07","o":28.77,"h":28.93,"l":28.45,"c":28.47,"v":811050},{"d":"2004-07-08","o":27.77,"h":27.93,"l":27.18,"c":27.3,"v":1899450},{"d":"2004-07-09","o":27.27,"h":27.39,"l":27.25,"c":27.28,"v":930150},{"d":"2004-07-12","o":27.17,"h":27.35,"l":27,"c":27.27,"v":796650},{"d":"2004-07-13","o":27.27,"h":27.27,"l":26.85,"c":26.87,"v":1290150},{"d":"2004-07-14","o":26.8,"h":26.8,"l":25.49,"c":25.97,"v":2655750},{"d":"2004-07-15","o":25.6,"h":26.5,"l":24.95,"c":25.22,"v":5747700},{"d":"2004-07-16","o":25.35,"h":25.57,"l":24.83,"c":24.95,"v":1311900},{"d":"2004-07-19","o":25.11,"h":25.18,"l":23.86,"c":23.9,"v":2466000},{"d":"2004-07-20","o":23.95,"h":24.6,"l":23.92,"c":24.55,"v":2110350},{"d":"2004-07-21","o":24.93,"h":25.25,"l":24.65,"c":24.81,"v":2116050},{"d":"2004-07-22","o":24.83,"h":24.83,"l":24.21,"c":24.21,"v":1649100},{"d":"2004-07-23","o":24.28,"h":24.42,"l":24.14,"c":24.14,"v":1085100},{"d":"2004-07-26","o":24.2,"h":24.31,"l":23.84,"c":24,"v":870450},{"d":"2004-07-27","o":24.06,"h":24.47,"l":24.01,"c":24.33,"v":691350},{"d":"2004-07-28","o":24.2,"h":24.24,"l":23.79,"c":23.96,"v":1330950},{"d":"2004-07-29","o":24.13,"h":24.76,"l":24.13,"c":24.73,"v":1093350},{"d":"2004-07-30","o":24.73,"h":24.93,"l":24.51,"c":24.75,"v":713700},{"d":"2004-08-02","o":24.61,"h":24.79,"l":24.4,"c":24.74,"v":988650},{"d":"2004-08-03","o":24.79,"h":24.8,"l":24.24,"c":24.33,"v":1064550},{"d":"2004-08-04","o":24.31,"h":24.31,"l":23.79,"c":23.87,"v":1098450},{"d":"2004-08-05","o":23.93,"h":23.94,"l":22.87,"c":23,"v":1541250},{"d":"2004-08-06","o":22.95,"h":23.1,"l":22.4,"c":22.73,"v":1164150},{"d":"2004-08-09","o":22.8,"h":23.2,"l":22.75,"c":22.89,"v":648150},{"d":"2004-08-10","o":23.13,"h":23.72,"l":23.07,"c":23.53,"v":1101600},{"d":"2004-08-11","o":23.53,"h":23.53,"l":22.79,"c":22.91,"v":1334550},{"d":"2004-08-12","o":22.62,"h":23.17,"l":22.25,"c":22.4,"v":3958650},{"d":"2004-08-13","o":22.4,"h":22.54,"l":22.01,"c":22.1,"v":912300},{"d":"2004-08-16","o":22.33,"h":22.83,"l":22.24,"c":22.76,"v":1708950},{"d":"2004-08-17","o":23.1,"h":23.75,"l":23.02,"c":23.73,"v":1652250},{"d":"2004-08-18","o":23.73,"h":24.09,"l":23.57,"c":23.83,"v":1317600},{"d":"2004-08-19","o":23.8,"h":24.15,"l":23.68,"c":24.15,"v":1203450},{"d":"2004-08-20","o":24,"h":24.15,"l":23.97,"c":24.06,"v":874350},{"d":"2004-08-23","o":24.07,"h":24.12,"l":23.81,"c":23.81,"v":995400},{"d":"2004-08-24","o":23.9,"h":24.03,"l":23.82,"c":23.87,"v":2588700},{"d":"2004-08-25","o":24.13,"h":24.55,"l":23.86,"c":24.55,"v":1379250},{"d":"2004-08-26","o":24.48,"h":25.06,"l":24.37,"c":25.05,"v":1077600},{"d":"2004-08-27","o":25.05,"h":25.05,"l":24.57,"c":24.85,"v":2359650},{"d":"2004-08-30","o":24.91,"h":25.13,"l":24.8,"c":25.06,"v":1179750},{"d":"2004-08-31","o":24.98,"h":24.98,"l":24.62,"c":24.71,"v":1654800},{"d":"2004-09-01","o":24.71,"h":24.91,"l":24.64,"c":24.89,"v":771750},{"d":"2004-09-02","o":24.89,"h":24.89,"l":24.65,"c":24.74,"v":1478100},{"d":"2004-09-03","o":24.74,"h":25.03,"l":24.66,"c":24.97,"v":814800},{"d":"2004-09-07","o":24.97,"h":25.29,"l":24.97,"c":25.23,"v":1072500},{"d":"2004-09-08","o":25.09,"h":25.27,"l":25.03,"c":25.15,"v":2052750},{"d":"2004-09-09","o":25.07,"h":25.2,"l":24.48,"c":24.51,"v":1520100},{"d":"2004-09-10","o":24.51,"h":24.53,"l":24,"c":24.15,"v":1570650},{"d":"2004-09-13","o":24.23,"h":24.53,"l":24.15,"c":24.39,"v":908100},{"d":"2004-09-14","o":24.37,"h":24.37,"l":23.79,"c":23.88,"v":1373550},{"d":"2004-09-15","o":23.88,"h":24.02,"l":23.75,"c":23.83,"v":1213500},{"d":"2004-09-16","o":23.92,"h":24,"l":23.77,"c":23.91,"v":1082400},{"d":"2004-09-17","o":23.96,"h":24.27,"l":23.91,"c":23.97,"v":1274550},{"d":"2004-09-20","o":23.9,"h":23.95,"l":23.59,"c":23.63,"v":682800},{"d":"2004-09-21","o":23.61,"h":23.73,"l":23.39,"c":23.53,"v":1102350},{"d":"2004-09-22","o":23.33,"h":23.55,"l":23.03,"c":23.5,"v":2440800},{"d":"2004-09-23","o":23.52,"h":23.92,"l":23.51,"c":23.72,"v":2120400},{"d":"2004-09-24","o":23.6,"h":23.61,"l":23.32,"c":23.55,"v":2160150},{"d":"2004-09-27","o":23.43,"h":23.43,"l":23.1,"c":23.22,"v":1537200},{"d":"2004-09-28","o":23.2,"h":23.51,"l":23.15,"c":23.47,"v":1495950},{"d":"2004-09-29","o":23.37,"h":23.39,"l":23.13,"c":23.27,"v":1402050},{"d":"2004-09-30","o":23.3,"h":23.33,"l":22.89,"c":22.93,"v":1064400},{"d":"2004-10-01","o":23,"h":23.63,"l":22.99,"c":23.34,"v":1937400},{"d":"2004-10-04","o":23.4,"h":23.93,"l":23.36,"c":23.84,"v":1071450},{"d":"2004-10-05","o":23.84,"h":24.23,"l":23.65,"c":24.03,"v":1275900},{"d":"2004-10-06","o":24.07,"h":24.17,"l":23.76,"c":24.04,"v":1660500},{"d":"2004-10-07","o":24.11,"h":24.17,"l":23.68,"c":23.75,"v":1138050},{"d":"2004-10-08","o":23.75,"h":23.8,"l":23.27,"c":23.45,"v":1104600},{"d":"2004-10-11","o":23.49,"h":23.52,"l":23.17,"c":23.47,"v":964050},{"d":"2004-10-12","o":23.43,"h":23.43,"l":23.17,"c":23.3,"v":1551300},{"d":"2004-10-13","o":23.23,"h":23.49,"l":23.01,"c":23.03,"v":691200},{"d":"2004-10-14","o":23,"h":23.01,"l":22.53,"c":22.57,"v":983850},{"d":"2004-10-15","o":22.67,"h":22.83,"l":22.41,"c":22.46,"v":1281750},{"d":"2004-10-18","o":22.48,"h":22.57,"l":22.28,"c":22.5,"v":1669050},{"d":"2004-10-19","o":22.51,"h":23.13,"l":22.51,"c":22.64,"v":1555500},{"d":"2004-10-20","o":25.53,"h":25.91,"l":24.07,"c":25.81,"v":5062200},{"d":"2004-10-21","o":25.87,"h":26.15,"l":25.47,"c":26.05,"v":1429050},{"d":"2004-10-22","o":26.03,"h":26.13,"l":25.73,"c":25.91,"v":657150},{"d":"2004-10-25","o":25.83,"h":25.83,"l":25.34,"c":25.63,"v":850650},{"d":"2004-10-26","o":25.6,"h":26.04,"l":25.55,"c":26.04,"v":526500},{"d":"2004-10-27","o":25.9,"h":26.18,"l":25.87,"c":26.11,"v":1581900},{"d":"2004-10-28","o":26.05,"h":26.33,"l":25.95,"c":26.21,"v":606300},{"d":"2004-10-29","o":26.28,"h":26.3,"l":25.67,"c":26.08,"v":853650},{"d":"2004-11-01","o":25.97,"h":26.27,"l":25.8,"c":26.27,"v":1051800},{"d":"2004-11-02","o":26.22,"h":26.31,"l":25.89,"c":25.93,"v":1171800},{"d":"2004-11-03","o":26.23,"h":26.47,"l":26.07,"c":26.29,"v":930900},{"d":"2004-11-04","o":26.27,"h":27.11,"l":26,"c":27.07,"v":1416900},{"d":"2004-11-05","o":27.17,"h":27.98,"l":27.17,"c":27.7,"v":1456950},{"d":"2004-11-08","o":27.67,"h":27.67,"l":27.35,"c":27.41,"v":1216200},{"d":"2004-11-09","o":27.33,"h":27.43,"l":27.03,"c":27.17,"v":819000},{"d":"2004-11-10","o":27.13,"h":27.74,"l":27.13,"c":27.51,"v":1118400},{"d":"2004-11-11","o":27.67,"h":27.92,"l":27.58,"c":27.83,"v":810300},{"d":"2004-11-12","o":27.97,"h":28.13,"l":27.73,"c":28.13,"v":594450},{"d":"2004-11-15","o":28.13,"h":28.34,"l":27.89,"c":28.23,"v":1028550},{"d":"2004-11-16","o":28.07,"h":28.1,"l":27.78,"c":28.03,"v":940500},{"d":"2004-11-17","o":28.13,"h":28.33,"l":27.85,"c":27.91,"v":2159400},{"d":"2004-11-18","o":27.87,"h":28.07,"l":27.79,"c":28.07,"v":981000},{"d":"2004-11-19","o":28.03,"h":28.13,"l":27.65,"c":27.67,"v":797250},{"d":"2004-11-22","o":27.67,"h":27.69,"l":27.47,"c":27.57,"v":932400},{"d":"2004-11-23","o":27.73,"h":28.07,"l":27.73,"c":28.03,"v":452100},{"d":"2004-11-24","o":28.11,"h":28.25,"l":28.1,"c":28.16,"v":930300},{"d":"2004-11-26","o":28.17,"h":28.33,"l":28,"c":28.32,"v":164100},{"d":"2004-11-29","o":28.33,"h":28.48,"l":28.23,"c":28.28,"v":614250},{"d":"2004-11-30","o":28.27,"h":28.27,"l":27.45,"c":27.51,"v":1035000},{"d":"2004-12-01","o":27.61,"h":28.07,"l":27.61,"c":28,"v":1413750},{"d":"2004-12-02","o":28,"h":28.21,"l":27.92,"c":28.13,"v":880500},{"d":"2004-12-03","o":28.1,"h":28.1,"l":27.93,"c":28.01,"v":610050},{"d":"2004-12-06","o":27.98,"h":27.98,"l":27.83,"c":27.83,"v":550200},{"d":"2004-12-07","o":27.93,"h":28.05,"l":27.72,"c":27.79,"v":804150},{"d":"2004-12-08","o":27.83,"h":27.87,"l":27.73,"c":27.79,"v":1098150},{"d":"2004-12-09","o":27.8,"h":27.9,"l":27.74,"c":27.77,"v":1374750},{"d":"2004-12-10","o":27.72,"h":27.8,"l":27.67,"c":27.7,"v":1026000},{"d":"2004-12-13","o":27.75,"h":28.05,"l":27.75,"c":28.03,"v":629850},{"d":"2004-12-14","o":28,"h":28.27,"l":28,"c":28.13,"v":746250},{"d":"2004-12-15","o":28.07,"h":28.13,"l":27.83,"c":28.03,"v":563250},{"d":"2004-12-16","o":28.07,"h":28.35,"l":28.07,"c":28.27,"v":1172250},{"d":"2004-12-17","o":28.23,"h":28.27,"l":28.08,"c":28.15,"v":607950},{"d":"2004-12-20","o":28.15,"h":28.16,"l":27.51,"c":27.62,"v":905550},{"d":"2004-12-21","o":27.63,"h":27.67,"l":27.47,"c":27.51,"v":705000},{"d":"2004-12-22","o":28.4,"h":28.66,"l":27.93,"c":27.93,"v":4278600},{"d":"2004-12-23","o":27.97,"h":28.07,"l":27.77,"c":27.83,"v":1051500},{"d":"2004-12-27","o":27.83,"h":28.03,"l":27.73,"c":27.91,"v":818400},{"d":"2004-12-28","o":28.05,"h":28.56,"l":28.04,"c":28.49,"v":8636400},{"d":"2004-12-29","o":28.49,"h":28.89,"l":28.39,"c":28.88,"v":1699200},{"d":"2004-12-30","o":28.84,"h":28.99,"l":28.76,"c":28.94,"v":703950},{"d":"2004-12-31","o":28.87,"h":29.17,"l":28.83,"c":29.12,"v":536250},{"d":"2005-01-03","o":29.33,"h":29.49,"l":29.03,"c":29.03,"v":1549500},{"d":"2005-01-04","o":29.1,"h":29.17,"l":28.67,"c":28.84,"v":958650},{"d":"2005-01-05","o":28.83,"h":29.18,"l":28.83,"c":28.89,"v":738150},{"d":"2005-01-06","o":29.13,"h":29.13,"l":28.83,"c":28.87,"v":902550},{"d":"2005-01-07","o":29.07,"h":29.17,"l":28.67,"c":28.7,"v":1221750},{"d":"2005-01-10","o":28.7,"h":28.97,"l":28.7,"c":28.8,"v":390750},{"d":"2005-01-11","o":28.77,"h":29.03,"l":28.73,"c":28.97,"v":297150},{"d":"2005-01-12","o":28.97,"h":29.14,"l":28.81,"c":28.87,"v":663000},{"d":"2005-01-13","o":28.87,"h":29.13,"l":28.75,"c":28.81,"v":744750},{"d":"2005-01-14","o":28.92,"h":29.01,"l":28.81,"c":28.97,"v":375150},{"d":"2005-01-18","o":28.87,"h":30.2,"l":28.83,"c":29.71,"v":680100},{"d":"2005-01-19","o":29.62,"h":29.66,"l":29.03,"c":29.03,"v":638550},{"d":"2005-01-20","o":29.03,"h":29.31,"l":28.53,"c":28.63,"v":1112100},{"d":"2005-01-21","o":28.6,"h":28.69,"l":28.5,"c":28.55,"v":851400},{"d":"2005-01-24","o":28.55,"h":28.77,"l":28.16,"c":28.17,"v":686400},{"d":"2005-01-25","o":28.17,"h":28.37,"l":28.13,"c":28.17,"v":536400},{"d":"2005-01-26","o":28.33,"h":28.53,"l":28.23,"c":28.24,"v":424200},{"d":"2005-01-27","o":28.27,"h":28.58,"l":28.26,"c":28.55,"v":287850},{"d":"2005-01-28","o":28.55,"h":28.6,"l":28.21,"c":28.37,"v":743550},{"d":"2005-01-31","o":28.49,"h":28.79,"l":28.33,"c":28.73,"v":307350},{"d":"2005-02-01","o":28.73,"h":28.91,"l":28.64,"c":28.83,"v":249750},{"d":"2005-02-02","o":28.83,"h":28.99,"l":28.78,"c":28.9,"v":242400},{"d":"2005-02-03","o":28.87,"h":29.17,"l":28.81,"c":29.17,"v":864000},{"d":"2005-02-04","o":29.19,"h":29.85,"l":29.16,"c":29.85,"v":898200},{"d":"2005-02-07","o":29.85,"h":30.33,"l":29.82,"c":30.08,"v":729750},{"d":"2005-02-08","o":30.17,"h":30.27,"l":30.03,"c":30.09,"v":801150},{"d":"2005-02-09","o":30.09,"h":30.11,"l":29.58,"c":29.67,"v":712800},{"d":"2005-02-10","o":29.67,"h":29.93,"l":29.66,"c":29.86,"v":552750},{"d":"2005-02-11","o":29.9,"h":30.13,"l":29.8,"c":30.05,"v":629700},{"d":"2005-02-14","o":30.07,"h":30.22,"l":29.98,"c":30.19,"v":592350},{"d":"2005-02-15","o":30.23,"h":30.41,"l":29.83,"c":29.83,"v":1019250},{"d":"2005-02-16","o":29.8,"h":29.87,"l":29.53,"c":29.67,"v":939450},{"d":"2005-02-17","o":32.93,"h":34.64,"l":32.51,"c":34.53,"v":6045150},{"d":"2005-02-18","o":34.6,"h":34.6,"l":33.73,"c":33.82,"v":1565250},{"d":"2005-02-22","o":33.39,"h":33.7,"l":33.27,"c":33.37,"v":1610250},{"d":"2005-02-23","o":33.37,"h":33.69,"l":33.37,"c":33.63,"v":1360050},{"d":"2005-02-24","o":33.68,"h":33.79,"l":33.39,"c":33.59,"v":1461000},{"d":"2005-02-25","o":33.53,"h":33.93,"l":33.53,"c":33.83,"v":615600},{"d":"2005-02-28","o":33.84,"h":33.84,"l":33.23,"c":33.59,"v":567150},{"d":"2005-03-01","o":33.75,"h":34.06,"l":33.75,"c":33.95,"v":831900},{"d":"2005-03-02","o":33.86,"h":34.74,"l":33.6,"c":34.66,"v":1299600},{"d":"2005-03-03","o":34.66,"h":34.99,"l":34.53,"c":34.6,"v":881550},{"d":"2005-03-04","o":34.68,"h":34.98,"l":34.5,"c":34.84,"v":872100},{"d":"2005-03-07","o":34.97,"h":35.1,"l":34.61,"c":34.78,"v":1158750},{"d":"2005-03-08","o":34.78,"h":34.81,"l":34.06,"c":34.09,"v":789600},{"d":"2005-03-09","o":33.87,"h":33.94,"l":33.63,"c":33.71,"v":688950},{"d":"2005-03-10","o":33.73,"h":33.9,"l":33.49,"c":33.56,"v":472200},{"d":"2005-03-11","o":33.53,"h":33.99,"l":33.5,"c":33.93,"v":1216050},{"d":"2005-03-14","o":33.92,"h":33.93,"l":33.01,"c":33.09,"v":2594250},{"d":"2005-03-15","o":33.13,"h":33.24,"l":33.04,"c":33.14,"v":678000},{"d":"2005-03-16","o":33.14,"h":33.33,"l":32.9,"c":33.28,"v":706950},{"d":"2005-03-17","o":33.05,"h":33.31,"l":32.77,"c":33.2,"v":560400},{"d":"2005-03-18","o":33.21,"h":33.28,"l":33.02,"c":33.26,"v":683700},{"d":"2005-03-21","o":33.21,"h":33.27,"l":32.47,"c":32.47,"v":1064550},{"d":"2005-03-22","o":32.5,"h":33.43,"l":32.5,"c":32.71,"v":1110000},{"d":"2005-03-23","o":32.61,"h":32.87,"l":32.55,"c":32.69,"v":924450},{"d":"2005-03-24","o":32.69,"h":33.33,"l":32.69,"c":33.05,"v":537150},{"d":"2005-03-28","o":32.98,"h":33.93,"l":32.91,"c":33.81,"v":2268600},{"d":"2005-03-29","o":33.75,"h":33.75,"l":33.25,"c":33.33,"v":1208100},{"d":"2005-03-30","o":33.37,"h":33.62,"l":33.31,"c":33.61,"v":888750},{"d":"2005-03-31","o":33.7,"h":33.87,"l":33.5,"c":33.63,"v":906000},{"d":"2005-04-01","o":33.7,"h":33.97,"l":33.64,"c":33.8,"v":1072500},{"d":"2005-04-04","o":33.88,"h":34.27,"l":33.75,"c":34.21,"v":654600},{"d":"2005-04-05","o":34.21,"h":34.58,"l":34.2,"c":34.5,"v":474750},{"d":"2005-04-06","o":34.5,"h":34.74,"l":34.17,"c":34.17,"v":834000},{"d":"2005-04-07","o":34.2,"h":34.27,"l":33.93,"c":34.21,"v":495600},{"d":"2005-04-08","o":34.27,"h":34.31,"l":33.85,"c":33.93,"v":207750},{"d":"2005-04-11","o":33.96,"h":34.08,"l":33.9,"c":34,"v":358050},{"d":"2005-04-12","o":33.99,"h":34.57,"l":33.73,"c":34.37,"v":550350},{"d":"2005-04-13","o":34.28,"h":34.45,"l":33.63,"c":33.7,"v":676350},{"d":"2005-04-14","o":33.82,"h":34,"l":33.11,"c":33.17,"v":715650},{"d":"2005-04-15","o":33.27,"h":33.33,"l":32.57,"c":32.63,"v":1170150},{"d":"2005-04-18","o":32.5,"h":32.9,"l":32.46,"c":32.64,"v":803700},{"d":"2005-04-19","o":33.33,"h":34.07,"l":33.17,"c":34.01,"v":1817850},{"d":"2005-04-20","o":34.1,"h":34.1,"l":33.53,"c":33.57,"v":904350},{"d":"2005-04-21","o":34.5,"h":34.59,"l":33.53,"c":34.05,"v":951750},{"d":"2005-04-22","o":34.06,"h":34.44,"l":33.61,"c":34.05,"v":530100},{"d":"2005-04-25","o":34.18,"h":34.83,"l":34.1,"c":34.83,"v":1053300},{"d":"2005-04-26","o":34.67,"h":35.31,"l":34.62,"c":35.11,"v":1025250},{"d":"2005-04-27","o":35.13,"h":35.85,"l":35.13,"c":35.68,"v":1458150},{"d":"2005-04-28","o":35.47,"h":35.72,"l":35.29,"c":35.65,"v":1833000},{"d":"2005-04-29","o":35.71,"h":35.87,"l":35.4,"c":35.57,"v":1770900},{"d":"2005-05-02","o":35.67,"h":36.07,"l":35.23,"c":35.38,"v":983850},{"d":"2005-05-03","o":35.47,"h":35.72,"l":35.36,"c":35.42,"v":937050},{"d":"2005-05-04","o":35.61,"h":36.06,"l":35.59,"c":35.97,"v":1578750},{"d":"2005-05-05","o":36,"h":36.6,"l":35.91,"c":36.57,"v":808050},{"d":"2005-05-06","o":36.8,"h":36.96,"l":36.54,"c":36.67,"v":876900},{"d":"2005-05-09","o":36.7,"h":36.85,"l":36.29,"c":36.49,"v":749550},{"d":"2005-05-10","o":36.44,"h":36.65,"l":36.14,"c":36.29,"v":528000},{"d":"2005-05-11","o":36.29,"h":36.35,"l":35.75,"c":36.1,"v":508950},{"d":"2005-05-12","o":36.13,"h":36.17,"l":35.43,"c":35.43,"v":1081200},{"d":"2005-05-13","o":35.33,"h":35.63,"l":35.23,"c":35.42,"v":955200},{"d":"2005-05-16","o":35.7,"h":35.9,"l":35.54,"c":35.84,"v":864900},{"d":"2005-05-17","o":35.99,"h":36.87,"l":35.94,"c":36.53,"v":1191900},{"d":"2005-05-18","o":36.67,"h":37.03,"l":36.4,"c":36.78,"v":1276350},{"d":"2005-05-19","o":39.27,"h":39.69,"l":38.67,"c":38.98,"v":3828000},{"d":"2005-05-20","o":39,"h":39.9,"l":38.96,"c":39.63,"v":1834800},{"d":"2005-05-23","o":39.47,"h":39.9,"l":39.43,"c":39.65,"v":1224150},{"d":"2005-05-24","o":39.65,"h":39.7,"l":39.32,"c":39.49,"v":1089300},{"d":"2005-05-25","o":39.53,"h":39.61,"l":39.35,"c":39.43,"v":777600},{"d":"2005-05-26","o":39.92,"h":39.92,"l":39.5,"c":39.58,"v":1035750},{"d":"2005-05-27","o":39.53,"h":39.57,"l":39.03,"c":39.27,"v":758100},{"d":"2005-05-31","o":39.44,"h":39.65,"l":38.95,"c":39.51,"v":1812600},{"d":"2005-06-01","o":39.57,"h":40.16,"l":39.41,"c":40.12,"v":1007850},{"d":"2005-06-02","o":40.19,"h":41,"l":40.15,"c":40.67,"v":2045550},{"d":"2005-06-03","o":40.82,"h":40.87,"l":40.4,"c":40.66,"v":1073850},{"d":"2005-06-06","o":40.88,"h":41.49,"l":40.88,"c":41.29,"v":1167150},{"d":"2005-06-07","o":41.27,"h":41.93,"l":41.25,"c":41.73,"v":1246500},{"d":"2005-06-08","o":41.99,"h":42,"l":41.6,"c":41.68,"v":1132350},{"d":"2005-06-09","o":41.63,"h":42.09,"l":41.49,"c":42.07,"v":772950},{"d":"2005-06-10","o":42,"h":42.33,"l":41.93,"c":42.13,"v":527700},{"d":"2005-06-13","o":42.08,"h":42.17,"l":41.76,"c":41.83,"v":823050},{"d":"2005-06-14","o":41.92,"h":42.11,"l":41.75,"c":41.92,"v":1230150},{"d":"2005-06-15","o":41.92,"h":41.93,"l":41.47,"c":41.73,"v":1091400},{"d":"2005-06-16","o":41.73,"h":41.96,"l":41.69,"c":41.87,"v":954750},{"d":"2005-06-17","o":41.88,"h":42.29,"l":41.79,"c":42.19,"v":1353600},{"d":"2005-06-20","o":42.19,"h":42.25,"l":41.69,"c":42.19,"v":580350},{"d":"2005-06-21","o":42.3,"h":43.01,"l":42.3,"c":42.85,"v":603450},{"d":"2005-06-22","o":43.33,"h":43.58,"l":43.03,"c":43.35,"v":750000},{"d":"2005-06-23","o":43.33,"h":43.36,"l":42.86,"c":43,"v":1238550},{"d":"2005-06-24","o":42.97,"h":42.99,"l":42,"c":42.23,"v":1219650},{"d":"2005-06-27","o":42.23,"h":42.69,"l":42.21,"c":42.59,"v":778050},{"d":"2005-06-28","o":42.7,"h":43.65,"l":42.7,"c":43.43,"v":357750},{"d":"2005-06-29","o":43.45,"h":44.03,"l":43.43,"c":43.49,"v":670200},{"d":"2005-06-30","o":43.5,"h":43.53,"l":42.94,"c":43.03,"v":647250},{"d":"2005-07-01","o":43.16,"h":44.01,"l":43.16,"c":43.77,"v":738900},{"d":"2005-07-05","o":43.77,"h":44.17,"l":43.59,"c":43.73,"v":748950},{"d":"2005-07-06","o":43.73,"h":44.01,"l":42.87,"c":42.93,"v":831900},{"d":"2005-07-07","o":42.93,"h":42.93,"l":42.29,"c":42.59,"v":838350},{"d":"2005-07-08","o":42.63,"h":42.97,"l":42.57,"c":42.85,"v":610650},{"d":"2005-07-11","o":42.9,"h":43.08,"l":42.57,"c":42.62,"v":628800},{"d":"2005-07-12","o":42.66,"h":42.93,"l":42.39,"c":42.93,"v":581700},{"d":"2005-07-13","o":42.93,"h":43.16,"l":42.68,"c":42.97,"v":496800},{"d":"2005-07-14","o":43.8,"h":43.93,"l":43.48,"c":43.55,"v":957450},{"d":"2005-07-15","o":43.62,"h":43.7,"l":43.27,"c":43.34,"v":855300},{"d":"2005-07-18","o":43.38,"h":44.41,"l":43.35,"c":44.33,"v":730950},{"d":"2005-07-19","o":44.33,"h":44.68,"l":43.97,"c":44.65,"v":856950},{"d":"2005-07-20","o":44.49,"h":44.67,"l":44.11,"c":44.46,"v":370200},{"d":"2005-07-21","o":44.63,"h":44.63,"l":43.99,"c":44.23,"v":492150},{"d":"2005-07-22","o":44.33,"h":44.71,"l":43.99,"c":44.2,"v":420150},{"d":"2005-07-25","o":44.21,"h":44.32,"l":43.55,"c":43.86,"v":621300},{"d":"2005-07-26","o":43.99,"h":44.15,"l":43.57,"c":43.93,"v":902850},{"d":"2005-07-27","o":44.09,"h":44.23,"l":43.8,"c":44.13,"v":644100},{"d":"2005-07-28","o":44.33,"h":46.28,"l":44.27,"c":45.99,"v":995250},{"d":"2005-07-29","o":46.02,"h":46.31,"l":45.77,"c":45.97,"v":1069050},{"d":"2005-08-01","o":45.98,"h":46.38,"l":45.96,"c":46.03,"v":872550},{"d":"2005-08-02","o":46.33,"h":47.73,"l":46.11,"c":47.27,"v":1411500},{"d":"2005-08-03","o":47.27,"h":47.57,"l":47.15,"c":47.29,"v":799950},{"d":"2005-08-04","o":46.87,"h":46.87,"l":46.02,"c":46.35,"v":2976750},{"d":"2005-08-05","o":46.35,"h":46.44,"l":45.92,"c":46.2,"v":487350},{"d":"2005-08-08","o":46.32,"h":46.66,"l":45.81,"c":45.82,"v":537450},{"d":"2005-08-09","o":45.82,"h":45.85,"l":44.99,"c":45.66,"v":1856850},{"d":"2005-08-10","o":45.73,"h":47.15,"l":45.73,"c":46.37,"v":1558650},{"d":"2005-08-11","o":44.5,"h":44.65,"l":43.27,"c":44,"v":4201200},{"d":"2005-08-12","o":43.2,"h":43.85,"l":42.01,"c":43.77,"v":2439450},{"d":"2005-08-15","o":43.65,"h":44.06,"l":43.07,"c":44.02,"v":1113300},{"d":"2005-08-16","o":43.91,"h":43.91,"l":42.79,"c":42.97,"v":1824750},{"d":"2005-08-17","o":42.97,"h":43.8,"l":42.54,"c":43.71,"v":1380600},{"d":"2005-08-18","o":43.6,"h":43.73,"l":43.36,"c":43.66,"v":1378050},{"d":"2005-08-19","o":42.57,"h":42.99,"l":42.4,"c":42.77,"v":1757100},{"d":"2005-08-22","o":42.77,"h":42.77,"l":41.35,"c":42.13,"v":1430100},{"d":"2005-08-23","o":42.19,"h":42.53,"l":40.91,"c":41.4,"v":2444250},{"d":"2005-08-24","o":41.43,"h":41.99,"l":41.34,"c":41.54,"v":1589100},{"d":"2005-08-25","o":41.54,"h":41.83,"l":41.29,"c":41.4,"v":1118250},{"d":"2005-08-26","o":41.43,"h":41.52,"l":40.64,"c":40.77,"v":1398450},{"d":"2005-08-29","o":40.77,"h":41.4,"l":40.77,"c":41.13,"v":969300},{"d":"2005-08-30","o":41.1,"h":41.33,"l":40.67,"c":40.73,"v":1215600},{"d":"2005-08-31","o":40.63,"h":41.05,"l":40.14,"c":40.62,"v":1607400},{"d":"2005-09-01","o":40.31,"h":40.57,"l":39.5,"c":39.57,"v":1250100},{"d":"2005-09-02","o":39.8,"h":39.87,"l":38.65,"c":38.79,"v":1433700},{"d":"2005-09-06","o":38.97,"h":39.47,"l":38.97,"c":39.26,"v":1257150},{"d":"2005-09-07","o":40.17,"h":40.94,"l":39.91,"c":40.72,"v":1556250},{"d":"2005-09-08","o":40.72,"h":40.72,"l":39.73,"c":40.16,"v":1426650},{"d":"2005-09-09","o":40.15,"h":40.8,"l":40.09,"c":40.55,"v":880350},{"d":"2005-09-12","o":40.57,"h":42.08,"l":40.57,"c":41.65,"v":1220250},{"d":"2005-09-13","o":41.65,"h":41.7,"l":40.82,"c":40.87,"v":1065450},{"d":"2005-09-14","o":40.95,"h":41.28,"l":40.49,"c":40.53,"v":482700},{"d":"2005-09-15","o":40.3,"h":40.79,"l":40.3,"c":40.63,"v":853200},{"d":"2005-09-16","o":40.63,"h":40.7,"l":40.13,"c":40.39,"v":1059450},{"d":"2005-09-19","o":40.38,"h":40.61,"l":39.2,"c":39.3,"v":962250},{"d":"2005-09-20","o":39.43,"h":39.99,"l":38.71,"c":38.88,"v":609150},{"d":"2005-09-21","o":38.41,"h":38.49,"l":37.67,"c":37.77,"v":1737600},{"d":"2005-09-22","o":38.17,"h":39.2,"l":37.81,"c":39,"v":872100},{"d":"2005-09-23","o":39.09,"h":40.04,"l":38.77,"c":39.57,"v":608550},{"d":"2005-09-26","o":40.5,"h":40.8,"l":38.67,"c":39,"v":1087200},{"d":"2005-09-27","o":39.08,"h":39.08,"l":38.32,"c":38.64,"v":905100},{"d":"2005-09-28","o":38.64,"h":38.75,"l":37.78,"c":37.81,"v":743000},{"d":"2005-09-29","o":37.9,"h":38.29,"l":37.45,"c":38.26,"v":1072500},{"d":"2005-09-30","o":38.3,"h":39.02,"l":38.28,"c":38.68,"v":759200},{"d":"2005-10-03","o":38.68,"h":39.17,"l":38.65,"c":39,"v":833700},{"d":"2005-10-04","o":39.49,"h":40,"l":38.75,"c":38.76,"v":962500},{"d":"2005-10-05","o":38.7,"h":38.97,"l":37.66,"c":37.75,"v":874300},{"d":"2005-10-06","o":37.87,"h":39.49,"l":37.84,"c":38.81,"v":942500},{"d":"2005-10-07","o":38.64,"h":39.04,"l":38.3,"c":38.79,"v":396900},{"d":"2005-10-10","o":38.76,"h":38.97,"l":38.36,"c":38.74,"v":424600},{"d":"2005-10-11","o":38.89,"h":39.52,"l":38.53,"c":38.75,"v":665200},{"d":"2005-10-12","o":38.2,"h":38.21,"l":36.6,"c":37.22,"v":1436500},{"d":"2005-10-13","o":37.23,"h":37.24,"l":36.6,"c":36.95,"v":1024200},{"d":"2005-10-14","o":37,"h":38.37,"l":36.98,"c":37.47,"v":1482000},{"d":"2005-10-17","o":36.75,"h":37.16,"l":36.56,"c":37.02,"v":714200},{"d":"2005-10-18","o":37.16,"h":37.25,"l":36.4,"c":36.87,"v":736900},{"d":"2005-10-19","o":36.87,"h":37.6,"l":36.35,"c":37.57,"v":842700},{"d":"2005-10-20","o":37.57,"h":38.47,"l":37.29,"c":37.49,"v":902700},{"d":"2005-10-21","o":37.49,"h":37.49,"l":35.81,"c":35.93,"v":1900900},{"d":"2005-10-24","o":35.9,"h":37,"l":35.9,"c":37,"v":1287000},{"d":"2005-10-25","o":37.15,"h":37.4,"l":36.64,"c":37.14,"v":1458800},{"d":"2005-10-26","o":37,"h":37.11,"l":36.37,"c":36.52,"v":1282600},{"d":"2005-10-27","o":36.42,"h":36.43,"l":35.4,"c":35.88,"v":1044600},{"d":"2005-10-28","o":35.95,"h":36.84,"l":35.89,"c":36.59,"v":863600},{"d":"2005-10-31","o":37.06,"h":37.71,"l":37.01,"c":37.5,"v":1226600},{"d":"2005-11-01","o":37.5,"h":37.65,"l":37.1,"c":37.5,"v":1401800},{"d":"2005-11-02","o":37.5,"h":39.05,"l":37.45,"c":38.7,"v":1934800},{"d":"2005-11-03","o":40.25,"h":40.64,"l":39.35,"c":39.85,"v":2751300},{"d":"2005-11-04","o":39.8,"h":39.97,"l":39.13,"c":39.49,"v":1201900},{"d":"2005-11-07","o":40.5,"h":40.5,"l":39.7,"c":40.05,"v":1243500},{"d":"2005-11-08","o":39.95,"h":39.96,"l":39,"c":39.46,"v":631300},{"d":"2005-11-09","o":39.45,"h":40,"l":39.31,"c":39.78,"v":842200},{"d":"2005-11-10","o":39.78,"h":40.1,"l":39.52,"c":39.99,"v":800300},{"d":"2005-11-11","o":39.9,"h":40.45,"l":39.8,"c":40.39,"v":621400},{"d":"2005-11-14","o":40.5,"h":40.92,"l":40.3,"c":40.69,"v":1245300},{"d":"2005-11-15","o":40.65,"h":40.7,"l":39.04,"c":39.17,"v":944900},{"d":"2005-11-16","o":39.17,"h":39.39,"l":38.94,"c":39.27,"v":724400},{"d":"2005-11-17","o":39.4,"h":40.34,"l":39.4,"c":40.27,"v":829000},{"d":"2005-11-18","o":40.71,"h":41.1,"l":40.12,"c":41.02,"v":660000},{"d":"2005-11-21","o":41.03,"h":41.88,"l":41.03,"c":41.86,"v":1041200},{"d":"2005-11-22","o":41.86,"h":42.97,"l":41.75,"c":42.88,"v":1082600},{"d":"2005-11-23","o":42.75,"h":43,"l":42.57,"c":42.82,"v":648000},{"d":"2005-11-25","o":42.9,"h":43.53,"l":42.56,"c":43.5,"v":245800},{"d":"2005-11-28","o":43.6,"h":43.6,"l":42.17,"c":42.25,"v":621600},{"d":"2005-11-29","o":42.37,"h":42.83,"l":42.22,"c":42.37,"v":361700},{"d":"2005-11-30","o":42.32,"h":42.92,"l":42.07,"c":42.34,"v":559900},{"d":"2005-12-01","o":42.58,"h":43.5,"l":42.5,"c":43.4,"v":824300},{"d":"2005-12-02","o":43.55,"h":43.89,"l":43.48,"c":43.89,"v":590100},{"d":"2005-12-05","o":43.99,"h":44.09,"l":43.33,"c":43.76,"v":766800},{"d":"2005-12-06","o":43.9,"h":44.88,"l":43.5,"c":44,"v":1065300},{"d":"2005-12-07","o":44,"h":44.01,"l":43.25,"c":43.5,"v":893800},{"d":"2005-12-08","o":43.62,"h":44.19,"l":43.61,"c":43.81,"v":736400},{"d":"2005-12-09","o":43.75,"h":44.13,"l":43.4,"c":44.08,"v":630100},{"d":"2005-12-12","o":44.08,"h":44.2,"l":43.15,"c":43.4,"v":694500},{"d":"2005-12-13","o":43.32,"h":43.33,"l":41.77,"c":42.5,"v":1957700},{"d":"2005-12-14","o":42.3,"h":43.55,"l":42.3,"c":43.03,"v":670400},{"d":"2005-12-15","o":43.03,"h":43.04,"l":42.43,"c":42.5,"v":813300},{"d":"2005-12-16","o":42.51,"h":42.65,"l":42.1,"c":42.18,"v":681700},{"d":"2005-12-19","o":42.26,"h":42.4,"l":42.03,"c":42.1,"v":425000},{"d":"2005-12-20","o":42.24,"h":42.56,"l":41.84,"c":42.31,"v":561400},{"d":"2005-12-21","o":42.28,"h":42.8,"l":42.24,"c":42.37,"v":290400},{"d":"2005-12-22","o":42.36,"h":42.84,"l":42.02,"c":42.77,"v":401000},{"d":"2005-12-23","o":42.92,"h":43.44,"l":42.92,"c":43.14,"v":213600},{"d":"2005-12-27","o":43.17,"h":43.58,"l":42.42,"c":42.45,"v":352200},{"d":"2005-12-28","o":42.56,"h":43.25,"l":42.47,"c":42.78,"v":288700},{"d":"2005-12-29","o":42.5,"h":42.79,"l":41.99,"c":42.61,"v":614200},{"d":"2005-12-30","o":42.55,"h":43.49,"l":42.25,"c":43.46,"v":753500},{"d":"2006-01-03","o":43.47,"h":43.85,"l":43.3,"c":43.52,"v":1613400},{"d":"2006-01-04","o":43.9,"h":44.71,"l":43.65,"c":43.83,"v":896800},{"d":"2006-01-05","o":43.84,"h":44.19,"l":43.75,"c":44.04,"v":944600},{"d":"2006-01-06","o":44.05,"h":44.14,"l":43.76,"c":43.99,"v":1078200},{"d":"2006-01-09","o":43.9,"h":44.74,"l":43.9,"c":44.56,"v":609700},{"d":"2006-01-10","o":44.51,"h":44.79,"l":44.37,"c":44.61,"v":394800},{"d":"2006-01-11","o":44.3,"h":44.59,"l":43.85,"c":44.23,"v":707100},{"d":"2006-01-12","o":44.31,"h":44.59,"l":44.23,"c":44.36,"v":914500},{"d":"2006-01-13","o":44.3,"h":44.78,"l":44.29,"c":44.37,"v":826600},{"d":"2006-01-17","o":44.37,"h":44.47,"l":43.14,"c":43.51,"v":1120900},{"d":"2006-01-18","o":43.2,"h":43.56,"l":42.9,"c":43.15,"v":1337500},{"d":"2006-01-19","o":43.22,"h":43.34,"l":41.87,"c":42.18,"v":1583100},{"d":"2006-01-20","o":42.18,"h":42.78,"l":41.75,"c":41.92,"v":732000},{"d":"2006-01-23","o":41.8,"h":42.45,"l":41.57,"c":41.62,"v":797900},{"d":"2006-01-24","o":41.78,"h":42.85,"l":41.78,"c":42.81,"v":678700},{"d":"2006-01-25","o":42.96,"h":43.5,"l":42.73,"c":42.82,"v":599600},{"d":"2006-01-26","o":42.92,"h":43.53,"l":42.75,"c":43.52,"v":495700},{"d":"2006-01-27","o":43.57,"h":43.97,"l":42.94,"c":43.01,"v":501200},{"d":"2006-01-30","o":42.99,"h":43.34,"l":42.81,"c":42.91,"v":842500},{"d":"2006-01-31","o":42.8,"h":43.7,"l":42.79,"c":43.57,"v":782000},{"d":"2006-02-01","o":43.5,"h":43.6,"l":43.28,"c":43.4,"v":641600},{"d":"2006-02-02","o":43.2,"h":43.4,"l":42.28,"c":42.36,"v":630200},{"d":"2006-02-03","o":42.4,"h":43.55,"l":42.31,"c":43.38,"v":622700},{"d":"2006-02-06","o":43.44,"h":43.46,"l":42.8,"c":43.08,"v":400400},{"d":"2006-02-07","o":43.84,"h":43.84,"l":42.74,"c":42.95,"v":560500},{"d":"2006-02-08","o":43.25,"h":43.65,"l":42.98,"c":43.14,"v":509500},{"d":"2006-02-09","o":43.18,"h":43.85,"l":43.07,"c":43.51,"v":656900},{"d":"2006-02-10","o":43.53,"h":43.96,"l":43.41,"c":43.73,"v":1026500},{"d":"2006-02-13","o":43.86,"h":44.5,"l":43.81,"c":44.33,"v":808400},{"d":"2006-02-14","o":44.33,"h":44.56,"l":44.18,"c":44.5,"v":1157700},{"d":"2006-02-15","o":44.45,"h":44.46,"l":43.59,"c":43.91,"v":1572300},{"d":"2006-02-16","o":43,"h":43.22,"l":41.62,"c":41.74,"v":3142700},{"d":"2006-02-17","o":45.5,"h":45.5,"l":41.53,"c":41.7,"v":1354200},{"d":"2006-02-21","o":41.75,"h":41.85,"l":40.42,"c":40.45,"v":1595400},{"d":"2006-02-22","o":40.4,"h":41.48,"l":40.25,"c":41.23,"v":1787800},{"d":"2006-02-23","o":41.1,"h":41.96,"l":40.81,"c":41.33,"v":1182900},{"d":"2006-02-24","o":41.12,"h":41.54,"l":40.84,"c":41.54,"v":795800},{"d":"2006-02-27","o":41.5,"h":41.94,"l":41.41,"c":41.64,"v":830900},{"d":"2006-02-28","o":41.56,"h":41.65,"l":40.93,"c":41.35,"v":1270800},{"d":"2006-03-01","o":41.35,"h":42.58,"l":41.16,"c":42.52,"v":1063500},{"d":"2006-03-02","o":43.52,"h":44.06,"l":42.6,"c":42.62,"v":1711700},{"d":"2006-03-03","o":42.42,"h":42.89,"l":42.34,"c":42.41,"v":1153900},{"d":"2006-03-06","o":42.46,"h":42.48,"l":41.8,"c":42.41,"v":1065300},{"d":"2006-03-07","o":42.41,"h":42.7,"l":42.1,"c":42.44,"v":978600},{"d":"2006-03-08","o":42.44,"h":42.7,"l":42.1,"c":42.45,"v":742900},{"d":"2006-03-09","o":42.45,"h":42.45,"l":41.6,"c":41.87,"v":2104600},{"d":"2006-03-10","o":41.9,"h":41.93,"l":41.09,"c":41.15,"v":1573600},{"d":"2006-03-13","o":41.11,"h":41.81,"l":40.86,"c":41.19,"v":1416000},{"d":"2006-03-14","o":41.13,"h":41.44,"l":40.85,"c":41.21,"v":926400},{"d":"2006-03-15","o":41.36,"h":41.99,"l":41.22,"c":41.9,"v":1016400},{"d":"2006-03-16","o":41.94,"h":42.48,"l":41.55,"c":41.68,"v":522900},{"d":"2006-03-17","o":41.4,"h":41.86,"l":40.95,"c":41.54,"v":866100},{"d":"2006-03-20","o":41.37,"h":41.51,"l":40.9,"c":41.28,"v":690100},{"d":"2006-03-21","o":41.19,"h":41.63,"l":41.04,"c":41.2,"v":537800},{"d":"2006-03-22","o":41.05,"h":41.67,"l":41.02,"c":41.54,"v":602000},{"d":"2006-03-23","o":41.54,"h":41.98,"l":41.53,"c":41.84,"v":503700},{"d":"2006-03-24","o":41.84,"h":42.15,"l":41.8,"c":42,"v":630900},{"d":"2006-03-27","o":41.95,"h":41.97,"l":41.47,"c":41.73,"v":553200},{"d":"2006-03-28","o":41.8,"h":41.8,"l":41.21,"c":41.28,"v":548600},{"d":"2006-03-29","o":41.39,"h":41.57,"l":41.3,"c":41.37,"v":553600},{"d":"2006-03-30","o":41.48,"h":41.72,"l":41.27,"c":41.54,"v":932600},{"d":"2006-03-31","o":41.54,"h":41.92,"l":41.51,"c":41.64,"v":453200},{"d":"2006-04-03","o":41.5,"h":41.78,"l":41.34,"c":41.57,"v":954100},{"d":"2006-04-04","o":41.47,"h":41.5,"l":40.94,"c":40.95,"v":1068000},{"d":"2006-04-05","o":40.96,"h":41.48,"l":40.88,"c":41.24,"v":1392500},{"d":"2006-04-06","o":41.14,"h":41.23,"l":40.89,"c":41.09,"v":720800},{"d":"2006-04-07","o":41.17,"h":41.66,"l":40.83,"c":41.02,"v":575600},{"d":"2006-04-10","o":40.95,"h":41.31,"l":40.58,"c":40.59,"v":546600},{"d":"2006-04-11","o":40.45,"h":40.46,"l":38.61,"c":39.41,"v":3111500},{"d":"2006-04-12","o":39.41,"h":39.9,"l":39.36,"c":39.82,"v":1073600},{"d":"2006-04-13","o":39.7,"h":40.04,"l":39.7,"c":39.83,"v":476900},{"d":"2006-04-17","o":39.77,"h":39.84,"l":39,"c":39.38,"v":559400},{"d":"2006-04-18","o":39.33,"h":39.43,"l":38.35,"c":38.93,"v":1993200},{"d":"2006-04-19","o":38.88,"h":39.05,"l":38.67,"c":38.93,"v":1213900},{"d":"2006-04-20","o":38.77,"h":39.88,"l":38.75,"c":39.5,"v":2196400},{"d":"2006-04-21","o":39.55,"h":39.63,"l":38.72,"c":38.92,"v":978100},{"d":"2006-04-24","o":38.85,"h":38.85,"l":37.81,"c":38.25,"v":1553500},{"d":"2006-04-25","o":38.36,"h":39.28,"l":38.34,"c":39.03,"v":1817200},{"d":"2006-04-26","o":38.9,"h":38.9,"l":38.41,"c":38.64,"v":1337500},{"d":"2006-04-27","o":38.65,"h":39.95,"l":38.43,"c":39.88,"v":2231400},{"d":"2006-04-28","o":39.67,"h":40.4,"l":39.6,"c":40.22,"v":1368400},{"d":"2006-05-01","o":40.11,"h":40.26,"l":39.29,"c":39.44,"v":1340700},{"d":"2006-05-02","o":39.45,"h":39.72,"l":38.45,"c":38.6,"v":1223100},{"d":"2006-05-03","o":38.5,"h":39.06,"l":38.3,"c":38.4,"v":1200400},{"d":"2006-05-04","o":38.33,"h":39.05,"l":38.33,"c":38.82,"v":1204500},{"d":"2006-05-05","o":38.99,"h":39.77,"l":38.94,"c":39.66,"v":1031400},{"d":"2006-05-08","o":39.25,"h":40.44,"l":39.25,"c":39.82,"v":1181800},{"d":"2006-05-09","o":41.7,"h":42.3,"l":40.53,"c":40.69,"v":2339200},{"d":"2006-05-10","o":40.69,"h":41.05,"l":40.32,"c":40.58,"v":1260600},{"d":"2006-05-11","o":40.5,"h":40.97,"l":40.36,"c":40.37,"v":779200},{"d":"2006-05-12","o":40.38,"h":40.6,"l":40.25,"c":40.28,"v":1115700},{"d":"2006-05-15","o":40.09,"h":40.18,"l":39.41,"c":39.45,"v":1392800},{"d":"2006-05-16","o":39.41,"h":39.64,"l":38.62,"c":38.67,"v":1106800},{"d":"2006-05-17","o":38.34,"h":38.67,"l":38.15,"c":38.2,"v":1220800},{"d":"2006-05-18","o":37.4,"h":38.97,"l":36.99,"c":38.3,"v":5236400},{"d":"2006-05-19","o":39.07,"h":39.95,"l":38.8,"c":39.05,"v":1574300},{"d":"2006-05-22","o":38.93,"h":38.99,"l":38.19,"c":38.35,"v":1444500},{"d":"2006-05-23","o":38.7,"h":39.26,"l":38.05,"c":38.05,"v":1159200},{"d":"2006-05-24","o":37.98,"h":38.59,"l":37.6,"c":38.17,"v":1146300},{"d":"2006-05-25","o":38.38,"h":38.51,"l":37.95,"c":38.02,"v":652600},{"d":"2006-05-26","o":38.14,"h":38.2,"l":37.9,"c":38.01,"v":384800},{"d":"2006-05-30","o":38,"h":38.19,"l":37.34,"c":37.43,"v":498600},{"d":"2006-05-31","o":37.58,"h":38.25,"l":37.58,"c":38.12,"v":1004000},{"d":"2006-06-01","o":38.12,"h":38.4,"l":37.79,"c":37.99,"v":1282800},{"d":"2006-06-02","o":38,"h":38.14,"l":37.47,"c":38,"v":870500},{"d":"2006-06-05","o":37.87,"h":38.05,"l":37.37,"c":37.42,"v":683300},{"d":"2006-06-06","o":37.34,"h":37.68,"l":36.7,"c":37.29,"v":912500},{"d":"2006-06-07","o":37.27,"h":37.98,"l":37.08,"c":37.19,"v":959100},{"d":"2006-06-08","o":37.07,"h":38.12,"l":36.68,"c":37.9,"v":1056200},{"d":"2006-06-09","o":37.81,"h":38.01,"l":37.52,"c":37.83,"v":585500},{"d":"2006-06-12","o":37.81,"h":37.82,"l":36.96,"c":36.99,"v":770800},{"d":"2006-06-13","o":36.9,"h":37.3,"l":36.47,"c":36.53,"v":916300},{"d":"2006-06-14","o":36.49,"h":37.04,"l":36.17,"c":36.48,"v":561200},{"d":"2006-06-15","o":36.69,"h":37.65,"l":36.69,"c":37.62,"v":739300},{"d":"2006-06-16","o":37.87,"h":38.19,"l":37.4,"c":37.56,"v":561600},{"d":"2006-06-19","o":37.56,"h":37.75,"l":36.92,"c":37.26,"v":801400},{"d":"2006-06-20","o":37.35,"h":37.78,"l":36.82,"c":36.99,"v":819200},{"d":"2006-06-21","o":36.95,"h":37.61,"l":36.75,"c":37.41,"v":374900},{"d":"2006-06-22","o":37.33,"h":37.54,"l":36.83,"c":37.07,"v":377700},{"d":"2006-06-23","o":36.92,"h":37.87,"l":36.89,"c":37.64,"v":441000},{"d":"2006-06-26","o":37.62,"h":38.12,"l":37.11,"c":37.29,"v":661000},{"d":"2006-06-27","o":37.34,"h":37.35,"l":36.59,"c":36.66,"v":418800},{"d":"2006-06-28","o":36.67,"h":36.74,"l":35.8,"c":35.9,"v":936800},{"d":"2006-06-29","o":29.27,"h":30.27,"l":28.9,"c":29.91,"v":14007700},{"d":"2006-06-30","o":29.52,"h":29.87,"l":28.4,"c":28.9,"v":6435800},{"d":"2006-07-03","o":29.15,"h":29.51,"l":28.97,"c":29.47,"v":2213800},{"d":"2006-07-05","o":29.53,"h":29.84,"l":29.15,"c":29.5,"v":2013000},{"d":"2006-07-06","o":29.5,"h":30.01,"l":29.45,"c":29.96,"v":2461300},{"d":"2006-07-07","o":30.04,"h":30.17,"l":29.51,"c":29.7,"v":1596700},{"d":"2006-07-10","o":29.8,"h":30,"l":29.27,"c":29.53,"v":1069100},{"d":"2006-07-11","o":29.5,"h":29.57,"l":29.15,"c":29.29,"v":1589200},{"d":"2006-07-12","o":29.25,"h":29.36,"l":28.9,"c":29,"v":1173700},{"d":"2006-07-13","o":28.89,"h":29.13,"l":28.52,"c":28.85,"v":1215000},{"d":"2006-07-14","o":28.85,"h":29.16,"l":28.63,"c":29.04,"v":1694900},{"d":"2006-07-17","o":28.92,"h":29.25,"l":28.74,"c":28.96,"v":1357600},{"d":"2006-07-18","o":28.92,"h":29.05,"l":28.67,"c":28.7,"v":1966800},{"d":"2006-07-19","o":28.7,"h":29.4,"l":28.61,"c":29.36,"v":1770200},{"d":"2006-07-20","o":29.3,"h":29.4,"l":29.02,"c":29.23,"v":1865000},{"d":"2006-07-21","o":29.22,"h":29.25,"l":28.77,"c":29.24,"v":1362400},{"d":"2006-07-24","o":29.27,"h":29.84,"l":29.2,"c":29.71,"v":1277100},{"d":"2006-07-25","o":29.82,"h":31.29,"l":29.77,"c":31.28,"v":1558000},{"d":"2006-07-26","o":31.29,"h":31.95,"l":31.07,"c":31.51,"v":1731500},{"d":"2006-07-27","o":31.54,"h":31.81,"l":30.45,"c":30.51,"v":881900},{"d":"2006-07-28","o":30.67,"h":30.99,"l":30.45,"c":30.52,"v":1068700},{"d":"2006-07-31","o":30.42,"h":30.68,"l":30.2,"c":30.27,"v":913200},{"d":"2006-08-01","o":30.26,"h":30.27,"l":29.59,"c":30.06,"v":826500},{"d":"2006-08-02","o":29.99,"h":30.43,"l":29.85,"c":30.22,"v":720900},{"d":"2006-08-03","o":30.09,"h":30.7,"l":29.9,"c":30.57,"v":996500},{"d":"2006-08-04","o":30.77,"h":31.06,"l":30.05,"c":30.5,"v":885100},{"d":"2006-08-07","o":30.33,"h":30.5,"l":29.92,"c":30.14,"v":606200},{"d":"2006-08-08","o":30.21,"h":30.4,"l":29.52,"c":29.61,"v":770800},{"d":"2006-08-09","o":29.67,"h":29.8,"l":28.79,"c":28.95,"v":1869800},{"d":"2006-08-10","o":27.8,"h":30.39,"l":27.65,"c":29.78,"v":3024300},{"d":"2006-08-11","o":28.9,"h":29.18,"l":28.6,"c":28.94,"v":2124200},{"d":"2006-08-14","o":29.02,"h":29.6,"l":28.96,"c":28.99,"v":1222600},{"d":"2006-08-15","o":29.46,"h":29.5,"l":29.05,"c":29.1,"v":757000},{"d":"2006-08-16","o":29.62,"h":31.19,"l":29.62,"c":31.09,"v":2186600},{"d":"2006-08-17","o":31.05,"h":31.15,"l":30.8,"c":30.96,"v":872100},{"d":"2006-08-18","o":31.1,"h":31.24,"l":30.29,"c":30.51,"v":737600},{"d":"2006-08-21","o":30.52,"h":30.55,"l":29.99,"c":30.11,"v":435600},{"d":"2006-08-22","o":30.09,"h":30.15,"l":29.71,"c":29.8,"v":590400},{"d":"2006-08-23","o":29.8,"h":29.8,"l":29.45,"c":29.6,"v":611300},{"d":"2006-08-24","o":29.6,"h":29.63,"l":29.24,"c":29.48,"v":808100},{"d":"2006-08-25","o":29.35,"h":29.5,"l":29.05,"c":29.1,"v":456700},{"d":"2006-08-28","o":29.05,"h":29.62,"l":29.04,"c":29.5,"v":643200},{"d":"2006-08-29","o":29.5,"h":29.66,"l":29.28,"c":29.61,"v":697000},{"d":"2006-08-30","o":29.62,"h":30.29,"l":29.4,"c":30.08,"v":803400},{"d":"2006-08-31","o":30.24,"h":30.46,"l":30.1,"c":30.12,"v":447700},{"d":"2006-09-01","o":30.24,"h":30.8,"l":30.05,"c":30.7,"v":466500},{"d":"2006-09-05","o":30.78,"h":31.3,"l":30.78,"c":31.21,"v":822300},{"d":"2006-09-06","o":31.16,"h":31.4,"l":30.8,"c":31.1,"v":983700},{"d":"2006-09-07","o":30.93,"h":31.6,"l":30.8,"c":31.25,"v":1835000},{"d":"2006-09-08","o":31.26,"h":31.6,"l":31.02,"c":31.32,"v":2303900},{"d":"2006-09-11","o":31.3,"h":31.53,"l":30.82,"c":31.47,"v":1625100},{"d":"2006-09-12","o":31.47,"h":33.01,"l":31.34,"c":32.93,"v":3524500},{"d":"2006-09-13","o":32.93,"h":33.24,"l":32.65,"c":32.87,"v":1303000},{"d":"2006-09-14","o":32.8,"h":32.85,"l":32.36,"c":32.62,"v":1110300},{"d":"2006-09-15","o":32.74,"h":32.94,"l":32.31,"c":32.47,"v":1402700},{"d":"2006-09-18","o":32.48,"h":32.52,"l":31.9,"c":31.99,"v":1050400},{"d":"2006-09-19","o":31.99,"h":33.18,"l":31.97,"c":32.48,"v":1350800},{"d":"2006-09-20","o":32.55,"h":33.5,"l":32.55,"c":33.23,"v":1820900},{"d":"2006-09-21","o":33.19,"h":33.24,"l":32.71,"c":32.82,"v":1380000},{"d":"2006-09-22","o":32.78,"h":33.31,"l":32.5,"c":33.31,"v":1038000},{"d":"2006-09-25","o":33.26,"h":34.09,"l":33.2,"c":34,"v":1508600},{"d":"2006-09-26","o":33.97,"h":34.26,"l":33.89,"c":34.2,"v":1013000},{"d":"2006-09-27","o":34.21,"h":34.24,"l":33.34,"c":33.51,"v":963100},{"d":"2006-09-28","o":33.48,"h":33.97,"l":33.12,"c":33.65,"v":630400},{"d":"2006-09-29","o":33.73,"h":34.03,"l":32.94,"c":32.94,"v":777300},{"d":"2006-10-02","o":33,"h":33.75,"l":32.95,"c":33.39,"v":637200},{"d":"2006-10-03","o":33.4,"h":34.39,"l":32.9,"c":34.11,"v":1946300},{"d":"2006-10-04","o":34.3,"h":35.21,"l":34.24,"c":35.15,"v":1838700},{"d":"2006-10-05","o":35.14,"h":35.31,"l":34.61,"c":35.27,"v":766100},{"d":"2006-10-06","o":35.17,"h":35.18,"l":34.43,"c":34.56,"v":749200},{"d":"2006-10-09","o":34.42,"h":34.84,"l":34.01,"c":34.68,"v":509700},{"d":"2006-10-10","o":34.78,"h":35.08,"l":34.65,"c":34.76,"v":595700},{"d":"2006-10-11","o":34.58,"h":34.61,"l":34.25,"c":34.44,"v":414300},{"d":"2006-10-12","o":34.47,"h":35.1,"l":34.47,"c":34.98,"v":421900},{"d":"2006-10-13","o":35,"h":35.5,"l":34.88,"c":35.46,"v":933400},{"d":"2006-10-16","o":35.5,"h":35.67,"l":35.26,"c":35.54,"v":814000},{"d":"2006-10-17","o":35.2,"h":35.2,"l":34.42,"c":34.92,"v":951300},{"d":"2006-10-18","o":35.1,"h":35.34,"l":34.66,"c":35.06,"v":646800},{"d":"2006-10-19","o":34.92,"h":35.7,"l":34.84,"c":35.66,"v":1020200},{"d":"2006-10-20","o":35.58,"h":35.77,"l":35.22,"c":35.46,"v":629600},{"d":"2006-10-23","o":35.46,"h":36.31,"l":35.43,"c":36.25,"v":1112100},{"d":"2006-10-24","o":36.15,"h":36.56,"l":35.92,"c":36.36,"v":963200},{"d":"2006-10-25","o":35.79,"h":35.8,"l":34.44,"c":35.19,"v":2206800},{"d":"2006-10-26","o":35.35,"h":36.51,"l":35.16,"c":36.4,"v":1365500},{"d":"2006-10-27","o":36.27,"h":36.44,"l":35.84,"c":35.85,"v":650600},{"d":"2006-10-30","o":35.7,"h":36.15,"l":35.28,"c":35.97,"v":1093700},{"d":"2006-10-31","o":35.84,"h":36.01,"l":34.96,"c":35.02,"v":1071200},{"d":"2006-11-01","o":35.25,"h":35.25,"l":34.14,"c":34.46,"v":1477700},{"d":"2006-11-02","o":35.19,"h":36.99,"l":35.19,"c":36.3,"v":4057700},{"d":"2006-11-03","o":36.36,"h":36.75,"l":35.5,"c":36,"v":1484800},{"d":"2006-11-06","o":36.04,"h":36.4,"l":35.96,"c":36.2,"v":1313800},{"d":"2006-11-07","o":36.19,"h":36.4,"l":35.96,"c":36.04,"v":735900},{"d":"2006-11-08","o":35.84,"h":36.79,"l":35.63,"c":36.73,"v":763000},{"d":"2006-11-09","o":36.76,"h":37.32,"l":36.76,"c":37.12,"v":1075100},{"d":"2006-11-10","o":37.15,"h":37.44,"l":37.08,"c":37.35,"v":575300},{"d":"2006-11-13","o":37.35,"h":37.72,"l":37.1,"c":37.21,"v":813600},{"d":"2006-11-14","o":37.21,"h":37.79,"l":37.16,"c":37.69,"v":819300},{"d":"2006-11-15","o":37.69,"h":38.07,"l":37.6,"c":38.05,"v":872600},{"d":"2006-11-16","o":38.15,"h":38.24,"l":37.78,"c":37.98,"v":781700},{"d":"2006-11-17","o":38.15,"h":38.21,"l":37.82,"c":38.07,"v":1410800},{"d":"2006-11-20","o":37.97,"h":38.55,"l":37.69,"c":37.95,"v":692200},{"d":"2006-11-21","o":37.91,"h":38.11,"l":37.74,"c":37.88,"v":396100},{"d":"2006-11-22","o":37.96,"h":38.16,"l":37.76,"c":38.15,"v":420000},{"d":"2006-11-24","o":37.9,"h":38.3,"l":37.68,"c":38.07,"v":148200},{"d":"2006-11-27","o":37.88,"h":37.88,"l":36.8,"c":36.84,"v":703900},{"d":"2006-11-28","o":36.79,"h":36.96,"l":36.56,"c":36.58,"v":703200},{"d":"2006-11-29","o":36.65,"h":37.28,"l":34.14,"c":34.83,"v":5454900},{"d":"2006-11-30","o":34.91,"h":35.8,"l":34.91,"c":35.6,"v":2616900},{"d":"2006-12-01","o":35.43,"h":35.77,"l":35.05,"c":35.29,"v":1693600},{"d":"2006-12-04","o":35.3,"h":35.69,"l":35.18,"c":35.19,"v":1132800},{"d":"2006-12-05","o":35.35,"h":35.58,"l":35.2,"c":35.5,"v":2000100},{"d":"2006-12-06","o":36.38,"h":36.38,"l":35.75,"c":35.92,"v":1978200},{"d":"2006-12-07","o":37.01,"h":38.58,"l":36.98,"c":37.01,"v":2561900},{"d":"2006-12-08","o":37,"h":37.45,"l":36.99,"c":37.01,"v":1387800},{"d":"2006-12-11","o":36.97,"h":36.98,"l":36.08,"c":36.16,"v":1041300},{"d":"2006-12-12","o":36,"h":36.04,"l":35.28,"c":35.6,"v":1873700},{"d":"2006-12-13","o":35.7,"h":35.77,"l":35.35,"c":35.6,"v":712400},{"d":"2006-12-14","o":35.6,"h":36.13,"l":35.5,"c":35.85,"v":567100},{"d":"2006-12-15","o":35.8,"h":35.8,"l":35.28,"c":35.28,"v":1108500},{"d":"2006-12-18","o":35.3,"h":35.74,"l":35.1,"c":35.53,"v":787700},{"d":"2006-12-19","o":35.32,"h":35.81,"l":34.97,"c":35.65,"v":1850800},{"d":"2006-12-20","o":35.61,"h":36.44,"l":35.52,"c":36.02,"v":1359200},{"d":"2006-12-21","o":36.02,"h":36.16,"l":35.51,"c":35.6,"v":358600},{"d":"2006-12-22","o":35.6,"h":35.93,"l":35.57,"c":35.86,"v":349000},{"d":"2006-12-26","o":35.83,"h":35.89,"l":35.5,"c":35.88,"v":356100},{"d":"2006-12-27","o":35.89,"h":36.06,"l":35.62,"c":35.97,"v":397500},{"d":"2006-12-28","o":35.97,"h":36.21,"l":35.59,"c":35.84,"v":379300},{"d":"2006-12-29","o":35.85,"h":36.06,"l":35.35,"c":35.56,"v":578100},{"d":"2007-01-03","o":35.71,"h":36.2,"l":35.09,"c":35.58,"v":764200},{"d":"2007-01-04","o":35.63,"h":35.88,"l":35.31,"c":35.81,"v":800900},{"d":"2007-01-05","o":35.7,"h":35.79,"l":34.9,"c":35.02,"v":781500},{"d":"2007-01-08","o":35.16,"h":35.35,"l":34.98,"c":35.14,"v":479600},{"d":"2007-01-09","o":35.26,"h":35.61,"l":35.13,"c":35.44,"v":506800},{"d":"2007-01-10","o":35.23,"h":35.64,"l":35.05,"c":35.49,"v":335700},{"d":"2007-01-11","o":35.62,"h":36.47,"l":35.62,"c":36.4,"v":575700},{"d":"2007-01-12","o":36.27,"h":36.5,"l":35.86,"c":36.2,"v":1123000},{"d":"2007-01-16","o":36.4,"h":36.5,"l":35.96,"c":36.2,"v":1185300},{"d":"2007-01-17","o":36.21,"h":36.54,"l":36.03,"c":36.35,"v":916900},{"d":"2007-01-18","o":36.34,"h":37.11,"l":36.34,"c":36.98,"v":922900},{"d":"2007-01-19","o":36.98,"h":37.32,"l":36.75,"c":37.3,"v":682900},{"d":"2007-01-22","o":37.44,"h":37.58,"l":36.62,"c":37.06,"v":526600},{"d":"2007-01-23","o":37.12,"h":37.65,"l":36.85,"c":37.43,"v":595700},{"d":"2007-01-24","o":37.5,"h":37.74,"l":37.29,"c":37.69,"v":280500},{"d":"2007-01-25","o":37.6,"h":37.7,"l":37.13,"c":37.26,"v":726500},{"d":"2007-01-26","o":37.38,"h":37.56,"l":36.89,"c":37.49,"v":375300},{"d":"2007-01-29","o":37.49,"h":37.8,"l":37.17,"c":37.3,"v":387000},{"d":"2007-01-30","o":37.46,"h":37.55,"l":36.93,"c":37.06,"v":554200},{"d":"2007-01-31","o":37.04,"h":37.97,"l":37.04,"c":37.95,"v":759700},{"d":"2007-02-01","o":37.99,"h":38.17,"l":37.38,"c":37.51,"v":1164800},{"d":"2007-02-02","o":37.65,"h":37.75,"l":37.46,"c":37.49,"v":800300},{"d":"2007-02-05","o":37.54,"h":37.84,"l":37.36,"c":37.52,"v":543200},{"d":"2007-02-06","o":37.54,"h":37.97,"l":37.47,"c":37.97,"v":535600},{"d":"2007-02-07","o":37.99,"h":38.35,"l":37.76,"c":38.33,"v":584600},{"d":"2007-02-08","o":38.25,"h":38.74,"l":37.97,"c":38.73,"v":638400},{"d":"2007-02-09","o":38.95,"h":39,"l":38.13,"c":38.52,"v":578000},{"d":"2007-02-12","o":38.55,"h":38.71,"l":37.44,"c":37.48,"v":1351600},{"d":"2007-02-13","o":37.5,"h":37.62,"l":37.29,"c":37.5,"v":616200},{"d":"2007-02-14","o":37.6,"h":37.79,"l":36.93,"c":37.02,"v":1235300},{"d":"2007-02-15","o":37,"h":39.32,"l":36.75,"c":38.75,"v":3884400},{"d":"2007-02-16","o":38.58,"h":38.76,"l":38.33,"c":38.65,"v":600400},{"d":"2007-02-20","o":38.46,"h":38.76,"l":37.88,"c":38.03,"v":1054300},{"d":"2007-02-21","o":38,"h":38.42,"l":37.76,"c":38.31,"v":1783200},{"d":"2007-02-22","o":38.3,"h":38.39,"l":38.25,"c":38.38,"v":514500},{"d":"2007-02-23","o":38.33,"h":38.72,"l":38.21,"c":38.53,"v":970100},{"d":"2007-02-26","o":38.71,"h":38.8,"l":38.49,"c":38.73,"v":795500},{"d":"2007-02-27","o":38.45,"h":38.46,"l":37.24,"c":37.51,"v":1140100},{"d":"2007-02-28","o":37.6,"h":38.08,"l":37.14,"c":37.65,"v":902600},{"d":"2007-03-01","o":37.55,"h":37.66,"l":36.6,"c":36.91,"v":1432400},{"d":"2007-03-02","o":36.91,"h":36.92,"l":36.2,"c":36.28,"v":760500},{"d":"2007-03-05","o":36.1,"h":36.85,"l":35.81,"c":36.25,"v":1452200},{"d":"2007-03-06","o":36.52,"h":37.59,"l":36.51,"c":37.41,"v":1085000},{"d":"2007-03-07","o":37.35,"h":38.06,"l":37.17,"c":37.88,"v":893200},{"d":"2007-03-08","o":38.23,"h":38.74,"l":38.22,"c":38.41,"v":845500},{"d":"2007-03-09","o":38.66,"h":38.66,"l":37.79,"c":38.14,"v":594600},{"d":"2007-03-12","o":38.3,"h":38.94,"l":38.29,"c":38.92,"v":673200},{"d":"2007-03-13","o":38.54,"h":38.71,"l":37.78,"c":37.78,"v":788500},{"d":"2007-03-14","o":37.67,"h":38.1,"l":37.08,"c":38.03,"v":838600},{"d":"2007-03-15","o":37.93,"h":38.38,"l":37.73,"c":37.97,"v":665800},{"d":"2007-03-16","o":37.97,"h":38.14,"l":37.57,"c":37.98,"v":632100},{"d":"2007-03-19","o":38.18,"h":39.31,"l":38.17,"c":39.3,"v":1564400},{"d":"2007-03-20","o":39.18,"h":39.27,"l":38.66,"c":38.83,"v":875900},{"d":"2007-03-21","o":38.88,"h":39.49,"l":38.75,"c":39.19,"v":955300},{"d":"2007-03-22","o":39.3,"h":39.48,"l":38.95,"c":39.1,"v":749900},{"d":"2007-03-23","o":39.1,"h":39.5,"l":39.1,"c":39.35,"v":532600},{"d":"2007-03-26","o":39.25,"h":39.43,"l":38.67,"c":39.2,"v":450600},{"d":"2007-03-27","o":39.21,"h":39.26,"l":38.7,"c":38.99,"v":583300},{"d":"2007-03-28","o":38.92,"h":39.08,"l":38.55,"c":38.73,"v":1451500},{"d":"2007-03-29","o":38.94,"h":39.02,"l":38.2,"c":38.35,"v":1793500},{"d":"2007-03-30","o":38.46,"h":38.65,"l":38.12,"c":38.55,"v":724800},{"d":"2007-04-02","o":38.67,"h":38.95,"l":38.56,"c":38.78,"v":783800},{"d":"2007-04-03","o":38.92,"h":39.37,"l":38.84,"c":39,"v":837500},{"d":"2007-04-04","o":39.06,"h":39.06,"l":38.57,"c":38.65,"v":630800},{"d":"2007-04-05","o":38.61,"h":39.72,"l":38.46,"c":39.56,"v":900500},{"d":"2007-04-09","o":39.59,"h":39.67,"l":39.22,"c":39.48,"v":235400},{"d":"2007-04-10","o":39.51,"h":39.88,"l":39.5,"c":39.79,"v":685200},{"d":"2007-04-11","o":39.87,"h":40.27,"l":39.54,"c":40.15,"v":1507500},{"d":"2007-04-12","o":39.99,"h":40.23,"l":39.37,"c":39.95,"v":594300},{"d":"2007-04-13","o":40.02,"h":40.13,"l":39.42,"c":39.65,"v":626000},{"d":"2007-04-16","o":39.9,"h":40.31,"l":39.81,"c":40.25,"v":423800},{"d":"2007-04-17","o":40.34,"h":40.49,"l":40.05,"c":40.2,"v":511400},{"d":"2007-04-18","o":40,"h":40.3,"l":39.69,"c":40,"v":410000},{"d":"2007-04-19","o":40.51,"h":40.51,"l":39.64,"c":40.09,"v":428200},{"d":"2007-04-20","o":40.4,"h":40.8,"l":40.23,"c":40.8,"v":664900},{"d":"2007-04-23","o":40.7,"h":41.27,"l":40.5,"c":41.19,"v":580400},{"d":"2007-04-24","o":41.2,"h":41.2,"l":40.59,"c":41.06,"v":923300},{"d":"2007-04-25","o":43,"h":43.62,"l":42.13,"c":42.26,"v":1986300},{"d":"2007-04-26","o":42.35,"h":42.52,"l":41.58,"c":41.77,"v":1188600},{"d":"2007-04-27","o":41.78,"h":41.91,"l":41.29,"c":41.67,"v":568000},{"d":"2007-04-30","o":41.65,"h":42,"l":41.08,"c":41.2,"v":988100},{"d":"2007-05-01","o":41.31,"h":41.31,"l":40.71,"c":40.94,"v":1111100},{"d":"2007-05-02","o":41.05,"h":41.6,"l":40.96,"c":41.3,"v":428600},{"d":"2007-05-03","o":41.25,"h":41.29,"l":40.59,"c":40.73,"v":518100},{"d":"2007-05-04","o":40.75,"h":40.75,"l":40.28,"c":40.35,"v":600800},{"d":"2007-05-07","o":40.35,"h":40.48,"l":40.07,"c":40.41,"v":717100},{"d":"2007-05-08","o":41.91,"h":42.92,"l":41.5,"c":41.75,"v":4380200},{"d":"2007-05-09","o":41.69,"h":42.26,"l":41.6,"c":42,"v":934700},{"d":"2007-05-10","o":41.8,"h":42.25,"l":41.58,"c":41.68,"v":726800},{"d":"2007-05-11","o":41.55,"h":41.56,"l":40.87,"c":41.48,"v":565500},{"d":"2007-05-14","o":41.55,"h":41.62,"l":40.77,"c":40.8,"v":407500},{"d":"2007-05-15","o":39.97,"h":41.15,"l":39.9,"c":40.47,"v":1595900},{"d":"2007-05-16","o":40.5,"h":40.79,"l":40.23,"c":40.51,"v":953000},{"d":"2007-05-17","o":40.35,"h":42.15,"l":40.08,"c":41.35,"v":2528600},{"d":"2007-05-18","o":41.36,"h":41.48,"l":40.87,"c":41.32,"v":1672700},{"d":"2007-05-21","o":40.43,"h":41.71,"l":40.43,"c":41.64,"v":2260600},{"d":"2007-05-22","o":41.39,"h":41.43,"l":40.9,"c":41.11,"v":832600},{"d":"2007-05-23","o":41.14,"h":41.69,"l":40.97,"c":41.04,"v":1669700},{"d":"2007-05-24","o":40.95,"h":41.23,"l":40.3,"c":40.48,"v":971400},{"d":"2007-05-25","o":40.9,"h":40.92,"l":40.36,"c":40.43,"v":537300},{"d":"2007-05-29","o":40.6,"h":40.75,"l":40,"c":40.68,"v":1377600},{"d":"2007-05-30","o":40.56,"h":41.36,"l":40.4,"c":41.27,"v":1184000},{"d":"2007-05-31","o":41.32,"h":41.71,"l":41.22,"c":41.42,"v":1040100},{"d":"2007-06-01","o":41.55,"h":41.74,"l":41.28,"c":41.61,"v":811000},{"d":"2007-06-04","o":41.56,"h":42.05,"l":41.47,"c":41.98,"v":723700},{"d":"2007-06-05","o":42.25,"h":42.6,"l":41.66,"c":41.9,"v":1188900},{"d":"2007-06-06","o":41.7,"h":41.7,"l":40.88,"c":41.25,"v":778100},{"d":"2007-06-07","o":41.08,"h":41.51,"l":40.55,"c":40.6,"v":666600},{"d":"2007-06-08","o":40.66,"h":42.2,"l":40.66,"c":42.04,"v":1196000},{"d":"2007-06-11","o":42.25,"h":42.25,"l":41.35,"c":41.57,"v":762700},{"d":"2007-06-12","o":41.4,"h":41.58,"l":40.88,"c":40.95,"v":721800},{"d":"2007-06-13","o":41.28,"h":41.28,"l":40.72,"c":41.05,"v":886200},{"d":"2007-06-14","o":41.1,"h":41.27,"l":40.86,"c":41,"v":830400},{"d":"2007-06-15","o":41.19,"h":41.26,"l":40.83,"c":41,"v":612700},{"d":"2007-06-18","o":41,"h":41.13,"l":40.67,"c":40.83,"v":714600},{"d":"2007-06-19","o":40.84,"h":41.4,"l":40.7,"c":41.18,"v":1173600},{"d":"2007-06-20","o":41.11,"h":41.58,"l":40.97,"c":41.01,"v":1612200},{"d":"2007-06-21","o":40.89,"h":40.91,"l":40.16,"c":40.4,"v":948800},{"d":"2007-06-22","o":40.43,"h":40.84,"l":39.87,"c":40.09,"v":1046600},{"d":"2007-06-25","o":40.23,"h":40.74,"l":39.79,"c":39.86,"v":862100},{"d":"2007-06-26","o":40.02,"h":40.08,"l":39.22,"c":39.31,"v":1089400},{"d":"2007-06-27","o":39.31,"h":41.46,"l":39.3,"c":41.02,"v":1837000},{"d":"2007-06-28","o":41.17,"h":41.17,"l":40.67,"c":40.82,"v":900400},{"d":"2007-06-29","o":40.88,"h":41,"l":40.25,"c":40.53,"v":660500},{"d":"2007-07-02","o":40.81,"h":41.19,"l":40.64,"c":41.03,"v":841000},{"d":"2007-07-03","o":41.21,"h":41.5,"l":41.2,"c":41.25,"v":319300},{"d":"2007-07-05","o":41.22,"h":41.6,"l":41.03,"c":41.52,"v":337800},{"d":"2007-07-06","o":41.58,"h":42,"l":41.43,"c":41.92,"v":353500},{"d":"2007-07-09","o":41.92,"h":41.92,"l":41.27,"c":41.46,"v":405400},{"d":"2007-07-10","o":41.16,"h":41.2,"l":40.18,"c":40.4,"v":823800},{"d":"2007-07-11","o":40.35,"h":40.67,"l":39.95,"c":40,"v":929400},{"d":"2007-07-12","o":40.14,"h":40.84,"l":39.94,"c":40,"v":1339400},{"d":"2007-07-13","o":40.19,"h":40.48,"l":39.76,"c":39.8,"v":1122100},{"d":"2007-07-16","o":39.64,"h":40.15,"l":39.45,"c":39.68,"v":683500},{"d":"2007-07-17","o":39.75,"h":39.98,"l":39.32,"c":39.69,"v":639900},{"d":"2007-07-18","o":39.43,"h":39.63,"l":38.98,"c":39.26,"v":858400},{"d":"2007-07-19","o":39.42,"h":39.62,"l":38.97,"c":38.97,"v":1053900},{"d":"2007-07-20","o":38.91,"h":39.22,"l":38.7,"c":38.78,"v":950100},{"d":"2007-07-23","o":39.02,"h":39.28,"l":38.67,"c":38.89,"v":494300},{"d":"2007-07-24","o":38.54,"h":38.71,"l":38.33,"c":38.52,"v":912500},{"d":"2007-07-25","o":38.6,"h":38.79,"l":37.74,"c":37.95,"v":1593400},{"d":"2007-07-26","o":37.38,"h":37.82,"l":35.36,"c":36.15,"v":4068900},{"d":"2007-07-27","o":36.04,"h":36.8,"l":34.91,"c":35.07,"v":3644000},{"d":"2007-07-30","o":35.12,"h":35.77,"l":35,"c":35.24,"v":3329400},{"d":"2007-07-31","o":35.59,"h":36.08,"l":34.77,"c":34.77,"v":1571400},{"d":"2007-08-01","o":34.67,"h":35.14,"l":33.87,"c":34.4,"v":2446200},{"d":"2007-08-02","o":34.6,"h":35.22,"l":34.35,"c":35.1,"v":1349200},{"d":"2007-08-03","o":35.14,"h":35.14,"l":33.56,"c":33.67,"v":2371800},{"d":"2007-08-06","o":33.67,"h":34.57,"l":32.9,"c":34.03,"v":2644500},{"d":"2007-08-07","o":33.94,"h":34.32,"l":33.4,"c":33.82,"v":2190800},{"d":"2007-08-08","o":33.75,"h":33.96,"l":32.34,"c":32.44,"v":2522600},{"d":"2007-08-09","o":31.23,"h":31.69,"l":29.98,"c":30.31,"v":10636500},{"d":"2007-08-10","o":29.9,"h":32.07,"l":29.51,"c":31.8,"v":6230600},{"d":"2007-08-13","o":32.25,"h":34.29,"l":32.03,"c":33.52,"v":5140000},{"d":"2007-08-14","o":33.94,"h":33.94,"l":32.7,"c":32.78,"v":2189400},{"d":"2007-08-15","o":32.67,"h":33.19,"l":31.46,"c":31.6,"v":1972600},{"d":"2007-08-16","o":31.1,"h":31.2,"l":30.2,"c":30.58,"v":4408900},{"d":"2007-08-17","o":31.63,"h":32.17,"l":31.09,"c":31.68,"v":1891500},{"d":"2007-08-20","o":31.94,"h":33.47,"l":31.75,"c":33.21,"v":1852300},{"d":"2007-08-21","o":33.02,"h":33.57,"l":33,"c":33.3,"v":1486800},{"d":"2007-08-22","o":33.76,"h":33.9,"l":33.22,"c":33.63,"v":1132300},{"d":"2007-08-23","o":33.83,"h":34.05,"l":33.54,"c":34,"v":1638800},{"d":"2007-08-24","o":34.22,"h":35.09,"l":34,"c":34.96,"v":2032700},{"d":"2007-08-27","o":35,"h":35.34,"l":34.88,"c":35.17,"v":1284300},{"d":"2007-08-28","o":35.04,"h":35.12,"l":34.09,"c":34.25,"v":937000},{"d":"2007-08-29","o":34.48,"h":35.32,"l":34.45,"c":35.32,"v":897100},{"d":"2007-08-30","o":35,"h":35.06,"l":34.69,"c":34.8,"v":1429200},{"d":"2007-08-31","o":34.88,"h":35.63,"l":34.7,"c":35.56,"v":732400},{"d":"2007-09-04","o":35.55,"h":35.63,"l":35.09,"c":35.38,"v":778200},{"d":"2007-09-05","o":35.14,"h":35.14,"l":34.4,"c":34.47,"v":1180200},{"d":"2007-09-06","o":34.47,"h":35.09,"l":34.43,"c":34.68,"v":728200},{"d":"2007-09-07","o":34.26,"h":34.39,"l":33.6,"c":33.71,"v":930900},{"d":"2007-09-10","o":33.78,"h":33.98,"l":32.48,"c":33.1,"v":1887400},{"d":"2007-09-11","o":33.11,"h":33.83,"l":33.11,"c":33.73,"v":572200},{"d":"2007-09-12","o":33.62,"h":33.92,"l":32.93,"c":33.01,"v":947200},{"d":"2007-09-13","o":33.27,"h":34.07,"l":33.15,"c":33.58,"v":777600},{"d":"2007-09-14","o":33.32,"h":34.18,"l":33.22,"c":34.01,"v":546300},{"d":"2007-09-17","o":33.85,"h":33.97,"l":33.55,"c":33.6,"v":688200},{"d":"2007-09-18","o":33.7,"h":35.16,"l":33.38,"c":35,"v":952400},{"d":"2007-09-19","o":35,"h":35.5,"l":34.21,"c":34.45,"v":1206200},{"d":"2007-09-20","o":34.45,"h":34.64,"l":33.97,"c":34.27,"v":1139400},{"d":"2007-09-21","o":34.6,"h":34.6,"l":33.55,"c":33.58,"v":883000},{"d":"2007-09-24","o":33.83,"h":34.1,"l":32.92,"c":33.27,"v":1023000},{"d":"2007-09-25","o":32.99,"h":33.72,"l":32.5,"c":33.61,"v":1945100},{"d":"2007-09-26","o":33.73,"h":33.84,"l":32.8,"c":33.06,"v":1012800},{"d":"2007-09-27","o":33.07,"h":33.38,"l":32.91,"c":33.32,"v":683800},{"d":"2007-09-28","o":33.29,"h":33.89,"l":33.29,"c":33.56,"v":938900},{"d":"2007-10-01","o":33.45,"h":33.56,"l":32.73,"c":33.35,"v":835700},{"d":"2007-10-02","o":33.35,"h":33.6,"l":32.99,"c":33.21,"v":1028400},{"d":"2007-10-03","o":33.09,"h":33.73,"l":33.02,"c":33.71,"v":1643900},{"d":"2007-10-04","o":33.82,"h":34.25,"l":33.48,"c":33.78,"v":816100},{"d":"2007-10-05","o":34.15,"h":35.8,"l":34.15,"c":35.54,"v":1520300},{"d":"2007-10-08","o":35.54,"h":35.66,"l":34.9,"c":35.35,"v":654700},{"d":"2007-10-09","o":35.48,"h":35.5,"l":34.72,"c":34.8,"v":724600},{"d":"2007-10-10","o":34.79,"h":35.19,"l":34.3,"c":35.13,"v":693500},{"d":"2007-10-11","o":35.2,"h":35.55,"l":34.74,"c":35.01,"v":1246600},{"d":"2007-10-12","o":35.04,"h":35.05,"l":34.42,"c":34.86,"v":884400},{"d":"2007-10-15","o":34.93,"h":34.98,"l":33.92,"c":34.41,"v":792100},{"d":"2007-10-16","o":34.42,"h":34.72,"l":33.58,"c":33.62,"v":837200},{"d":"2007-10-17","o":33.75,"h":33.85,"l":32.46,"c":33.12,"v":1370000},{"d":"2007-10-18","o":32.87,"h":33.11,"l":32.6,"c":32.83,"v":576600},{"d":"2007-10-19","o":32.85,"h":33.26,"l":31.94,"c":32.07,"v":988700},{"d":"2007-10-22","o":31.95,"h":33.1,"l":31.69,"c":32,"v":1494600},{"d":"2007-10-23","o":32.23,"h":32.26,"l":31.69,"c":31.85,"v":753800},{"d":"2007-10-24","o":31.68,"h":33.65,"l":31.53,"c":33.58,"v":1996100},{"d":"2007-10-25","o":33.66,"h":34.07,"l":33.32,"c":34.04,"v":1431200},{"d":"2007-10-26","o":34.5,"h":34.73,"l":33.82,"c":34.03,"v":823700},{"d":"2007-10-29","o":34.01,"h":34.39,"l":33.78,"c":34.1,"v":1066900},{"d":"2007-10-30","o":34,"h":34.55,"l":33.81,"c":34.26,"v":1187400},{"d":"2007-10-31","o":34.54,"h":34.93,"l":33.45,"c":34.12,"v":1570900},{"d":"2007-11-01","o":35,"h":36.04,"l":34,"c":35.06,"v":6996400},{"d":"2007-11-02","o":35.55,"h":35.65,"l":34.35,"c":34.78,"v":2572600},{"d":"2007-11-05","o":34.48,"h":35.89,"l":34.01,"c":35.15,"v":3371200},{"d":"2007-11-06","o":35.18,"h":36.54,"l":34.8,"c":36.48,"v":2417200},{"d":"2007-11-07","o":36.3,"h":36.75,"l":35.95,"c":36.19,"v":2015300},{"d":"2007-11-08","o":36.14,"h":36.3,"l":35.3,"c":36.05,"v":1663900},{"d":"2007-11-09","o":35.63,"h":35.83,"l":34.99,"c":35.16,"v":1472700},{"d":"2007-11-12","o":34.99,"h":35.54,"l":34.45,"c":34.59,"v":1790900},{"d":"2007-11-13","o":34.9,"h":35.78,"l":34.67,"c":35.69,"v":1589300},{"d":"2007-11-14","o":35.89,"h":37,"l":35.75,"c":35.83,"v":2167800},{"d":"2007-11-15","o":35.54,"h":35.73,"l":35.08,"c":35.27,"v":1158800},{"d":"2007-11-16","o":35.42,"h":35.65,"l":34.53,"c":34.8,"v":1456200},{"d":"2007-11-19","o":34.48,"h":35.17,"l":34.34,"c":34.71,"v":1568000},{"d":"2007-11-20","o":34.97,"h":35.39,"l":34.07,"c":34.59,"v":1095000},{"d":"2007-11-21","o":34.43,"h":34.7,"l":34.06,"c":34.1,"v":924400},{"d":"2007-11-23","o":34.38,"h":34.46,"l":34.1,"c":34.24,"v":379700},{"d":"2007-11-26","o":34.16,"h":34.3,"l":33.3,"c":33.37,"v":836300},{"d":"2007-11-27","o":33.46,"h":33.86,"l":33.06,"c":33.42,"v":779900},{"d":"2007-11-28","o":33.61,"h":34.78,"l":33.42,"c":34.16,"v":2229200},{"d":"2007-11-29","o":34.58,"h":35.77,"l":34.3,"c":35.68,"v":2005400},{"d":"2007-11-30","o":36.02,"h":36.67,"l":35.63,"c":35.96,"v":1339300},{"d":"2007-12-03","o":36.2,"h":36.28,"l":35.72,"c":35.79,"v":734100},{"d":"2007-12-04","o":36.1,"h":37.49,"l":36.1,"c":36.97,"v":1828000},{"d":"2007-12-05","o":37.94,"h":38.32,"l":37.61,"c":37.94,"v":2103900},{"d":"2007-12-06","o":38,"h":38.63,"l":37.48,"c":38.51,"v":1471600},{"d":"2007-12-07","o":40,"h":40.3,"l":39.06,"c":39.5,"v":2479800},{"d":"2007-12-10","o":39.5,"h":39.9,"l":39.14,"c":39.55,"v":985400},{"d":"2007-12-11","o":40.73,"h":40.73,"l":38.53,"c":38.63,"v":2054100},{"d":"2007-12-12","o":39.21,"h":39.42,"l":38.19,"c":38.47,"v":1714700},{"d":"2007-12-13","o":38.22,"h":38.66,"l":37.97,"c":38.52,"v":964400},{"d":"2007-12-14","o":38.37,"h":38.37,"l":37.84,"c":38.08,"v":1423300},{"d":"2007-12-17","o":37.79,"h":38.69,"l":37.75,"c":37.8,"v":1452200},{"d":"2007-12-18","o":38.2,"h":38.44,"l":37.61,"c":37.91,"v":1541900},{"d":"2007-12-19","o":37.77,"h":38.29,"l":36.63,"c":38.03,"v":1392000},{"d":"2007-12-20","o":38.12,"h":38.51,"l":37.97,"c":38.51,"v":955900},{"d":"2007-12-21","o":38.54,"h":39.04,"l":38.4,"c":38.48,"v":976900},{"d":"2007-12-24","o":38.35,"h":38.58,"l":38.11,"c":38.5,"v":259200},{"d":"2007-12-26","o":38.25,"h":38.89,"l":38.17,"c":38.61,"v":758800},{"d":"2007-12-27","o":38.42,"h":38.78,"l":38.14,"c":38.25,"v":598800},{"d":"2007-12-28","o":38.27,"h":38.73,"l":38.06,"c":38.17,"v":606400},{"d":"2007-12-31","o":38.16,"h":38.24,"l":37.85,"c":37.99,"v":1051400},{"d":"2008-01-02","o":37.91,"h":38.15,"l":37.17,"c":37.59,"v":1789200},{"d":"2008-01-03","o":37.58,"h":38.16,"l":37.35,"c":37.95,"v":1587300},{"d":"2008-01-04","o":37.52,"h":37.59,"l":35.67,"c":35.67,"v":1899600},{"d":"2008-01-07","o":35.76,"h":37.42,"l":35.5,"c":37.28,"v":2281600},{"d":"2008-01-08","o":37.39,"h":37.85,"l":35.29,"c":35.36,"v":1835500},{"d":"2008-01-09","o":35.37,"h":35.97,"l":33.46,"c":34.83,"v":2981000},{"d":"2008-01-10","o":34.53,"h":34.53,"l":32.62,"c":33.62,"v":3316900},{"d":"2008-01-11","o":33.18,"h":33.18,"l":32,"c":32.05,"v":2086000},{"d":"2008-01-14","o":31.16,"h":32.12,"l":30.17,"c":31.91,"v":3026200},{"d":"2008-01-15","o":31.41,"h":31.96,"l":30.99,"c":31.2,"v":1398800},{"d":"2008-01-16","o":31.36,"h":32.41,"l":31.01,"c":31.93,"v":1543800},{"d":"2008-01-17","o":32,"h":32.49,"l":31.28,"c":31.31,"v":1710400},{"d":"2008-01-18","o":31.47,"h":32.2,"l":31.19,"c":31.82,"v":1507600},{"d":"2008-01-22","o":30.49,"h":32.64,"l":30.49,"c":32.23,"v":1137100},{"d":"2008-01-23","o":31.46,"h":34.02,"l":31.46,"c":33.6,"v":1964300},{"d":"2008-01-24","o":33.84,"h":34.52,"l":33.69,"c":34.43,"v":1389500},{"d":"2008-01-25","o":34.64,"h":34.72,"l":33.08,"c":33.22,"v":955700},{"d":"2008-01-28","o":33.02,"h":34.23,"l":32.15,"c":34.14,"v":1169800},{"d":"2008-01-29","o":34.21,"h":35.1,"l":33.95,"c":35.03,"v":970800},{"d":"2008-01-30","o":34.87,"h":35.78,"l":34.65,"c":34.85,"v":717800},{"d":"2008-01-31","o":34.4,"h":36.13,"l":34.18,"c":35.78,"v":1412100},{"d":"2008-02-01","o":36.16,"h":37.22,"l":35.82,"c":36.47,"v":1783600},{"d":"2008-02-04","o":36.47,"h":36.47,"l":35.68,"c":36.35,"v":1058800},{"d":"2008-02-05","o":35.96,"h":36.1,"l":35.03,"c":35.03,"v":840000},{"d":"2008-02-06","o":35.15,"h":36.18,"l":34.73,"c":34.81,"v":533000},{"d":"2008-02-07","o":34.52,"h":36.87,"l":34.19,"c":35.92,"v":1787500},{"d":"2008-02-08","o":36,"h":36.09,"l":34.32,"c":34.98,"v":1475300},{"d":"2008-02-11","o":34.94,"h":36.03,"l":34.1,"c":35.94,"v":989700},{"d":"2008-02-12","o":36.06,"h":36.58,"l":34.68,"c":35.09,"v":1043000},{"d":"2008-02-13","o":35.25,"h":35.75,"l":34.78,"c":35.43,"v":1386100},{"d":"2008-02-14","o":34,"h":34.67,"l":33.11,"c":34,"v":4442600},{"d":"2008-02-15","o":33.8,"h":33.9,"l":33.18,"c":33.66,"v":1474300},{"d":"2008-02-19","o":33.95,"h":34.2,"l":33.48,"c":33.8,"v":976400},{"d":"2008-02-20","o":33.39,"h":34.85,"l":33.39,"c":34.44,"v":1039100},{"d":"2008-02-21","o":34.63,"h":34.77,"l":33.5,"c":33.54,"v":1178600},{"d":"2008-02-22","o":33.57,"h":33.69,"l":32.97,"c":33.6,"v":1072700},{"d":"2008-02-25","o":33.52,"h":34.74,"l":33.19,"c":34.65,"v":1047500},{"d":"2008-02-26","o":34.6,"h":35.81,"l":34.51,"c":35.29,"v":801500},{"d":"2008-02-27","o":35.01,"h":35.46,"l":34.56,"c":35.04,"v":1051500},{"d":"2008-02-28","o":34.79,"h":35,"l":34.08,"c":34.8,"v":793000},{"d":"2008-02-29","o":34.37,"h":34.65,"l":33.44,"c":33.54,"v":919900},{"d":"2008-03-03","o":33.4,"h":34.44,"l":33.17,"c":34.09,"v":854800},{"d":"2008-03-04","o":33.67,"h":34.11,"l":33.32,"c":33.53,"v":1143500},{"d":"2008-03-05","o":33.58,"h":34.74,"l":33.58,"c":34.1,"v":1086300},{"d":"2008-03-06","o":33.99,"h":34.2,"l":32.84,"c":32.89,"v":730500},{"d":"2008-03-07","o":32.52,"h":33.47,"l":32.4,"c":32.83,"v":690400},{"d":"2008-03-10","o":32.94,"h":33.26,"l":32.71,"c":32.77,"v":762200},{"d":"2008-03-11","o":33.47,"h":34.04,"l":32.57,"c":33.58,"v":1473900},{"d":"2008-03-12","o":33.59,"h":34.29,"l":33.09,"c":33.54,"v":958900},{"d":"2008-03-13","o":33.17,"h":34.34,"l":32.87,"c":34.03,"v":945100},{"d":"2008-03-14","o":34.24,"h":34.27,"l":32.87,"c":33.83,"v":889300},{"d":"2008-03-17","o":33.18,"h":33.49,"l":31.88,"c":32.49,"v":1589200},{"d":"2008-03-18","o":32.75,"h":33.19,"l":32.05,"c":32.71,"v":1407000},{"d":"2008-03-19","o":32.81,"h":34.27,"l":32.74,"c":32.88,"v":1076000},{"d":"2008-03-20","o":33.08,"h":34.4,"l":33.05,"c":34.16,"v":1357400},{"d":"2008-03-24","o":34.22,"h":36.23,"l":34.17,"c":35.71,"v":950300},{"d":"2008-03-25","o":35.89,"h":35.89,"l":35,"c":35.4,"v":843800},{"d":"2008-03-26","o":35.3,"h":35.46,"l":34.7,"c":35.12,"v":772000},{"d":"2008-03-27","o":35.17,"h":35.2,"l":33.85,"c":33.91,"v":1141700},{"d":"2008-03-28","o":33.9,"h":33.91,"l":33.27,"c":33.38,"v":824000},{"d":"2008-03-31","o":33.56,"h":34.28,"l":33.56,"c":34.05,"v":1112700},{"d":"2008-04-01","o":35.03,"h":35.54,"l":34.9,"c":35.54,"v":1471600},{"d":"2008-04-02","o":35.47,"h":36.86,"l":35.43,"c":35.81,"v":1280900},{"d":"2008-04-03","o":35.5,"h":36,"l":35.33,"c":35.84,"v":690000},{"d":"2008-04-04","o":36.01,"h":36.36,"l":35.48,"c":35.94,"v":576100},{"d":"2008-04-07","o":36.11,"h":36.11,"l":35.48,"c":35.57,"v":487800},{"d":"2008-04-08","o":35.39,"h":35.76,"l":35.23,"c":35.56,"v":607400},{"d":"2008-04-09","o":35.71,"h":35.74,"l":34.34,"c":34.37,"v":586300},{"d":"2008-04-10","o":34.33,"h":35.37,"l":34.26,"c":34.58,"v":865000},{"d":"2008-04-11","o":34.18,"h":34.97,"l":33.94,"c":34.33,"v":732200},{"d":"2008-04-14","o":34.26,"h":34.41,"l":33.71,"c":33.76,"v":808600},{"d":"2008-04-15","o":34.02,"h":34.08,"l":33.29,"c":33.44,"v":1074500},{"d":"2008-04-16","o":33.99,"h":34.74,"l":33.31,"c":34.67,"v":663600},{"d":"2008-04-17","o":34.5,"h":34.71,"l":34.16,"c":34.34,"v":381900},{"d":"2008-04-18","o":34.83,"h":35.5,"l":34.83,"c":34.98,"v":585600},{"d":"2008-04-21","o":34.65,"h":34.83,"l":34.01,"c":34.82,"v":494900},{"d":"2008-04-22","o":34.76,"h":34.93,"l":33.6,"c":34.04,"v":513400},{"d":"2008-04-23","o":34.04,"h":34.16,"l":33.08,"c":33.57,"v":1003000},{"d":"2008-04-24","o":33.67,"h":34.77,"l":33.61,"c":34.35,"v":716200},{"d":"2008-04-25","o":34.34,"h":34.88,"l":33.84,"c":34.7,"v":813200},{"d":"2008-04-28","o":34.9,"h":35.28,"l":34.65,"c":35.06,"v":691000},{"d":"2008-04-29","o":35.08,"h":35.75,"l":35.04,"c":35.34,"v":386300},{"d":"2008-04-30","o":35.47,"h":35.47,"l":34.48,"c":34.68,"v":366900},{"d":"2008-05-01","o":34.75,"h":36.09,"l":34.53,"c":36.04,"v":766600},{"d":"2008-05-02","o":36.3,"h":36.76,"l":35.89,"c":35.96,"v":1102000},{"d":"2008-05-05","o":36.03,"h":36.03,"l":35.28,"c":35.28,"v":665000},{"d":"2008-05-06","o":35.01,"h":35.01,"l":33.85,"c":34.33,"v":1190200},{"d":"2008-05-07","o":34.44,"h":34.75,"l":33.72,"c":33.79,"v":764600},{"d":"2008-05-08","o":34.01,"h":35.05,"l":33.62,"c":33.92,"v":478400},{"d":"2008-05-09","o":33.46,"h":34.13,"l":33.19,"c":33.63,"v":474800},{"d":"2008-05-12","o":33.74,"h":33.86,"l":33.28,"c":33.75,"v":1124400},{"d":"2008-05-13","o":34.02,"h":34.23,"l":33.14,"c":33.79,"v":751200},{"d":"2008-05-14","o":33.75,"h":34.85,"l":33.68,"c":34.52,"v":863800},{"d":"2008-05-15","o":34.75,"h":34.9,"l":34.13,"c":34.64,"v":950300},{"d":"2008-05-16","o":38.48,"h":39.49,"l":37.75,"c":38.82,"v":6058400},{"d":"2008-05-19","o":39.19,"h":40.24,"l":38.88,"c":39.1,"v":3518500},{"d":"2008-05-20","o":38.89,"h":39.54,"l":38.24,"c":38.94,"v":2311400},{"d":"2008-05-21","o":39.14,"h":39.6,"l":38.41,"c":38.6,"v":1344500},{"d":"2008-05-22","o":38.6,"h":39.31,"l":38,"c":38.13,"v":2318900},{"d":"2008-05-23","o":37.93,"h":38.34,"l":37.68,"c":37.93,"v":1646300},{"d":"2008-05-27","o":37.94,"h":38.36,"l":37.74,"c":38.28,"v":1393500},{"d":"2008-05-28","o":38.73,"h":40,"l":38.65,"c":39.91,"v":2442900},{"d":"2008-05-29","o":39.99,"h":41.27,"l":39.58,"c":40.6,"v":2906000},{"d":"2008-05-30","o":40.75,"h":40.87,"l":39.72,"c":40.3,"v":2015600},{"d":"2008-06-02","o":40.27,"h":40.76,"l":39.93,"c":40.57,"v":2309500},{"d":"2008-06-03","o":40.62,"h":40.96,"l":39.82,"c":40.51,"v":1854500},{"d":"2008-06-04","o":40.47,"h":40.8,"l":40.04,"c":40.55,"v":1666000},{"d":"2008-06-05","o":40.6,"h":41.85,"l":40.6,"c":41.74,"v":2549800},{"d":"2008-06-06","o":41.19,"h":41.42,"l":40.15,"c":40.3,"v":2954000},{"d":"2008-06-09","o":40.54,"h":41.27,"l":40.37,"c":41.08,"v":1896900},{"d":"2008-06-10","o":40.65,"h":41.23,"l":40.4,"c":40.76,"v":1549200},{"d":"2008-06-11","o":40.87,"h":40.95,"l":38.74,"c":38.85,"v":2270000},{"d":"2008-06-12","o":39.19,"h":40.01,"l":38.77,"c":38.82,"v":2581100},{"d":"2008-06-13","o":39,"h":39.99,"l":38.93,"c":39.29,"v":2476100},{"d":"2008-06-16","o":39.99,"h":41.66,"l":39.98,"c":41.55,"v":3590300},{"d":"2008-06-17","o":41.7,"h":41.98,"l":41.16,"c":41.22,"v":1734400},{"d":"2008-06-18","o":40.85,"h":40.99,"l":39.98,"c":40.05,"v":1965100},{"d":"2008-06-19","o":40.15,"h":40.87,"l":39.87,"c":40.75,"v":1575200},{"d":"2008-06-20","o":40.49,"h":40.5,"l":39.36,"c":39.97,"v":1781000},{"d":"2008-06-23","o":40.23,"h":40.45,"l":38.76,"c":39.15,"v":1274200},{"d":"2008-06-24","o":38.9,"h":39.52,"l":38.22,"c":38.66,"v":1341200},{"d":"2008-06-25","o":39,"h":40.65,"l":38.81,"c":40.08,"v":1602500},{"d":"2008-06-26","o":39.43,"h":40.11,"l":39.18,"c":39.5,"v":1582300},{"d":"2008-06-27","o":39.66,"h":40.28,"l":38.76,"c":39.4,"v":1498200},{"d":"2008-06-30","o":39.3,"h":39.63,"l":38.25,"c":38.83,"v":1223600},{"d":"2008-07-01","o":38.32,"h":39.07,"l":37.4,"c":39.07,"v":2323700},{"d":"2008-07-02","o":39.16,"h":39.23,"l":37.14,"c":37.17,"v":1576500},{"d":"2008-07-03","o":37.32,"h":37.48,"l":35.24,"c":37.13,"v":1484800},{"d":"2008-07-07","o":37.41,"h":38.25,"l":37.22,"c":37.93,"v":2013200},{"d":"2008-07-08","o":38.31,"h":38.67,"l":37.24,"c":38.59,"v":1662200},{"d":"2008-07-09","o":38.4,"h":38.52,"l":37.38,"c":37.53,"v":1803500},{"d":"2008-07-10","o":37.57,"h":38.26,"l":36.8,"c":37.31,"v":1583000},{"d":"2008-07-11","o":36.75,"h":37.3,"l":35.6,"c":36.81,"v":1769300},{"d":"2008-07-14","o":37.44,"h":38.33,"l":36.46,"c":38.01,"v":1645000},{"d":"2008-07-15","o":37.94,"h":38.12,"l":35.9,"c":37.27,"v":2287200},{"d":"2008-07-16","o":37.46,"h":39.67,"l":37.03,"c":39.48,"v":1302400},{"d":"2008-07-17","o":39.65,"h":40.91,"l":38.42,"c":40.81,"v":1507700},{"d":"2008-07-18","o":41.09,"h":41.96,"l":40.6,"c":40.97,"v":1605600},{"d":"2008-07-21","o":41.17,"h":41.53,"l":40.11,"c":40.43,"v":1176400},{"d":"2008-07-22","o":40.13,"h":42.05,"l":40.01,"c":41.91,"v":1425400},{"d":"2008-07-23","o":41.79,"h":42.54,"l":40.89,"c":41.48,"v":2644300},{"d":"2008-07-24","o":41.58,"h":42,"l":40.67,"c":40.8,"v":1309700},{"d":"2008-07-25","o":40.87,"h":41.23,"l":40.07,"c":40.17,"v":855500},{"d":"2008-07-28","o":40.14,"h":40.5,"l":39.4,"c":39.93,"v":870000},{"d":"2008-07-29","o":39.94,"h":41.91,"l":39.65,"c":41.81,"v":1203400},{"d":"2008-07-30","o":41.96,"h":42.91,"l":41.17,"c":41.88,"v":922400},{"d":"2008-07-31","o":41.59,"h":41.94,"l":40.78,"c":41.09,"v":1062800},{"d":"2008-08-01","o":41.53,"h":42.53,"l":40.89,"c":42,"v":1818500},{"d":"2008-08-04","o":42.5,"h":42.5,"l":41.18,"c":41.35,"v":1451300},{"d":"2008-08-05","o":41.75,"h":43.16,"l":41.6,"c":43.02,"v":2842200},{"d":"2008-08-06","o":43.49,"h":43.49,"l":41.55,"c":42.03,"v":2055700},{"d":"2008-08-07","o":43.99,"h":45,"l":42.56,"c":44.1,"v":5052400},{"d":"2008-08-08","o":42.79,"h":44.17,"l":41.45,"c":44.1,"v":3248400},{"d":"2008-08-11","o":44.54,"h":44.57,"l":43.16,"c":43.72,"v":2258300},{"d":"2008-08-12","o":43.5,"h":44.07,"l":43.05,"c":43.76,"v":1641400},{"d":"2008-08-13","o":43.42,"h":43.65,"l":42.21,"c":43.45,"v":1785400},{"d":"2008-08-14","o":43.33,"h":45,"l":43.01,"c":44.24,"v":1166600},{"d":"2008-08-15","o":44.24,"h":45,"l":44,"c":44.61,"v":939600},{"d":"2008-08-18","o":44.84,"h":44.86,"l":44,"c":44.3,"v":1043400},{"d":"2008-08-19","o":44,"h":44.19,"l":42.84,"c":42.96,"v":1310700},{"d":"2008-08-20","o":41.59,"h":43.04,"l":41.08,"c":42.19,"v":1577400},{"d":"2008-08-21","o":42.01,"h":42.48,"l":41.56,"c":42.3,"v":789600},{"d":"2008-08-22","o":41.75,"h":42.48,"l":41.5,"c":42.48,"v":1305700},{"d":"2008-08-25","o":42.29,"h":42.52,"l":41.43,"c":41.62,"v":677100},{"d":"2008-08-26","o":41.34,"h":41.83,"l":40.92,"c":41.52,"v":956900},{"d":"2008-08-27","o":41.72,"h":42.57,"l":41.12,"c":42.32,"v":1008300},{"d":"2008-08-28","o":42.6,"h":43.4,"l":42.2,"c":43.39,"v":1344800},{"d":"2008-08-29","o":43.11,"h":43.58,"l":42.93,"c":43.04,"v":766900},{"d":"2008-09-02","o":43.58,"h":45.52,"l":43.47,"c":44.01,"v":1577500},{"d":"2008-09-03","o":44.01,"h":44.6,"l":43.67,"c":44.1,"v":1261800},{"d":"2008-09-04","o":43.85,"h":43.85,"l":42.59,"c":42.91,"v":980100},{"d":"2008-09-05","o":42.23,"h":42.49,"l":41.59,"c":42.13,"v":977800},{"d":"2008-09-08","o":43,"h":43.39,"l":42.29,"c":43.18,"v":1345400},{"d":"2008-09-09","o":43.22,"h":43.64,"l":42.02,"c":42.21,"v":1781900},{"d":"2008-09-10","o":42.44,"h":43.27,"l":42.05,"c":42.94,"v":1272500},{"d":"2008-09-11","o":42.32,"h":42.56,"l":41.63,"c":42.46,"v":1373000},{"d":"2008-09-12","o":42.2,"h":42.21,"l":41.11,"c":41.72,"v":1077400},{"d":"2008-09-15","o":39.9,"h":41.4,"l":39.03,"c":40.26,"v":1654400},{"d":"2008-09-16","o":39.69,"h":40.65,"l":39.17,"c":39.85,"v":2118800},{"d":"2008-09-17","o":38.86,"h":40.08,"l":38.07,"c":38.24,"v":1800900},{"d":"2008-09-18","o":41.2,"h":41.37,"l":37.51,"c":38.28,"v":3411600},{"d":"2008-09-19","o":40.02,"h":42.06,"l":38.69,"c":39.07,"v":2178900},{"d":"2008-09-22","o":39.4,"h":40.28,"l":38.63,"c":38.73,"v":1408500},{"d":"2008-09-23","o":39,"h":39.73,"l":38.55,"c":39.07,"v":1317600},{"d":"2008-09-24","o":39.06,"h":40.26,"l":38.71,"c":39.54,"v":1388500},{"d":"2008-09-25","o":40.18,"h":40.58,"l":39.33,"c":39.6,"v":1290700},{"d":"2008-09-26","o":39.2,"h":40.93,"l":38.53,"c":40.13,"v":1506900},{"d":"2008-09-29","o":39.31,"h":40.05,"l":38.2,"c":38.83,"v":2489000},{"d":"2008-09-30","o":39.5,"h":40.11,"l":38.5,"c":39.66,"v":1589100},{"d":"2008-10-01","o":41.24,"h":41.24,"l":39.32,"c":39.98,"v":4616300},{"d":"2008-10-02","o":39.77,"h":40.53,"l":38.11,"c":38.89,"v":2071400},{"d":"2008-10-03","o":39.27,"h":40,"l":36.59,"c":36.75,"v":2109900},{"d":"2008-10-06","o":35.51,"h":35.94,"l":32.98,"c":34.37,"v":3028900},{"d":"2008-10-07","o":31.96,"h":32.78,"l":27.73,"c":28.6,"v":6364400},{"d":"2008-10-08","o":27.77,"h":29.77,"l":27.43,"c":29.4,"v":3477600},{"d":"2008-10-09","o":29.7,"h":30.67,"l":27.72,"c":27.97,"v":2116300},{"d":"2008-10-10","o":26.45,"h":27.9,"l":25.46,"c":26.97,"v":2830000},{"d":"2008-10-13","o":28.21,"h":29.19,"l":27.3,"c":28.28,"v":2191400},{"d":"2008-10-14","o":29.28,"h":29.76,"l":27.27,"c":27.83,"v":2355600},{"d":"2008-10-15","o":28.1,"h":28.1,"l":24.9,"c":25.38,"v":2619600},{"d":"2008-10-16","o":25.35,"h":26.44,"l":24.31,"c":26.39,"v":2062500},{"d":"2008-10-17","o":25.73,"h":34.53,"l":25.73,"c":27.58,"v":2172400},{"d":"2008-10-20","o":27.89,"h":29.78,"l":27.89,"c":29.78,"v":1779000},{"d":"2008-10-21","o":29.76,"h":30.13,"l":28.89,"c":29,"v":1363200},{"d":"2008-10-22","o":28.46,"h":29.09,"l":27.17,"c":28.15,"v":1736600},{"d":"2008-10-23","o":28.31,"h":28.45,"l":25.86,"c":27.23,"v":1763100},{"d":"2008-10-24","o":26,"h":26.74,"l":24.92,"c":25.91,"v":1200800},{"d":"2008-10-27","o":25.28,"h":26.22,"l":24.11,"c":24.17,"v":1885000},{"d":"2008-10-28","o":25,"h":26.45,"l":24.36,"c":26.45,"v":1850300},{"d":"2008-10-29","o":26.36,"h":27.25,"l":25.5,"c":25.5,"v":1660000},{"d":"2008-10-30","o":27.02,"h":27.89,"l":26.29,"c":27.07,"v":1925800},{"d":"2008-10-31","o":27.25,"h":31.4,"l":26.88,"c":31.2,"v":3609500},{"d":"2008-11-03","o":30.92,"h":31.68,"l":29.79,"c":30.08,"v":2656800},{"d":"2008-11-04","o":30.68,"h":31.46,"l":30.02,"c":31.42,"v":1425300},{"d":"2008-11-05","o":31.15,"h":31.21,"l":29.1,"c":29.32,"v":1110600},{"d":"2008-11-06","o":29.32,"h":29.9,"l":27.95,"c":28.07,"v":1166300},{"d":"2008-11-07","o":28.15,"h":28.89,"l":27.88,"c":28.61,"v":993500},{"d":"2008-11-10","o":29.21,"h":29.38,"l":27.16,"c":27.56,"v":751700},{"d":"2008-11-11","o":27.56,"h":27.59,"l":25.85,"c":26.62,"v":1217700},{"d":"2008-11-12","o":25.82,"h":26.55,"l":24.67,"c":24.88,"v":1132400},{"d":"2008-11-13","o":25,"h":28.75,"l":24.74,"c":28.6,"v":1623500},{"d":"2008-11-14","o":28.22,"h":28.48,"l":25.89,"c":26.04,"v":1321600},{"d":"2008-11-17","o":26,"h":26.92,"l":25.45,"c":25.81,"v":1040400},{"d":"2008-11-18","o":25.87,"h":26.89,"l":25.29,"c":26.55,"v":1136600},{"d":"2008-11-19","o":26.49,"h":27.28,"l":26.49,"c":26.66,"v":2964600},{"d":"2008-11-20","o":26.29,"h":27.26,"l":25.57,"c":25.78,"v":2484200},{"d":"2008-11-21","o":26.38,"h":26.58,"l":24.03,"c":26.57,"v":1646500},{"d":"2008-11-24","o":27,"h":28.74,"l":26.23,"c":28.17,"v":1695700},{"d":"2008-11-25","o":28.65,"h":29.32,"l":27.9,"c":29.18,"v":1385200},{"d":"2008-11-26","o":28.69,"h":31.65,"l":28.24,"c":31.15,"v":1366100},{"d":"2008-11-28","o":31.25,"h":31.25,"l":29.98,"c":30.36,"v":775200},{"d":"2008-12-01","o":29.45,"h":29.68,"l":28.12,"c":28.16,"v":1331800},{"d":"2008-12-02","o":28.62,"h":30.1,"l":28.12,"c":29.97,"v":1265500},{"d":"2008-12-03","o":29.33,"h":30.54,"l":28.55,"c":29.41,"v":2229400},{"d":"2008-12-04","o":29.27,"h":30.19,"l":28.65,"c":29.29,"v":1719100},{"d":"2008-12-05","o":29.26,"h":31.8,"l":28.62,"c":31.72,"v":1516100},{"d":"2008-12-08","o":32.29,"h":33.34,"l":31.77,"c":32.26,"v":1579200},{"d":"2008-12-09","o":32.26,"h":33.77,"l":31.99,"c":32.19,"v":1746400},{"d":"2008-12-10","o":32.22,"h":33.1,"l":31.77,"c":32.74,"v":726000},{"d":"2008-12-11","o":32.59,"h":34.44,"l":31.79,"c":32.19,"v":2071800},{"d":"2008-12-12","o":31.41,"h":32.91,"l":31.41,"c":32.47,"v":948600},{"d":"2008-12-15","o":32.46,"h":32.55,"l":30.76,"c":31.22,"v":1221600},{"d":"2008-12-16","o":31.53,"h":32.97,"l":31.04,"c":32.84,"v":1290900},{"d":"2008-12-17","o":32.39,"h":33.43,"l":32.17,"c":33.04,"v":1161700},{"d":"2008-12-18","o":33.23,"h":33.79,"l":33.07,"c":33.74,"v":1611800},{"d":"2008-12-19","o":33.97,"h":34.44,"l":32.32,"c":32.61,"v":2547700},{"d":"2008-12-22","o":32.56,"h":32.58,"l":30.19,"c":31.21,"v":1467000},{"d":"2008-12-23","o":31.32,"h":32.03,"l":30.68,"c":30.87,"v":1156200},{"d":"2008-12-24","o":30.76,"h":31.55,"l":30.41,"c":31.38,"v":234400},{"d":"2008-12-26","o":31.52,"h":31.68,"l":31.12,"c":31.5,"v":628500},{"d":"2008-12-29","o":31.6,"h":31.88,"l":30.9,"c":31.56,"v":679700},{"d":"2008-12-30","o":31.68,"h":33.16,"l":31.68,"c":33.01,"v":830700},{"d":"2008-12-31","o":33.11,"h":33.74,"l":32.71,"c":33.65,"v":920700},{"d":"2009-01-02","o":33.86,"h":34.3,"l":33.07,"c":34.14,"v":795900},{"d":"2009-01-05","o":33.89,"h":34.13,"l":33.37,"c":33.68,"v":969700},{"d":"2009-01-06","o":34.01,"h":34.3,"l":33.28,"c":33.73,"v":1159300},{"d":"2009-01-07","o":33.29,"h":33.5,"l":31.84,"c":32.39,"v":1919100},{"d":"2009-01-08","o":32.38,"h":32.6,"l":31.25,"c":32.5,"v":1165200},{"d":"2009-01-09","o":32.39,"h":32.39,"l":31.55,"c":31.78,"v":991500},{"d":"2009-01-12","o":31.58,"h":31.79,"l":30.51,"c":30.83,"v":825600},{"d":"2009-01-13","o":30.67,"h":31.27,"l":30.46,"c":31.12,"v":1141800},{"d":"2009-01-14","o":30.46,"h":30.76,"l":30,"c":30.13,"v":1065600},{"d":"2009-01-15","o":30.13,"h":31.12,"l":29.5,"c":30.59,"v":1612400},{"d":"2009-01-16","o":31.03,"h":31.85,"l":30.56,"c":31.72,"v":930300},{"d":"2009-01-20","o":31.24,"h":31.63,"l":30.01,"c":30.16,"v":753400},{"d":"2009-01-21","o":30.22,"h":31.55,"l":29.79,"c":31.48,"v":1600800},{"d":"2009-01-22","o":32.28,"h":33.19,"l":31.7,"c":32.71,"v":2429000},{"d":"2009-01-23","o":32.09,"h":33.59,"l":31.43,"c":32.84,"v":1393600},{"d":"2009-01-26","o":32.32,"h":33.51,"l":32.32,"c":32.77,"v":1567700},{"d":"2009-01-27","o":33.37,"h":33.89,"l":32.6,"c":33.03,"v":1059900},{"d":"2009-01-28","o":33.73,"h":34.55,"l":33.48,"c":34.4,"v":1432100},{"d":"2009-01-29","o":34.04,"h":34.39,"l":33.25,"c":33.37,"v":1025600},{"d":"2009-01-30","o":33.56,"h":33.84,"l":32.46,"c":32.73,"v":1273100},{"d":"2009-02-02","o":32.18,"h":33.18,"l":32.18,"c":33.04,"v":910500},{"d":"2009-02-03","o":33.07,"h":34.12,"l":32.38,"c":33.93,"v":1190100},{"d":"2009-02-04","o":33.89,"h":34,"l":32.9,"c":33.38,"v":1947500},{"d":"2009-02-05","o":33.2,"h":33.57,"l":32.68,"c":32.95,"v":2399000},{"d":"2009-02-06","o":33.03,"h":34.21,"l":32.86,"c":33.63,"v":1773700},{"d":"2009-02-09","o":33.7,"h":34.25,"l":33.26,"c":34.25,"v":1603900},{"d":"2009-02-10","o":33.95,"h":34.71,"l":32.84,"c":32.95,"v":2653400},{"d":"2009-02-11","o":33.07,"h":33.53,"l":32.6,"c":32.76,"v":1735800},{"d":"2009-02-12","o":32.45,"h":33.1,"l":31.64,"c":33,"v":2015900},{"d":"2009-02-13","o":33.2,"h":33.74,"l":32.68,"c":32.82,"v":974200},{"d":"2009-02-17","o":31.96,"h":32.8,"l":31.82,"c":32.14,"v":2782900},{"d":"2009-02-18","o":32.22,"h":33.08,"l":31.83,"c":32.63,"v":3238800},{"d":"2009-02-19","o":36.37,"h":37.93,"l":36.26,"c":37,"v":9416800},{"d":"2009-02-20","o":36.31,"h":37.9,"l":36.3,"c":36.91,"v":4039300},{"d":"2009-02-23","o":37.29,"h":37.81,"l":36.36,"c":36.47,"v":3021500},{"d":"2009-02-24","o":36.89,"h":37.97,"l":36.58,"c":37.58,"v":3089700},{"d":"2009-02-25","o":37.47,"h":38.19,"l":37,"c":37.5,"v":3130700},{"d":"2009-02-26","o":38,"h":38.64,"l":37.25,"c":37.53,"v":2744300},{"d":"2009-02-27","o":37.34,"h":38.75,"l":37.1,"c":38.25,"v":2674000},{"d":"2009-03-02","o":37.69,"h":38.56,"l":36.12,"c":36.31,"v":2624400},{"d":"2009-03-03","o":38.31,"h":39.5,"l":37.62,"c":38.32,"v":4830600},{"d":"2009-03-04","o":38.92,"h":38.93,"l":37.34,"c":37.54,"v":3222500},{"d":"2009-03-05","o":36.92,"h":38.26,"l":36.25,"c":37.19,"v":2040700},{"d":"2009-03-06","o":37.38,"h":37.62,"l":35.49,"c":36.43,"v":3822700},{"d":"2009-03-09","o":36.22,"h":37.67,"l":35.77,"c":36.01,"v":1860000},{"d":"2009-03-10","o":36.65,"h":38.39,"l":36.52,"c":38.28,"v":2105400},{"d":"2009-03-11","o":38.06,"h":39.64,"l":37.76,"c":39.4,"v":2855100},{"d":"2009-03-12","o":39.32,"h":39.99,"l":38.7,"c":39.86,"v":2327800},{"d":"2009-03-13","o":39.76,"h":40,"l":38.88,"c":39.73,"v":1450800},{"d":"2009-03-16","o":39.82,"h":39.86,"l":38.64,"c":38.87,"v":1548500},{"d":"2009-03-17","o":38.7,"h":39.91,"l":38.5,"c":39.54,"v":1495000},{"d":"2009-03-18","o":39.54,"h":41.53,"l":39.34,"c":41.04,"v":2790700},{"d":"2009-03-19","o":41.75,"h":41.75,"l":40.11,"c":41.06,"v":1545100},{"d":"2009-03-20","o":41.4,"h":41.4,"l":39.54,"c":40.01,"v":1727600},{"d":"2009-03-23","o":40.37,"h":40.68,"l":37.76,"c":40.65,"v":3274800},{"d":"2009-03-24","o":40.25,"h":40.57,"l":39.09,"c":39.15,"v":2800600},{"d":"2009-03-25","o":39.4,"h":40,"l":38.45,"c":40,"v":2606700},{"d":"2009-03-26","o":40.17,"h":42.39,"l":39.89,"c":42.19,"v":2634300},{"d":"2009-03-27","o":41.81,"h":41.98,"l":41.26,"c":41.8,"v":1441500},{"d":"2009-03-30","o":41.12,"h":41.64,"l":40.43,"c":41.64,"v":1594300},{"d":"2009-03-31","o":42.11,"h":42.11,"l":40.59,"c":41.08,"v":1865300},{"d":"2009-04-01","o":40.52,"h":42.24,"l":40.4,"c":42.09,"v":1973000},{"d":"2009-04-02","o":41.05,"h":41.66,"l":39.61,"c":39.77,"v":4266500},{"d":"2009-04-03","o":38.55,"h":40.51,"l":38.11,"c":40.51,"v":3577500},{"d":"2009-04-06","o":40.16,"h":40.48,"l":39.38,"c":40.3,"v":2064200},{"d":"2009-04-07","o":39.91,"h":40.04,"l":39.2,"c":39.49,"v":1931600},{"d":"2009-04-08","o":40.04,"h":41.04,"l":39.31,"c":40.68,"v":1872200},{"d":"2009-04-09","o":41.32,"h":42.5,"l":41.32,"c":42.29,"v":2094600},{"d":"2009-04-13","o":42.05,"h":42.15,"l":40.56,"c":41.22,"v":1845400},{"d":"2009-04-14","o":40.89,"h":41.11,"l":39.71,"c":40.62,"v":1608900},{"d":"2009-04-15","o":40.5,"h":42.16,"l":40.09,"c":42.07,"v":2367600},{"d":"2009-04-16","o":42.52,"h":43.83,"l":41.97,"c":43.54,"v":1884700},{"d":"2009-04-17","o":43.74,"h":43.85,"l":43.01,"c":43.34,"v":1305000},{"d":"2009-04-20","o":41.71,"h":43.07,"l":41.53,"c":41.82,"v":1119400},{"d":"2009-04-21","o":42,"h":42.67,"l":41.46,"c":42.61,"v":1032900},{"d":"2009-04-22","o":42.24,"h":44.18,"l":42.24,"c":43.62,"v":2167600},{"d":"2009-04-23","o":43.65,"h":44.64,"l":43.4,"c":44.14,"v":1834200},{"d":"2009-04-24","o":44.19,"h":44.39,"l":42.5,"c":42.63,"v":1818800},{"d":"2009-04-27","o":42.45,"h":43.08,"l":42.02,"c":42.47,"v":1713100},{"d":"2009-04-28","o":42.35,"h":44,"l":42.1,"c":43.48,"v":1849000},{"d":"2009-04-29","o":43.86,"h":44.38,"l":42.32,"c":42.6,"v":1593800},{"d":"2009-04-30","o":43.97,"h":44.89,"l":43.3,"c":43.75,"v":2504700},{"d":"2009-05-01","o":43.78,"h":43.78,"l":42.1,"c":42.43,"v":1513800},{"d":"2009-05-04","o":42.84,"h":44.01,"l":42.63,"c":43.78,"v":1186600},{"d":"2009-05-05","o":42.43,"h":43.27,"l":41.98,"c":42.06,"v":2809400},{"d":"2009-05-06","o":42.32,"h":43.28,"l":41.29,"c":42.27,"v":2622000},{"d":"2009-05-07","o":42.96,"h":43.05,"l":41.53,"c":41.85,"v":1498300},{"d":"2009-05-08","o":42.26,"h":42.54,"l":41.08,"c":41.7,"v":1258200},{"d":"2009-05-11","o":41.15,"h":41.92,"l":40.2,"c":41.27,"v":1066700},{"d":"2009-05-12","o":41.52,"h":41.96,"l":39.8,"c":40.43,"v":1424000},{"d":"2009-05-13","o":39.93,"h":40.42,"l":39.5,"c":39.76,"v":1657600},{"d":"2009-05-14","o":39.72,"h":41.51,"l":39.72,"c":39.93,"v":1478000},{"d":"2009-05-15","o":39.95,"h":40.98,"l":39.61,"c":40.66,"v":1160000},{"d":"2009-05-18","o":41.12,"h":42.04,"l":40.43,"c":41.97,"v":1757300},{"d":"2009-05-19","o":43.03,"h":44.13,"l":43.03,"c":43.38,"v":3061600},{"d":"2009-05-20","o":43.96,"h":44.03,"l":42.47,"c":42.89,"v":2950600},{"d":"2009-05-21","o":42.53,"h":43.16,"l":41.5,"c":42.77,"v":4158700},{"d":"2009-05-22","o":43.18,"h":43.76,"l":42.6,"c":43,"v":2091800},{"d":"2009-05-26","o":42.6,"h":45.2,"l":42.43,"c":45.13,"v":3451300},{"d":"2009-05-27","o":44.6,"h":45,"l":43.87,"c":44.15,"v":2489700},{"d":"2009-05-28","o":44.52,"h":44.76,"l":42.25,"c":43.42,"v":2876000},{"d":"2009-05-29","o":43.45,"h":43.46,"l":41.98,"c":42.59,"v":3022800},{"d":"2009-06-01","o":43.19,"h":44.11,"l":42.63,"c":43.85,"v":2640900},{"d":"2009-06-02","o":44.1,"h":45.45,"l":43.85,"c":45.15,"v":2473900},{"d":"2009-06-03","o":44.75,"h":45.2,"l":44.34,"c":45.15,"v":1651100},{"d":"2009-06-04","o":45.15,"h":45.25,"l":43.74,"c":44.56,"v":1526700},{"d":"2009-06-05","o":44.74,"h":44.98,"l":43.5,"c":43.78,"v":2034500},{"d":"2009-06-08","o":43.59,"h":44.26,"l":42.91,"c":43.96,"v":1432000},{"d":"2009-06-09","o":44.06,"h":44.6,"l":43.62,"c":44.35,"v":1278000},{"d":"2009-06-10","o":44.47,"h":44.5,"l":42.86,"c":43.5,"v":1600300},{"d":"2009-06-11","o":43.41,"h":43.67,"l":41.43,"c":41.52,"v":2995200},{"d":"2009-06-12","o":41.39,"h":41.56,"l":40.69,"c":41.24,"v":1932600},{"d":"2009-06-15","o":40.75,"h":41.55,"l":40.5,"c":41.49,"v":1808400},{"d":"2009-06-16","o":41.82,"h":41.82,"l":40.65,"c":40.84,"v":1614500},{"d":"2009-06-17","o":40.92,"h":42.73,"l":40.72,"c":42.16,"v":1921500},{"d":"2009-06-18","o":42.39,"h":42.87,"l":41.88,"c":42.58,"v":1310500},{"d":"2009-06-19","o":42.78,"h":43.11,"l":42.31,"c":42.77,"v":2054400},{"d":"2009-06-22","o":42.5,"h":42.62,"l":41.48,"c":42.25,"v":1576200},{"d":"2009-06-23","o":42.27,"h":42.42,"l":41.74,"c":41.86,"v":1357200},{"d":"2009-06-24","o":41.94,"h":42.01,"l":40.73,"c":41.01,"v":1477500},{"d":"2009-06-25","o":40.89,"h":42.32,"l":40.86,"c":42.05,"v":1168500},{"d":"2009-06-26","o":42.08,"h":42.42,"l":41.66,"c":41.77,"v":1181800},{"d":"2009-06-29","o":42.07,"h":42.18,"l":41.3,"c":41.56,"v":1601500},{"d":"2009-06-30","o":41.62,"h":42.19,"l":41.22,"c":41.49,"v":1393500},{"d":"2009-07-01","o":41.71,"h":42.29,"l":41.49,"c":42.09,"v":1521800},{"d":"2009-07-02","o":41.69,"h":42.62,"l":41.67,"c":42.24,"v":1672700},{"d":"2009-07-06","o":41.83,"h":43.27,"l":41.77,"c":42.36,"v":1015700},{"d":"2009-07-07","o":42.3,"h":42.49,"l":41.65,"c":41.75,"v":1061400},{"d":"2009-07-08","o":41.91,"h":44.28,"l":41.67,"c":44.15,"v":3052400},{"d":"2009-07-09","o":44.48,"h":44.66,"l":43.67,"c":44.12,"v":1254400},{"d":"2009-07-10","o":44.02,"h":44.39,"l":43.62,"c":44.18,"v":1073100},{"d":"2009-07-13","o":44.12,"h":44.98,"l":43.22,"c":44.92,"v":1427400},{"d":"2009-07-14","o":44.83,"h":45,"l":44,"c":44.39,"v":1652200},{"d":"2009-07-15","o":44.45,"h":45.04,"l":44.22,"c":44.92,"v":1793200},{"d":"2009-07-16","o":44.93,"h":45.59,"l":44.63,"c":45.41,"v":1273700},{"d":"2009-07-17","o":45.37,"h":45.58,"l":44.98,"c":45.26,"v":761500},{"d":"2009-07-20","o":45.28,"h":45.68,"l":44.95,"c":45.61,"v":1510400},{"d":"2009-07-21","o":46.21,"h":46.36,"l":45.37,"c":46.13,"v":1212100},{"d":"2009-07-22","o":46.12,"h":47.09,"l":45.8,"c":46.46,"v":1010500},{"d":"2009-07-23","o":46.62,"h":47.22,"l":46.02,"c":46.6,"v":1281600},{"d":"2009-07-24","o":46.31,"h":46.86,"l":46.11,"c":46.55,"v":566100},{"d":"2009-07-27","o":46.63,"h":46.77,"l":45.77,"c":46.48,"v":740900},{"d":"2009-07-28","o":46.32,"h":46.56,"l":45.68,"c":45.89,"v":906700},{"d":"2009-07-29","o":45.7,"h":46.25,"l":44.91,"c":45.35,"v":1145300},{"d":"2009-07-30","o":45.6,"h":47.41,"l":45.6,"c":47,"v":1919200},{"d":"2009-07-31","o":47.01,"h":47.17,"l":46.12,"c":46.23,"v":1071600},{"d":"2009-08-03","o":46.53,"h":47.08,"l":45.68,"c":47.06,"v":1211600},{"d":"2009-08-04","o":47,"h":47.06,"l":45.28,"c":45.46,"v":1101100},{"d":"2009-08-05","o":45.5,"h":45.66,"l":44.22,"c":45.13,"v":2025600},{"d":"2009-08-06","o":45.14,"h":45.83,"l":44.4,"c":45.33,"v":1356400},{"d":"2009-08-07","o":45.87,"h":47.08,"l":45.51,"c":46.96,"v":1022400},{"d":"2009-08-10","o":46.95,"h":46.95,"l":45.88,"c":46.06,"v":911200},{"d":"2009-08-11","o":45.79,"h":46,"l":44.98,"c":45.23,"v":1623800},{"d":"2009-08-12","o":45.27,"h":46.17,"l":44.86,"c":45.63,"v":1597400},{"d":"2009-08-13","o":43.12,"h":43.56,"l":41.54,"c":43.27,"v":5816600},{"d":"2009-08-14","o":43.81,"h":43.85,"l":42.92,"c":43.15,"v":2274200},{"d":"2009-08-17","o":42.37,"h":43.5,"l":42.19,"c":43.07,"v":1646700},{"d":"2009-08-18","o":43.17,"h":43.77,"l":42.88,"c":43.1,"v":1674400},{"d":"2009-08-19","o":42.8,"h":43.82,"l":42.78,"c":43.72,"v":1927300},{"d":"2009-08-20","o":43.7,"h":43.8,"l":43.01,"c":43.09,"v":2125400},{"d":"2009-08-21","o":43.26,"h":43.94,"l":43.03,"c":43.18,"v":1674500},{"d":"2009-08-24","o":43.38,"h":43.39,"l":42.42,"c":42.58,"v":2031700},{"d":"2009-08-25","o":42.8,"h":43.64,"l":42.8,"c":43.01,"v":1995300},{"d":"2009-08-26","o":42.9,"h":43.49,"l":42.6,"c":42.72,"v":1720000},{"d":"2009-08-27","o":42.89,"h":43.15,"l":42.09,"c":43.09,"v":1681900},{"d":"2009-08-28","o":43.03,"h":43.3,"l":42.57,"c":43.12,"v":1307600},{"d":"2009-08-31","o":42.75,"h":42.75,"l":42.04,"c":42.3,"v":1962300},{"d":"2009-09-01","o":42.04,"h":42.75,"l":41.16,"c":41.54,"v":1706300},{"d":"2009-09-02","o":41.55,"h":41.87,"l":41.49,"c":41.5,"v":1223000},{"d":"2009-09-03","o":41.77,"h":41.9,"l":41.1,"c":41.62,"v":1580300},{"d":"2009-09-04","o":41.55,"h":41.6,"l":41.05,"c":41.2,"v":1606700},{"d":"2009-09-08","o":41.36,"h":41.81,"l":40.99,"c":41.5,"v":1855500},{"d":"2009-09-09","o":41.61,"h":41.88,"l":41.19,"c":41.55,"v":1791700},{"d":"2009-09-10","o":41.48,"h":41.76,"l":40.36,"c":40.61,"v":3503400},{"d":"2009-09-11","o":40.65,"h":40.65,"l":38.08,"c":39.15,"v":7883700},{"d":"2009-09-14","o":38.92,"h":39.87,"l":38.32,"c":39.67,"v":3092100},{"d":"2009-09-15","o":39.63,"h":39.87,"l":38.6,"c":39.03,"v":3105300},{"d":"2009-09-16","o":39.22,"h":39.34,"l":38.48,"c":38.78,"v":1918700},{"d":"2009-09-17","o":38.64,"h":39.4,"l":38.57,"c":38.71,"v":1876300},{"d":"2009-09-18","o":38.76,"h":39.29,"l":38.76,"c":39.28,"v":2637000},{"d":"2009-09-21","o":39.09,"h":40.35,"l":38.77,"c":40.11,"v":2804700},{"d":"2009-09-22","o":40.19,"h":40.79,"l":40.12,"c":40.32,"v":2441800},{"d":"2009-09-23","o":39.69,"h":39.87,"l":38.53,"c":38.63,"v":4892900},{"d":"2009-09-24","o":38.77,"h":39.63,"l":38.44,"c":38.98,"v":3797200},{"d":"2009-09-25","o":38.94,"h":39.53,"l":38.63,"c":39.17,"v":1685400},{"d":"2009-09-28","o":39.41,"h":39.86,"l":39.18,"c":39.39,"v":1562000},{"d":"2009-09-29","o":39.42,"h":39.88,"l":39.04,"c":39.19,"v":1166400},{"d":"2009-09-30","o":39.11,"h":39.67,"l":38.62,"c":39.28,"v":2196300},{"d":"2009-10-01","o":39.25,"h":39.25,"l":37.79,"c":37.94,"v":2916800},{"d":"2009-10-02","o":37.67,"h":38.2,"l":37.4,"c":37.48,"v":2629300},{"d":"2009-10-05","o":37.35,"h":38.46,"l":37.35,"c":37.65,"v":1678600},{"d":"2009-10-06","o":37.94,"h":38.68,"l":37.74,"c":38.6,"v":3566800},{"d":"2009-10-07","o":38.05,"h":38.74,"l":37.31,"c":38.59,"v":3804300},{"d":"2009-10-08","o":38.78,"h":39.21,"l":38.26,"c":38.38,"v":2232000},{"d":"2009-10-09","o":38.28,"h":38.76,"l":37.72,"c":38.47,"v":2695700},{"d":"2009-10-12","o":38.47,"h":38.87,"l":38.21,"c":38.26,"v":1135100},{"d":"2009-10-13","o":37.94,"h":38.38,"l":37.94,"c":38.14,"v":850400},{"d":"2009-10-14","o":38.55,"h":39.3,"l":38.55,"c":39.2,"v":1476800},{"d":"2009-10-15","o":39,"h":39.48,"l":38.87,"c":39.37,"v":1151500},{"d":"2009-10-16","o":39.22,"h":39.76,"l":39.02,"c":39.65,"v":1638700},{"d":"2009-10-19","o":39.62,"h":39.92,"l":38.83,"c":39.41,"v":1938900},{"d":"2009-10-20","o":39.24,"h":39.33,"l":38.33,"c":38.4,"v":1422700},{"d":"2009-10-21","o":38.41,"h":38.71,"l":37.43,"c":37.46,"v":1362600},{"d":"2009-10-22","o":37.52,"h":37.82,"l":37.26,"c":37.74,"v":1332600},{"d":"2009-10-23","o":37.74,"h":37.83,"l":36.48,"c":36.7,"v":3128300},{"d":"2009-10-26","o":36.63,"h":37.24,"l":36.46,"c":36.61,"v":2349500},{"d":"2009-10-27","o":36.44,"h":37.54,"l":36.11,"c":36.91,"v":2389500},{"d":"2009-10-28","o":37,"h":37.79,"l":36.13,"c":36.49,"v":3250700},{"d":"2009-10-29","o":37.1,"h":37.97,"l":36.67,"c":37.25,"v":2939600},{"d":"2009-10-30","o":37.22,"h":37.71,"l":37.07,"c":37.26,"v":2666600},{"d":"2009-11-02","o":37.61,"h":37.65,"l":36.41,"c":36.87,"v":1960800},{"d":"2009-11-03","o":36.63,"h":38.62,"l":36.63,"c":38.54,"v":3108600},{"d":"2009-11-04","o":38.84,"h":38.99,"l":37.41,"c":37.42,"v":3611000},{"d":"2009-11-05","o":37.81,"h":37.98,"l":37.3,"c":37.72,"v":1486400},{"d":"2009-11-06","o":37.62,"h":38.15,"l":37.38,"c":38.04,"v":1862400},{"d":"2009-11-09","o":38.22,"h":38.62,"l":38,"c":38.19,"v":2695500},{"d":"2009-11-10","o":38.13,"h":39.42,"l":37.76,"c":39,"v":3349300},{"d":"2009-11-11","o":39.43,"h":40.34,"l":39.16,"c":40.28,"v":3886100},{"d":"2009-11-12","o":38.15,"h":39.02,"l":37.57,"c":38.69,"v":6422300},{"d":"2009-11-13","o":38.32,"h":39.38,"l":37.92,"c":39.25,"v":4468400},{"d":"2009-11-16","o":39.39,"h":39.85,"l":38.97,"c":39.6,"v":1976000},{"d":"2009-11-17","o":39.6,"h":40.2,"l":39.44,"c":39.86,"v":2160100},{"d":"2009-11-18","o":39.85,"h":41.05,"l":39.85,"c":40.96,"v":3238300},{"d":"2009-11-19","o":40.84,"h":40.95,"l":40.01,"c":40.12,"v":2239900},{"d":"2009-11-20","o":39.87,"h":40.11,"l":39.5,"c":39.74,"v":2005500},{"d":"2009-11-23","o":39.92,"h":40.42,"l":39.02,"c":39.39,"v":2084700},{"d":"2009-11-24","o":39.31,"h":39.51,"l":39.02,"c":39.16,"v":1415500},{"d":"2009-11-25","o":39.35,"h":39.54,"l":38.54,"c":39.47,"v":1456700},{"d":"2009-11-27","o":38.67,"h":39.94,"l":38.44,"c":39.45,"v":767200},{"d":"2009-11-30","o":39.53,"h":39.85,"l":39.02,"c":39.3,"v":1613100},{"d":"2009-12-01","o":39.42,"h":40.73,"l":39.38,"c":40.38,"v":2087300},{"d":"2009-12-02","o":40.32,"h":40.79,"l":40.15,"c":40.61,"v":1105100},{"d":"2009-12-03","o":40.64,"h":40.72,"l":40.17,"c":40.35,"v":1278000},{"d":"2009-12-04","o":40.7,"h":41.28,"l":40.61,"c":40.92,"v":1466200},{"d":"2009-12-07","o":39.83,"h":40.9,"l":39.26,"c":40.75,"v":2056900},{"d":"2009-12-08","o":40.33,"h":40.91,"l":39.84,"c":40.44,"v":1639500},{"d":"2009-12-09","o":40.5,"h":40.5,"l":39.87,"c":39.99,"v":1652300},{"d":"2009-12-10","o":40.2,"h":40.3,"l":39.74,"c":39.82,"v":2561000},{"d":"2009-12-11","o":40.06,"h":40.45,"l":39.46,"c":40.37,"v":1288700},{"d":"2009-12-14","o":40.57,"h":41.21,"l":40.38,"c":41.05,"v":1522400},{"d":"2009-12-15","o":40.98,"h":41.13,"l":40.53,"c":40.59,"v":957400},{"d":"2009-12-16","o":40.68,"h":41.01,"l":40.57,"c":40.72,"v":954900},{"d":"2009-12-17","o":40.65,"h":41.1,"l":40.63,"c":40.78,"v":1306900},{"d":"2009-12-18","o":41.06,"h":41.18,"l":40.63,"c":40.92,"v":1976000},{"d":"2009-12-21","o":40.79,"h":41.75,"l":40.79,"c":41.58,"v":1967900},{"d":"2009-12-22","o":41.51,"h":41.75,"l":41.31,"c":41.47,"v":1199800},{"d":"2009-12-23","o":41.7,"h":41.77,"l":41.18,"c":41.37,"v":1056700},{"d":"2009-12-24","o":41.45,"h":41.59,"l":41.11,"c":41.38,"v":362900},{"d":"2009-12-28","o":41.54,"h":41.66,"l":41.02,"c":41.22,"v":1229400},{"d":"2009-12-29","o":41.44,"h":41.48,"l":40.75,"c":40.76,"v":1150100},{"d":"2009-12-30","o":40.55,"h":41.03,"l":40.55,"c":41.01,"v":1249400},{"d":"2009-12-31","o":41.11,"h":41.11,"l":40.48,"c":40.48,"v":894500},{"d":"2010-01-04","o":40.7,"h":41.04,"l":40.36,"c":40.38,"v":1701700},{"d":"2010-01-05","o":40.3,"h":40.31,"l":39.72,"c":40.14,"v":1932400},{"d":"2010-01-06","o":40.05,"h":40.78,"l":40.05,"c":40.49,"v":1406200},{"d":"2010-01-07","o":39.55,"h":40.54,"l":39.55,"c":40.48,"v":1256800},{"d":"2010-01-08","o":40.25,"h":40.82,"l":40.11,"c":40.64,"v":960300},{"d":"2010-01-11","o":40.72,"h":40.8,"l":40.09,"c":40.24,"v":1038400},{"d":"2010-01-12","o":39.43,"h":39.72,"l":38.82,"c":39.54,"v":1910800},{"d":"2010-01-13","o":39.5,"h":40.15,"l":39.41,"c":40.09,"v":810000},{"d":"2010-01-14","o":39.94,"h":39.94,"l":39.25,"c":39.56,"v":1157600},{"d":"2010-01-15","o":39.34,"h":39.66,"l":39.17,"c":39.31,"v":738900},{"d":"2010-01-19","o":39.3,"h":39.52,"l":39.05,"c":39.5,"v":1295000},{"d":"2010-01-20","o":38.75,"h":39.38,"l":38.38,"c":39.16,"v":1865000},{"d":"2010-01-21","o":39.34,"h":39.65,"l":38.95,"c":39.23,"v":1297400},{"d":"2010-01-22","o":39.13,"h":40.64,"l":39.13,"c":39.74,"v":2629300},{"d":"2010-01-25","o":40.01,"h":40.6,"l":40,"c":40.5,"v":1396900},{"d":"2010-01-26","o":40.48,"h":41,"l":40.26,"c":40.55,"v":1084100},{"d":"2010-01-27","o":40.59,"h":40.74,"l":39.95,"c":40.59,"v":1203200},{"d":"2010-01-28","o":40.5,"h":40.5,"l":39.67,"c":39.77,"v":1206000},{"d":"2010-01-29","o":39.99,"h":40.4,"l":39.42,"c":39.45,"v":948500},{"d":"2010-02-01","o":39.55,"h":40.51,"l":39.5,"c":40.49,"v":1106600},{"d":"2010-02-02","o":40.46,"h":41.35,"l":40.46,"c":41.19,"v":1296200},{"d":"2010-02-03","o":41.19,"h":41.38,"l":40.93,"c":41.19,"v":1147600},{"d":"2010-02-04","o":41.06,"h":41.73,"l":40.69,"c":40.93,"v":1611600},{"d":"2010-02-05","o":41.01,"h":41.13,"l":40.02,"c":40.72,"v":1313200},{"d":"2010-02-08","o":41.01,"h":41.74,"l":40.62,"c":40.81,"v":1721900},{"d":"2010-02-09","o":41.15,"h":41.72,"l":40.77,"c":41.57,"v":1030000},{"d":"2010-02-10","o":41.39,"h":42.85,"l":41.37,"c":42.33,"v":1858600},{"d":"2010-02-11","o":42.41,"h":43.1,"l":42.13,"c":42.55,"v":1548600},{"d":"2010-02-12","o":42.37,"h":42.81,"l":42,"c":42.81,"v":1509800},{"d":"2010-02-16","o":42.9,"h":42.98,"l":42.37,"c":42.63,"v":1721200},{"d":"2010-02-17","o":42.68,"h":43.08,"l":42.16,"c":42.88,"v":2253400},{"d":"2010-02-18","o":39.88,"h":40.35,"l":39.08,"c":40.15,"v":7767100},{"d":"2010-02-19","o":39.79,"h":40.34,"l":39.51,"c":40,"v":2525300},{"d":"2010-02-22","o":39.97,"h":40.46,"l":39.88,"c":40.24,"v":1706100},{"d":"2010-02-23","o":40.18,"h":40.51,"l":40.05,"c":40.22,"v":1653500},{"d":"2010-02-24","o":40.34,"h":40.53,"l":40.15,"c":40.46,"v":1441500},{"d":"2010-02-25","o":40.08,"h":40.9,"l":40.05,"c":40.73,"v":1328800},{"d":"2010-02-26","o":40.73,"h":40.91,"l":40.4,"c":40.8,"v":1153800},{"d":"2010-03-01","o":40.87,"h":41.45,"l":40.65,"c":41.3,"v":1553400},{"d":"2010-03-02","o":41.42,"h":41.71,"l":41.14,"c":41.34,"v":1221000},{"d":"2010-03-03","o":41.35,"h":41.76,"l":41.23,"c":41.49,"v":1036600},{"d":"2010-03-04","o":41.63,"h":42,"l":41.6,"c":41.78,"v":1159700},{"d":"2010-03-05","o":41.97,"h":42.29,"l":41.78,"c":42.29,"v":1914300},{"d":"2010-03-08","o":42.33,"h":42.34,"l":41.7,"c":42.1,"v":3080000},{"d":"2010-03-09","o":42.04,"h":42.36,"l":41.79,"c":41.94,"v":2018700},{"d":"2010-03-10","o":41.91,"h":42.28,"l":41.88,"c":42.13,"v":1692400},{"d":"2010-03-11","o":42.14,"h":42.42,"l":41.92,"c":42.38,"v":1361500},{"d":"2010-03-12","o":42.44,"h":42.55,"l":42.04,"c":42.18,"v":1155000},{"d":"2010-03-15","o":42.25,"h":42.29,"l":41.76,"c":42.08,"v":1806300},{"d":"2010-03-16","o":41.87,"h":42.65,"l":41.85,"c":42.3,"v":843400},{"d":"2010-03-17","o":42.47,"h":42.59,"l":42.11,"c":42.35,"v":1653100},{"d":"2010-03-18","o":42.38,"h":42.55,"l":42.06,"c":42.5,"v":2674100},{"d":"2010-03-19","o":43.26,"h":43.27,"l":42.47,"c":43.26,"v":1915600},{"d":"2010-03-22","o":43.17,"h":43.85,"l":43.02,"c":43.64,"v":1125700},{"d":"2010-03-23","o":43.77,"h":44.11,"l":43.66,"c":43.96,"v":1447500},{"d":"2010-03-24","o":43.71,"h":43.9,"l":43.36,"c":43.39,"v":1290900},{"d":"2010-03-25","o":43.61,"h":43.75,"l":43.02,"c":43.02,"v":1332900},{"d":"2010-03-26","o":42.91,"h":43.21,"l":42.03,"c":42.48,"v":1590400},{"d":"2010-03-29","o":42.65,"h":42.65,"l":42,"c":42.19,"v":1278900},{"d":"2010-03-30","o":42.17,"h":42.48,"l":42.03,"c":42.23,"v":715600},{"d":"2010-03-31","o":42.22,"h":42.5,"l":41.89,"c":41.92,"v":1191200},{"d":"2010-04-01","o":42.12,"h":42.46,"l":41.97,"c":42.36,"v":627600},{"d":"2010-04-05","o":42.46,"h":42.97,"l":42.42,"c":42.67,"v":954500},{"d":"2010-04-06","o":42.53,"h":42.81,"l":42.42,"c":42.56,"v":729200},{"d":"2010-04-07","o":42.48,"h":42.76,"l":41.94,"c":42.1,"v":1947000},{"d":"2010-04-08","o":41.99,"h":42.49,"l":41.76,"c":42.25,"v":1365400},{"d":"2010-04-09","o":42.34,"h":42.38,"l":41.84,"c":42.13,"v":1338400},{"d":"2010-04-12","o":42.31,"h":42.52,"l":42.09,"c":42.41,"v":799000},{"d":"2010-04-13","o":42.32,"h":42.62,"l":42.09,"c":42.26,"v":978600},{"d":"2010-04-14","o":43.23,"h":45.33,"l":43.19,"c":45.28,"v":3119800},{"d":"2010-04-15","o":45.61,"h":46.34,"l":45.33,"c":45.38,"v":3249700},{"d":"2010-04-16","o":45.12,"h":45.27,"l":44.77,"c":45.04,"v":1932000},{"d":"2010-04-19","o":44.37,"h":44.67,"l":43.69,"c":44.45,"v":1574800},{"d":"2010-04-20","o":44.64,"h":44.86,"l":44.27,"c":44.46,"v":1169500},{"d":"2010-04-21","o":44.52,"h":45.16,"l":43.8,"c":44.97,"v":1020400},{"d":"2010-04-22","o":44.59,"h":45.6,"l":44.41,"c":45.49,"v":1215100},{"d":"2010-04-23","o":45.53,"h":46.17,"l":45.19,"c":46.11,"v":1066400},{"d":"2010-04-26","o":45.92,"h":46.46,"l":45.59,"c":46.32,"v":1024100},{"d":"2010-04-27","o":46.28,"h":46.5,"l":45.11,"c":45.24,"v":990700},{"d":"2010-04-28","o":45.49,"h":45.96,"l":45.14,"c":45.53,"v":1195400},{"d":"2010-04-29","o":46.05,"h":46.88,"l":45.75,"c":45.88,"v":1879400},{"d":"2010-04-30","o":46.02,"h":46.25,"l":44.96,"c":45.1,"v":1376200},{"d":"2010-05-03","o":45.13,"h":46.46,"l":45.09,"c":46.32,"v":861000},{"d":"2010-05-04","o":45.92,"h":45.92,"l":45.31,"c":45.67,"v":1036800},{"d":"2010-05-05","o":45.2,"h":46.49,"l":45.02,"c":45.12,"v":1366700},{"d":"2010-05-06","o":44.87,"h":45.1,"l":42.19,"c":44.2,"v":1738900},{"d":"2010-05-07","o":44.17,"h":44.55,"l":42.89,"c":43.76,"v":1562800},{"d":"2010-05-10","o":45.11,"h":45.16,"l":44.43,"c":45.11,"v":818800},{"d":"2010-05-11","o":44.86,"h":45.64,"l":44.74,"c":45.41,"v":958800},{"d":"2010-05-12","o":45.46,"h":46,"l":45.15,"c":45.96,"v":1253200},{"d":"2010-05-13","o":45.82,"h":46.17,"l":45.09,"c":45.25,"v":1245800},{"d":"2010-05-14","o":44.99,"h":45.1,"l":44.35,"c":44.9,"v":1442600},{"d":"2010-05-17","o":45,"h":45.86,"l":44.86,"c":45.75,"v":1959500},{"d":"2010-05-18","o":46.16,"h":46.78,"l":45.65,"c":45.75,"v":2224700},{"d":"2010-05-19","o":45.76,"h":46.48,"l":45.13,"c":46.09,"v":2131800},{"d":"2010-05-20","o":48.23,"h":50.21,"l":48.16,"c":48.99,"v":4362400},{"d":"2010-05-21","o":48.67,"h":50.98,"l":48.29,"c":49.47,"v":3299400},{"d":"2010-05-24","o":49.08,"h":50.26,"l":48.3,"c":49.55,"v":2241500},{"d":"2010-05-25","o":48.94,"h":51.22,"l":48.83,"c":51.03,"v":2714600},{"d":"2010-05-26","o":51.28,"h":51.28,"l":50.18,"c":50.2,"v":2033100},{"d":"2010-05-27","o":50.88,"h":51.37,"l":50.48,"c":51.33,"v":1106900},{"d":"2010-05-28","o":50.52,"h":52.01,"l":47.79,"c":51.76,"v":1720500},{"d":"2010-06-01","o":51.74,"h":51.74,"l":50.2,"c":50.37,"v":2359500},{"d":"2010-06-02","o":50.41,"h":51.36,"l":50.41,"c":51.35,"v":1549900},{"d":"2010-06-03","o":51.03,"h":51.93,"l":50.74,"c":51.49,"v":998700},{"d":"2010-06-04","o":50.73,"h":51.07,"l":50.01,"c":50.16,"v":1759100},{"d":"2010-06-07","o":50.42,"h":50.44,"l":48.52,"c":48.6,"v":2760200},{"d":"2010-06-08","o":48.53,"h":49.63,"l":47.76,"c":49.46,"v":2290800},{"d":"2010-06-09","o":49.73,"h":50.57,"l":49.49,"c":49.69,"v":2053300},{"d":"2010-06-10","o":49.95,"h":50.3,"l":49.4,"c":50.23,"v":1750900},{"d":"2010-06-11","o":49.87,"h":50.66,"l":49.61,"c":50.51,"v":898100},{"d":"2010-06-14","o":50.85,"h":51.35,"l":50.76,"c":50.8,"v":844200},{"d":"2010-06-15","o":51.06,"h":52.27,"l":50.86,"c":52.14,"v":1056400},{"d":"2010-06-16","o":52.14,"h":52.33,"l":51.58,"c":51.98,"v":885800},{"d":"2010-06-17","o":52.12,"h":52.34,"l":51.55,"c":51.89,"v":688100},{"d":"2010-06-18","o":51.99,"h":52.33,"l":51.47,"c":51.59,"v":1463800},{"d":"2010-06-21","o":51.99,"h":52.13,"l":51,"c":51.34,"v":1025400},{"d":"2010-06-22","o":51.35,"h":51.95,"l":50.05,"c":50.32,"v":1137100},{"d":"2010-06-23","o":50.08,"h":51.21,"l":50.05,"c":50.87,"v":802200},{"d":"2010-06-24","o":50.68,"h":51.11,"l":50.11,"c":50.94,"v":1117900},{"d":"2010-06-25","o":50.99,"h":51.09,"l":50.25,"c":50.9,"v":1431100},{"d":"2010-06-28","o":51.19,"h":51.19,"l":50.2,"c":50.47,"v":611000},{"d":"2010-06-29","o":50.1,"h":50.58,"l":49.2,"c":50.28,"v":1098100},{"d":"2010-06-30","o":50.29,"h":50.96,"l":50,"c":50.18,"v":1170300},{"d":"2010-07-01","o":50.38,"h":51.92,"l":50.1,"c":51.7,"v":1712300},{"d":"2010-07-02","o":51.72,"h":51.99,"l":50.68,"c":51.01,"v":922300},{"d":"2010-07-06","o":51.8,"h":52.38,"l":49.76,"c":50.5,"v":1460300},{"d":"2010-07-07","o":50.67,"h":50.98,"l":50.12,"c":50.89,"v":1423600},{"d":"2010-07-08","o":51.08,"h":51.88,"l":50.17,"c":50.82,"v":1154300},{"d":"2010-07-09","o":50.93,"h":51.51,"l":50.77,"c":51.27,"v":1050400},{"d":"2010-07-12","o":51.28,"h":51.72,"l":50.93,"c":51.46,"v":703000},{"d":"2010-07-13","o":51.65,"h":52.77,"l":51.63,"c":52.65,"v":1569300},{"d":"2010-07-14","o":52.69,"h":52.99,"l":52.26,"c":52.6,"v":926300},{"d":"2010-07-15","o":52.63,"h":53.21,"l":52.08,"c":53.06,"v":1016500},{"d":"2010-07-16","o":52.96,"h":52.99,"l":51.23,"c":51.34,"v":1202000},{"d":"2010-07-19","o":51.3,"h":52.19,"l":51.3,"c":51.96,"v":708400},{"d":"2010-07-20","o":51.53,"h":53.17,"l":51.39,"c":53,"v":843500},{"d":"2010-07-21","o":53.25,"h":53.31,"l":51.58,"c":51.69,"v":1162100},{"d":"2010-07-22","o":52.27,"h":53.45,"l":52.27,"c":53.1,"v":2021700},{"d":"2010-07-23","o":53.15,"h":54.24,"l":53,"c":54.17,"v":838000},{"d":"2010-07-26","o":54.61,"h":54.87,"l":53.92,"c":54.85,"v":927700},{"d":"2010-07-27","o":55.01,"h":55.78,"l":54.44,"c":54.54,"v":776200},{"d":"2010-07-28","o":54.36,"h":54.62,"l":53.32,"c":53.64,"v":600300},{"d":"2010-07-29","o":53.99,"h":54.49,"l":52.47,"c":53.18,"v":1108500},{"d":"2010-07-30","o":52.65,"h":53.72,"l":52.35,"c":53.53,"v":639800},{"d":"2010-08-02","o":54.13,"h":54.15,"l":52.96,"c":53.43,"v":1102100},{"d":"2010-08-03","o":53.21,"h":53.28,"l":52.15,"c":52.61,"v":924500},{"d":"2010-08-04","o":52.75,"h":53.53,"l":52.59,"c":53.36,"v":651600},{"d":"2010-08-05","o":53.26,"h":54.06,"l":52.6,"c":53.87,"v":795700},{"d":"2010-08-06","o":53.56,"h":53.89,"l":52.41,"c":52.75,"v":962300},{"d":"2010-08-09","o":52.76,"h":53.42,"l":52.76,"c":53.26,"v":867000},{"d":"2010-08-10","o":52.81,"h":53.49,"l":52.52,"c":53.05,"v":774400},{"d":"2010-08-11","o":52.46,"h":52.48,"l":51.69,"c":51.91,"v":1194100},{"d":"2010-08-12","o":52.75,"h":55.78,"l":52.72,"c":54.62,"v":3096700},{"d":"2010-08-13","o":54.61,"h":54.78,"l":53.94,"c":54.26,"v":1118200},{"d":"2010-08-16","o":53.95,"h":54.73,"l":53.82,"c":54.3,"v":1235900},{"d":"2010-08-17","o":54.37,"h":54.94,"l":54.12,"c":54.5,"v":1200500},{"d":"2010-08-18","o":54.57,"h":55.36,"l":54.24,"c":55.19,"v":896800},{"d":"2010-08-19","o":55.08,"h":55.52,"l":54.75,"c":55.28,"v":1166700},{"d":"2010-08-20","o":55.28,"h":55.92,"l":54.76,"c":55.89,"v":784900},{"d":"2010-08-23","o":55.9,"h":56.21,"l":54.74,"c":54.75,"v":1312600},{"d":"2010-08-24","o":54.12,"h":54.93,"l":53.65,"c":54.26,"v":946500},{"d":"2010-08-25","o":53.88,"h":55.15,"l":53.88,"c":54.86,"v":1099600},{"d":"2010-08-26","o":54.87,"h":55.21,"l":54.34,"c":54.68,"v":900900},{"d":"2010-08-27","o":55.02,"h":55.94,"l":54.24,"c":55.58,"v":954600},{"d":"2010-08-30","o":55.32,"h":55.51,"l":54.15,"c":54.16,"v":1133700},{"d":"2010-08-31","o":53.78,"h":54.75,"l":53.72,"c":54.47,"v":1268500},{"d":"2010-09-01","o":55.08,"h":55.98,"l":55.08,"c":55.48,"v":666800},{"d":"2010-09-02","o":55.43,"h":56.49,"l":55.43,"c":56.29,"v":623900},{"d":"2010-09-03","o":56.72,"h":57.63,"l":55.85,"c":56.54,"v":916100},{"d":"2010-09-07","o":56.38,"h":56.88,"l":56.04,"c":56.28,"v":562600},{"d":"2010-09-08","o":56.28,"h":56.8,"l":56.05,"c":56.56,"v":627400},{"d":"2010-09-09","o":57.15,"h":57.26,"l":55.81,"c":56.04,"v":729500},{"d":"2010-09-10","o":56.12,"h":56.49,"l":55.88,"c":56.07,"v":449900},{"d":"2010-09-13","o":56.7,"h":57.02,"l":56.37,"c":56.56,"v":827300},{"d":"2010-09-14","o":56.58,"h":57.58,"l":56.42,"c":57.36,"v":827900},{"d":"2010-09-15","o":57.32,"h":57.45,"l":56.66,"c":57.41,"v":672000},{"d":"2010-09-16","o":57.25,"h":58,"l":57.2,"c":57.99,"v":628400},{"d":"2010-09-17","o":57.37,"h":58.24,"l":57.27,"c":58.15,"v":1079200},{"d":"2010-09-20","o":58.35,"h":59.7,"l":58.26,"c":59.16,"v":1230400},{"d":"2010-09-21","o":59.28,"h":59.28,"l":58,"c":58.41,"v":1305300},{"d":"2010-09-22","o":58.24,"h":59.89,"l":58.04,"c":59.81,"v":1327200},{"d":"2010-09-23","o":59.61,"h":60.21,"l":58.86,"c":58.86,"v":981600},{"d":"2010-09-24","o":59.27,"h":59.9,"l":58.97,"c":59.61,"v":870800},{"d":"2010-09-27","o":59.49,"h":59.75,"l":59.17,"c":59.38,"v":486200},{"d":"2010-09-28","o":59.69,"h":59.74,"l":58.86,"c":59.46,"v":945500},{"d":"2010-09-29","o":59.25,"h":59.79,"l":59.25,"c":59.66,"v":717500},{"d":"2010-09-30","o":59.29,"h":59.51,"l":58.08,"c":58.68,"v":1027500},{"d":"2010-10-01","o":59.22,"h":59.61,"l":57.96,"c":58.7,"v":838700},{"d":"2010-10-04","o":58.4,"h":58.64,"l":57.22,"c":57.78,"v":983800},{"d":"2010-10-05","o":58.21,"h":58.95,"l":57.98,"c":58.67,"v":806300},{"d":"2010-10-06","o":58.58,"h":58.85,"l":57.87,"c":58.45,"v":385100},{"d":"2010-10-07","o":58.76,"h":59.06,"l":58.1,"c":58.79,"v":553800},{"d":"2010-10-08","o":58.92,"h":59.45,"l":58.32,"c":58.55,"v":772600},{"d":"2010-10-11","o":58.49,"h":59.45,"l":58.28,"c":59.27,"v":523500},{"d":"2010-10-12","o":59.21,"h":60.2,"l":58.89,"c":59.86,"v":627500},{"d":"2010-10-13","o":60.21,"h":60.6,"l":59.49,"c":59.98,"v":626300},{"d":"2010-10-14","o":60.08,"h":60.39,"l":59.55,"c":59.79,"v":534700},{"d":"2010-10-15","o":60.21,"h":61.15,"l":60.14,"c":60.96,"v":844500},{"d":"2010-10-18","o":61.28,"h":61.3,"l":60.04,"c":60.36,"v":463400},{"d":"2010-10-19","o":59.81,"h":60.97,"l":59.8,"c":60.39,"v":869500},{"d":"2010-10-20","o":60.56,"h":61.16,"l":60.21,"c":61.15,"v":757600},{"d":"2010-10-21","o":60.81,"h":61.38,"l":60.53,"c":61.01,"v":646200},{"d":"2010-10-22","o":60.93,"h":61.45,"l":60.52,"c":61.4,"v":689800},{"d":"2010-10-25","o":61.77,"h":62.43,"l":61.53,"c":62.08,"v":576800},{"d":"2010-10-26","o":62.01,"h":62.22,"l":61.54,"c":61.86,"v":579400},{"d":"2010-10-27","o":61.54,"h":61.75,"l":60.79,"c":61.42,"v":798000},{"d":"2010-10-28","o":62.19,"h":64.31,"l":62.04,"c":63.88,"v":1540200},{"d":"2010-10-29","o":63.9,"h":65.01,"l":63.49,"c":64.98,"v":1058500},{"d":"2010-11-01","o":65.29,"h":65.34,"l":64.46,"c":64.76,"v":555700},{"d":"2010-11-02","o":65.11,"h":65.19,"l":64.48,"c":64.57,"v":472000},{"d":"2010-11-03","o":64.57,"h":65.09,"l":64.19,"c":64.94,"v":555300},{"d":"2010-11-04","o":65.62,"h":65.81,"l":65.08,"c":65.81,"v":498100},{"d":"2010-11-05","o":65.99,"h":66.11,"l":65.37,"c":65.63,"v":647800},{"d":"2010-11-08","o":64.9,"h":66.79,"l":64.9,"c":65.97,"v":1313900},{"d":"2010-11-09","o":66.2,"h":66.3,"l":65.52,"c":66.01,"v":1394600},{"d":"2010-11-10","o":66.42,"h":67.27,"l":66.08,"c":66.72,"v":2165100},{"d":"2010-11-11","o":67.97,"h":68.88,"l":64.75,"c":66.34,"v":3366500},{"d":"2010-11-12","o":66.09,"h":66.31,"l":64.38,"c":64.53,"v":1218100},{"d":"2010-11-15","o":64.63,"h":66.01,"l":64.58,"c":65.21,"v":1139800},{"d":"2010-11-16","o":64.76,"h":65.8,"l":64.71,"c":65.29,"v":1120900},{"d":"2010-11-17","o":65.29,"h":65.91,"l":64.77,"c":65.5,"v":645200},{"d":"2010-11-18","o":65.99,"h":66.65,"l":65.36,"c":65.51,"v":631500},{"d":"2010-11-19","o":65.3,"h":65.5,"l":64.87,"c":65.07,"v":420000},{"d":"2010-11-22","o":65,"h":66.93,"l":64.92,"c":66.46,"v":684200},{"d":"2010-11-23","o":66.12,"h":66.34,"l":65.41,"c":66.27,"v":417900},{"d":"2010-11-24","o":66.44,"h":67.21,"l":66.43,"c":67,"v":775700},{"d":"2010-11-26","o":66.93,"h":67.73,"l":66.56,"c":67.11,"v":294300},{"d":"2010-11-29","o":66.91,"h":67.21,"l":66.05,"c":66.91,"v":571000},{"d":"2010-11-30","o":66.33,"h":67.25,"l":65.94,"c":65.99,"v":1693100},{"d":"2010-12-01","o":66.62,"h":66.98,"l":65.74,"c":66.15,"v":987200},{"d":"2010-12-02","o":66.16,"h":67.58,"l":65.87,"c":67.54,"v":689700},{"d":"2010-12-03","o":67.43,"h":68.39,"l":67.13,"c":68.23,"v":637000},{"d":"2010-12-06","o":68.28,"h":69.08,"l":68.28,"c":68.54,"v":821300},{"d":"2010-12-07","o":69.38,"h":69.51,"l":67.11,"c":67.2,"v":1168900},{"d":"2010-12-08","o":67.24,"h":68.1,"l":67.24,"c":67.71,"v":503800},{"d":"2010-12-09","o":67.9,"h":68.24,"l":67.64,"c":67.87,"v":337900},{"d":"2010-12-10","o":67.9,"h":68.39,"l":67.63,"c":67.92,"v":392400},{"d":"2010-12-13","o":68.1,"h":68.3,"l":67.46,"c":68,"v":544400},{"d":"2010-12-14","o":68.15,"h":68.36,"l":67.54,"c":68.03,"v":458000},{"d":"2010-12-15","o":67.83,"h":68.5,"l":67.67,"c":67.78,"v":536200},{"d":"2010-12-16","o":67.9,"h":68.02,"l":66.88,"c":67.88,"v":664100},{"d":"2010-12-17","o":67.75,"h":67.77,"l":66.54,"c":66.79,"v":1488000},{"d":"2010-12-20","o":66.69,"h":67.57,"l":66.31,"c":67.39,"v":650100},{"d":"2010-12-21","o":67.52,"h":67.72,"l":66.52,"c":66.73,"v":448600},{"d":"2010-12-22","o":66.77,"h":67.11,"l":66.37,"c":66.56,"v":453100},{"d":"2010-12-23","o":66.46,"h":66.83,"l":66.39,"c":66.57,"v":408200},{"d":"2010-12-27","o":66.27,"h":66.73,"l":65.95,"c":66.42,"v":387200},{"d":"2010-12-28","o":66.42,"h":66.66,"l":66.01,"c":66.25,"v":459200},{"d":"2010-12-29","o":66.15,"h":66.81,"l":66.15,"c":66.45,"v":403800},{"d":"2010-12-30","o":66.56,"h":67,"l":66.37,"c":66.72,"v":495300},{"d":"2010-12-31","o":66.6,"h":66.92,"l":66.14,"c":66.15,"v":479900},{"d":"2011-01-03","o":66.5,"h":66.74,"l":65.47,"c":65.5,"v":826400},{"d":"2011-01-04","o":65.46,"h":65.5,"l":61.86,"c":62.24,"v":1916600},{"d":"2011-01-05","o":62.32,"h":63.21,"l":61.96,"c":62.32,"v":1426100},{"d":"2011-01-06","o":61.99,"h":62.29,"l":60.09,"c":60.27,"v":1513500},{"d":"2011-01-07","o":60.45,"h":62.11,"l":60.3,"c":61.88,"v":1160600},{"d":"2011-01-10","o":61.55,"h":62.77,"l":61,"c":62.34,"v":1213400},{"d":"2011-01-11","o":62.44,"h":62.61,"l":61.44,"c":61.97,"v":857200},{"d":"2011-01-12","o":62.23,"h":63.63,"l":62.11,"c":62.8,"v":1024600},{"d":"2011-01-13","o":62.85,"h":63.4,"l":62.4,"c":62.99,"v":732400},{"d":"2011-01-14","o":62.92,"h":63.53,"l":62.8,"c":63.18,"v":624900},{"d":"2011-01-18","o":63.2,"h":63.62,"l":62.36,"c":62.91,"v":1133200},{"d":"2011-01-19","o":62.64,"h":64.21,"l":62.39,"c":63.46,"v":864500},{"d":"2011-01-20","o":63.27,"h":64.34,"l":62.85,"c":63.16,"v":693300},{"d":"2011-01-21","o":63.56,"h":63.94,"l":62.52,"c":63.51,"v":756800},{"d":"2011-01-24","o":63.72,"h":63.9,"l":63.16,"c":63.44,"v":576100},{"d":"2011-01-25","o":63.46,"h":64.14,"l":62.94,"c":64.02,"v":747600},{"d":"2011-01-26","o":63.9,"h":64.55,"l":62.68,"c":64.25,"v":1129200},{"d":"2011-01-27","o":64.29,"h":64.73,"l":63.79,"c":64.15,"v":958700},{"d":"2011-01-28","o":64.37,"h":64.37,"l":63.03,"c":64.09,"v":1187200},{"d":"2011-01-31","o":64.54,"h":65.16,"l":63.9,"c":63.94,"v":839200},{"d":"2011-02-01","o":64.22,"h":64.42,"l":63.34,"c":63.35,"v":869300},{"d":"2011-02-02","o":63.35,"h":63.35,"l":61.3,"c":61.61,"v":1224900},{"d":"2011-02-03","o":61.61,"h":62.83,"l":61.4,"c":62.48,"v":694500},{"d":"2011-02-04","o":62.48,"h":64.12,"l":62.2,"c":63.98,"v":843800},{"d":"2011-02-07","o":64.26,"h":65.03,"l":64.26,"c":64.5,"v":954700},{"d":"2011-02-08","o":64.43,"h":65.23,"l":64.36,"c":64.9,"v":1107100},{"d":"2011-02-09","o":64.9,"h":66.8,"l":64.9,"c":66,"v":2097200},{"d":"2011-02-10","o":64.75,"h":67,"l":63.73,"c":65.25,"v":4428100},{"d":"2011-02-11","o":65.15,"h":65.41,"l":64.02,"c":65.3,"v":1662300},{"d":"2011-02-14","o":64.95,"h":65,"l":63.5,"c":63.78,"v":1332400},{"d":"2011-02-15","o":63.45,"h":64.16,"l":63.25,"c":63.53,"v":1067400},{"d":"2011-02-16","o":63.72,"h":65,"l":63.72,"c":64.41,"v":1247700},{"d":"2011-02-17","o":64,"h":64,"l":62.74,"c":62.81,"v":1494600},{"d":"2011-02-18","o":62.78,"h":63.07,"l":62.32,"c":62.39,"v":865400},{"d":"2011-02-22","o":61.85,"h":61.93,"l":60.35,"c":61.43,"v":1313500},{"d":"2011-02-23","o":61.31,"h":61.9,"l":60.35,"c":60.7,"v":1231700},{"d":"2011-02-24","o":60.54,"h":61.71,"l":60.54,"c":61.32,"v":1792200},{"d":"2011-02-25","o":61.43,"h":62.69,"l":61.29,"c":62.63,"v":1058500},{"d":"2011-02-28","o":62.6,"h":63.06,"l":62.29,"c":62.68,"v":1199700},{"d":"2011-03-01","o":62.99,"h":63.35,"l":62.22,"c":62.63,"v":1201100},{"d":"2011-03-02","o":62.57,"h":63.48,"l":61.99,"c":63.02,"v":971600},{"d":"2011-03-03","o":63.24,"h":64.53,"l":62.96,"c":64.46,"v":1088800},{"d":"2011-03-04","o":64.35,"h":64.44,"l":63.47,"c":63.79,"v":746500},{"d":"2011-03-07","o":64.09,"h":64.09,"l":62.99,"c":63.05,"v":864200},{"d":"2011-03-08","o":63.08,"h":64.57,"l":62.49,"c":64.08,"v":1251700},{"d":"2011-03-09","o":64.17,"h":64.99,"l":63.76,"c":64.51,"v":855800},{"d":"2011-03-10","o":63.9,"h":65.61,"l":63.75,"c":64.89,"v":1230700},{"d":"2011-03-11","o":64.51,"h":65.67,"l":64.2,"c":65.6,"v":1065500},{"d":"2011-03-14","o":65.18,"h":65.98,"l":64.91,"c":65.28,"v":1021000},{"d":"2011-03-15","o":64.23,"h":65.98,"l":64.13,"c":65.42,"v":1032500},{"d":"2011-03-16","o":65.16,"h":65.51,"l":64.56,"c":64.93,"v":1199000},{"d":"2011-03-17","o":65.63,"h":65.63,"l":64.3,"c":64.48,"v":940800},{"d":"2011-03-18","o":64.83,"h":65.06,"l":63.19,"c":64.8,"v":1557200},{"d":"2011-03-21","o":65.34,"h":65.84,"l":64.98,"c":65,"v":1002100},{"d":"2011-03-22","o":64.98,"h":65.42,"l":64.92,"c":64.99,"v":1052300},{"d":"2011-03-23","o":64.94,"h":65.65,"l":64.33,"c":65.34,"v":836500},{"d":"2011-03-24","o":65.72,"h":66.86,"l":65.47,"c":66.52,"v":1010400},{"d":"2011-03-25","o":66.71,"h":66.83,"l":66.02,"c":66.26,"v":743900},{"d":"2011-03-28","o":66.51,"h":66.54,"l":65.55,"c":65.62,"v":645200},{"d":"2011-03-29","o":65.49,"h":65.66,"l":65.18,"c":65.59,"v":464400},{"d":"2011-03-30","o":65.7,"h":66.04,"l":65.25,"c":65.91,"v":659300},{"d":"2011-03-31","o":66.03,"h":66.03,"l":64.94,"c":65.62,"v":706700},{"d":"2011-04-01","o":65.98,"h":66.39,"l":65.73,"c":66.16,"v":571100},{"d":"2011-04-04","o":66.36,"h":66.4,"l":65.64,"c":66.1,"v":649900},{"d":"2011-04-05","o":66.05,"h":68.2,"l":65.92,"c":67.78,"v":1085900},{"d":"2011-04-06","o":68.12,"h":68.85,"l":67.27,"c":67.59,"v":769300},{"d":"2011-04-07","o":67.48,"h":67.81,"l":66.27,"c":67.3,"v":617400},{"d":"2011-04-08","o":67.58,"h":67.66,"l":66.22,"c":66.46,"v":874000},{"d":"2011-04-11","o":65.15,"h":65.93,"l":64.56,"c":65.65,"v":1418100},{"d":"2011-04-12","o":65.33,"h":66,"l":65.27,"c":65.64,"v":754900},{"d":"2011-04-13","o":64.28,"h":64.65,"l":63.36,"c":64,"v":1928500},{"d":"2011-04-14","o":63.67,"h":64.24,"l":63.33,"c":63.97,"v":878100},{"d":"2011-04-15","o":63.96,"h":64.4,"l":63.73,"c":63.84,"v":1184600},{"d":"2011-04-18","o":63.55,"h":64.7,"l":63.34,"c":64.5,"v":1030100},{"d":"2011-04-19","o":64.75,"h":65.11,"l":64.52,"c":65,"v":872000},{"d":"2011-04-20","o":65.5,"h":66.17,"l":65.2,"c":66.13,"v":914900},{"d":"2011-04-21","o":66.34,"h":66.5,"l":65.83,"c":66.42,"v":319500},{"d":"2011-04-25","o":66.32,"h":66.32,"l":64.99,"c":65.73,"v":441300},{"d":"2011-04-26","o":65.95,"h":66.45,"l":65.75,"c":65.91,"v":548200},{"d":"2011-04-27","o":65.92,"h":66.81,"l":65.88,"c":66.35,"v":746300},{"d":"2011-04-28","o":66.07,"h":66.23,"l":65.11,"c":66.18,"v":910100},{"d":"2011-04-29","o":66.03,"h":66.03,"l":64.99,"c":65.46,"v":991000},{"d":"2011-05-02","o":65.29,"h":65.57,"l":65.06,"c":65.44,"v":802400},{"d":"2011-05-03","o":65.09,"h":66.13,"l":65.05,"c":66.06,"v":773400},{"d":"2011-05-04","o":66.05,"h":66.55,"l":65.28,"c":65.76,"v":894700},{"d":"2011-05-05","o":65.5,"h":66.55,"l":65.12,"c":65.86,"v":1061700},{"d":"2011-05-06","o":66.12,"h":66.6,"l":65.02,"c":65.05,"v":682400},{"d":"2011-05-09","o":65.02,"h":65.83,"l":64.88,"c":65.51,"v":715400},{"d":"2011-05-10","o":65.6,"h":66.44,"l":65.6,"c":66.28,"v":830600},{"d":"2011-05-11","o":66.32,"h":69.19,"l":66.24,"c":68.83,"v":2485800},{"d":"2011-05-12","o":68.82,"h":69.83,"l":68.17,"c":69.41,"v":1422300},{"d":"2011-05-13","o":69.43,"h":72.32,"l":69.41,"c":72.16,"v":2243900},{"d":"2011-05-16","o":71.8,"h":71.92,"l":70.18,"c":70.18,"v":1173400},{"d":"2011-05-17","o":69.84,"h":69.93,"l":68.56,"c":69.72,"v":1389400},{"d":"2011-05-18","o":69.8,"h":70.66,"l":68.95,"c":70.66,"v":1473900},{"d":"2011-05-19","o":64.2,"h":65,"l":62.58,"c":63.49,"v":6039200},{"d":"2011-05-20","o":63.4,"h":64.12,"l":61.63,"c":63.27,"v":2618200},{"d":"2011-05-23","o":62.34,"h":63.45,"l":61.91,"c":62.99,"v":1072900},{"d":"2011-05-24","o":63.06,"h":63.08,"l":61.91,"c":62.2,"v":1984300},{"d":"2011-05-25","o":61.84,"h":62.75,"l":61.58,"c":62.49,"v":1320300},{"d":"2011-05-26","o":61.35,"h":62.75,"l":61.35,"c":62.66,"v":1705100},{"d":"2011-05-27","o":62.63,"h":62.75,"l":61.79,"c":62.12,"v":1360800},{"d":"2011-05-31","o":62.29,"h":62.39,"l":61.39,"c":62.1,"v":1530900},{"d":"2011-06-01","o":62.14,"h":62.14,"l":60.86,"c":61.02,"v":1554100},{"d":"2011-06-02","o":61,"h":61.06,"l":59.77,"c":60.51,"v":2453600},{"d":"2011-06-03","o":59.87,"h":60.47,"l":59.04,"c":59.77,"v":1078600},{"d":"2011-06-06","o":59.49,"h":59.91,"l":58.86,"c":58.89,"v":1019100},{"d":"2011-06-07","o":58.68,"h":59.13,"l":57.55,"c":58.43,"v":1555500},{"d":"2011-06-08","o":58.35,"h":58.67,"l":57.87,"c":58.4,"v":1260000},{"d":"2011-06-09","o":58.22,"h":58.55,"l":57.76,"c":58.16,"v":1171700},{"d":"2011-06-10","o":58.15,"h":58.5,"l":57.6,"c":57.97,"v":1201000},{"d":"2011-06-13","o":58.33,"h":58.92,"l":57.93,"c":57.97,"v":985500},{"d":"2011-06-14","o":57.27,"h":57.55,"l":56.58,"c":57.25,"v":3024600},{"d":"2011-06-15","o":57.02,"h":58.19,"l":56.81,"c":57.44,"v":1867600},{"d":"2011-06-16","o":57.18,"h":58.74,"l":57.07,"c":58.59,"v":1705200},{"d":"2011-06-17","o":58.67,"h":59.5,"l":58.05,"c":58.12,"v":2851100},{"d":"2011-06-20","o":58.03,"h":59.25,"l":57.62,"c":59.04,"v":1730400},{"d":"2011-06-21","o":59.04,"h":59.26,"l":58.25,"c":58.89,"v":1077600},{"d":"2011-06-22","o":58.92,"h":59.37,"l":58.62,"c":58.65,"v":1442800},{"d":"2011-06-23","o":58.31,"h":59.08,"l":58.06,"c":59.01,"v":1494400},{"d":"2011-06-24","o":58.97,"h":59.34,"l":57.7,"c":57.99,"v":1133900},{"d":"2011-06-27","o":58.1,"h":58.47,"l":57.7,"c":58.03,"v":1132600},{"d":"2011-06-28","o":58.2,"h":58.54,"l":57.81,"c":58.15,"v":869300},{"d":"2011-06-29","o":58.23,"h":58.25,"l":57.45,"c":57.67,"v":961500},{"d":"2011-06-30","o":57.96,"h":58.91,"l":57.96,"c":58.49,"v":1452200},{"d":"2011-07-01","o":58.44,"h":59.65,"l":58.29,"c":59.1,"v":811200},{"d":"2011-07-05","o":59.15,"h":59.26,"l":57.95,"c":58.42,"v":1013000},{"d":"2011-07-06","o":58.21,"h":58.82,"l":57.95,"c":58.11,"v":1002200},{"d":"2011-07-07","o":58.37,"h":59.67,"l":58.37,"c":59.52,"v":929200},{"d":"2011-07-08","o":59.2,"h":60,"l":59.03,"c":59.12,"v":1091800},{"d":"2011-07-11","o":58.89,"h":59.16,"l":58.03,"c":58.52,"v":971600},{"d":"2011-07-12","o":58.41,"h":59.06,"l":58.3,"c":58.35,"v":1849600},{"d":"2011-07-13","o":58.57,"h":58.73,"l":56.91,"c":56.96,"v":2111300},{"d":"2011-07-14","o":57,"h":57.6,"l":56.43,"c":56.55,"v":1888300},{"d":"2011-07-15","o":56.68,"h":56.73,"l":55.15,"c":55.49,"v":1459000},{"d":"2011-07-18","o":55.2,"h":55.41,"l":54.58,"c":54.82,"v":1190700},{"d":"2011-07-19","o":55,"h":55.99,"l":55,"c":55.49,"v":1161100},{"d":"2011-07-20","o":55.53,"h":55.56,"l":54.6,"c":55.04,"v":1002300},{"d":"2011-07-21","o":54.99,"h":55.19,"l":54.5,"c":55.07,"v":1315000},{"d":"2011-07-22","o":54.96,"h":56.05,"l":54.78,"c":55.87,"v":1108600},{"d":"2011-07-25","o":55.51,"h":57.06,"l":55.22,"c":56.96,"v":1639200},{"d":"2011-07-26","o":56.99,"h":57.69,"l":56.63,"c":57.61,"v":1435200},{"d":"2011-07-27","o":57.43,"h":57.43,"l":56.1,"c":56.2,"v":1535300},{"d":"2011-07-28","o":55.77,"h":55.77,"l":54.54,"c":54.78,"v":1412000},{"d":"2011-07-29","o":54.53,"h":55.44,"l":54.15,"c":54.97,"v":1279100},{"d":"2011-08-01","o":55.44,"h":55.44,"l":53.91,"c":54.2,"v":710000},{"d":"2011-08-02","o":54.08,"h":54.94,"l":53.18,"c":53.24,"v":1016300},{"d":"2011-08-03","o":53.35,"h":54.52,"l":52.61,"c":54.35,"v":1273600},{"d":"2011-08-04","o":53.76,"h":53.94,"l":52.73,"c":52.74,"v":1494000},{"d":"2011-08-05","o":53.08,"h":53.39,"l":51.9,"c":52.94,"v":1887200},{"d":"2011-08-08","o":51.93,"h":52.07,"l":49.82,"c":50.04,"v":2566500},{"d":"2011-08-09","o":50.51,"h":51.91,"l":49.66,"c":51.86,"v":2238000},{"d":"2011-08-10","o":50.3,"h":51.42,"l":49.5,"c":50.1,"v":1893500},{"d":"2011-08-11","o":56.27,"h":57,"l":53.22,"c":54.29,"v":5604900},{"d":"2011-08-12","o":55.73,"h":56.14,"l":54.64,"c":55.17,"v":1339500},{"d":"2011-08-15","o":55.49,"h":56.39,"l":54.71,"c":56.36,"v":1284300},{"d":"2011-08-16","o":55.69,"h":56.23,"l":55.13,"c":55.64,"v":1574300},{"d":"2011-08-17","o":56.11,"h":56.92,"l":55.92,"c":56.74,"v":1330800},{"d":"2011-08-18","o":55.43,"h":57.1,"l":54.97,"c":56.55,"v":2583800},{"d":"2011-08-19","o":56.01,"h":58.33,"l":55.8,"c":57.95,"v":2229300},{"d":"2011-08-22","o":58.68,"h":58.72,"l":56.92,"c":57.33,"v":1979500},{"d":"2011-08-23","o":57.52,"h":58.74,"l":57.27,"c":58.34,"v":1138100},{"d":"2011-08-24","o":57.97,"h":59.2,"l":57.75,"c":59.14,"v":1317300},{"d":"2011-08-25","o":59.2,"h":60.11,"l":57.83,"c":57.98,"v":1038700},{"d":"2011-08-26","o":58.11,"h":59.33,"l":57.62,"c":59.2,"v":1014600},{"d":"2011-08-29","o":60,"h":60.24,"l":59.56,"c":60.19,"v":955300},{"d":"2011-08-30","o":59.99,"h":60.69,"l":59.65,"c":60.39,"v":970000},{"d":"2011-08-31","o":60.65,"h":61.25,"l":60.25,"c":60.72,"v":1242100},{"d":"2011-09-01","o":60.8,"h":61.32,"l":60.17,"c":60.33,"v":909000},{"d":"2011-09-02","o":59.38,"h":59.91,"l":58.94,"c":59.44,"v":826600},{"d":"2011-09-06","o":58.37,"h":59.88,"l":58.26,"c":59.81,"v":850200},{"d":"2011-09-07","o":60.28,"h":60.98,"l":60.02,"c":60.95,"v":858700},{"d":"2011-09-08","o":60.67,"h":61.7,"l":60.55,"c":60.86,"v":996100},{"d":"2011-09-09","o":60.3,"h":61.38,"l":59.92,"c":60.44,"v":851500},{"d":"2011-09-12","o":59.91,"h":60.41,"l":59.34,"c":60.41,"v":989700},{"d":"2011-09-13","o":60.72,"h":61.31,"l":60.26,"c":60.65,"v":854000},{"d":"2011-09-14","o":60.95,"h":62.12,"l":60.49,"c":61.48,"v":1004000},{"d":"2011-09-15","o":61.88,"h":62.73,"l":61.55,"c":62.67,"v":923200},{"d":"2011-09-16","o":62.78,"h":63.59,"l":62.54,"c":62.59,"v":1467100},{"d":"2011-09-19","o":61.79,"h":63,"l":61.79,"c":62.76,"v":1104300},{"d":"2011-09-20","o":62.77,"h":63.15,"l":61.62,"c":61.69,"v":1051600},{"d":"2011-09-21","o":61.6,"h":62.17,"l":59.74,"c":59.79,"v":836400},{"d":"2011-09-22","o":58.56,"h":59.94,"l":58.02,"c":58.67,"v":1164000},{"d":"2011-09-23","o":58.65,"h":60.24,"l":58.38,"c":59.97,"v":787000},{"d":"2011-09-26","o":60.23,"h":61.02,"l":59.63,"c":60.83,"v":792400},{"d":"2011-09-27","o":61.51,"h":61.65,"l":60.09,"c":60.29,"v":743600},{"d":"2011-09-28","o":60.53,"h":60.94,"l":59.6,"c":59.66,"v":643900},{"d":"2011-09-29","o":60.37,"h":60.48,"l":57.83,"c":59,"v":1050800},{"d":"2011-09-30","o":58.56,"h":59.5,"l":58.07,"c":58.1,"v":879800},{"d":"2011-10-03","o":57.84,"h":58.52,"l":56.27,"c":56.3,"v":675300},{"d":"2011-10-04","o":55.89,"h":58.59,"l":55.61,"c":58.56,"v":1102900},{"d":"2011-10-05","o":58.44,"h":58.94,"l":57.5,"c":58.62,"v":704700},{"d":"2011-10-06","o":58.39,"h":59.6,"l":58.25,"c":59.39,"v":601600},{"d":"2011-10-07","o":59.65,"h":60.05,"l":58.69,"c":59.04,"v":509900},{"d":"2011-10-10","o":59.92,"h":61.06,"l":59.52,"c":60.94,"v":481700},{"d":"2011-10-11","o":60.85,"h":61.11,"l":60.09,"c":60.95,"v":428600},{"d":"2011-10-12","o":61.36,"h":61.55,"l":59.9,"c":60.04,"v":798800},{"d":"2011-10-13","o":59.95,"h":60.36,"l":59.25,"c":59.8,"v":682800},{"d":"2011-10-14","o":60.4,"h":60.78,"l":59.62,"c":60.74,"v":519700},{"d":"2011-10-17","o":60.52,"h":61.23,"l":59.32,"c":59.58,"v":1013600},{"d":"2011-10-18","o":59.83,"h":61.93,"l":59.48,"c":61.58,"v":1094500},{"d":"2011-10-19","o":61.31,"h":62.23,"l":61.11,"c":61.8,"v":1002100},{"d":"2011-10-20","o":61.76,"h":62.67,"l":61.61,"c":62.38,"v":1043200},{"d":"2011-10-21","o":63,"h":63.42,"l":62.47,"c":62.92,"v":434500},{"d":"2011-10-24","o":63.29,"h":64.11,"l":62.75,"c":63.55,"v":592000},{"d":"2011-10-25","o":63.22,"h":63.9,"l":63.2,"c":63.54,"v":439300},{"d":"2011-10-26","o":63.84,"h":64,"l":62.63,"c":63.34,"v":727800},{"d":"2011-10-27","o":65.07,"h":66.61,"l":64.82,"c":65.99,"v":887700},{"d":"2011-10-28","o":65.89,"h":66.93,"l":65.26,"c":65.67,"v":484200},{"d":"2011-10-31","o":65.31,"h":66.09,"l":64.95,"c":65.07,"v":485700},{"d":"2011-11-01","o":63.51,"h":65.56,"l":63.02,"c":64.82,"v":823900},{"d":"2011-11-02","o":65.52,"h":65.52,"l":64.38,"c":64.9,"v":564800},{"d":"2011-11-03","o":64.98,"h":66.19,"l":64.25,"c":66.07,"v":647200},{"d":"2011-11-04","o":65.65,"h":66.02,"l":64.79,"c":66.02,"v":623400},{"d":"2011-11-07","o":66.09,"h":66.66,"l":65.39,"c":66.45,"v":895300},{"d":"2011-11-08","o":66.88,"h":67.89,"l":65.75,"c":67.69,"v":1278000},{"d":"2011-11-09","o":66.7,"h":68.03,"l":65.89,"c":66.37,"v":1329100},{"d":"2011-11-10","o":67.4,"h":71,"l":67,"c":69.51,"v":2918700},{"d":"2011-11-11","o":70.18,"h":70.81,"l":69.67,"c":70.28,"v":1184100},{"d":"2011-11-14","o":69.8,"h":70.03,"l":68.78,"c":68.98,"v":1060600},{"d":"2011-11-15","o":68.12,"h":69,"l":67.69,"c":68.45,"v":797500},{"d":"2011-11-16","o":68.07,"h":68.09,"l":66.87,"c":67.01,"v":1261000},{"d":"2011-11-17","o":67.16,"h":67.8,"l":67.01,"c":67.56,"v":1288100},{"d":"2011-11-18","o":67.85,"h":68.52,"l":67.38,"c":67.95,"v":570900},{"d":"2011-11-21","o":66.89,"h":67.92,"l":66.58,"c":67.54,"v":677600},{"d":"2011-11-22","o":67.37,"h":67.55,"l":66.85,"c":66.95,"v":1134100},{"d":"2011-11-23","o":66.57,"h":67.3,"l":66.55,"c":66.85,"v":649400},{"d":"2011-11-25","o":66.5,"h":67.53,"l":66.04,"c":67.14,"v":474200},{"d":"2011-11-28","o":68.54,"h":69.1,"l":66.93,"c":67.3,"v":718900},{"d":"2011-11-29","o":67.3,"h":67.85,"l":67.07,"c":67.52,"v":458900},{"d":"2011-11-30","o":68.78,"h":69.24,"l":68.16,"c":69.22,"v":729200},{"d":"2011-12-01","o":68.94,"h":70.17,"l":68.65,"c":68.75,"v":695000},{"d":"2011-12-02","o":69.44,"h":69.47,"l":68.49,"c":69.06,"v":616900},{"d":"2011-12-05","o":69.52,"h":70.55,"l":69.3,"c":69.92,"v":545300},{"d":"2011-12-06","o":70.23,"h":70.54,"l":69.75,"c":70.09,"v":760300},{"d":"2011-12-07","o":69.7,"h":70.31,"l":69.63,"c":70,"v":610600},{"d":"2011-12-08","o":69.55,"h":70.63,"l":69.38,"c":69.9,"v":578300},{"d":"2011-12-09","o":69.97,"h":70.77,"l":69.79,"c":70.28,"v":774400},{"d":"2011-12-12","o":69.89,"h":70.08,"l":69.1,"c":69.16,"v":1174900},{"d":"2011-12-13","o":69.6,"h":70.03,"l":67.71,"c":67.9,"v":746100},{"d":"2011-12-14","o":67.84,"h":67.86,"l":66.71,"c":66.9,"v":818900},{"d":"2011-12-15","o":67.57,"h":68.17,"l":67.34,"c":67.71,"v":617400},{"d":"2011-12-16","o":68.32,"h":68.64,"l":67.62,"c":68,"v":1083900},{"d":"2011-12-19","o":68.2,"h":68.5,"l":66.96,"c":66.99,"v":754300},{"d":"2011-12-20","o":68.04,"h":69.32,"l":67.92,"c":68.99,"v":813700},{"d":"2011-12-21","o":68.97,"h":69.18,"l":68.17,"c":68.5,"v":1020200},{"d":"2011-12-22","o":69.65,"h":70.89,"l":68.97,"c":69.38,"v":912100},{"d":"2011-12-23","o":69.64,"h":70.45,"l":69.57,"c":70.25,"v":411100},{"d":"2011-12-27","o":70.12,"h":71.35,"l":69.97,"c":70.92,"v":547100},{"d":"2011-12-28","o":70.98,"h":71.69,"l":70.18,"c":70.26,"v":475900},{"d":"2011-12-29","o":70.51,"h":71.14,"l":69.54,"c":70.35,"v":483400},{"d":"2011-12-30","o":70.02,"h":70.53,"l":69.6,"c":69.63,"v":452500},{"d":"2012-01-03","o":71.14,"h":71.6,"l":69.06,"c":69.1,"v":786600},{"d":"2012-01-04","o":69,"h":71.1,"l":68.79,"c":70.72,"v":1412800},{"d":"2012-01-05","o":70.44,"h":71.42,"l":69.66,"c":71.17,"v":596900},{"d":"2012-01-06","o":71.29,"h":72.06,"l":70.8,"c":71.5,"v":1346600},{"d":"2012-01-09","o":71.86,"h":71.9,"l":70.76,"c":71.48,"v":686100},{"d":"2012-01-10","o":72.18,"h":72.36,"l":71.42,"c":71.54,"v":396500},{"d":"2012-01-11","o":71.6,"h":72.49,"l":71.6,"c":72.02,"v":551000},{"d":"2012-01-12","o":72.3,"h":72.3,"l":70.94,"c":71.65,"v":487100},{"d":"2012-01-13","o":71.04,"h":72.02,"l":71.02,"c":71.46,"v":318300},{"d":"2012-01-17","o":72.05,"h":72.45,"l":71.95,"c":72.08,"v":619300},{"d":"2012-01-18","o":72.01,"h":73.63,"l":71.8,"c":73.63,"v":646100},{"d":"2012-01-19","o":75.17,"h":76.33,"l":74.49,"c":75.15,"v":935200},{"d":"2012-01-20","o":75.17,"h":75.44,"l":74.28,"c":74.75,"v":1296500},{"d":"2012-01-23","o":74.77,"h":75.04,"l":74.18,"c":74.9,"v":771700},{"d":"2012-01-24","o":74.69,"h":75.34,"l":74.26,"c":75.23,"v":615100},{"d":"2012-01-25","o":74.95,"h":76,"l":74.87,"c":75.98,"v":491700},{"d":"2012-01-26","o":76.46,"h":76.49,"l":74.89,"c":75.06,"v":577800},{"d":"2012-01-27","o":74.93,"h":75.59,"l":74.67,"c":75.35,"v":379800},{"d":"2012-01-30","o":76.96,"h":76.97,"l":75.01,"c":76.57,"v":1028700},{"d":"2012-01-31","o":76.7,"h":77.07,"l":76.2,"c":76.64,"v":779800},{"d":"2012-02-01","o":77.08,"h":77.55,"l":76.44,"c":76.66,"v":769800},{"d":"2012-02-02","o":77.05,"h":77.05,"l":75.69,"c":76.27,"v":984000},{"d":"2012-02-03","o":77.12,"h":77.21,"l":76.66,"c":76.92,"v":1193700},{"d":"2012-02-06","o":76.91,"h":76.97,"l":76.51,"c":76.84,"v":359100},{"d":"2012-02-07","o":76.56,"h":77.35,"l":76.56,"c":77.23,"v":1009300},{"d":"2012-02-08","o":77.23,"h":79.07,"l":77.01,"c":78.83,"v":2775800},{"d":"2012-02-09","o":78.8,"h":80.31,"l":78.58,"c":80.12,"v":2236200},{"d":"2012-02-10","o":79.18,"h":80.05,"l":79.02,"c":79.99,"v":823200},{"d":"2012-02-13","o":80.2,"h":80.39,"l":79.25,"c":79.43,"v":830800},{"d":"2012-02-14","o":79.33,"h":79.88,"l":78.94,"c":79.77,"v":774000},{"d":"2012-02-15","o":79.96,"h":80.22,"l":79.11,"c":79.4,"v":1354300},{"d":"2012-02-16","o":84.12,"h":86.3,"l":83.95,"c":85.9,"v":5455800},{"d":"2012-02-17","o":86.45,"h":87.49,"l":85.48,"c":85.57,"v":2096100},{"d":"2012-02-21","o":84.76,"h":86.23,"l":84.49,"c":85.39,"v":1631400},{"d":"2012-02-22","o":85.35,"h":86,"l":85,"c":85.08,"v":1295500},{"d":"2012-02-23","o":85.33,"h":85.56,"l":84.8,"c":85.15,"v":1985500},{"d":"2012-02-24","o":85.19,"h":85.71,"l":84.38,"c":84.58,"v":925400},{"d":"2012-02-27","o":84.46,"h":84.74,"l":84.06,"c":84.17,"v":1104100},{"d":"2012-02-28","o":84.56,"h":86.09,"l":84.42,"c":85.77,"v":814300},{"d":"2012-02-29","o":86.03,"h":86.19,"l":84.83,"c":85.37,"v":717600},{"d":"2012-03-01","o":85.73,"h":86.39,"l":85.25,"c":85.98,"v":1159500},{"d":"2012-03-02","o":86.27,"h":87.06,"l":85.95,"c":86.71,"v":1319600},{"d":"2012-03-05","o":86.69,"h":87.36,"l":86.49,"c":86.84,"v":1679600},{"d":"2012-03-06","o":86.39,"h":87.28,"l":85.88,"c":87.01,"v":1314800},{"d":"2012-03-07","o":87.05,"h":87.14,"l":86.27,"c":86.8,"v":1218400},{"d":"2012-03-08","o":86.9,"h":87.29,"l":86.51,"c":86.94,"v":785000},{"d":"2012-03-09","o":87.05,"h":87.76,"l":86.75,"c":87.27,"v":803700},{"d":"2012-03-12","o":87.39,"h":87.91,"l":86.97,"c":87.49,"v":615400},{"d":"2012-03-13","o":88.14,"h":88.55,"l":87.66,"c":88.48,"v":876800},{"d":"2012-03-14","o":88.49,"h":89.41,"l":88.24,"c":89.17,"v":791200},{"d":"2012-03-15","o":89.07,"h":89.46,"l":88.57,"c":89.25,"v":1022400},{"d":"2012-03-16","o":89.44,"h":89.5,"l":87.57,"c":88.05,"v":819500},{"d":"2012-03-19","o":87.81,"h":88.85,"l":87.33,"c":88.5,"v":1009400},{"d":"2012-03-20","o":88.33,"h":89.35,"l":88.18,"c":88.81,"v":1369500},{"d":"2012-03-21","o":89.29,"h":89.65,"l":88.9,"c":89.11,"v":528200},{"d":"2012-03-22","o":88.75,"h":89.72,"l":88.32,"c":89.18,"v":785400},{"d":"2012-03-23","o":89.01,"h":89.17,"l":88.31,"c":88.99,"v":523200},{"d":"2012-03-26","o":89.58,"h":90.4,"l":89.54,"c":90.33,"v":481300},{"d":"2012-03-27","o":90.7,"h":91.05,"l":90.27,"c":90.51,"v":853800},{"d":"2012-03-28","o":90.71,"h":90.79,"l":88.65,"c":88.79,"v":838000},{"d":"2012-03-29","o":88.59,"h":88.82,"l":87.28,"c":87.98,"v":774800},{"d":"2012-03-30","o":88,"h":88.93,"l":87.98,"c":88.57,"v":936500},{"d":"2012-04-02","o":88.75,"h":89.77,"l":88.07,"c":88.98,"v":824000},{"d":"2012-04-03","o":89.23,"h":90.01,"l":89.2,"c":90,"v":897300},{"d":"2012-04-04","o":89.11,"h":90.04,"l":88.67,"c":89.73,"v":736400},{"d":"2012-04-05","o":89.39,"h":90.45,"l":89.38,"c":90.2,"v":584400},{"d":"2012-04-09","o":89.61,"h":89.85,"l":88.9,"c":89.82,"v":713100},{"d":"2012-04-10","o":89.84,"h":89.84,"l":87.89,"c":88.28,"v":927000},{"d":"2012-04-11","o":88.69,"h":89.7,"l":88.32,"c":89.66,"v":935800},{"d":"2012-04-12","o":89.93,"h":90.5,"l":89.55,"c":89.95,"v":970000},{"d":"2012-04-13","o":89.85,"h":90.85,"l":89.84,"c":90.15,"v":713900},{"d":"2012-04-16","o":90.74,"h":90.74,"l":89.31,"c":89.7,"v":797800},{"d":"2012-04-17","o":90.13,"h":90.75,"l":89.43,"c":90.19,"v":598400},{"d":"2012-04-18","o":89.85,"h":90.86,"l":89.69,"c":90.68,"v":664200},{"d":"2012-04-19","o":90.75,"h":91.6,"l":90.41,"c":90.87,"v":586700},{"d":"2012-04-20","o":90.95,"h":91.06,"l":90.39,"c":90.78,"v":516100},{"d":"2012-04-23","o":90.59,"h":90.78,"l":89.32,"c":90.59,"v":599000},{"d":"2012-04-24","o":90.56,"h":91.12,"l":88.17,"c":88.85,"v":721900},{"d":"2012-04-25","o":89.29,"h":89.74,"l":88.14,"c":89.64,"v":606300},{"d":"2012-04-26","o":89.79,"h":92.6,"l":88.5,"c":91.43,"v":1845700},{"d":"2012-04-27","o":91.93,"h":93.08,"l":91.5,"c":92.37,"v":998100},{"d":"2012-04-30","o":92.56,"h":92.72,"l":91.54,"c":91.8,"v":664900},{"d":"2012-05-01","o":91.26,"h":92.48,"l":90.6,"c":90.75,"v":1094300},{"d":"2012-05-02","o":90.33,"h":92.46,"l":90.33,"c":92.32,"v":775000},{"d":"2012-05-03","o":92.32,"h":92.52,"l":91.44,"c":91.95,"v":517100},{"d":"2012-05-04","o":91.44,"h":91.72,"l":90.35,"c":90.36,"v":588600},{"d":"2012-05-07","o":90.25,"h":91.05,"l":90.25,"c":90.67,"v":818000},{"d":"2012-05-08","o":90.2,"h":90.2,"l":87.81,"c":89.18,"v":1012000},{"d":"2012-05-09","o":88.37,"h":89.29,"l":87.67,"c":88.61,"v":720300},{"d":"2012-05-10","o":88.91,"h":89.83,"l":88.43,"c":89.07,"v":718000},{"d":"2012-05-11","o":88.66,"h":90.23,"l":88.15,"c":88.42,"v":708400},{"d":"2012-05-14","o":85.57,"h":86.46,"l":82.27,"c":82.34,"v":2547400},{"d":"2012-05-15","o":82.31,"h":82.68,"l":80.54,"c":81.08,"v":1850400},{"d":"2012-05-16","o":81.14,"h":83.17,"l":81,"c":82.1,"v":1405300},{"d":"2012-05-17","o":72.28,"h":73.8,"l":67.22,"c":68.17,"v":6813900},{"d":"2012-05-18","o":68.15,"h":68.25,"l":66.25,"c":66.68,"v":1912500},{"d":"2012-05-21","o":66.92,"h":70.34,"l":66.03,"c":69.82,"v":3489000},{"d":"2012-05-22","o":68.98,"h":70.12,"l":68.66,"c":68.97,"v":2575200},{"d":"2012-05-23","o":68.46,"h":71.83,"l":68.46,"c":71.65,"v":2258400},{"d":"2012-05-24","o":72.34,"h":72.96,"l":70.93,"c":72.93,"v":2484400},{"d":"2012-05-25","o":73.03,"h":73.8,"l":72.52,"c":73.67,"v":1436900},{"d":"2012-05-29","o":74.14,"h":74.3,"l":72.87,"c":74.21,"v":1360900},{"d":"2012-05-30","o":73.39,"h":73.79,"l":72.45,"c":72.45,"v":1399900},{"d":"2012-05-31","o":72.65,"h":73.43,"l":71.65,"c":72.94,"v":1007300},{"d":"2012-06-01","o":71.51,"h":72.39,"l":71.1,"c":71.14,"v":1090600},{"d":"2012-06-04","o":71.16,"h":71.98,"l":70.02,"c":70.78,"v":1308700},{"d":"2012-06-05","o":70.67,"h":72.4,"l":70.36,"c":72.12,"v":1585200},{"d":"2012-06-06","o":72.64,"h":73.71,"l":72.64,"c":73.71,"v":1023000},{"d":"2012-06-07","o":74.15,"h":74.15,"l":73.31,"c":73.72,"v":903800},{"d":"2012-06-08","o":73.47,"h":74.63,"l":72.96,"c":74.33,"v":923100},{"d":"2012-06-11","o":74.87,"h":74.87,"l":72.11,"c":72.17,"v":946600},{"d":"2012-06-12","o":72.38,"h":73.48,"l":72.07,"c":73.35,"v":660700},{"d":"2012-06-13","o":72.9,"h":73.17,"l":70.44,"c":70.54,"v":1360500},{"d":"2012-06-14","o":70.82,"h":72.68,"l":70.23,"c":70.66,"v":1498700},{"d":"2012-06-15","o":70.41,"h":71,"l":69.39,"c":69.74,"v":1823800},{"d":"2012-06-18","o":69.91,"h":71.37,"l":69.2,"c":70.69,"v":1374200},{"d":"2012-06-19","o":70.78,"h":70.78,"l":68.65,"c":68.86,"v":2496900},{"d":"2012-06-20","o":68.69,"h":69.18,"l":68.16,"c":69.03,"v":1632100},{"d":"2012-06-21","o":69.19,"h":69.27,"l":67.22,"c":67.23,"v":1793400},{"d":"2012-06-22","o":67.59,"h":68.41,"l":67.29,"c":67.93,"v":1240900},{"d":"2012-06-25","o":67.15,"h":67.27,"l":66.1,"c":66.48,"v":1037900},{"d":"2012-06-26","o":65.21,"h":66.25,"l":62.78,"c":65.85,"v":2508000},{"d":"2012-06-27","o":60.87,"h":66.02,"l":60.87,"c":65.59,"v":3743900},{"d":"2012-06-28","o":64.75,"h":65.76,"l":64.66,"c":65.71,"v":1565200},{"d":"2012-06-29","o":66.41,"h":68.3,"l":66.41,"c":68.22,"v":1225700},{"d":"2012-07-02","o":68.4,"h":68.4,"l":67.33,"c":67.67,"v":1149500},{"d":"2012-07-03","o":67.6,"h":69.22,"l":66.97,"c":69.2,"v":826200},{"d":"2012-07-05","o":68.94,"h":70.29,"l":68.73,"c":68.8,"v":1246700},{"d":"2012-07-06","o":68.49,"h":69.32,"l":68.39,"c":69.05,"v":970200},{"d":"2012-07-09","o":68.86,"h":70.12,"l":68.58,"c":70.1,"v":1036600},{"d":"2012-07-10","o":70.54,"h":70.8,"l":69.74,"c":70.65,"v":1622600},{"d":"2012-07-11","o":70.48,"h":70.83,"l":69.06,"c":69.8,"v":1240100},{"d":"2012-07-12","o":69.5,"h":71.87,"l":69.25,"c":71.58,"v":1437100},{"d":"2012-07-13","o":71.75,"h":72.51,"l":71.34,"c":71.6,"v":1338800},{"d":"2012-07-16","o":71.3,"h":71.41,"l":70.33,"c":70.43,"v":738300},{"d":"2012-07-17","o":72.47,"h":72.98,"l":71.73,"c":72.1,"v":1493900},{"d":"2012-07-18","o":72.02,"h":74.39,"l":72.01,"c":73.91,"v":1133000},{"d":"2012-07-19","o":73.95,"h":74.39,"l":73.08,"c":73.37,"v":1091300},{"d":"2012-07-20","o":73,"h":73.25,"l":71.97,"c":72.53,"v":857600},{"d":"2012-07-23","o":71.14,"h":72.19,"l":70.52,"c":71.92,"v":589500},{"d":"2012-07-24","o":72.02,"h":72.02,"l":70.83,"c":71.36,"v":756900},{"d":"2012-07-25","o":71.45,"h":72.92,"l":71.16,"c":72.55,"v":1574300},{"d":"2012-07-26","o":72.89,"h":72.98,"l":69.31,"c":69.39,"v":2864800},{"d":"2012-07-27","o":70.03,"h":70.43,"l":69.18,"c":69.61,"v":2205000},{"d":"2012-07-30","o":69.5,"h":70.69,"l":69.11,"c":70.4,"v":944800},{"d":"2012-07-31","o":70.51,"h":71.58,"l":69.97,"c":70.15,"v":1089500},{"d":"2012-08-01","o":70.49,"h":71.82,"l":67.89,"c":68.06,"v":1267500},{"d":"2012-08-02","o":66.63,"h":68.1,"l":66.6,"c":67.14,"v":1766800},{"d":"2012-08-03","o":68.26,"h":68.5,"l":66.31,"c":68.01,"v":2080900},{"d":"2012-08-06","o":68.24,"h":69.47,"l":68.09,"c":69.11,"v":886300},{"d":"2012-08-07","o":69.23,"h":71.14,"l":69.05,"c":70.66,"v":1137200},{"d":"2012-08-08","o":70.63,"h":71.45,"l":70.39,"c":70.57,"v":1548200},{"d":"2012-08-09","o":67.08,"h":70,"l":66.87,"c":67.92,"v":3157800},{"d":"2012-08-10","o":67.41,"h":68.62,"l":66.92,"c":68.6,"v":1289400},{"d":"2012-08-13","o":68.51,"h":69.32,"l":68.51,"c":69.11,"v":1063600},{"d":"2012-08-14","o":69.25,"h":70.91,"l":69.19,"c":70.67,"v":1305400},{"d":"2012-08-15","o":70.73,"h":71.79,"l":70.5,"c":71.3,"v":1217100},{"d":"2012-08-16","o":71.36,"h":72.75,"l":71.21,"c":72.46,"v":1519900},{"d":"2012-08-17","o":72.71,"h":73.06,"l":72.41,"c":72.87,"v":1102300},{"d":"2012-08-20","o":72.52,"h":72.8,"l":71.42,"c":71.58,"v":1328100},{"d":"2012-08-21","o":71.76,"h":72.07,"l":71.36,"c":72,"v":736600},{"d":"2012-08-22","o":72.01,"h":72.42,"l":71.9,"c":72.2,"v":594200},{"d":"2012-08-23","o":72.06,"h":72.37,"l":71.9,"c":71.96,"v":657500},{"d":"2012-08-24","o":71.87,"h":72.35,"l":71.55,"c":71.97,"v":831000},{"d":"2012-08-27","o":72.35,"h":72.35,"l":71.34,"c":71.4,"v":701900},{"d":"2012-08-28","o":71.39,"h":72.45,"l":70.96,"c":72.09,"v":627600},{"d":"2012-08-29","o":72.17,"h":72.34,"l":71.36,"c":71.44,"v":984700},{"d":"2012-08-30","o":71.12,"h":71.48,"l":70.74,"c":71.02,"v":452600},{"d":"2012-08-31","o":71.5,"h":71.71,"l":70.56,"c":71.12,"v":377500},{"d":"2012-09-04","o":71.12,"h":71.18,"l":69,"c":70.26,"v":843500},{"d":"2012-09-05","o":70.15,"h":71.22,"l":70.01,"c":70.24,"v":845700},{"d":"2012-09-06","o":70.54,"h":72.13,"l":70.3,"c":71.32,"v":1057700},{"d":"2012-09-07","o":71.27,"h":71.45,"l":69.97,"c":70.39,"v":1470700},{"d":"2012-09-10","o":70.45,"h":70.81,"l":69.85,"c":69.86,"v":1478300},{"d":"2012-09-11","o":70.08,"h":70.74,"l":69.8,"c":70.55,"v":768700},{"d":"2012-09-12","o":70.67,"h":70.94,"l":70.04,"c":70.59,"v":661500},{"d":"2012-09-13","o":70.7,"h":70.7,"l":69,"c":69.47,"v":980700},{"d":"2012-09-14","o":69.47,"h":69.47,"l":67.59,"c":68,"v":1585800},{"d":"2012-09-17","o":67.57,"h":69.04,"l":67.53,"c":67.89,"v":777100},{"d":"2012-09-18","o":67.63,"h":67.72,"l":66.91,"c":67.69,"v":1150400},{"d":"2012-09-19","o":67.32,"h":69.33,"l":67.32,"c":68.28,"v":1566800},{"d":"2012-09-20","o":68.03,"h":69.22,"l":67.5,"c":69.21,"v":1469100},{"d":"2012-09-21","o":69.5,"h":69.5,"l":68.42,"c":68.47,"v":1087700},{"d":"2012-09-24","o":68,"h":68.45,"l":67.66,"c":67.84,"v":785400},{"d":"2012-09-25","o":68.13,"h":68.26,"l":67.53,"c":67.53,"v":790400},{"d":"2012-09-26","o":67.55,"h":68.07,"l":67.15,"c":67.84,"v":826400},{"d":"2012-09-27","o":68.06,"h":68.27,"l":67.25,"c":68.12,"v":466000},{"d":"2012-09-28","o":67.93,"h":68.6,"l":67.62,"c":68.44,"v":963800},{"d":"2012-10-01","o":68.53,"h":68.54,"l":67.71,"c":67.99,"v":1228400},{"d":"2012-10-02","o":68.25,"h":68.63,"l":67.85,"c":68.54,"v":596200},{"d":"2012-10-03","o":68.9,"h":69.05,"l":68.05,"c":68.13,"v":455300},{"d":"2012-10-04","o":68.37,"h":69.65,"l":68.11,"c":69.49,"v":631200},{"d":"2012-10-05","o":69.73,"h":70.64,"l":69.52,"c":69.87,"v":519200},{"d":"2012-10-08","o":69.65,"h":71.07,"l":69.46,"c":70.59,"v":668000},{"d":"2012-10-09","o":70.63,"h":70.93,"l":69.8,"c":69.93,"v":631200},{"d":"2012-10-10","o":69.78,"h":70.32,"l":68.96,"c":69.11,"v":762000},{"d":"2012-10-11","o":69.55,"h":69.55,"l":68.15,"c":68.49,"v":571500},{"d":"2012-10-12","o":68.55,"h":68.55,"l":67.9,"c":67.97,"v":520800},{"d":"2012-10-15","o":68.11,"h":68.11,"l":66.69,"c":67.77,"v":529100},{"d":"2012-10-16","o":67.52,"h":68.81,"l":67.34,"c":68.17,"v":744700},{"d":"2012-10-17","o":68.1,"h":68.36,"l":67.32,"c":68.35,"v":698400},{"d":"2012-10-18","o":68.18,"h":68.92,"l":67.22,"c":68.31,"v":1012900},{"d":"2012-10-19","o":68.23,"h":68.63,"l":67.85,"c":68.43,"v":515400},{"d":"2012-10-22","o":65.76,"h":66.42,"l":64.36,"c":66.15,"v":2884100},{"d":"2012-10-23","o":65.7,"h":67.55,"l":65.07,"c":67.29,"v":1296700},{"d":"2012-10-24","o":67.49,"h":67.62,"l":66.04,"c":66.85,"v":835800},{"d":"2012-10-25","o":67.08,"h":68.2,"l":67.08,"c":67.9,"v":835100},{"d":"2012-10-26","o":68.11,"h":68.35,"l":67.61,"c":68.14,"v":705000},{"d":"2012-10-31","o":68.65,"h":71.12,"l":68.17,"c":70.94,"v":819800},{"d":"2012-11-01","o":70.64,"h":84,"l":70.08,"c":81,"v":4395200},{"d":"2012-11-02","o":80.83,"h":81.23,"l":79.38,"c":79.97,"v":2432800},{"d":"2012-11-05","o":80.1,"h":81.06,"l":79.27,"c":80.79,"v":906800},{"d":"2012-11-06","o":80.8,"h":81.76,"l":80.16,"c":80.44,"v":1306300},{"d":"2012-11-07","o":80.06,"h":81.09,"l":79.61,"c":79.76,"v":983200},{"d":"2012-11-08","o":79.65,"h":81.46,"l":79.2,"c":79.4,"v":2073400},{"d":"2012-11-09","o":78.39,"h":80.76,"l":77.99,"c":78.41,"v":1818000},{"d":"2012-11-12","o":79.48,"h":79.82,"l":77.89,"c":78.27,"v":846500},{"d":"2012-11-13","o":78.01,"h":80.56,"l":78.01,"c":79.27,"v":1464200},{"d":"2012-11-14","o":79.65,"h":80.1,"l":77.3,"c":77.85,"v":1043900},{"d":"2012-11-15","o":77.49,"h":78.05,"l":76.77,"c":77.5,"v":937700},{"d":"2012-11-16","o":77.51,"h":78,"l":76.9,"c":76.9,"v":1467200},{"d":"2012-11-19","o":77.43,"h":78.22,"l":77.14,"c":77.79,"v":813200},{"d":"2012-11-20","o":77.53,"h":78.49,"l":77.11,"c":77.65,"v":601900},{"d":"2012-11-21","o":77.62,"h":78.19,"l":77.16,"c":77.93,"v":238600},{"d":"2012-11-23","o":77.83,"h":79.12,"l":77.64,"c":79.04,"v":198500},{"d":"2012-11-26","o":78.58,"h":79.05,"l":77.59,"c":78.16,"v":741200},{"d":"2012-11-27","o":78.06,"h":78.07,"l":76.03,"c":76.61,"v":1326100},{"d":"2012-11-28","o":76.47,"h":78.07,"l":76.29,"c":78.07,"v":487900},{"d":"2012-11-29","o":71.45,"h":74.05,"l":71.36,"c":73.93,"v":3211200},{"d":"2012-11-30","o":73.52,"h":73.89,"l":73,"c":73.15,"v":1948100},{"d":"2012-12-03","o":73.51,"h":74.22,"l":71.94,"c":73.17,"v":1363200},{"d":"2012-12-04","o":72.85,"h":72.92,"l":71.97,"c":72.38,"v":866100},{"d":"2012-12-05","o":72.59,"h":72.96,"l":72.02,"c":72.2,"v":692500},{"d":"2012-12-06","o":72.34,"h":72.59,"l":71.67,"c":71.95,"v":496500},{"d":"2012-12-07","o":72.24,"h":72.31,"l":71.48,"c":71.62,"v":424700},{"d":"2012-12-10","o":71.13,"h":72.95,"l":71.06,"c":72.7,"v":643500},{"d":"2012-12-11","o":73.1,"h":73.34,"l":72.54,"c":72.83,"v":980100},{"d":"2012-12-12","o":73.29,"h":75.44,"l":72.63,"c":72.79,"v":1011200},{"d":"2012-12-13","o":72.96,"h":73.61,"l":72.79,"c":73.03,"v":481900},{"d":"2012-12-14","o":72.97,"h":73.56,"l":72.42,"c":72.59,"v":686900},{"d":"2012-12-17","o":72.93,"h":73.49,"l":72.63,"c":73.05,"v":731000},{"d":"2012-12-18","o":73.31,"h":73.42,"l":72.69,"c":72.9,"v":1168900},{"d":"2012-12-19","o":73.05,"h":73.4,"l":71.99,"c":72.03,"v":635800},{"d":"2012-12-20","o":72.27,"h":72.91,"l":71.47,"c":71.68,"v":442100},{"d":"2012-12-21","o":70.94,"h":71.56,"l":70.02,"c":70.27,"v":1210300},{"d":"2012-12-24","o":70.5,"h":71.09,"l":70.2,"c":70.78,"v":178600},{"d":"2012-12-26","o":70.78,"h":71.17,"l":70.12,"c":70.6,"v":511600},{"d":"2012-12-27","o":70.57,"h":71.53,"l":70.09,"c":71.34,"v":619300},{"d":"2012-12-28","o":70.92,"h":71.85,"l":70.79,"c":71.51,"v":422100},{"d":"2012-12-31","o":71.39,"h":72.55,"l":71.3,"c":72.35,"v":454500},{"d":"2013-01-02","o":73.49,"h":73.76,"l":71.69,"c":72.49,"v":800500},{"d":"2013-01-03","o":72.85,"h":73.44,"l":72.13,"c":72.49,"v":520600},{"d":"2013-01-04","o":72.75,"h":73.64,"l":72.39,"c":73.62,"v":615000},{"d":"2013-01-07","o":73.15,"h":73.8,"l":73.15,"c":73.37,"v":1054400},{"d":"2013-01-08","o":73.17,"h":73.66,"l":72.14,"c":72.17,"v":840000},{"d":"2013-01-09","o":72.39,"h":73.22,"l":72.22,"c":72.39,"v":537600},{"d":"2013-01-10","o":72.56,"h":72.56,"l":71.51,"c":71.76,"v":583200},{"d":"2013-01-11","o":72.08,"h":73.74,"l":71.48,"c":72.29,"v":780200},{"d":"2013-01-14","o":72.02,"h":72.83,"l":71.9,"c":72.58,"v":663200},{"d":"2013-01-15","o":72.36,"h":73.72,"l":71.52,"c":73.64,"v":442000},{"d":"2013-01-16","o":73.82,"h":73.82,"l":72.98,"c":73.36,"v":368700},{"d":"2013-01-17","o":73.15,"h":74.23,"l":73.1,"c":73.42,"v":449700},{"d":"2013-01-18","o":73.43,"h":73.78,"l":73.25,"c":73.75,"v":266400},{"d":"2013-01-22","o":73.75,"h":74.44,"l":73.61,"c":74.08,"v":418300},{"d":"2013-01-23","o":73.86,"h":74.94,"l":73.78,"c":74.75,"v":409400},{"d":"2013-01-24","o":75,"h":75.48,"l":74.31,"c":75.01,"v":588000},{"d":"2013-01-25","o":75.01,"h":75.65,"l":74.78,"c":75.25,"v":702300},{"d":"2013-01-28","o":75.42,"h":76.71,"l":75.25,"c":75.94,"v":1043500},{"d":"2013-01-29","o":75.83,"h":75.83,"l":74.49,"c":74.57,"v":852000},{"d":"2013-01-30","o":74.41,"h":74.89,"l":73.5,"c":73.53,"v":790700},{"d":"2013-01-31","o":73.47,"h":74.05,"l":73.04,"c":73.52,"v":1019200},{"d":"2013-02-01","o":73.8,"h":74.04,"l":72.96,"c":73.66,"v":952900},{"d":"2013-02-04","o":73.31,"h":73.72,"l":72.14,"c":72.23,"v":1063400},{"d":"2013-02-05","o":72.47,"h":73.39,"l":72.42,"c":73.27,"v":759000},{"d":"2013-02-06","o":72.85,"h":73.43,"l":72.53,"c":72.9,"v":848200},{"d":"2013-02-07","o":79.85,"h":81,"l":73.67,"c":77.14,"v":5130000},{"d":"2013-02-08","o":78.34,"h":79.72,"l":78.01,"c":78.9,"v":1298200},{"d":"2013-02-11","o":78.65,"h":78.91,"l":77.23,"c":78.39,"v":758100},{"d":"2013-02-12","o":78.39,"h":78.63,"l":77.51,"c":78.6,"v":876100},{"d":"2013-02-13","o":78.9,"h":79.13,"l":77.85,"c":78.97,"v":1038500},{"d":"2013-02-14","o":78.66,"h":79.72,"l":78.59,"c":78.84,"v":1005400},{"d":"2013-02-15","o":78.83,"h":79.18,"l":77.93,"c":79,"v":1247100},{"d":"2013-02-19","o":79.12,"h":81.44,"l":78.57,"c":80.72,"v":1730700},{"d":"2013-02-20","o":80.42,"h":80.94,"l":79.39,"c":79.5,"v":648700},{"d":"2013-02-21","o":79.26,"h":80.05,"l":78.56,"c":79.06,"v":915200},{"d":"2013-02-22","o":79.2,"h":79.46,"l":78.63,"c":79.21,"v":538200},{"d":"2013-02-25","o":79.46,"h":79.74,"l":78.36,"c":78.36,"v":579900},{"d":"2013-02-26","o":78.42,"h":78.93,"l":76.42,"c":77.15,"v":990200},{"d":"2013-02-27","o":77.29,"h":77.58,"l":76.22,"c":77.3,"v":720800},{"d":"2013-02-28","o":77.35,"h":77.59,"l":76.34,"c":76.34,"v":1180800},{"d":"2013-03-01","o":76.37,"h":76.66,"l":75.62,"c":76.37,"v":1272700},{"d":"2013-03-04","o":76.24,"h":77.25,"l":76.1,"c":77.02,"v":1098400},{"d":"2013-03-05","o":77.07,"h":77.49,"l":76.72,"c":76.95,"v":1288600},{"d":"2013-03-06","o":77.1,"h":77.24,"l":75.97,"c":76.18,"v":1255700},{"d":"2013-03-07","o":76.04,"h":76.75,"l":75.7,"c":76.22,"v":965500},{"d":"2013-03-08","o":76.44,"h":77.16,"l":75.63,"c":76.84,"v":736400},{"d":"2013-03-11","o":76.88,"h":78.06,"l":76.84,"c":77.53,"v":689400},{"d":"2013-03-12","o":77.26,"h":77.66,"l":76.89,"c":77.36,"v":660600},{"d":"2013-03-13","o":77.54,"h":78.85,"l":77.32,"c":78.77,"v":645000},{"d":"2013-03-14","o":78.9,"h":79.12,"l":77.36,"c":77.67,"v":763300},{"d":"2013-03-15","o":77.9,"h":79.59,"l":77.41,"c":79.57,"v":1237200},{"d":"2013-03-18","o":79.09,"h":80.76,"l":79.01,"c":80.7,"v":1219200},{"d":"2013-03-19","o":80.64,"h":80.94,"l":79.77,"c":80.07,"v":1370300},{"d":"2013-03-20","o":80.07,"h":80.7,"l":79.8,"c":80.22,"v":730100},{"d":"2013-03-21","o":79.91,"h":80.72,"l":79.85,"c":80.03,"v":616300},{"d":"2013-03-22","o":80.12,"h":80.44,"l":78.97,"c":79.81,"v":586900},{"d":"2013-03-25","o":79.83,"h":80.94,"l":79.33,"c":80.53,"v":1150900},{"d":"2013-03-26","o":80.86,"h":81.61,"l":80.56,"c":81.6,"v":969300},{"d":"2013-03-27","o":81.02,"h":81.7,"l":80.96,"c":81.64,"v":551000},{"d":"2013-03-28","o":81.34,"h":83.07,"l":81.29,"c":82.65,"v":1291300},{"d":"2013-04-01","o":82.54,"h":83.03,"l":81.66,"c":82.34,"v":749200},{"d":"2013-04-02","o":82.49,"h":82.91,"l":81.33,"c":82.83,"v":956300},{"d":"2013-04-03","o":82.8,"h":82.95,"l":81.5,"c":82.12,"v":846100},{"d":"2013-04-04","o":82.2,"h":82.97,"l":81.93,"c":82.2,"v":819500},{"d":"2013-04-05","o":81.62,"h":81.62,"l":80.75,"c":80.95,"v":913700},{"d":"2013-04-08","o":81,"h":81.15,"l":80.35,"c":80.63,"v":837500},{"d":"2013-04-09","o":79.97,"h":79.97,"l":78.5,"c":78.71,"v":1462900},{"d":"2013-04-10","o":79,"h":81.85,"l":79,"c":81.23,"v":1758800},{"d":"2013-04-11","o":81.03,"h":83.37,"l":80.81,"c":83.01,"v":1041800},{"d":"2013-04-12","o":82.96,"h":83.52,"l":81.58,"c":81.99,"v":1009100},{"d":"2013-04-15","o":81.89,"h":82.2,"l":79.99,"c":80.27,"v":1004500},{"d":"2013-04-16","o":80.69,"h":80.97,"l":79.8,"c":80.47,"v":720300},{"d":"2013-04-17","o":80.25,"h":80.25,"l":79.05,"c":79.82,"v":762800},{"d":"2013-04-18","o":79.8,"h":79.86,"l":78.81,"c":78.92,"v":653600},{"d":"2013-04-19","o":79.14,"h":80.69,"l":77.98,"c":79.93,"v":1045000},{"d":"2013-04-22","o":79.85,"h":79.97,"l":78.75,"c":79.07,"v":564400},{"d":"2013-04-23","o":79.55,"h":81.23,"l":79.53,"c":80.55,"v":654600},{"d":"2013-04-24","o":80.47,"h":81.43,"l":80.47,"c":81.18,"v":663800},{"d":"2013-04-25","o":82.6,"h":84.01,"l":82.05,"c":83,"v":1281900},{"d":"2013-04-26","o":83.04,"h":83.26,"l":82.47,"c":82.94,"v":710400},{"d":"2013-04-29","o":83,"h":83.58,"l":82.76,"c":83.02,"v":764800},{"d":"2013-04-30","o":83,"h":83.93,"l":82.33,"c":83.88,"v":792000},{"d":"2013-05-01","o":83.85,"h":84.97,"l":83.44,"c":84.34,"v":688100},{"d":"2013-05-02","o":84.44,"h":84.98,"l":83.93,"c":84.59,"v":674500},{"d":"2013-05-03","o":85.02,"h":85.74,"l":84.14,"c":84.56,"v":694600},{"d":"2013-05-06","o":84.71,"h":85.05,"l":84.03,"c":84.91,"v":394100},{"d":"2013-05-07","o":85.31,"h":85.7,"l":84.61,"c":85.58,"v":429300},{"d":"2013-05-08","o":85.5,"h":85.87,"l":84.61,"c":85.12,"v":503400},{"d":"2013-05-09","o":84.92,"h":85.7,"l":84.59,"c":84.72,"v":428100},{"d":"2013-05-10","o":84.8,"h":85.97,"l":84.52,"c":85.43,"v":537400},{"d":"2013-05-13","o":85.25,"h":85.38,"l":83.66,"c":85,"v":728000},{"d":"2013-05-14","o":85.18,"h":86.23,"l":84.96,"c":86.12,"v":387700},{"d":"2013-05-15","o":85.96,"h":86.54,"l":85.42,"c":86.4,"v":348700},{"d":"2013-05-16","o":86.32,"h":86.92,"l":85.04,"c":85.42,"v":610600},{"d":"2013-05-17","o":85.57,"h":86.46,"l":85.51,"c":86.16,"v":572900},{"d":"2013-05-20","o":85.79,"h":86.98,"l":85.37,"c":86.52,"v":630400},{"d":"2013-05-21","o":87.17,"h":88.74,"l":87.05,"c":87.18,"v":748500},{"d":"2013-05-22","o":87.25,"h":87.33,"l":85.55,"c":85.8,"v":516900},{"d":"2013-05-23","o":84.57,"h":85.42,"l":83.22,"c":84.08,"v":1444700},{"d":"2013-05-24","o":83.75,"h":84.02,"l":83.12,"c":83.39,"v":589900},{"d":"2013-05-28","o":84,"h":84.53,"l":82.87,"c":83.63,"v":543800},{"d":"2013-05-29","o":83.14,"h":83.48,"l":81.81,"c":82.16,"v":770200},{"d":"2013-05-30","o":82.34,"h":82.89,"l":81.58,"c":82.07,"v":525100},{"d":"2013-05-31","o":81.78,"h":83.12,"l":81.51,"c":81.52,"v":493300},{"d":"2013-06-03","o":81.54,"h":82.57,"l":80.3,"c":82.55,"v":918000},{"d":"2013-06-04","o":82.39,"h":83.39,"l":81.88,"c":81.99,"v":548800},{"d":"2013-06-05","o":81.96,"h":82.94,"l":81.53,"c":81.55,"v":472400},{"d":"2013-06-06","o":81.77,"h":83.24,"l":81.64,"c":83.23,"v":343400},{"d":"2013-06-07","o":83.49,"h":84.53,"l":83.18,"c":84.32,"v":541500},{"d":"2013-06-10","o":84.32,"h":84.96,"l":83.39,"c":83.62,"v":369900},{"d":"2013-06-11","o":82.89,"h":83.41,"l":82.6,"c":82.69,"v":486900},{"d":"2013-06-12","o":83.09,"h":83.41,"l":82.04,"c":82.35,"v":461300},{"d":"2013-06-13","o":82.44,"h":83.31,"l":82.2,"c":82.75,"v":466500},{"d":"2013-06-14","o":82.61,"h":83.64,"l":81.64,"c":82.48,"v":521900},{"d":"2013-06-17","o":82.58,"h":83.45,"l":82.11,"c":82.48,"v":521000},{"d":"2013-06-18","o":82.5,"h":83.71,"l":82.14,"c":83.69,"v":345100},{"d":"2013-06-19","o":83.3,"h":84.48,"l":82.44,"c":84.07,"v":1079300},{"d":"2013-06-20","o":83.69,"h":83.8,"l":82.73,"c":82.88,"v":704100},{"d":"2013-06-21","o":83.02,"h":83.08,"l":80.57,"c":80.74,"v":966500},{"d":"2013-06-24","o":79.85,"h":80.87,"l":79.49,"c":80.22,"v":706000},{"d":"2013-06-25","o":80.71,"h":81.57,"l":80.71,"c":81.39,"v":501700},{"d":"2013-06-26","o":80.78,"h":81.05,"l":79.47,"c":79.75,"v":1178600},{"d":"2013-06-27","o":80.22,"h":80.75,"l":79.86,"c":80.02,"v":672900},{"d":"2013-06-28","o":80.01,"h":81.75,"l":79.7,"c":81.17,"v":831400},{"d":"2013-07-01","o":81.72,"h":82.7,"l":81.46,"c":81.89,"v":721300},{"d":"2013-07-02","o":82,"h":82.66,"l":81.04,"c":81.47,"v":456300},{"d":"2013-07-03","o":81.22,"h":82.2,"l":81.03,"c":81.99,"v":262900},{"d":"2013-07-05","o":82.62,"h":82.9,"l":81.45,"c":82.58,"v":272100},{"d":"2013-07-08","o":83.1,"h":84.01,"l":82.94,"c":83.72,"v":616000},{"d":"2013-07-09","o":84.02,"h":84.16,"l":83.14,"c":83.2,"v":376600},{"d":"2013-07-10","o":83.25,"h":83.31,"l":82.6,"c":82.75,"v":829100},{"d":"2013-07-11","o":83.5,"h":83.72,"l":82.71,"c":82.76,"v":787900},{"d":"2013-07-12","o":82.93,"h":83.32,"l":82.33,"c":82.67,"v":505600},{"d":"2013-07-15","o":82.9,"h":83.48,"l":82.13,"c":83.38,"v":461200},{"d":"2013-07-16","o":83.29,"h":83.65,"l":81.85,"c":82.38,"v":450300},{"d":"2013-07-17","o":82.55,"h":82.89,"l":81.44,"c":81.49,"v":460800},{"d":"2013-07-18","o":81.5,"h":82.66,"l":81.4,"c":82.5,"v":1014800},{"d":"2013-07-19","o":82.15,"h":82.74,"l":82.01,"c":82.21,"v":355900},{"d":"2013-07-22","o":82.05,"h":82.99,"l":81.58,"c":82.75,"v":548300},{"d":"2013-07-23","o":82.99,"h":83.59,"l":82.46,"c":82.7,"v":583200},{"d":"2013-07-24","o":82.82,"h":82.95,"l":81.27,"c":81.53,"v":518000},{"d":"2013-07-25","o":81.9,"h":82.46,"l":81.05,"c":82.22,"v":925300},{"d":"2013-07-26","o":82.93,"h":83.43,"l":82.38,"c":82.64,"v":620100},{"d":"2013-07-29","o":82.61,"h":82.88,"l":81.93,"c":82.33,"v":332100},{"d":"2013-07-30","o":82.53,"h":82.8,"l":82.15,"c":82.19,"v":482700},{"d":"2013-07-31","o":82.25,"h":83.07,"l":82.01,"c":82.49,"v":521400},{"d":"2013-08-01","o":83.17,"h":83.72,"l":82.47,"c":83.43,"v":912800},{"d":"2013-08-02","o":83.29,"h":83.52,"l":82.83,"c":83.47,"v":412700},{"d":"2013-08-05","o":83.19,"h":83.8,"l":82.9,"c":83.41,"v":445700},{"d":"2013-08-06","o":83.42,"h":83.42,"l":82.5,"c":83.18,"v":637600},{"d":"2013-08-07","o":82.82,"h":82.93,"l":81.82,"c":82.29,"v":996400},{"d":"2013-08-08","o":83,"h":83.14,"l":79.33,"c":81.65,"v":2492100},{"d":"2013-08-09","o":81.34,"h":83.24,"l":81.06,"c":83.17,"v":1403600},{"d":"2013-08-12","o":83.14,"h":83.5,"l":82.41,"c":82.45,"v":687100},{"d":"2013-08-13","o":82.73,"h":84.93,"l":82.41,"c":84.49,"v":1200800},{"d":"2013-08-14","o":84.28,"h":84.67,"l":83.51,"c":83.55,"v":405500},{"d":"2013-08-15","o":82.94,"h":83.27,"l":81.87,"c":81.88,"v":717700},{"d":"2013-08-16","o":81.66,"h":81.86,"l":80.72,"c":80.8,"v":640900},{"d":"2013-08-19","o":80.75,"h":81.43,"l":80.27,"c":80.35,"v":680900},{"d":"2013-08-20","o":80.53,"h":82.09,"l":80.32,"c":81.66,"v":602800},{"d":"2013-08-21","o":81.58,"h":82.22,"l":81.2,"c":81.73,"v":685600},{"d":"2013-08-22","o":81.67,"h":82.25,"l":81.53,"c":81.8,"v":382200},{"d":"2013-08-23","o":82.04,"h":83.17,"l":81.77,"c":83.01,"v":479100},{"d":"2013-08-26","o":83.14,"h":83.9,"l":83.02,"c":83.1,"v":266600},{"d":"2013-08-27","o":82.32,"h":82.61,"l":81.53,"c":81.53,"v":582000},{"d":"2013-08-28","o":81.4,"h":81.74,"l":80.95,"c":81.07,"v":311100},{"d":"2013-08-29","o":81,"h":81.59,"l":80.68,"c":81.26,"v":403100},{"d":"2013-08-30","o":80.76,"h":81.13,"l":79.73,"c":80.07,"v":658400},{"d":"2013-09-03","o":81.35,"h":81.35,"l":79.41,"c":79.78,"v":904200},{"d":"2013-09-04","o":79.85,"h":80.04,"l":79.35,"c":79.78,"v":854600},{"d":"2013-09-05","o":79.71,"h":80.49,"l":79.71,"c":80.04,"v":296300},{"d":"2013-09-06","o":80.04,"h":80.39,"l":78.91,"c":79.12,"v":546800},{"d":"2013-09-09","o":79.31,"h":79.96,"l":79.31,"c":79.64,"v":406900},{"d":"2013-09-10","o":79.99,"h":81.26,"l":79.92,"c":81.08,"v":727600},{"d":"2013-09-11","o":81.05,"h":81.55,"l":80.76,"c":81.44,"v":285400},{"d":"2013-09-12","o":81.33,"h":81.5,"l":80.04,"c":80.37,"v":380100},{"d":"2013-09-13","o":80.58,"h":80.58,"l":79.26,"c":79.38,"v":414300},{"d":"2013-09-16","o":80.02,"h":80.21,"l":79.67,"c":79.72,"v":573300},{"d":"2013-09-17","o":79.67,"h":80.15,"l":79.47,"c":79.93,"v":337200},{"d":"2013-09-18","o":80.05,"h":80.42,"l":79.09,"c":80.36,"v":505000},{"d":"2013-09-19","o":80.41,"h":81.07,"l":80.4,"c":80.71,"v":733300},{"d":"2013-09-20","o":81.17,"h":81.31,"l":80.6,"c":80.65,"v":775500},{"d":"2013-09-23","o":80.57,"h":80.7,"l":79.47,"c":79.79,"v":696200},{"d":"2013-09-24","o":79.6,"h":80.59,"l":79.24,"c":80.1,"v":665400},{"d":"2013-09-25","o":80.13,"h":81.57,"l":79.97,"c":81.46,"v":768900},{"d":"2013-09-26","o":81.6,"h":82.09,"l":81.41,"c":81.68,"v":541400},{"d":"2013-09-27","o":81.2,"h":82.31,"l":81.2,"c":82.06,"v":639600},{"d":"2013-09-30","o":81.34,"h":82.82,"l":81.14,"c":82.68,"v":722700},{"d":"2013-10-01","o":82.7,"h":83.94,"l":82.6,"c":83.48,"v":1005100},{"d":"2013-10-02","o":82.9,"h":83.05,"l":82,"c":82.62,"v":437400},{"d":"2013-10-03","o":82.36,"h":82.81,"l":81.28,"c":81.9,"v":423100},{"d":"2013-10-04","o":81.87,"h":83.17,"l":81.86,"c":83.16,"v":281500},{"d":"2013-10-07","o":82.76,"h":82.76,"l":81.65,"c":81.98,"v":455600},{"d":"2013-10-08","o":81.84,"h":82.5,"l":81.04,"c":81.25,"v":493600},{"d":"2013-10-09","o":81.22,"h":81.41,"l":80.28,"c":80.48,"v":530100},{"d":"2013-10-10","o":81.25,"h":81.8,"l":80.57,"c":81.76,"v":483700},{"d":"2013-10-11","o":81.82,"h":82.35,"l":80.88,"c":82.33,"v":504000},{"d":"2013-10-14","o":82.16,"h":83.62,"l":82,"c":83.61,"v":405100},{"d":"2013-10-15","o":83.3,"h":83.3,"l":82.25,"c":82.5,"v":585200},{"d":"2013-10-16","o":97.26,"h":99.3,"l":95.15,"c":96.16,"v":7301800},{"d":"2013-10-17","o":96.65,"h":97.97,"l":95.82,"c":97.22,"v":3577600},{"d":"2013-10-18","o":97.35,"h":98.91,"l":97.35,"c":98.7,"v":1300500},{"d":"2013-10-21","o":99.11,"h":99.4,"l":97.77,"c":98.45,"v":615800},{"d":"2013-10-22","o":99,"h":99.6,"l":98.04,"c":98.72,"v":779300},{"d":"2013-10-23","o":98.73,"h":99.84,"l":98.3,"c":99.77,"v":498800},{"d":"2013-10-24","o":99.44,"h":99.51,"l":98.5,"c":99.42,"v":767400},{"d":"2013-10-25","o":101.32,"h":102.74,"l":101.02,"c":102.67,"v":826700},{"d":"2013-10-28","o":102.67,"h":102.82,"l":100.85,"c":101,"v":617900},{"d":"2013-10-29","o":100.95,"h":101.51,"l":99.97,"c":100.3,"v":952100},{"d":"2013-10-30","o":100.27,"h":100.86,"l":99.03,"c":100,"v":729400},{"d":"2013-10-31","o":100,"h":101,"l":99.18,"c":99.18,"v":981500},{"d":"2013-11-01","o":98.26,"h":100.14,"l":97.27,"c":99.91,"v":977300},{"d":"2013-11-04","o":99.86,"h":100.27,"l":99.32,"c":99.38,"v":675900},{"d":"2013-11-05","o":99.27,"h":100.28,"l":98.52,"c":99.26,"v":618500},{"d":"2013-11-06","o":100,"h":100.02,"l":98.14,"c":98.51,"v":684000},{"d":"2013-11-07","o":98.51,"h":99.25,"l":96.58,"c":96.67,"v":651100},{"d":"2013-11-08","o":96.92,"h":97.96,"l":96.65,"c":96.96,"v":426200},{"d":"2013-11-11","o":96.76,"h":99.53,"l":96.76,"c":99.44,"v":728300},{"d":"2013-11-12","o":98.98,"h":99.31,"l":98.5,"c":99.24,"v":419000},{"d":"2013-11-13","o":99.07,"h":100.19,"l":98.91,"c":99.68,"v":367300},{"d":"2013-11-14","o":99.58,"h":99.95,"l":98.14,"c":98.88,"v":289000},{"d":"2013-11-15","o":99.25,"h":99.54,"l":98.69,"c":99.34,"v":402600},{"d":"2013-11-18","o":99.68,"h":99.99,"l":97.9,"c":98.31,"v":407300},{"d":"2013-11-19","o":98.33,"h":98.33,"l":96.99,"c":97.06,"v":476400},{"d":"2013-11-20","o":97.81,"h":98.38,"l":96.76,"c":97.67,"v":308800},{"d":"2013-11-21","o":100,"h":100.88,"l":99.16,"c":100.04,"v":949900},{"d":"2013-11-22","o":100,"h":100.22,"l":99.21,"c":100.1,"v":915500},{"d":"2013-11-25","o":100.05,"h":100.42,"l":99.15,"c":100.12,"v":750100},{"d":"2013-11-26","o":100,"h":102.84,"l":99.95,"c":101.51,"v":2340800},{"d":"2013-11-27","o":102.26,"h":102.67,"l":101.41,"c":102.03,"v":400600},{"d":"2013-11-29","o":101.88,"h":102.11,"l":101.01,"c":101.01,"v":247600},{"d":"2013-12-02","o":101.35,"h":103.4,"l":100.94,"c":103.05,"v":650400},{"d":"2013-12-03","o":102.27,"h":107.24,"l":102.27,"c":107.12,"v":1766500},{"d":"2013-12-04","o":106.25,"h":107.72,"l":104.25,"c":105.71,"v":1425400},{"d":"2013-12-05","o":104.65,"h":105.62,"l":104,"c":104.95,"v":852800},{"d":"2013-12-06","o":106.65,"h":106.9,"l":103.75,"c":104.55,"v":1178200},{"d":"2013-12-09","o":104.75,"h":105.6,"l":103.94,"c":104.33,"v":760600},{"d":"2013-12-10","o":105.47,"h":111.53,"l":105.23,"c":109.45,"v":1707500},{"d":"2013-12-11","o":109.55,"h":109.95,"l":106.89,"c":107.05,"v":1043200},{"d":"2013-12-12","o":106.78,"h":108.08,"l":106.56,"c":107.93,"v":941800},{"d":"2013-12-13","o":110.55,"h":110.55,"l":108.19,"c":109.85,"v":1433100},{"d":"2013-12-16","o":110.01,"h":110.4,"l":108.88,"c":109.27,"v":774400},{"d":"2013-12-17","o":109.63,"h":109.88,"l":108.03,"c":108.46,"v":846300},{"d":"2013-12-18","o":108.85,"h":109.56,"l":106.88,"c":109.27,"v":1104500},{"d":"2013-12-19","o":109.2,"h":109.48,"l":107.75,"c":108.4,"v":623500},{"d":"2013-12-20","o":108.51,"h":109.96,"l":108.51,"c":109.36,"v":1013900},{"d":"2013-12-23","o":109.78,"h":110.34,"l":109.19,"c":109.84,"v":620000},{"d":"2013-12-24","o":109.77,"h":110.94,"l":109.58,"c":110.28,"v":130700},{"d":"2013-12-26","o":110.17,"h":110.97,"l":109.56,"c":110.17,"v":563400},{"d":"2013-12-27","o":110.3,"h":111.94,"l":109.63,"c":109.92,"v":364200},{"d":"2013-12-30","o":110.34,"h":110.58,"l":108.76,"c":109.63,"v":479700},{"d":"2013-12-31","o":109.8,"h":111.41,"l":109.49,"c":110.68,"v":381300},{"d":"2014-01-02","o":110.36,"h":111.88,"l":109.29,"c":109.74,"v":542700},{"d":"2014-01-03","o":111.23,"h":114.33,"l":110.58,"c":112.88,"v":987700},{"d":"2014-01-06","o":113.1,"h":113.91,"l":111.44,"c":111.8,"v":1030200},{"d":"2014-01-07","o":111.98,"h":113.4,"l":111.63,"c":113.18,"v":922800},{"d":"2014-01-08","o":112.47,"h":113.62,"l":111.91,"c":112.3,"v":777200},{"d":"2014-01-09","o":113.06,"h":114.22,"l":112.71,"c":113.55,"v":486800},{"d":"2014-01-10","o":114.28,"h":115.8,"l":113.64,"c":115.64,"v":678600},{"d":"2014-01-13","o":115.45,"h":115.99,"l":113.77,"c":114.29,"v":941700},{"d":"2014-01-14","o":115.4,"h":117.99,"l":113.82,"c":117.6,"v":819500},{"d":"2014-01-15","o":117.65,"h":119.54,"l":116.71,"c":117.47,"v":958200},{"d":"2014-01-16","o":117.22,"h":118.25,"l":116.15,"c":117.88,"v":609900},{"d":"2014-01-17","o":117.81,"h":119.02,"l":117.09,"c":118.44,"v":692400},{"d":"2014-01-21","o":119.73,"h":120.31,"l":117.96,"c":118,"v":821500},{"d":"2014-01-22","o":118.39,"h":118.71,"l":116.75,"c":117.75,"v":502000},{"d":"2014-01-23","o":116.81,"h":117.53,"l":115.29,"c":116.33,"v":659100},{"d":"2014-01-24","o":116,"h":117.01,"l":115.47,"c":115.98,"v":782100},{"d":"2014-01-27","o":116.49,"h":117.2,"l":113.8,"c":115.4,"v":974300},{"d":"2014-01-28","o":115.39,"h":117.66,"l":115.22,"c":116.25,"v":918500},{"d":"2014-01-29","o":115.41,"h":116.61,"l":113.79,"c":113.9,"v":643900},{"d":"2014-01-30","o":115,"h":115.89,"l":114.45,"c":115.2,"v":585800},{"d":"2014-01-31","o":115.23,"h":116.03,"l":113.7,"c":114.81,"v":807500},{"d":"2014-02-03","o":115.44,"h":115.65,"l":109.58,"c":110.22,"v":1327800},{"d":"2014-02-04","o":110.97,"h":112.11,"l":110.1,"c":110.25,"v":1086100},{"d":"2014-02-05","o":109.86,"h":112.22,"l":109.65,"c":110.75,"v":1719100},{"d":"2014-02-06","o":121.5,"h":127.09,"l":120,"c":124.86,"v":3374200},{"d":"2014-02-07","o":125.63,"h":128.1,"l":124.56,"c":125,"v":1687400},{"d":"2014-02-10","o":124.52,"h":125.43,"l":123,"c":123.32,"v":1118500},{"d":"2014-02-11","o":123.47,"h":125.87,"l":123.14,"c":125.44,"v":927600},{"d":"2014-02-12","o":125.55,"h":126.68,"l":124.29,"c":124.96,"v":663300},{"d":"2014-02-13","o":125.2,"h":127,"l":123.84,"c":126.26,"v":802300},{"d":"2014-02-14","o":126.71,"h":127.5,"l":125.61,"c":127.34,"v":786000},{"d":"2014-02-18","o":127.18,"h":128.32,"l":126.09,"c":126.79,"v":1020300},{"d":"2014-02-19","o":126.54,"h":127.48,"l":125.73,"c":125.94,"v":1096200},{"d":"2014-02-20","o":125.98,"h":128.06,"l":125.77,"c":127.56,"v":882700},{"d":"2014-02-21","o":127.31,"h":128.48,"l":127.31,"c":127.92,"v":884100},{"d":"2014-02-24","o":128.31,"h":129.1,"l":126.33,"c":126.5,"v":1050700},{"d":"2014-02-25","o":126.64,"h":127.83,"l":125.38,"c":125.5,"v":823000},{"d":"2014-02-26","o":126.09,"h":126.82,"l":124.5,"c":125.79,"v":1105500},{"d":"2014-02-27","o":125.82,"h":126.09,"l":124.43,"c":125.03,"v":888100},{"d":"2014-02-28","o":125.05,"h":128.44,"l":125.05,"c":127.36,"v":1037400},{"d":"2014-03-03","o":125.92,"h":127.18,"l":125.13,"c":126.28,"v":777200},{"d":"2014-03-04","o":128.33,"h":129.99,"l":126.16,"c":126.42,"v":1126500},{"d":"2014-03-05","o":126.42,"h":126.71,"l":125.08,"c":125.59,"v":692600},{"d":"2014-03-06","o":126.23,"h":127.32,"l":125.86,"c":126.74,"v":715100},{"d":"2014-03-07","o":127.03,"h":128.13,"l":126.46,"c":126.8,"v":530300},{"d":"2014-03-10","o":126.82,"h":127.87,"l":125.96,"c":126.78,"v":612800},{"d":"2014-03-11","o":127.25,"h":128.49,"l":126.48,"c":126.94,"v":1022200},{"d":"2014-03-12","o":125.86,"h":127.01,"l":125.26,"c":126.49,"v":986000},{"d":"2014-03-13","o":126.91,"h":126.91,"l":123.81,"c":124.56,"v":754200},{"d":"2014-03-14","o":124.45,"h":125.48,"l":123.87,"c":124.6,"v":521600},{"d":"2014-03-17","o":125.61,"h":126.5,"l":124.86,"c":126.3,"v":607700},{"d":"2014-03-18","o":126.19,"h":126.19,"l":124.65,"c":125.95,"v":798700},{"d":"2014-03-19","o":125.84,"h":126.5,"l":123.48,"c":124.52,"v":575500},{"d":"2014-03-20","o":124.37,"h":125.07,"l":123.37,"c":124.75,"v":588700},{"d":"2014-03-21","o":125.58,"h":127.92,"l":124.31,"c":126.33,"v":1985700},{"d":"2014-03-24","o":126.44,"h":127.15,"l":124.09,"c":124.7,"v":525600},{"d":"2014-03-25","o":125.23,"h":125.71,"l":123.13,"c":123.56,"v":846400},{"d":"2014-03-26","o":124.36,"h":124.51,"l":122.68,"c":122.75,"v":593100},{"d":"2014-03-27","o":122.31,"h":125.3,"l":122.07,"c":123.89,"v":732400},{"d":"2014-03-28","o":124.61,"h":124.9,"l":123.51,"c":124.65,"v":656400},{"d":"2014-03-31","o":125.26,"h":126.6,"l":124.76,"c":126.5,"v":534100},{"d":"2014-04-01","o":126.96,"h":128.49,"l":126.6,"c":127.25,"v":775400},{"d":"2014-04-02","o":127.45,"h":127.48,"l":126.21,"c":126.86,"v":722300},{"d":"2014-04-03","o":127.06,"h":127.33,"l":125.56,"c":126.4,"v":401800},{"d":"2014-04-04","o":125.14,"h":125.77,"l":121.57,"c":121.64,"v":904500},{"d":"2014-04-07","o":121.44,"h":121.66,"l":117.52,"c":118.11,"v":1238900},{"d":"2014-04-08","o":118.07,"h":119.46,"l":117.39,"c":119.16,"v":700200},{"d":"2014-04-09","o":120.15,"h":121.7,"l":119.36,"c":121.58,"v":580000},{"d":"2014-04-10","o":122.63,"h":124.62,"l":118.61,"c":118.61,"v":702900},{"d":"2014-04-11","o":117.29,"h":118.69,"l":116.15,"c":116.25,"v":823100},{"d":"2014-04-14","o":117.25,"h":118.55,"l":115.76,"c":117.2,"v":659000},{"d":"2014-04-15","o":117.41,"h":118.49,"l":115.86,"c":117.54,"v":539400},{"d":"2014-04-16","o":118.45,"h":119.58,"l":117.76,"c":119.51,"v":542200},{"d":"2014-04-17","o":119.48,"h":122.34,"l":119.07,"c":120.84,"v":803400},{"d":"2014-04-21","o":120.63,"h":121.52,"l":119.95,"c":121.4,"v":476100},{"d":"2014-04-22","o":121.53,"h":125.37,"l":121.53,"c":121.61,"v":1221900},{"d":"2014-04-23","o":121.4,"h":123.09,"l":120.56,"c":122.15,"v":592000},{"d":"2014-04-24","o":121.85,"h":123.04,"l":120.54,"c":122.34,"v":398800},{"d":"2014-04-25","o":121.81,"h":122.29,"l":120.01,"c":120.63,"v":635800},{"d":"2014-04-28","o":121.6,"h":123.23,"l":119.6,"c":121.44,"v":714000},{"d":"2014-04-29","o":121.37,"h":121.37,"l":118.86,"c":119.83,"v":762900},{"d":"2014-04-30","o":120.03,"h":121.47,"l":119.41,"c":121.29,"v":671000},{"d":"2014-05-01","o":124.07,"h":124.16,"l":120.76,"c":120.98,"v":377700},{"d":"2014-05-02","o":121.26,"h":123.03,"l":121.15,"c":121.69,"v":449300},{"d":"2014-05-05","o":120.63,"h":121.7,"l":119.65,"c":121.03,"v":625600},{"d":"2014-05-06","o":120.7,"h":121.59,"l":119.84,"c":120.49,"v":628400},{"d":"2014-05-07","o":120.64,"h":121.25,"l":118.51,"c":119.45,"v":555900},{"d":"2014-05-08","o":120.02,"h":123.1,"l":119.65,"c":122.46,"v":1001400},{"d":"2014-05-09","o":122.43,"h":124.87,"l":122.16,"c":124.56,"v":842000},{"d":"2014-05-12","o":124.79,"h":125.66,"l":124.26,"c":125.25,"v":755200},{"d":"2014-05-13","o":125.69,"h":125.69,"l":123.07,"c":123.41,"v":816800},{"d":"2014-05-14","o":123.64,"h":124.02,"l":122.16,"c":123.14,"v":1559900},{"d":"2014-05-15","o":127.78,"h":128.45,"l":120.13,"c":124.23,"v":2247200},{"d":"2014-05-16","o":123.86,"h":123.99,"l":120.21,"c":121.67,"v":1900300},{"d":"2014-05-19","o":121.48,"h":123.47,"l":121.31,"c":122.8,"v":784200},{"d":"2014-05-20","o":122.79,"h":122.79,"l":121.12,"c":122.11,"v":891100},{"d":"2014-05-21","o":122.11,"h":123.02,"l":120.71,"c":122.58,"v":924900},{"d":"2014-05-22","o":122.11,"h":123.67,"l":122.11,"c":122.5,"v":638200},{"d":"2014-05-23","o":122.98,"h":123.71,"l":122.49,"c":123.24,"v":512700},{"d":"2014-05-27","o":124.03,"h":124.03,"l":121.24,"c":121.44,"v":599200},{"d":"2014-05-28","o":121.42,"h":121.8,"l":120,"c":121.11,"v":529300},{"d":"2014-05-29","o":122.11,"h":123.35,"l":121.58,"c":122.31,"v":606800},{"d":"2014-05-30","o":122.33,"h":124.3,"l":122.33,"c":124.17,"v":679900},{"d":"2014-06-02","o":124.22,"h":124.49,"l":123.2,"c":124.47,"v":509700},{"d":"2014-06-03","o":123.88,"h":125.82,"l":123.77,"c":125.23,"v":733600},{"d":"2014-06-04","o":124.82,"h":126.51,"l":124.73,"c":126.46,"v":418300},{"d":"2014-06-05","o":126.53,"h":127.77,"l":126.16,"c":127.43,"v":605600},{"d":"2014-06-06","o":127.65,"h":128.65,"l":127.13,"c":128.41,"v":493000},{"d":"2014-06-09","o":128.2,"h":128.97,"l":126.79,"c":127.71,"v":632500},{"d":"2014-06-10","o":127.07,"h":127.63,"l":126.21,"c":126.97,"v":519200},{"d":"2014-06-11","o":126.53,"h":126.92,"l":125.44,"c":126.14,"v":351200},{"d":"2014-06-12","o":125.8,"h":125.91,"l":123.52,"c":124.28,"v":541900},{"d":"2014-06-13","o":124.65,"h":124.84,"l":123.36,"c":124.8,"v":439800},{"d":"2014-06-16","o":124.36,"h":125.29,"l":124.15,"c":125.01,"v":443900},{"d":"2014-06-17","o":125.01,"h":126.6,"l":125.01,"c":125.95,"v":571200},{"d":"2014-06-18","o":126.71,"h":130.51,"l":126.71,"c":129.72,"v":935400},{"d":"2014-06-19","o":130,"h":130.51,"l":127.33,"c":128.84,"v":620200},{"d":"2014-06-20","o":129.4,"h":129.91,"l":127.89,"c":129.8,"v":828800},{"d":"2014-06-23","o":129.7,"h":130.82,"l":129.21,"c":130.67,"v":1376200},{"d":"2014-06-24","o":130.67,"h":133.92,"l":130.67,"c":131.66,"v":1509100},{"d":"2014-06-25","o":130.98,"h":131.53,"l":128.02,"c":129.85,"v":1124900},{"d":"2014-06-26","o":130.3,"h":131.71,"l":130.02,"c":130.53,"v":1157700},{"d":"2014-06-27","o":130.5,"h":133.51,"l":130.5,"c":133.48,"v":1338000},{"d":"2014-06-30","o":133.67,"h":136.12,"l":132.88,"c":134.92,"v":1470500},{"d":"2014-07-01","o":135.86,"h":135.95,"l":134.35,"c":134.53,"v":1085900},{"d":"2014-07-02","o":134.27,"h":135.19,"l":133.6,"c":134.25,"v":522300},{"d":"2014-07-03","o":135.05,"h":135.2,"l":134.13,"c":134.94,"v":300300},{"d":"2014-07-07","o":133.97,"h":135.07,"l":133.8,"c":134,"v":431100},{"d":"2014-07-08","o":133.99,"h":133.99,"l":131.64,"c":132.27,"v":484300},{"d":"2014-07-09","o":132.71,"h":133.61,"l":131.23,"c":133.58,"v":673400},{"d":"2014-07-10","o":132.51,"h":133.92,"l":132,"c":133.16,"v":499100},{"d":"2014-07-11","o":132.96,"h":133.57,"l":132.49,"c":133.29,"v":484700},{"d":"2014-07-14","o":133.65,"h":135.27,"l":133.65,"c":134.81,"v":731500},{"d":"2014-07-15","o":134.25,"h":134.81,"l":132.39,"c":132.64,"v":524000},{"d":"2014-07-16","o":133.52,"h":133.52,"l":131.17,"c":131.82,"v":471600},{"d":"2014-07-17","o":130.97,"h":131.37,"l":129.73,"c":129.86,"v":480500},{"d":"2014-07-18","o":129.92,"h":130.87,"l":128.66,"c":130.47,"v":645400},{"d":"2014-07-21","o":130.31,"h":131,"l":128.48,"c":128.55,"v":411300},{"d":"2014-07-22","o":128.22,"h":128.34,"l":123.89,"c":124.15,"v":1547900},{"d":"2014-07-23","o":124.68,"h":124.93,"l":123.25,"c":123.59,"v":653700},{"d":"2014-07-24","o":124.9,"h":127.73,"l":124.2,"c":126.63,"v":1366200},{"d":"2014-07-25","o":126.13,"h":126.91,"l":124.96,"c":125.55,"v":353400},{"d":"2014-07-28","o":125.24,"h":125.27,"l":123.8,"c":124.49,"v":495500},{"d":"2014-07-29","o":124.52,"h":124.78,"l":122.94,"c":122.96,"v":422200},{"d":"2014-07-30","o":123.2,"h":124.5,"l":123.01,"c":124.2,"v":522800},{"d":"2014-07-31","o":123.86,"h":124.54,"l":121.03,"c":121.11,"v":891300},{"d":"2014-08-01","o":121.32,"h":122.63,"l":119.71,"c":121.06,"v":934500},{"d":"2014-08-04","o":121.72,"h":124.35,"l":121.17,"c":124.02,"v":819200},{"d":"2014-08-05","o":123.58,"h":125.55,"l":122.85,"c":124.41,"v":775400},{"d":"2014-08-06","o":123.59,"h":124.51,"l":122.99,"c":122.99,"v":810700},{"d":"2014-08-07","o":123.97,"h":124.28,"l":121.63,"c":121.85,"v":567900},{"d":"2014-08-08","o":122.3,"h":125.21,"l":121.7,"c":125.11,"v":666800},{"d":"2014-08-11","o":125.81,"h":126.39,"l":124.58,"c":125.25,"v":526800},{"d":"2014-08-12","o":125.21,"h":125.59,"l":123.5,"c":124.71,"v":613300},{"d":"2014-08-13","o":125.2,"h":125.45,"l":122.68,"c":122.93,"v":1098200},{"d":"2014-08-14","o":129,"h":132.37,"l":126.25,"c":131.59,"v":2388100},{"d":"2014-08-15","o":132.35,"h":133.42,"l":130.88,"c":131.47,"v":1352900},{"d":"2014-08-18","o":132.08,"h":133.35,"l":131.88,"c":133.33,"v":678600},{"d":"2014-08-19","o":133.41,"h":135,"l":133.34,"c":134.02,"v":796700},{"d":"2014-08-20","o":133.94,"h":135.33,"l":133.5,"c":135.14,"v":400200},{"d":"2014-08-21","o":135.4,"h":135.99,"l":134.24,"c":134.48,"v":557000},{"d":"2014-08-22","o":134.63,"h":135.99,"l":133.93,"c":135.41,"v":407000},{"d":"2014-08-25","o":136.15,"h":136.96,"l":135.61,"c":136.33,"v":432500},{"d":"2014-08-26","o":136.13,"h":136.68,"l":135.72,"c":136.06,"v":441300},{"d":"2014-08-27","o":136.47,"h":137.53,"l":136.01,"c":137.44,"v":556000},{"d":"2014-08-28","o":137.59,"h":138.06,"l":136.28,"c":137.41,"v":629000},{"d":"2014-08-29","o":137.43,"h":137.81,"l":135.86,"c":136.42,"v":599300},{"d":"2014-09-02","o":137.14,"h":138.75,"l":137.01,"c":137.88,"v":1040100},{"d":"2014-09-03","o":138.42,"h":138.97,"l":137.97,"c":138.3,"v":597300},{"d":"2014-09-04","o":138.3,"h":139.58,"l":137.95,"c":138.27,"v":439400},{"d":"2014-09-05","o":138.01,"h":138.55,"l":137.05,"c":137.76,"v":532800},{"d":"2014-09-08","o":137.47,"h":138.27,"l":136.02,"c":136.8,"v":401700},{"d":"2014-09-09","o":136.39,"h":137.09,"l":135.55,"c":135.88,"v":354200},{"d":"2014-09-10","o":136.07,"h":136.3,"l":134.56,"c":135.9,"v":402600},{"d":"2014-09-11","o":135.01,"h":135.56,"l":133.58,"c":134.42,"v":554800},{"d":"2014-09-12","o":134.76,"h":135.24,"l":133.25,"c":133.86,"v":533400},{"d":"2014-09-15","o":133.71,"h":134.76,"l":132.85,"c":133.99,"v":684000},{"d":"2014-09-16","o":133.39,"h":136.47,"l":133.1,"c":135.42,"v":735600},{"d":"2014-09-17","o":135.31,"h":136.16,"l":134.28,"c":134.37,"v":361200},{"d":"2014-09-18","o":134.43,"h":134.5,"l":133.31,"c":133.62,"v":511600},{"d":"2014-09-19","o":133.73,"h":133.73,"l":131.38,"c":131.76,"v":989600},{"d":"2014-09-22","o":131,"h":131.14,"l":129.27,"c":130.9,"v":1155500},{"d":"2014-09-23","o":130.7,"h":131.28,"l":129.09,"c":129.12,"v":595600},{"d":"2014-09-24","o":129.51,"h":130.71,"l":129,"c":130.62,"v":439400},{"d":"2014-09-25","o":130.62,"h":130.92,"l":128.2,"c":128.2,"v":467700},{"d":"2014-09-26","o":128.68,"h":130.37,"l":128.68,"c":130.1,"v":460400},{"d":"2014-09-29","o":128.3,"h":130.94,"l":128.3,"c":130.64,"v":574900},{"d":"2014-09-30","o":130.84,"h":131.09,"l":129.01,"c":130.3,"v":781300},{"d":"2014-10-01","o":129.89,"h":131.44,"l":129.08,"c":130.52,"v":1017000},{"d":"2014-10-02","o":130.2,"h":133.23,"l":130.03,"c":132.97,"v":944500},{"d":"2014-10-03","o":133.76,"h":135.39,"l":132.21,"c":135.13,"v":806000},{"d":"2014-10-06","o":136.34,"h":136.34,"l":134.26,"c":134.42,"v":614600},{"d":"2014-10-07","o":134.34,"h":136.1,"l":133.38,"c":133.81,"v":773000},{"d":"2014-10-08","o":134.24,"h":136.88,"l":133.74,"c":136.84,"v":904700},{"d":"2014-10-09","o":135.72,"h":136.75,"l":133.06,"c":133.99,"v":700600},{"d":"2014-10-10","o":133.35,"h":134.88,"l":132.7,"c":132.81,"v":869400},{"d":"2014-10-13","o":133.41,"h":134.2,"l":130.76,"c":130.88,"v":1283300},{"d":"2014-10-14","o":131.35,"h":134.05,"l":130.8,"c":133.98,"v":684400},{"d":"2014-10-15","o":131.76,"h":134.95,"l":130.14,"c":133.51,"v":1117700},{"d":"2014-10-16","o":131.52,"h":134.15,"l":131.4,"c":132.43,"v":1085800},{"d":"2014-10-17","o":133.84,"h":136.03,"l":132.69,"c":135.79,"v":719000},{"d":"2014-10-20","o":135.5,"h":139.85,"l":135.49,"c":139.57,"v":900600},{"d":"2014-10-21","o":140.85,"h":142.08,"l":140.33,"c":141.02,"v":908300},{"d":"2014-10-22","o":141.71,"h":142.2,"l":138.3,"c":138.78,"v":864000},{"d":"2014-10-23","o":141.15,"h":143.61,"l":140.64,"c":140.78,"v":1624900},{"d":"2014-10-24","o":141.25,"h":142.13,"l":139.48,"c":142.04,"v":958300},{"d":"2014-10-27","o":142.16,"h":144.52,"l":141.86,"c":144.46,"v":464800},{"d":"2014-10-28","o":145,"h":146.23,"l":143.75,"c":145.78,"v":664300},{"d":"2014-10-29","o":146.33,"h":146.33,"l":143.95,"c":145.03,"v":490800},{"d":"2014-10-30","o":145,"h":146,"l":143.96,"c":145.71,"v":461400},{"d":"2014-10-31","o":147.25,"h":147.25,"l":145.71,"c":146.96,"v":731400},{"d":"2014-11-03","o":148.16,"h":149.3,"l":147.11,"c":147.76,"v":891500},{"d":"2014-11-04","o":147.09,"h":148.75,"l":147.09,"c":148.44,"v":1029200},{"d":"2014-11-05","o":149.27,"h":149.84,"l":148.56,"c":149.37,"v":1416400},{"d":"2014-11-06","o":138.5,"h":147.5,"l":137.17,"c":145.56,"v":3398600},{"d":"2014-11-07","o":145.88,"h":146.57,"l":141.3,"c":141.85,"v":1321000},{"d":"2014-11-10","o":142.23,"h":145.18,"l":141.8,"c":145.17,"v":1164700},{"d":"2014-11-11","o":145,"h":145.39,"l":144.23,"c":144.98,"v":524800},{"d":"2014-11-12","o":144.71,"h":146.5,"l":144.71,"c":146.27,"v":579800},{"d":"2014-11-13","o":146.45,"h":147.27,"l":145.41,"c":146,"v":519400},{"d":"2014-11-14","o":146.8,"h":147.61,"l":144.35,"c":144.81,"v":563200},{"d":"2014-11-17","o":145.21,"h":147.03,"l":145.21,"c":145.83,"v":557800},{"d":"2014-11-18","o":145.44,"h":146.52,"l":145.44,"c":146.24,"v":736500},{"d":"2014-11-19","o":146,"h":146.15,"l":144.08,"c":144.74,"v":813100},{"d":"2014-11-20","o":144.21,"h":146.25,"l":144.08,"c":145.19,"v":485000},{"d":"2014-11-21","o":146.06,"h":146.42,"l":145.44,"c":145.49,"v":522400},{"d":"2014-11-24","o":145.74,"h":146.17,"l":144.12,"c":145.58,"v":585900},{"d":"2014-11-25","o":146,"h":146.44,"l":143.11,"c":145.45,"v":1001700},{"d":"2014-11-26","o":145.86,"h":146.38,"l":144.75,"c":145.71,"v":644000},{"d":"2014-11-28","o":146,"h":148.06,"l":145.67,"c":147.08,"v":683000},{"d":"2014-12-01","o":146.41,"h":147.77,"l":146.13,"c":147.07,"v":1220300},{"d":"2014-12-02","o":146.71,"h":148.87,"l":146.55,"c":148.48,"v":1022700},{"d":"2014-12-03","o":148.44,"h":152.15,"l":148.36,"c":152.04,"v":1046300},{"d":"2014-12-04","o":152.42,"h":153.53,"l":150.66,"c":153.25,"v":800500},{"d":"2014-12-05","o":154.21,"h":154.37,"l":152.38,"c":154.18,"v":909200},{"d":"2014-12-08","o":154.89,"h":154.89,"l":152.89,"c":153.68,"v":817200},{"d":"2014-12-09","o":152.01,"h":158.65,"l":152.01,"c":158.25,"v":1242000},{"d":"2014-12-10","o":158.16,"h":159.12,"l":156.81,"c":157.24,"v":658000},{"d":"2014-12-11","o":157.34,"h":161.27,"l":157.34,"c":159.16,"v":807400},{"d":"2014-12-12","o":158.92,"h":161.99,"l":158.92,"c":160.25,"v":857500},{"d":"2014-12-15","o":161.7,"h":163.36,"l":160.29,"c":161.01,"v":1343500},{"d":"2014-12-16","o":161,"h":161.26,"l":156.98,"c":157.01,"v":1159200},{"d":"2014-12-17","o":157.28,"h":159.7,"l":155.87,"c":159.55,"v":497800},{"d":"2014-12-18","o":161.05,"h":161.56,"l":159.29,"c":160.74,"v":505300},{"d":"2014-12-19","o":160.71,"h":161.21,"l":159.01,"c":159.85,"v":1017900},{"d":"2014-12-22","o":160.22,"h":160.66,"l":158.79,"c":159.44,"v":507300},{"d":"2014-12-23","o":160.51,"h":162.52,"l":160.27,"c":161.19,"v":524900},{"d":"2014-12-24","o":161.44,"h":162.4,"l":160.22,"c":160.23,"v":152400},{"d":"2014-12-26","o":160.28,"h":161.25,"l":159.86,"c":160,"v":307500},{"d":"2014-12-29","o":160.18,"h":162.13,"l":159.74,"c":161.22,"v":417700},{"d":"2014-12-30","o":161.21,"h":162.08,"l":160,"c":160.03,"v":340000},{"d":"2014-12-31","o":160.64,"h":162.69,"l":159.26,"c":159.28,"v":468100},{"d":"2015-01-02","o":160.85,"h":162.5,"l":157.47,"c":158.56,"v":509800},{"d":"2015-01-05","o":158.17,"h":158.99,"l":155.9,"c":156.47,"v":803600},{"d":"2015-01-06","o":156.56,"h":157.29,"l":153.9,"c":156.36,"v":872300},{"d":"2015-01-07","o":157.61,"h":160.61,"l":157.06,"c":159.72,"v":1326800},{"d":"2015-01-08","o":163.36,"h":163.46,"l":161,"c":161.12,"v":1025700},{"d":"2015-01-09","o":159.95,"h":161.62,"l":158.39,"c":160.3,"v":912100},{"d":"2015-01-12","o":160.13,"h":160.41,"l":158.22,"c":158.93,"v":756700},{"d":"2015-01-13","o":159.62,"h":160.72,"l":152.33,"c":153.76,"v":824700},{"d":"2015-01-14","o":151.9,"h":153.16,"l":149.38,"c":150.83,"v":719400},{"d":"2015-01-15","o":151.17,"h":151.86,"l":147.83,"c":148.02,"v":926200},{"d":"2015-01-16","o":148,"h":150.2,"l":147.2,"c":150,"v":776800},{"d":"2015-01-20","o":150.04,"h":152.75,"l":148.45,"c":152.66,"v":941800},{"d":"2015-01-21","o":152.49,"h":154.09,"l":152.07,"c":153.35,"v":711200},{"d":"2015-01-22","o":154.4,"h":157.62,"l":153.9,"c":156.54,"v":738800},{"d":"2015-01-23","o":156.99,"h":158.05,"l":154.64,"c":155.78,"v":685500},{"d":"2015-01-26","o":155.75,"h":159.25,"l":155.75,"c":159.23,"v":614500},{"d":"2015-01-27","o":158.09,"h":159.53,"l":156.87,"c":159.03,"v":540800},{"d":"2015-01-28","o":159.49,"h":161.13,"l":158.52,"c":159.3,"v":1149800},{"d":"2015-01-29","o":159.69,"h":160.98,"l":157.58,"c":160.26,"v":561300},{"d":"2015-01-30","o":159.56,"h":160.98,"l":157.4,"c":159,"v":830500},{"d":"2015-02-02","o":159,"h":159.47,"l":153.29,"c":155.97,"v":820100},{"d":"2015-02-03","o":157.21,"h":157.35,"l":154.47,"c":157.07,"v":572600},{"d":"2015-02-04","o":156.76,"h":157.27,"l":154.52,"c":156.47,"v":745000},{"d":"2015-02-05","o":157.74,"h":160.66,"l":156.79,"c":160.16,"v":1294200},{"d":"2015-02-06","o":160.4,"h":162.43,"l":160.22,"c":162,"v":863800},{"d":"2015-02-09","o":161.62,"h":161.76,"l":159.07,"c":160.74,"v":1064200},{"d":"2015-02-10","o":160.82,"h":163.23,"l":160.79,"c":162.9,"v":684300},{"d":"2015-02-11","o":163.5,"h":165,"l":161.54,"c":162.39,"v":1206300},{"d":"2015-02-12","o":155,"h":157.07,"l":150.95,"c":151.42,"v":4046100},{"d":"2015-02-13","o":151.02,"h":151.83,"l":149.2,"c":150.16,"v":2116900},{"d":"2015-02-17","o":149.91,"h":151.38,"l":148.86,"c":150.23,"v":1564300},{"d":"2015-02-18","o":149.65,"h":153.6,"l":148.5,"c":153.22,"v":1789200},{"d":"2015-02-19","o":153.18,"h":154.95,"l":152.46,"c":153.27,"v":1149700},{"d":"2015-02-20","o":152.64,"h":155.14,"l":151.82,"c":155.06,"v":928900},{"d":"2015-02-23","o":155.59,"h":157.21,"l":154.71,"c":157.18,"v":853700},{"d":"2015-02-24","o":157.35,"h":157.7,"l":155.3,"c":156.4,"v":643200},{"d":"2015-02-25","o":156.5,"h":156.57,"l":155.5,"c":156.25,"v":397300},{"d":"2015-02-26","o":156.25,"h":156.71,"l":155.23,"c":155.38,"v":493200},{"d":"2015-02-27","o":155.74,"h":156.24,"l":154.63,"c":154.93,"v":718500},{"d":"2015-03-02","o":154.71,"h":155.41,"l":153.93,"c":154.77,"v":909100},{"d":"2015-03-03","o":155.39,"h":156.6,"l":153.5,"c":154.47,"v":718100},{"d":"2015-03-04","o":153.97,"h":153.97,"l":150.44,"c":150.83,"v":869800},{"d":"2015-03-05","o":151.82,"h":153.23,"l":150.93,"c":152.52,"v":753200},{"d":"2015-03-06","o":151.71,"h":152.96,"l":148.47,"c":149.07,"v":1711100},{"d":"2015-03-09","o":149,"h":149.51,"l":147.75,"c":148.29,"v":839300},{"d":"2015-03-10","o":146.8,"h":147.65,"l":145.1,"c":146.53,"v":1291400},{"d":"2015-03-11","o":146.97,"h":147.72,"l":145.61,"c":147.33,"v":703900},{"d":"2015-03-12","o":146.88,"h":150.23,"l":146.88,"c":149.32,"v":778500},{"d":"2015-03-13","o":149.2,"h":150.4,"l":146.58,"c":149.61,"v":674600},{"d":"2015-03-16","o":149.96,"h":151.23,"l":149.49,"c":151.12,"v":679900},{"d":"2015-03-17","o":151.02,"h":151.69,"l":149.83,"c":150,"v":531900},{"d":"2015-03-18","o":149.56,"h":149.71,"l":147.01,"c":149.03,"v":715600},{"d":"2015-03-19","o":149.06,"h":149.42,"l":147.42,"c":149.19,"v":912500},{"d":"2015-03-20","o":149.4,"h":152.29,"l":148.48,"c":151.91,"v":1563000},{"d":"2015-03-23","o":151.06,"h":152.22,"l":149.49,"c":149.51,"v":1037000},{"d":"2015-03-24","o":148.9,"h":151.91,"l":148.15,"c":151.01,"v":688500},{"d":"2015-03-25","o":150.87,"h":152.18,"l":148.62,"c":148.73,"v":714700},{"d":"2015-03-26","o":147.63,"h":150.33,"l":146.7,"c":149.41,"v":828200},{"d":"2015-03-27","o":149.67,"h":152.13,"l":149.35,"c":151.39,"v":858800},{"d":"2015-03-30","o":152.29,"h":153.27,"l":151.2,"c":152.08,"v":608200},{"d":"2015-03-31","o":151.8,"h":152.57,"l":149.48,"c":149.69,"v":887500},{"d":"2015-04-01","o":147.78,"h":148.85,"l":143.45,"c":143.75,"v":2423300},{"d":"2015-04-02","o":143.95,"h":145.65,"l":143.02,"c":143.98,"v":1530000},{"d":"2015-04-06","o":143.77,"h":147.26,"l":143.34,"c":145.73,"v":1150900},{"d":"2015-04-07","o":146.05,"h":147.1,"l":145.79,"c":146.71,"v":797000},{"d":"2015-04-08","o":146.96,"h":148.84,"l":146.36,"c":148.81,"v":770700},{"d":"2015-04-09","o":148.31,"h":149.23,"l":146.99,"c":148.05,"v":646900},{"d":"2015-04-10","o":148.67,"h":150.53,"l":147.57,"c":150.2,"v":587900},{"d":"2015-04-13","o":149.97,"h":150.75,"l":148.92,"c":149.18,"v":376600},{"d":"2015-04-14","o":148.77,"h":150.19,"l":147.63,"c":149.05,"v":731700},{"d":"2015-04-15","o":149.45,"h":150.4,"l":148.56,"c":149.58,"v":578300},{"d":"2015-04-16","o":149.13,"h":151.31,"l":148.32,"c":150,"v":716400},{"d":"2015-04-17","o":149.01,"h":149.8,"l":147.93,"c":149.8,"v":795600},{"d":"2015-04-20","o":149.83,"h":152.53,"l":149.83,"c":152.4,"v":890000},{"d":"2015-04-21","o":153.28,"h":154.66,"l":152.18,"c":152.4,"v":898800},{"d":"2015-04-22","o":152.23,"h":152.61,"l":150.5,"c":151.51,"v":1189000},{"d":"2015-04-23","o":153.65,"h":153.98,"l":146.54,"c":146.69,"v":1864300},{"d":"2015-04-24","o":144.82,"h":148.74,"l":143.2,"c":148.61,"v":1441600},{"d":"2015-04-27","o":148.99,"h":148.99,"l":144.54,"c":144.99,"v":905700},{"d":"2015-04-28","o":145,"h":145.23,"l":143,"c":144.5,"v":794300},{"d":"2015-04-29","o":144.5,"h":145.18,"l":143.51,"c":144.66,"v":707900},{"d":"2015-04-30","o":144.43,"h":145.21,"l":142.9,"c":143,"v":1269200},{"d":"2015-05-01","o":143.09,"h":145.46,"l":142.63,"c":145.34,"v":596300},{"d":"2015-05-04","o":145.25,"h":146.15,"l":144.95,"c":145.45,"v":675100},{"d":"2015-05-05","o":145.45,"h":145.73,"l":143.42,"c":143.99,"v":680100},{"d":"2015-05-06","o":144.32,"h":144.84,"l":143,"c":144.09,"v":591700},{"d":"2015-05-07","o":144.39,"h":145.84,"l":143.89,"c":144.53,"v":782500},{"d":"2015-05-08","o":145.46,"h":147,"l":144.37,"c":144.76,"v":579700},{"d":"2015-05-11","o":144.98,"h":146.45,"l":144.1,"c":145.51,"v":348200},{"d":"2015-05-12","o":144.74,"h":147.17,"l":144.1,"c":147.13,"v":806600},{"d":"2015-05-13","o":147,"h":149.49,"l":146.63,"c":149.38,"v":1286100},{"d":"2015-05-14","o":150,"h":151.22,"l":148.75,"c":149.86,"v":979900},{"d":"2015-05-15","o":149.57,"h":151.84,"l":149.52,"c":151.62,"v":840100},{"d":"2015-05-18","o":150.99,"h":153.13,"l":150.85,"c":151.88,"v":2099300},{"d":"2015-05-19","o":152.65,"h":154.84,"l":151.98,"c":152.94,"v":1096300},{"d":"2015-05-20","o":152.76,"h":153.97,"l":149.9,"c":149.9,"v":1580900},{"d":"2015-05-21","o":144.19,"h":160.9,"l":143,"c":157.5,"v":4243700},{"d":"2015-05-22","o":157.42,"h":161.55,"l":156.73,"c":160.2,"v":2201000},{"d":"2015-05-26","o":160.07,"h":160.82,"l":157.44,"c":158,"v":1120900},{"d":"2015-05-27","o":158.29,"h":158.8,"l":156.51,"c":157.22,"v":870800},{"d":"2015-05-28","o":157.25,"h":158.05,"l":155.63,"c":156.35,"v":643600},{"d":"2015-05-29","o":155.31,"h":155.69,"l":153.19,"c":153.22,"v":1032700},{"d":"2015-06-01","o":154.28,"h":154.89,"l":152.71,"c":153.32,"v":764100},{"d":"2015-06-02","o":153.26,"h":155.42,"l":152.2,"c":155.36,"v":976700},{"d":"2015-06-03","o":155.72,"h":156.83,"l":154.81,"c":156.53,"v":997600},{"d":"2015-06-04","o":155.73,"h":157.1,"l":155.54,"c":156.6,"v":579900},{"d":"2015-06-05","o":156.27,"h":157.86,"l":156.03,"c":157.39,"v":672600},{"d":"2015-06-08","o":157.25,"h":157.85,"l":156.59,"c":157.31,"v":924500},{"d":"2015-06-09","o":156.4,"h":158.54,"l":156.25,"c":157.42,"v":1012200},{"d":"2015-06-10","o":158.55,"h":160.65,"l":157.54,"c":160.27,"v":1169100},{"d":"2015-06-11","o":160.31,"h":161.08,"l":159.68,"c":160.53,"v":462400},{"d":"2015-06-12","o":160.29,"h":161.65,"l":159.98,"c":161.21,"v":438500},{"d":"2015-06-15","o":160.12,"h":160.68,"l":158.12,"c":158.32,"v":600800},{"d":"2015-06-16","o":158.41,"h":159.59,"l":157.87,"c":159.05,"v":524100},{"d":"2015-06-17","o":159.12,"h":160.67,"l":157.65,"c":158.99,"v":688600},{"d":"2015-06-18","o":159.67,"h":160.78,"l":159.13,"c":160.25,"v":470700},{"d":"2015-06-19","o":159.64,"h":161.94,"l":159.49,"c":160.5,"v":649200},{"d":"2015-06-22","o":161.02,"h":163.51,"l":160.33,"c":163.26,"v":879700},{"d":"2015-06-23","o":163.71,"h":165,"l":163.04,"c":163.89,"v":560300},{"d":"2015-06-24","o":164,"h":164.72,"l":162.7,"c":163.42,"v":491200},{"d":"2015-06-25","o":163.46,"h":164.59,"l":162.97,"c":164.2,"v":653000},{"d":"2015-06-26","o":164.98,"h":165.16,"l":163.48,"c":164.28,"v":858600},{"d":"2015-06-29","o":163.08,"h":163.08,"l":158.81,"c":158.93,"v":515500},{"d":"2015-06-30","o":160.41,"h":160.73,"l":158.03,"c":159.29,"v":789600},{"d":"2015-07-01","o":160.59,"h":162.85,"l":160.31,"c":162.65,"v":675400},{"d":"2015-07-02","o":163.58,"h":164.3,"l":161.18,"c":162.11,"v":414400},{"d":"2015-07-06","o":161.37,"h":164.42,"l":161.22,"c":163.42,"v":618200},{"d":"2015-07-07","o":164.74,"h":165.2,"l":161.68,"c":163.53,"v":1345100},{"d":"2015-07-08","o":162.63,"h":163.82,"l":159.12,"c":159.99,"v":14312400},{"d":"2015-07-09","o":161.29,"h":162.66,"l":160.69,"c":162.07,"v":1908300},{"d":"2015-07-10","o":163.95,"h":164.98,"l":162.96,"c":164.11,"v":506000},{"d":"2015-07-13","o":165.05,"h":169.33,"l":164.98,"c":169.31,"v":1609200},{"d":"2015-07-14","o":169.39,"h":169.9,"l":167.06,"c":167.21,"v":829200},{"d":"2015-07-15","o":167.21,"h":169.13,"l":166.46,"c":168.47,"v":644700},{"d":"2015-07-16","o":168.91,"h":169.82,"l":168.27,"c":169.36,"v":572400},{"d":"2015-07-17","o":169.07,"h":169.87,"l":168.06,"c":169.7,"v":522700},{"d":"2015-07-20","o":169.7,"h":170,"l":168.24,"c":168.69,"v":480600},{"d":"2015-07-21","o":168.54,"h":168.93,"l":166.55,"c":167.53,"v":525700},{"d":"2015-07-22","o":167.48,"h":169.84,"l":166.84,"c":168.22,"v":1013000},{"d":"2015-07-23","o":169.05,"h":171.09,"l":168.25,"c":168.39,"v":589400},{"d":"2015-07-24","o":168.66,"h":170.06,"l":167.8,"c":168.31,"v":529500},{"d":"2015-07-27","o":167.53,"h":169.18,"l":166.5,"c":168.34,"v":586400},{"d":"2015-07-28","o":169.08,"h":170.74,"l":167.69,"c":170.3,"v":411100},{"d":"2015-07-29","o":170.65,"h":173.61,"l":169.88,"c":173.06,"v":838000},{"d":"2015-07-30","o":172.98,"h":173.68,"l":170.91,"c":172.54,"v":509700},{"d":"2015-07-31","o":173.44,"h":175,"l":172.06,"c":174.21,"v":644400},{"d":"2015-08-03","o":174.93,"h":175.11,"l":172.22,"c":173.81,"v":472300},{"d":"2015-08-04","o":174.3,"h":176.1,"l":173.7,"c":175.1,"v":474700},{"d":"2015-08-05","o":175.52,"h":177.22,"l":174.09,"c":175.27,"v":810400},{"d":"2015-08-06","o":175.59,"h":175.78,"l":171.36,"c":172.74,"v":596800},{"d":"2015-08-07","o":172.76,"h":174.03,"l":171.54,"c":173.75,"v":534500},{"d":"2015-08-10","o":174.87,"h":175.32,"l":172.92,"c":173.66,"v":937500},{"d":"2015-08-11","o":172.74,"h":173.73,"l":171.56,"c":171.92,"v":2067300},{"d":"2015-08-12","o":170.69,"h":172.58,"l":169.4,"c":172,"v":2965500},{"d":"2015-08-13","o":173.9,"h":192.27,"l":173,"c":187.79,"v":3745800},{"d":"2015-08-14","o":188.49,"h":190.14,"l":186.76,"c":187.03,"v":1252700},{"d":"2015-08-17","o":187.24,"h":188.06,"l":183.12,"c":184.69,"v":1580600},{"d":"2015-08-18","o":186.22,"h":186.27,"l":183.59,"c":185.77,"v":1508100},{"d":"2015-08-19","o":185.28,"h":188.5,"l":184.39,"c":187.84,"v":912100},{"d":"2015-08-20","o":187.48,"h":187.65,"l":184.37,"c":184.45,"v":591500},{"d":"2015-08-21","o":182.13,"h":183.93,"l":177.23,"c":177.54,"v":1392500},{"d":"2015-08-24","o":173.26,"h":178.7,"l":151.3,"c":173.75,"v":1459800},{"d":"2015-08-25","o":177.49,"h":179.13,"l":171.14,"c":171.22,"v":1044000},{"d":"2015-08-26","o":173.94,"h":174.47,"l":169.13,"c":171.46,"v":2015800},{"d":"2015-08-27","o":172.81,"h":176.3,"l":172.25,"c":176.23,"v":1591600},{"d":"2015-08-28","o":175.5,"h":176.83,"l":174.66,"c":176.48,"v":641800},{"d":"2015-08-31","o":175.91,"h":176.99,"l":174.3,"c":175.25,"v":950000},{"d":"2015-09-01","o":172.53,"h":173.92,"l":171.47,"c":172.62,"v":802800},{"d":"2015-09-02","o":173.72,"h":176.11,"l":172.77,"c":175.25,"v":444300},{"d":"2015-09-03","o":175.17,"h":177.04,"l":172.7,"c":173.24,"v":728200},{"d":"2015-09-04","o":171.82,"h":173.41,"l":170.96,"c":172.13,"v":687700},{"d":"2015-09-08","o":174.73,"h":176.33,"l":171.9,"c":175.32,"v":618200},{"d":"2015-09-09","o":176.1,"h":178.4,"l":174.35,"c":174.92,"v":1024600},{"d":"2015-09-10","o":174.39,"h":176.7,"l":173.1,"c":174.88,"v":885300},{"d":"2015-09-11","o":173.71,"h":175.45,"l":172.8,"c":174.84,"v":1123600},{"d":"2015-09-14","o":175.1,"h":176.04,"l":173.48,"c":175,"v":556400},{"d":"2015-09-15","o":175.03,"h":177.84,"l":173.35,"c":176.85,"v":822500},{"d":"2015-09-16","o":175.92,"h":178.99,"l":175.41,"c":178.59,"v":600900},{"d":"2015-09-17","o":178.39,"h":181.03,"l":177.53,"c":178.28,"v":768200},{"d":"2015-09-18","o":176.4,"h":177.59,"l":173.3,"c":173.7,"v":922400},{"d":"2015-09-21","o":174.32,"h":175.65,"l":173.04,"c":174.75,"v":453300},{"d":"2015-09-22","o":173.68,"h":175,"l":172.54,"c":174.44,"v":662300},{"d":"2015-09-23","o":174.36,"h":176.08,"l":173.96,"c":175.87,"v":315700},{"d":"2015-09-24","o":175.19,"h":175.19,"l":173.62,"c":174.8,"v":427200},{"d":"2015-09-25","o":175.84,"h":178.76,"l":175.6,"c":176.84,"v":481300},{"d":"2015-09-28","o":176.53,"h":177.77,"l":171.28,"c":171.4,"v":1023300},{"d":"2015-09-29","o":171.27,"h":172.31,"l":169.4,"c":170.53,"v":904300},{"d":"2015-09-30","o":183.49,"h":192.5,"l":183.48,"c":189.53,"v":4119700},{"d":"2015-10-01","o":190.28,"h":192.64,"l":188.1,"c":192.04,"v":1587000},{"d":"2015-10-02","o":189.81,"h":192.02,"l":188.03,"c":191.69,"v":1279700},{"d":"2015-10-05","o":193.56,"h":194.61,"l":189.42,"c":191.17,"v":887600},{"d":"2015-10-06","o":191.34,"h":192.44,"l":189.4,"c":191.1,"v":543400},{"d":"2015-10-07","o":191.4,"h":192.18,"l":188.91,"c":190.35,"v":990200},{"d":"2015-10-08","o":190.4,"h":191.15,"l":186.46,"c":187.35,"v":986100},{"d":"2015-10-09","o":186.88,"h":189.91,"l":186.13,"c":189.52,"v":785600},{"d":"2015-10-12","o":189.75,"h":192.46,"l":188.9,"c":191.28,"v":941700},{"d":"2015-10-13","o":190.85,"h":191.85,"l":189.65,"c":190.85,"v":502800},{"d":"2015-10-14","o":190.45,"h":191,"l":185.16,"c":187.07,"v":849000},{"d":"2015-10-15","o":188.07,"h":190.87,"l":187.63,"c":190.55,"v":607800},{"d":"2015-10-16","o":191.84,"h":191.94,"l":189.81,"c":190.8,"v":627400},{"d":"2015-10-19","o":190.78,"h":192.03,"l":189.79,"c":191.4,"v":726400},{"d":"2015-10-20","o":191.78,"h":194.31,"l":191.5,"c":193.59,"v":774300},{"d":"2015-10-21","o":194.5,"h":196.09,"l":191.75,"c":192.15,"v":561200},{"d":"2015-10-22","o":192.89,"h":193.9,"l":191.28,"c":191.87,"v":705200},{"d":"2015-10-23","o":193.71,"h":193.79,"l":189,"c":191.94,"v":571700},{"d":"2015-10-26","o":192.82,"h":194.19,"l":191.89,"c":192.45,"v":500100},{"d":"2015-10-27","o":192.25,"h":193.89,"l":191.38,"c":193.27,"v":416600},{"d":"2015-10-28","o":194.01,"h":194.67,"l":192.3,"c":194.28,"v":384600},{"d":"2015-10-29","o":194.64,"h":198.57,"l":194.4,"c":197.48,"v":727700},{"d":"2015-10-30","o":197.66,"h":199.39,"l":196.51,"c":198.43,"v":732000},{"d":"2015-11-02","o":199.14,"h":201.17,"l":197.98,"c":200.38,"v":728500},{"d":"2015-11-03","o":200.15,"h":200.64,"l":196.64,"c":198.7,"v":674100},{"d":"2015-11-04","o":198.77,"h":199.79,"l":196.8,"c":199.34,"v":692600},{"d":"2015-11-05","o":199.96,"h":201.21,"l":198.16,"c":200.34,"v":711300},{"d":"2015-11-06","o":201.24,"h":201.24,"l":197.07,"c":198.72,"v":684100},{"d":"2015-11-09","o":198.71,"h":198.88,"l":193.76,"c":194.9,"v":865200},{"d":"2015-11-10","o":193.77,"h":196.12,"l":193.77,"c":194.11,"v":1379300},{"d":"2015-11-11","o":194.37,"h":196.07,"l":193.38,"c":194.67,"v":1313000},{"d":"2015-11-12","o":173.75,"h":177,"l":164.23,"c":164.64,"v":6955600},{"d":"2015-11-13","o":163.31,"h":165.33,"l":161.19,"c":161.62,"v":3092700},{"d":"2015-11-16","o":161,"h":164.54,"l":159.69,"c":164.22,"v":1494100},{"d":"2015-11-17","o":165.09,"h":167.22,"l":162.53,"c":164.09,"v":1171000},{"d":"2015-11-18","o":164.37,"h":164.67,"l":162.6,"c":164.44,"v":784800},{"d":"2015-11-19","o":164.19,"h":165.27,"l":162.22,"c":162.37,"v":684200},{"d":"2015-11-20","o":162.86,"h":165.1,"l":162.55,"c":162.82,"v":733400},{"d":"2015-11-23","o":162.68,"h":164.5,"l":161.5,"c":162.62,"v":895900},{"d":"2015-11-24","o":160.82,"h":163.86,"l":160.82,"c":163.19,"v":754500},{"d":"2015-11-25","o":164,"h":167.07,"l":163.65,"c":164.3,"v":919300},{"d":"2015-11-27","o":164.88,"h":164.88,"l":162.83,"c":164.84,"v":293400},{"d":"2015-11-30","o":164.69,"h":164.75,"l":162.61,"c":162.73,"v":1329300},{"d":"2015-12-01","o":162.99,"h":163.98,"l":161.17,"c":162.34,"v":953000},{"d":"2015-12-02","o":162.21,"h":163.22,"l":157.09,"c":157.93,"v":1331800},{"d":"2015-12-03","o":158.1,"h":159.23,"l":153.25,"c":154.78,"v":1320500},{"d":"2015-12-04","o":155.06,"h":156.33,"l":154.18,"c":155.83,"v":996300},{"d":"2015-12-07","o":155.68,"h":156.9,"l":150.62,"c":151.22,"v":1358500},{"d":"2015-12-08","o":150.61,"h":153.08,"l":149,"c":149.88,"v":1485300},{"d":"2015-12-09","o":149.75,"h":156.26,"l":149.65,"c":153.21,"v":1699900},{"d":"2015-12-10","o":153.17,"h":154.23,"l":150.33,"c":151.76,"v":1027200},{"d":"2015-12-11","o":149.22,"h":150.83,"l":147.79,"c":148.85,"v":1012900},{"d":"2015-12-14","o":148.73,"h":150.35,"l":145.89,"c":147.61,"v":986500},{"d":"2015-12-15","o":148.35,"h":164.25,"l":144.73,"c":156.17,"v":5660300},{"d":"2015-12-16","o":159,"h":162,"l":157.01,"c":160.82,"v":2638900},{"d":"2015-12-17","o":161.13,"h":161.9,"l":153,"c":153.07,"v":1732900},{"d":"2015-12-18","o":151.2,"h":153.27,"l":149.41,"c":149.57,"v":2221600},{"d":"2015-12-21","o":150.81,"h":151.49,"l":148.25,"c":149.65,"v":1131500},{"d":"2015-12-22","o":150.11,"h":150.49,"l":147.28,"c":147.83,"v":869300},{"d":"2015-12-23","o":148.43,"h":150.05,"l":146.56,"c":149.06,"v":1426300},{"d":"2015-12-24","o":148.28,"h":150.32,"l":148.27,"c":149.13,"v":381700},{"d":"2015-12-28","o":148.44,"h":150.92,"l":148.14,"c":150.55,"v":710600},{"d":"2015-12-29","o":151.73,"h":153,"l":151.29,"c":152.2,"v":572800},{"d":"2015-12-30","o":152.2,"h":153.07,"l":151.18,"c":151.4,"v":453900},{"d":"2015-12-31","o":151.26,"h":151.94,"l":150.45,"c":150.51,"v":766700},{"d":"2016-01-04","o":149.25,"h":154.48,"l":147.51,"c":152.24,"v":1935300},{"d":"2016-01-05","o":152.35,"h":153.79,"l":149.89,"c":151.2,"v":1127700},{"d":"2016-01-06","o":149.68,"h":150.05,"l":145.78,"c":147.2,"v":1048400},{"d":"2016-01-07","o":144.8,"h":149.46,"l":143.13,"c":148.83,"v":1343700},{"d":"2016-01-08","o":149.03,"h":149.44,"l":144.87,"c":145.56,"v":1030400},{"d":"2016-01-11","o":146.13,"h":148.12,"l":145.06,"c":147.05,"v":1114400},{"d":"2016-01-12","o":147.52,"h":148.97,"l":145.74,"c":148.07,"v":1045400},{"d":"2016-01-13","o":148.34,"h":148.89,"l":141.76,"c":142.16,"v":1336000},{"d":"2016-01-14","o":142.18,"h":143,"l":139.16,"c":141.32,"v":1121200},{"d":"2016-01-15","o":138.03,"h":144.71,"l":137.66,"c":144.29,"v":1333100},{"d":"2016-01-19","o":145.09,"h":146.44,"l":142.9,"c":144.62,"v":1184000},{"d":"2016-01-20","o":142.58,"h":145.11,"l":139.41,"c":143.39,"v":616700},{"d":"2016-01-21","o":143.24,"h":146.39,"l":142.27,"c":143.8,"v":706800},{"d":"2016-01-22","o":144.94,"h":145.85,"l":142.59,"c":144.43,"v":990400},{"d":"2016-01-25","o":144.99,"h":146.33,"l":143.24,"c":144.72,"v":853700},{"d":"2016-01-26","o":145.44,"h":152.71,"l":144.76,"c":151.47,"v":1156100},{"d":"2016-01-27","o":151.15,"h":154.06,"l":150.18,"c":151.52,"v":987900},{"d":"2016-01-28","o":152.96,"h":153.7,"l":145.67,"c":148.56,"v":1001800},{"d":"2016-01-29","o":149.87,"h":152.23,"l":148.18,"c":152.05,"v":1255600},{"d":"2016-02-01","o":151.7,"h":156.34,"l":150.68,"c":154.89,"v":862800},{"d":"2016-02-02","o":154.38,"h":154.94,"l":150.67,"c":151.86,"v":713100},{"d":"2016-02-03","o":151.58,"h":152.95,"l":146.02,"c":147.94,"v":1513600},{"d":"2016-02-04","o":147.46,"h":148.44,"l":145.48,"c":147.85,"v":1573500},{"d":"2016-02-05","o":147.54,"h":147.96,"l":143.44,"c":143.94,"v":1284200},{"d":"2016-02-08","o":142.77,"h":143.1,"l":136.06,"c":141.45,"v":2109900},{"d":"2016-02-09","o":141.15,"h":143.64,"l":139.13,"c":141.5,"v":1239800},{"d":"2016-02-10","o":141.13,"h":143.5,"l":138.41,"c":138.57,"v":2203700},{"d":"2016-02-11","o":137.04,"h":142.77,"l":131.59,"c":138.41,"v":2575700},{"d":"2016-02-12","o":139.54,"h":141.4,"l":137.19,"c":140.77,"v":974800},{"d":"2016-02-16","o":142.04,"h":148.97,"l":141.18,"c":146,"v":1315400},{"d":"2016-02-17","o":147.17,"h":149.01,"l":142.99,"c":143.41,"v":1471100},{"d":"2016-02-18","o":142.35,"h":144.84,"l":140.56,"c":143.32,"v":1068000},{"d":"2016-02-19","o":143.52,"h":145.09,"l":141.35,"c":143.63,"v":948700},{"d":"2016-02-22","o":145.25,"h":148.47,"l":145.03,"c":147.87,"v":904000},{"d":"2016-02-23","o":148.44,"h":151.34,"l":147.37,"c":147.55,"v":698300},{"d":"2016-02-24","o":147.34,"h":150.62,"l":145.47,"c":150.42,"v":624900},{"d":"2016-02-25","o":150.8,"h":151.49,"l":147.05,"c":150.08,"v":639900},{"d":"2016-02-26","o":150.6,"h":151.38,"l":148.41,"c":150.05,"v":589500},{"d":"2016-02-29","o":150,"h":151.06,"l":148.38,"c":148.44,"v":856100},{"d":"2016-03-01","o":149.92,"h":153.54,"l":149.29,"c":153.35,"v":622100},{"d":"2016-03-02","o":152.44,"h":153.82,"l":151.32,"c":152.17,"v":659200},{"d":"2016-03-03","o":151.34,"h":154.2,"l":149.87,"c":153.88,"v":785300},{"d":"2016-03-04","o":154.07,"h":154.27,"l":151.17,"c":152.37,"v":724900},{"d":"2016-03-07","o":151.37,"h":152.87,"l":150.38,"c":151.52,"v":481400},{"d":"2016-03-08","o":150.59,"h":152.65,"l":149.17,"c":149.68,"v":1016200},{"d":"2016-03-09","o":150.98,"h":154.09,"l":149.75,"c":153.77,"v":627800},{"d":"2016-03-10","o":153.8,"h":156.29,"l":153.54,"c":156.15,"v":765200},{"d":"2016-03-11","o":156.84,"h":159.16,"l":155.97,"c":158.57,"v":963400},{"d":"2016-03-14","o":157.53,"h":160.14,"l":157.35,"c":159.34,"v":665800},{"d":"2016-03-15","o":158.33,"h":160.12,"l":157.35,"c":158.58,"v":830000},{"d":"2016-03-16","o":158.46,"h":160.16,"l":157.02,"c":158.96,"v":486800},{"d":"2016-03-17","o":157.78,"h":158.84,"l":156.3,"c":157.94,"v":580300},{"d":"2016-03-18","o":158.27,"h":158.5,"l":156.66,"c":157.47,"v":854200},{"d":"2016-03-21","o":157.48,"h":158.75,"l":157.38,"c":158.61,"v":389400},{"d":"2016-03-22","o":157.98,"h":159.27,"l":157.47,"c":158.19,"v":404200},{"d":"2016-03-23","o":158.23,"h":161.92,"l":157.53,"c":161.09,"v":775600},{"d":"2016-03-24","o":160.99,"h":162.04,"l":159.95,"c":161.82,"v":846000},{"d":"2016-03-28","o":161.43,"h":162.88,"l":159.39,"c":161.76,"v":638200},{"d":"2016-03-29","o":161.59,"h":163.08,"l":160.43,"c":163.03,"v":662700},{"d":"2016-03-30","o":162.36,"h":165.99,"l":162.36,"c":163.79,"v":788500},{"d":"2016-03-31","o":162.48,"h":162.71,"l":160.25,"c":160.34,"v":1037300},{"d":"2016-04-01","o":160.41,"h":160.98,"l":159.33,"c":160.42,"v":684700},{"d":"2016-04-04","o":161.21,"h":164.14,"l":157.56,"c":159.23,"v":1041000},{"d":"2016-04-05","o":158.5,"h":160.9,"l":158.1,"c":160.47,"v":724200},{"d":"2016-04-06","o":160.9,"h":161.07,"l":158.18,"c":159.88,"v":694900},{"d":"2016-04-07","o":158.86,"h":159.53,"l":155.13,"c":155.83,"v":580900},{"d":"2016-04-08","o":157,"h":157.29,"l":155,"c":156.11,"v":504100},{"d":"2016-04-11","o":156.25,"h":157.28,"l":154.75,"c":154.77,"v":364000},{"d":"2016-04-12","o":154.66,"h":156.6,"l":153.5,"c":156.5,"v":674600},{"d":"2016-04-13","o":157.68,"h":160.9,"l":157.46,"c":160.49,"v":696500},{"d":"2016-04-14","o":160.23,"h":161.51,"l":159.75,"c":160.94,"v":507500},{"d":"2016-04-15","o":161.02,"h":162.02,"l":160.02,"c":161.19,"v":411000},{"d":"2016-04-18","o":160.38,"h":163.29,"l":159.27,"c":160.94,"v":749100},{"d":"2016-04-19","o":161.87,"h":162.72,"l":160.3,"c":160.79,"v":529400},{"d":"2016-04-20","o":161.02,"h":161.34,"l":158.39,"c":158.39,"v":682300},{"d":"2016-04-21","o":158.4,"h":158.83,"l":156.38,"c":157.13,"v":686000},{"d":"2016-04-22","o":157.38,"h":158.96,"l":155.18,"c":158.4,"v":540300},{"d":"2016-04-25","o":157.59,"h":158.31,"l":155.63,"c":157.39,"v":618000},{"d":"2016-04-26","o":157.89,"h":158.76,"l":156.19,"c":158.28,"v":656500},{"d":"2016-04-27","o":158.07,"h":160.07,"l":156.95,"c":159.27,"v":371200},{"d":"2016-04-28","o":157.58,"h":158.43,"l":155.43,"c":155.87,"v":635700},{"d":"2016-04-29","o":155.98,"h":156.5,"l":154.14,"c":156.1,"v":454800},{"d":"2016-05-02","o":156.34,"h":156.76,"l":152.69,"c":155.46,"v":861600},{"d":"2016-05-03","o":155.23,"h":156.97,"l":153.91,"c":156.01,"v":529400},{"d":"2016-05-04","o":154.26,"h":156.3,"l":153.69,"c":155.84,"v":356300},{"d":"2016-05-05","o":152.99,"h":153.11,"l":148.2,"c":148.74,"v":1548500},{"d":"2016-05-06","o":150.15,"h":151.06,"l":147.26,"c":150.52,"v":1011100},{"d":"2016-05-09","o":150,"h":152.06,"l":149.41,"c":151.53,"v":546800},{"d":"2016-05-10","o":152.39,"h":153.58,"l":151.37,"c":152.29,"v":684600},{"d":"2016-05-11","o":151.74,"h":152.17,"l":148.06,"c":148.13,"v":614400},{"d":"2016-05-12","o":148.99,"h":151.03,"l":147.99,"c":150,"v":842500},{"d":"2016-05-13","o":149.57,"h":150.01,"l":145.19,"c":145.56,"v":989300},{"d":"2016-05-16","o":145.55,"h":148.61,"l":145.45,"c":148.14,"v":965300},{"d":"2016-05-17","o":146.93,"h":146.93,"l":143.31,"c":144.08,"v":1615500},{"d":"2016-05-18","o":144.01,"h":145.49,"l":141.88,"c":143.81,"v":1604600},{"d":"2016-05-19","o":134.12,"h":144.22,"l":132.98,"c":143.54,"v":5397200},{"d":"2016-05-20","o":143.36,"h":147.16,"l":142.78,"c":146.39,"v":1948500},{"d":"2016-05-23","o":145.58,"h":147.5,"l":145.1,"c":145.87,"v":1069800},{"d":"2016-05-24","o":144.9,"h":149.95,"l":144.9,"c":149.34,"v":1126800},{"d":"2016-05-25","o":149.28,"h":154.34,"l":148.79,"c":153.53,"v":1681000},{"d":"2016-05-26","o":154.55,"h":156.79,"l":153.5,"c":156.66,"v":2191700},{"d":"2016-05-27","o":156.81,"h":157.76,"l":155.9,"c":156.31,"v":1075600},{"d":"2016-05-31","o":156.99,"h":156.99,"l":153.71,"c":153.84,"v":1689900},{"d":"2016-06-01","o":153.84,"h":153.89,"l":151.93,"c":153.34,"v":1373700},{"d":"2016-06-02","o":151.39,"h":153.16,"l":150.58,"c":152.15,"v":1319900},{"d":"2016-06-03","o":151.67,"h":152.67,"l":149.73,"c":150.71,"v":895200},{"d":"2016-06-06","o":150.71,"h":150.72,"l":148.51,"c":150.24,"v":855200},{"d":"2016-06-07","o":150.32,"h":152.06,"l":149.45,"c":151.71,"v":1136000},{"d":"2016-06-08","o":151.5,"h":154.19,"l":151.48,"c":153.52,"v":1850300},{"d":"2016-06-09","o":153.89,"h":157.46,"l":153.89,"c":156.78,"v":2680400},{"d":"2016-06-10","o":154.9,"h":155.64,"l":152.7,"c":153.02,"v":965700},{"d":"2016-06-13","o":152.49,"h":155.07,"l":152.49,"c":152.55,"v":859900},{"d":"2016-06-14","o":152.75,"h":153.59,"l":151.1,"c":152.63,"v":1039600},{"d":"2016-06-15","o":152.88,"h":155.18,"l":152.68,"c":153.64,"v":866300},{"d":"2016-06-16","o":152.41,"h":154.22,"l":151.74,"c":153.94,"v":942400},{"d":"2016-06-17","o":153.57,"h":155,"l":152.41,"c":154.55,"v":1035900},{"d":"2016-06-20","o":155.74,"h":157.27,"l":155.34,"c":155.58,"v":704900},{"d":"2016-06-21","o":155.56,"h":156.31,"l":153.89,"c":154.44,"v":806800},{"d":"2016-06-22","o":154.57,"h":155.25,"l":153.09,"c":153.16,"v":716800},{"d":"2016-06-23","o":154.44,"h":155.11,"l":153.71,"c":154.93,"v":831100},{"d":"2016-06-24","o":151,"h":155.97,"l":150.92,"c":154.52,"v":1750800},{"d":"2016-06-27","o":153.74,"h":155.7,"l":152.2,"c":153.78,"v":2242500},{"d":"2016-06-28","o":154.87,"h":157.16,"l":154.28,"c":156.98,"v":1533700},{"d":"2016-06-29","o":158.03,"h":161.78,"l":158.03,"c":161.01,"v":1560000},{"d":"2016-06-30","o":161.02,"h":161.7,"l":159.5,"c":161.63,"v":791600},{"d":"2016-07-01","o":162.16,"h":164.7,"l":161.78,"c":164.33,"v":876500},{"d":"2016-07-05","o":162.46,"h":163.64,"l":160.32,"c":161.19,"v":754200},{"d":"2016-07-06","o":161.06,"h":161.94,"l":160.4,"c":161.45,"v":1162000},{"d":"2016-07-07","o":161.54,"h":162.61,"l":160.05,"c":161.13,"v":672400},{"d":"2016-07-08","o":162.29,"h":165.26,"l":161.68,"c":164.85,"v":911100},{"d":"2016-07-11","o":164.85,"h":166.32,"l":163.58,"c":163.69,"v":679200},{"d":"2016-07-12","o":164.5,"h":164.92,"l":162.55,"c":163.55,"v":860200},{"d":"2016-07-13","o":164.15,"h":164.73,"l":160.54,"c":162.91,"v":906100},{"d":"2016-07-14","o":163.46,"h":165.46,"l":162.44,"c":164.96,"v":575300},{"d":"2016-07-15","o":165.45,"h":165.79,"l":164.39,"c":164.59,"v":677100},{"d":"2016-07-18","o":164.92,"h":164.92,"l":163.95,"c":164.4,"v":516800},{"d":"2016-07-19","o":163.17,"h":163.77,"l":161.66,"c":163.7,"v":855900},{"d":"2016-07-20","o":164.61,"h":164.61,"l":163.42,"c":163.75,"v":444900},{"d":"2016-07-21","o":163.49,"h":164.36,"l":162.99,"c":164.09,"v":418700},{"d":"2016-07-22","o":164.71,"h":166.23,"l":164.2,"c":166.03,"v":586000},{"d":"2016-07-25","o":165.99,"h":166.77,"l":165.38,"c":166.67,"v":502800},{"d":"2016-07-26","o":166.94,"h":168.12,"l":165.67,"c":166.23,"v":878000},{"d":"2016-07-27","o":167.02,"h":167.66,"l":164.47,"c":164.73,"v":836100},{"d":"2016-07-28","o":164.67,"h":172.87,"l":164.41,"c":170.34,"v":1756200},{"d":"2016-07-29","o":170,"h":170.29,"l":168.5,"c":169.86,"v":1369200},{"d":"2016-08-01","o":169.26,"h":169.57,"l":168.07,"c":168.5,"v":844900},{"d":"2016-08-02","o":168.17,"h":168.48,"l":165.35,"c":166.61,"v":881800},{"d":"2016-08-03","o":166.44,"h":168.66,"l":164.99,"c":168.65,"v":594500},{"d":"2016-08-04","o":168.38,"h":170.38,"l":168.31,"c":170.18,"v":1102600},{"d":"2016-08-05","o":170.5,"h":171.95,"l":170.2,"c":170.49,"v":1090300},{"d":"2016-08-08","o":170.49,"h":171.31,"l":168.75,"c":168.88,"v":1111700},{"d":"2016-08-09","o":168.75,"h":169.56,"l":166.29,"c":166.5,"v":514000},{"d":"2016-08-10","o":166.57,"h":167.48,"l":165.57,"c":166.65,"v":838700},{"d":"2016-08-11","o":167.8,"h":170.42,"l":166.66,"c":166.71,"v":829400},{"d":"2016-08-12","o":166.09,"h":166.5,"l":163.49,"c":166,"v":1165200},{"d":"2016-08-15","o":166.75,"h":169.9,"l":165.55,"c":167.76,"v":1854500},{"d":"2016-08-16","o":162,"h":165.4,"l":160.34,"c":160.4,"v":3030800},{"d":"2016-08-17","o":160,"h":160.42,"l":156.93,"c":158.05,"v":1986800},{"d":"2016-08-18","o":158.5,"h":158.79,"l":156.63,"c":157.43,"v":1370600},{"d":"2016-08-19","o":156.97,"h":159.72,"l":156.97,"c":158.04,"v":1140500},{"d":"2016-08-22","o":158.97,"h":160.96,"l":158.04,"c":158.47,"v":1151200},{"d":"2016-08-23","o":159.37,"h":159.91,"l":157.76,"c":157.94,"v":996100},{"d":"2016-08-24","o":158.93,"h":163.97,"l":158.93,"c":160.36,"v":1747400},{"d":"2016-08-25","o":160.05,"h":160.92,"l":158.94,"c":160.18,"v":783600},{"d":"2016-08-26","o":159.69,"h":160.62,"l":156.2,"c":156.83,"v":958600},{"d":"2016-08-29","o":156.83,"h":158.39,"l":156.71,"c":157.67,"v":550100},{"d":"2016-08-30","o":157.98,"h":157.98,"l":156.08,"c":156.66,"v":722800},{"d":"2016-08-31","o":156.79,"h":157.86,"l":155.89,"c":157.38,"v":699500},{"d":"2016-09-01","o":158.2,"h":159.62,"l":157.75,"c":158.76,"v":721400},{"d":"2016-09-02","o":158.79,"h":159.65,"l":158.05,"c":158.57,"v":635300},{"d":"2016-09-06","o":158.81,"h":160.86,"l":158.73,"c":160.14,"v":724400},{"d":"2016-09-07","o":160.3,"h":162.28,"l":160.02,"c":161.88,"v":908600},{"d":"2016-09-08","o":160.67,"h":161.14,"l":157.21,"c":158.87,"v":1739200},{"d":"2016-09-09","o":156.86,"h":157.74,"l":152.96,"c":152.96,"v":1497800},{"d":"2016-09-12","o":152.72,"h":153.88,"l":151.42,"c":153.37,"v":2165300},{"d":"2016-09-13","o":152.93,"h":154.01,"l":150.66,"c":151.18,"v":1177000},{"d":"2016-09-14","o":151.54,"h":152.49,"l":150.14,"c":150.72,"v":701000},{"d":"2016-09-15","o":150.49,"h":150.85,"l":148.71,"c":148.94,"v":1049300},{"d":"2016-09-16","o":148.26,"h":148.99,"l":147.73,"c":148.11,"v":961300},{"d":"2016-09-19","o":148.11,"h":148.97,"l":147.44,"c":148.44,"v":972000},{"d":"2016-09-20","o":149.05,"h":149.26,"l":145.28,"c":145.89,"v":1197100},{"d":"2016-09-21","o":145.58,"h":146.57,"l":145.15,"c":146.33,"v":1117000},{"d":"2016-09-22","o":147.62,"h":149.74,"l":147,"c":149.15,"v":1569300},{"d":"2016-09-23","o":149,"h":149.82,"l":148.23,"c":149.24,"v":1375900},{"d":"2016-09-26","o":148.73,"h":150.24,"l":147.8,"c":150.1,"v":997000},{"d":"2016-09-27","o":151.58,"h":152.7,"l":150.59,"c":151.01,"v":1151000},{"d":"2016-09-28","o":151.25,"h":151.34,"l":148.69,"c":149,"v":1120600},{"d":"2016-09-29","o":148.92,"h":148.93,"l":146.08,"c":146.74,"v":811900},{"d":"2016-09-30","o":147.11,"h":149.51,"l":146.26,"c":149.12,"v":1065500},{"d":"2016-10-03","o":148.53,"h":149.26,"l":146.56,"c":146.94,"v":627500},{"d":"2016-10-04","o":147.32,"h":148.09,"l":146.11,"c":146.54,"v":592300},{"d":"2016-10-05","o":147.62,"h":149.4,"l":147.5,"c":148.93,"v":699000},{"d":"2016-10-06","o":148.67,"h":149.09,"l":147.42,"c":148.71,"v":608400},{"d":"2016-10-07","o":149.39,"h":149.67,"l":147.23,"c":148.13,"v":396800},{"d":"2016-10-10","o":149,"h":149.82,"l":147.81,"c":148.06,"v":436400},{"d":"2016-10-11","o":147.96,"h":148.47,"l":146.45,"c":146.76,"v":628600},{"d":"2016-10-12","o":146.63,"h":149.07,"l":146.57,"c":147.96,"v":513000},{"d":"2016-10-13","o":147.26,"h":147.61,"l":145.1,"c":146.78,"v":767200},{"d":"2016-10-14","o":147.58,"h":148.56,"l":146.3,"c":146.64,"v":564500},{"d":"2016-10-17","o":146.39,"h":146.72,"l":143.14,"c":143.27,"v":804200},{"d":"2016-10-18","o":144.15,"h":144.89,"l":140.58,"c":142.99,"v":1504100},{"d":"2016-10-19","o":142.06,"h":145,"l":138.02,"c":142.23,"v":2178400},{"d":"2016-10-20","o":142.09,"h":142.73,"l":140.87,"c":141.3,"v":923700},{"d":"2016-10-21","o":140.68,"h":142.2,"l":139.76,"c":141.93,"v":502200},{"d":"2016-10-24","o":142.92,"h":143.54,"l":140.64,"c":141.1,"v":1012800},{"d":"2016-10-25","o":140.43,"h":144.26,"l":140.09,"c":143.81,"v":1117800},{"d":"2016-10-26","o":143.52,"h":144.66,"l":142.69,"c":143.96,"v":871500},{"d":"2016-10-27","o":143.44,"h":144.54,"l":138.98,"c":139.22,"v":1362900},{"d":"2016-10-28","o":138.45,"h":141.41,"l":138.19,"c":140.2,"v":1014700},{"d":"2016-10-31","o":140.33,"h":140.82,"l":138.83,"c":140.08,"v":1277400},{"d":"2016-11-01","o":139.88,"h":140.92,"l":138.54,"c":139.79,"v":802100},{"d":"2016-11-02","o":139.66,"h":140,"l":137.12,"c":138.14,"v":731700},{"d":"2016-11-03","o":138.8,"h":140.29,"l":138.23,"c":138.85,"v":1020000},{"d":"2016-11-04","o":138.85,"h":140,"l":135.76,"c":136.19,"v":1095300},{"d":"2016-11-07","o":137.54,"h":137.83,"l":136.22,"c":137.54,"v":859300},{"d":"2016-11-08","o":137.45,"h":139,"l":136.1,"c":137.67,"v":921000},{"d":"2016-11-09","o":134.79,"h":140.54,"l":134.08,"c":140.33,"v":1349500},{"d":"2016-11-10","o":140.85,"h":146.45,"l":140.85,"c":145.82,"v":2272000},{"d":"2016-11-11","o":145.11,"h":147.23,"l":143.63,"c":145.02,"v":1740100},{"d":"2016-11-14","o":145.28,"h":147,"l":142.2,"c":142.9,"v":3409800},{"d":"2016-11-15","o":164,"h":166.9,"l":161.53,"c":164.33,"v":7352900},{"d":"2016-11-16","o":163.21,"h":163.74,"l":160.95,"c":162.98,"v":1880500},{"d":"2016-11-17","o":163.44,"h":166.97,"l":162.34,"c":166.32,"v":1496400},{"d":"2016-11-18","o":166.12,"h":166.73,"l":162.23,"c":162.57,"v":1226600},{"d":"2016-11-21","o":162.75,"h":167.39,"l":162,"c":166.9,"v":764100},{"d":"2016-11-22","o":167.63,"h":170.98,"l":167.07,"c":170.29,"v":1387900},{"d":"2016-11-23","o":170.26,"h":171.51,"l":168.65,"c":171.04,"v":982000},{"d":"2016-11-25","o":171.69,"h":172.02,"l":170.13,"c":170.86,"v":405600},{"d":"2016-11-28","o":171.15,"h":174.31,"l":170.55,"c":170.77,"v":1023100},{"d":"2016-11-29","o":172.34,"h":173.49,"l":169.7,"c":169.8,"v":639600},{"d":"2016-11-30","o":169.48,"h":170.67,"l":168.41,"c":169.72,"v":827500},{"d":"2016-12-01","o":169.18,"h":171.57,"l":167.32,"c":170.76,"v":858700},{"d":"2016-12-02","o":170.46,"h":171.98,"l":169.88,"c":170.14,"v":487000},{"d":"2016-12-05","o":171.44,"h":171.96,"l":169.96,"c":170.53,"v":740300},{"d":"2016-12-06","o":170.18,"h":173.76,"l":169.85,"c":173.31,"v":753400},{"d":"2016-12-07","o":172.38,"h":177,"l":172.38,"c":176.78,"v":774500},{"d":"2016-12-08","o":176.41,"h":177.83,"l":175.18,"c":176.52,"v":796800},{"d":"2016-12-09","o":176.05,"h":177.32,"l":173.96,"c":175.58,"v":521500},{"d":"2016-12-12","o":174.21,"h":175.65,"l":171.76,"c":173,"v":1088800},{"d":"2016-12-13","o":173.26,"h":174.95,"l":171.15,"c":171.87,"v":1015200},{"d":"2016-12-14","o":173.03,"h":174.29,"l":169.89,"c":171.51,"v":1458000},{"d":"2016-12-15","o":171.62,"h":173.45,"l":171.01,"c":172.92,"v":662900},{"d":"2016-12-16","o":173.36,"h":173.99,"l":171.17,"c":171.91,"v":891700},{"d":"2016-12-19","o":171.61,"h":175.55,"l":171.61,"c":173.82,"v":548400},{"d":"2016-12-20","o":173.82,"h":176.33,"l":172.22,"c":175.63,"v":1246000},{"d":"2016-12-21","o":174.76,"h":175.47,"l":173.31,"c":173.51,"v":454700},{"d":"2016-12-22","o":172.7,"h":173.41,"l":169.69,"c":170.39,"v":946100},{"d":"2016-12-23","o":170.69,"h":172.08,"l":170,"c":170.89,"v":334200},{"d":"2016-12-27","o":170.72,"h":172.75,"l":170.72,"c":171.84,"v":508700},{"d":"2016-12-28","o":172.01,"h":172.93,"l":170.35,"c":170.42,"v":360300},{"d":"2016-12-29","o":170.08,"h":171.08,"l":169.46,"c":170.28,"v":431400},{"d":"2016-12-30","o":171.32,"h":172,"l":168.6,"c":169.12,"v":513000},{"d":"2017-01-03","o":170.78,"h":171.36,"l":169.31,"c":170.6,"v":691300},{"d":"2017-01-04","o":170.37,"h":173.17,"l":170.37,"c":172,"v":641700},{"d":"2017-01-05","o":170.87,"h":173.06,"l":170.23,"c":171.88,"v":861000},{"d":"2017-01-06","o":171.32,"h":171.99,"l":169.3,"c":169.63,"v":828000},{"d":"2017-01-09","o":170.06,"h":170.28,"l":168.32,"c":169.53,"v":560100},{"d":"2017-01-10","o":168.7,"h":171.92,"l":168.63,"c":169.92,"v":621200},{"d":"2017-01-11","o":173.51,"h":174.99,"l":170.92,"c":173.43,"v":889000},{"d":"2017-01-12","o":172.42,"h":174.61,"l":172,"c":174.47,"v":747400},{"d":"2017-01-13","o":174.42,"h":175.86,"l":173.52,"c":174.79,"v":1196200},{"d":"2017-01-17","o":174.34,"h":177.5,"l":172.94,"c":173,"v":1048900},{"d":"2017-01-18","o":173.01,"h":174.18,"l":171.76,"c":173.98,"v":791400},{"d":"2017-01-19","o":174.21,"h":174.82,"l":171.22,"c":171.72,"v":606300},{"d":"2017-01-20","o":172.24,"h":172.91,"l":170.41,"c":171.5,"v":731300},{"d":"2017-01-23","o":167.08,"h":168.63,"l":164.27,"c":167.78,"v":1416800},{"d":"2017-01-24","o":168.8,"h":170.98,"l":167.78,"c":168.29,"v":882400},{"d":"2017-01-25","o":169.4,"h":170.31,"l":167,"c":167.5,"v":969100},{"d":"2017-01-26","o":167.75,"h":169.42,"l":165.34,"c":165.5,"v":1301600},{"d":"2017-01-27","o":166.15,"h":166.28,"l":163.94,"c":164.37,"v":768500},{"d":"2017-01-30","o":165.35,"h":165.35,"l":162.89,"c":164.63,"v":727000},{"d":"2017-01-31","o":162.4,"h":164.68,"l":162.27,"c":164.24,"v":1056000},{"d":"2017-02-01","o":164.02,"h":164.89,"l":159.7,"c":160.59,"v":1594900},{"d":"2017-02-02","o":160.09,"h":163.05,"l":160,"c":162.34,"v":1485400},{"d":"2017-02-03","o":162.98,"h":163.7,"l":161.92,"c":162.75,"v":850400},{"d":"2017-02-06","o":161.73,"h":163.03,"l":159.93,"c":160.27,"v":944700},{"d":"2017-02-07","o":161.21,"h":162.06,"l":157.78,"c":159.18,"v":1191300},{"d":"2017-02-08","o":158.29,"h":163.65,"l":158.26,"c":162.73,"v":1921800},{"d":"2017-02-09","o":162.26,"h":165.17,"l":161.31,"c":164.83,"v":1102000},{"d":"2017-02-10","o":165.23,"h":165.87,"l":163.19,"c":164.05,"v":734900},{"d":"2017-02-13","o":165,"h":165,"l":162.15,"c":162.39,"v":986200},{"d":"2017-02-14","o":162.39,"h":164.79,"l":161.85,"c":164.37,"v":935300},{"d":"2017-02-15","o":163.29,"h":165.3,"l":163.01,"c":163.88,"v":694700},{"d":"2017-02-16","o":164.21,"h":164.46,"l":160.32,"c":160.99,"v":1357800},{"d":"2017-02-17","o":160.61,"h":161.88,"l":159.75,"c":161.58,"v":1561300},{"d":"2017-02-21","o":164.5,"h":169.55,"l":160.69,"c":161.15,"v":3286400},{"d":"2017-02-22","o":160.74,"h":161.99,"l":155.27,"c":159.68,"v":3442900},{"d":"2017-02-23","o":159.41,"h":159.66,"l":156.66,"c":157.72,"v":1395800},{"d":"2017-02-24","o":156.46,"h":158.23,"l":155.45,"c":157.33,"v":1599600},{"d":"2017-02-27","o":156.85,"h":157.39,"l":155.36,"c":156.94,"v":1443300},{"d":"2017-02-28","o":155.64,"h":158.69,"l":155.18,"c":156.61,"v":1087300},{"d":"2017-03-01","o":158.59,"h":158.59,"l":155.64,"c":156.68,"v":1037800},{"d":"2017-03-02","o":156.68,"h":158.09,"l":156.45,"c":157.36,"v":1158100},{"d":"2017-03-03","o":157.3,"h":158.14,"l":154.3,"c":155.35,"v":1252000},{"d":"2017-03-06","o":155.35,"h":156.1,"l":154.19,"c":154.25,"v":1057600},{"d":"2017-03-07","o":154.26,"h":154.8,"l":151.62,"c":151.99,"v":1102700},{"d":"2017-03-08","o":153.51,"h":155.74,"l":152.82,"c":155.21,"v":1415600},{"d":"2017-03-09","o":154.97,"h":155.48,"l":154.21,"c":155.15,"v":1024600},{"d":"2017-03-10","o":155.52,"h":155.81,"l":153.39,"c":153.97,"v":1064500},{"d":"2017-03-13","o":152.76,"h":154.96,"l":151.99,"c":154.35,"v":978900},{"d":"2017-03-14","o":154.3,"h":154.64,"l":152.9,"c":153.71,"v":896600},{"d":"2017-03-15","o":153.58,"h":153.6,"l":151.15,"c":152.92,"v":1593700},{"d":"2017-03-16","o":152.74,"h":153.77,"l":151.83,"c":153.41,"v":583400},{"d":"2017-03-17","o":152.42,"h":153.25,"l":150.9,"c":152.4,"v":1134600},{"d":"2017-03-20","o":152.95,"h":154.23,"l":151.86,"c":152.44,"v":1051400},{"d":"2017-03-21","o":152.54,"h":152.83,"l":150.64,"c":151.22,"v":1061900},{"d":"2017-03-22","o":151.6,"h":152.06,"l":150.46,"c":151.27,"v":661400},{"d":"2017-03-23","o":151.3,"h":152.38,"l":150.12,"c":150.78,"v":653100},{"d":"2017-03-24","o":150.78,"h":151,"l":149.35,"c":149.73,"v":615600},{"d":"2017-03-27","o":148.5,"h":148.77,"l":146.18,"c":147.8,"v":769900},{"d":"2017-03-28","o":147.19,"h":148.88,"l":146.36,"c":148.36,"v":1118600},{"d":"2017-03-29","o":148.61,"h":150.07,"l":147.61,"c":149.67,"v":738800},{"d":"2017-03-30","o":149.24,"h":149.64,"l":148.35,"c":148.67,"v":699600},{"d":"2017-03-31","o":148.26,"h":149.4,"l":147.38,"c":148.26,"v":981800},{"d":"2017-04-03","o":148.4,"h":149.2,"l":143.56,"c":145.5,"v":2029800},{"d":"2017-04-04","o":144.93,"h":145.22,"l":142.67,"c":143.04,"v":1072000},{"d":"2017-04-05","o":143.76,"h":144.69,"l":142.54,"c":142.74,"v":741500},{"d":"2017-04-06","o":143.75,"h":144.65,"l":142.36,"c":142.56,"v":765100},{"d":"2017-04-07","o":142.51,"h":143.54,"l":141.93,"c":142.05,"v":928100},{"d":"2017-04-10","o":141.88,"h":143.76,"l":141.87,"c":142.84,"v":739400},{"d":"2017-04-11","o":142.49,"h":143.92,"l":141.49,"c":143.46,"v":763700},{"d":"2017-04-12","o":142.91,"h":142.91,"l":141.07,"c":141.74,"v":596100},{"d":"2017-04-13","o":141.92,"h":142.84,"l":140.89,"c":140.89,"v":476100},{"d":"2017-04-17","o":141.26,"h":141.48,"l":140.15,"c":140.84,"v":645900},{"d":"2017-04-18","o":140.33,"h":141.6,"l":140.33,"c":140.91,"v":646400},{"d":"2017-04-19","o":141.53,"h":144.77,"l":141.53,"c":142.42,"v":1230100},{"d":"2017-04-20","o":143.56,"h":146.82,"l":143.09,"c":146.56,"v":1278900},{"d":"2017-04-21","o":146.47,"h":147.02,"l":145.03,"c":146.84,"v":1021600},{"d":"2017-04-24","o":147.88,"h":148.35,"l":145.92,"c":147.1,"v":905200},{"d":"2017-04-25","o":147,"h":147,"l":144.2,"c":145.67,"v":1030400},{"d":"2017-04-26","o":146.29,"h":146.91,"l":145.4,"c":145.78,"v":1112900},{"d":"2017-04-27","o":145.75,"h":148.28,"l":140.96,"c":143.19,"v":2079700},{"d":"2017-04-28","o":142.97,"h":142.97,"l":140.12,"c":142.14,"v":1458400},{"d":"2017-05-01","o":143.15,"h":143.15,"l":140.36,"c":140.53,"v":922500},{"d":"2017-05-02","o":140.44,"h":142.67,"l":139.87,"c":142.55,"v":806400},{"d":"2017-05-03","o":142.49,"h":143.43,"l":141.96,"c":142.82,"v":545300},{"d":"2017-05-04","o":142.71,"h":144.95,"l":142.71,"c":144.81,"v":595900},{"d":"2017-05-05","o":144.98,"h":145.02,"l":143.6,"c":144.98,"v":617500},{"d":"2017-05-08","o":145.17,"h":147.06,"l":144.76,"c":146.97,"v":838200},{"d":"2017-05-09","o":146.81,"h":147.11,"l":144.79,"c":146.12,"v":807800},{"d":"2017-05-10","o":145.83,"h":146.26,"l":145.15,"c":146.16,"v":383800},{"d":"2017-05-11","o":145.49,"h":146.17,"l":143.03,"c":145.95,"v":773000},{"d":"2017-05-12","o":145.76,"h":145.76,"l":144.39,"c":145.02,"v":593200},{"d":"2017-05-15","o":144.66,"h":147.15,"l":144.49,"c":145.85,"v":1097700},{"d":"2017-05-16","o":146.65,"h":146.65,"l":142.11,"c":145.25,"v":2319800},{"d":"2017-05-17","o":145.25,"h":145.25,"l":142.89,"c":144.56,"v":1205600},{"d":"2017-05-18","o":144.73,"h":149.16,"l":144.52,"c":148.51,"v":1581100},{"d":"2017-05-19","o":148.85,"h":151.72,"l":147.91,"c":151.47,"v":1617200},{"d":"2017-05-22","o":150.9,"h":151.35,"l":147.2,"c":147.37,"v":1921500},{"d":"2017-05-23","o":139.15,"h":143.83,"l":139.14,"c":140.66,"v":3897500},{"d":"2017-05-24","o":131.65,"h":135.9,"l":131.3,"c":133.02,"v":5963900},{"d":"2017-05-25","o":133,"h":134.07,"l":129.4,"c":131.97,"v":3933600},{"d":"2017-05-26","o":131.84,"h":135.7,"l":131.44,"c":134.16,"v":2250300},{"d":"2017-05-30","o":134.65,"h":135.21,"l":132.77,"c":132.99,"v":1543800},{"d":"2017-05-31","o":134.14,"h":135.4,"l":131.62,"c":133.63,"v":2118500},{"d":"2017-06-01","o":134.1,"h":137.1,"l":133.75,"c":137.1,"v":1313300},{"d":"2017-06-02","o":136.98,"h":138.23,"l":136.13,"c":137.8,"v":1209200},{"d":"2017-06-05","o":137,"h":137,"l":134.73,"c":135.57,"v":1406800},{"d":"2017-06-06","o":134.99,"h":134.99,"l":129.95,"c":131.3,"v":2213000},{"d":"2017-06-07","o":132.09,"h":133.94,"l":130.37,"c":130.62,"v":996300},{"d":"2017-06-08","o":130.62,"h":131.38,"l":125.82,"c":125.92,"v":2226100},{"d":"2017-06-09","o":125.94,"h":128.63,"l":123.49,"c":128.36,"v":1679200},{"d":"2017-06-12","o":128.11,"h":130.95,"l":127.63,"c":130.95,"v":1466200},{"d":"2017-06-13","o":130.95,"h":131.67,"l":128.63,"c":131.63,"v":896100},{"d":"2017-06-14","o":131.93,"h":131.93,"l":130.13,"c":130.59,"v":880900},{"d":"2017-06-15","o":130.53,"h":131.81,"l":129.1,"c":131.15,"v":1220600},{"d":"2017-06-16","o":130.47,"h":130.92,"l":127.64,"c":130.16,"v":1725200},{"d":"2017-06-19","o":130.3,"h":131.07,"l":128.58,"c":129.6,"v":1069500},{"d":"2017-06-20","o":128.28,"h":128.35,"l":123.57,"c":123.58,"v":2233700},{"d":"2017-06-21","o":124.26,"h":124.26,"l":118.26,"c":120.11,"v":2492900},{"d":"2017-06-22","o":120.21,"h":122.52,"l":119.83,"c":120.7,"v":2118400},{"d":"2017-06-23","o":120.75,"h":121.43,"l":118.75,"c":119.74,"v":2289600},{"d":"2017-06-26","o":120.06,"h":124.62,"l":120.06,"c":121.79,"v":1544400},{"d":"2017-06-27","o":121.39,"h":123.3,"l":121.29,"c":121.96,"v":1652600},{"d":"2017-06-28","o":119.75,"h":120.6,"l":116.63,"c":116.71,"v":2106100},{"d":"2017-06-29","o":116.25,"h":118.25,"l":115.62,"c":116.05,"v":2184100},{"d":"2017-06-30","o":116.45,"h":117.82,"l":116.03,"c":116.59,"v":994900},{"d":"2017-07-03","o":117.45,"h":118.73,"l":116.27,"c":118.41,"v":914800},{"d":"2017-07-05","o":110.13,"h":111.7,"l":99.13,"c":105.21,"v":7348700},{"d":"2017-07-06","o":104.48,"h":105.83,"l":102.25,"c":103.16,"v":2718300},{"d":"2017-07-07","o":102.7,"h":103.17,"l":100.93,"c":101.93,"v":2118500},{"d":"2017-07-10","o":101.94,"h":102.39,"l":99.5,"c":101.17,"v":1909300},{"d":"2017-07-11","o":101.15,"h":101.93,"l":99.37,"c":100.25,"v":1432900},{"d":"2017-07-12","o":101.03,"h":102.43,"l":100.5,"c":100.94,"v":1997100},{"d":"2017-07-13","o":100.69,"h":103.79,"l":100.69,"c":103.22,"v":2222300},{"d":"2017-07-14","o":103.66,"h":103.68,"l":101.63,"c":102.04,"v":1205400},{"d":"2017-07-17","o":101.81,"h":102.99,"l":101.62,"c":101.74,"v":1646800},{"d":"2017-07-18","o":101.78,"h":102,"l":99.98,"c":100.3,"v":2218300},{"d":"2017-07-19","o":100.47,"h":101.91,"l":99.95,"c":100.87,"v":1413700},{"d":"2017-07-20","o":100.7,"h":104.14,"l":99.81,"c":103.23,"v":1714500},{"d":"2017-07-21","o":103.37,"h":105.46,"l":103.36,"c":105.27,"v":1216400},{"d":"2017-07-24","o":105.11,"h":105.2,"l":103.12,"c":103.17,"v":1413700},{"d":"2017-07-25","o":103.59,"h":105.96,"l":103.47,"c":105.29,"v":1249100},{"d":"2017-07-26","o":105.73,"h":107.48,"l":105.18,"c":106.7,"v":1700200},{"d":"2017-07-27","o":108.05,"h":110.54,"l":107.24,"c":110.34,"v":2247300},{"d":"2017-07-28","o":109.9,"h":111.19,"l":109.25,"c":110.21,"v":1033100},{"d":"2017-07-31","o":111.61,"h":112.9,"l":110.55,"c":112.01,"v":1977700},{"d":"2017-08-01","o":112,"h":114.1,"l":110.82,"c":114.05,"v":1513100},{"d":"2017-08-02","o":113.68,"h":114.88,"l":113.46,"c":114.48,"v":1775200},{"d":"2017-08-03","o":114.27,"h":115.4,"l":110.45,"c":110.53,"v":1812700},{"d":"2017-08-04","o":111.13,"h":111.85,"l":110.3,"c":111.01,"v":944000},{"d":"2017-08-07","o":110.86,"h":111.17,"l":108.2,"c":109.49,"v":1435300},{"d":"2017-08-08","o":109.51,"h":110.81,"l":108.29,"c":109.39,"v":863600},{"d":"2017-08-09","o":109.24,"h":110.28,"l":108.41,"c":109.18,"v":938000},{"d":"2017-08-10","o":108.44,"h":108.82,"l":105.25,"c":106.13,"v":1844500},{"d":"2017-08-11","o":106.09,"h":107.47,"l":105.24,"c":107.34,"v":1902800},{"d":"2017-08-14","o":107.88,"h":109.81,"l":106.33,"c":109.32,"v":2130200},{"d":"2017-08-15","o":91.99,"h":93,"l":82.21,"c":87.08,"v":19749500},{"d":"2017-08-16","o":86.56,"h":92.85,"l":86.55,"c":91.51,"v":6530800},{"d":"2017-08-17","o":90.75,"h":95.49,"l":90.18,"c":92.85,"v":4675100},{"d":"2017-08-18","o":92.84,"h":95,"l":92.13,"c":93.26,"v":3073800},{"d":"2017-08-21","o":93.93,"h":95.95,"l":93.52,"c":95.19,"v":1968900},{"d":"2017-08-22","o":95.23,"h":96.75,"l":95.07,"c":95.8,"v":2075200},{"d":"2017-08-23","o":95.29,"h":95.96,"l":93.1,"c":93.54,"v":1775600},{"d":"2017-08-24","o":94.18,"h":95.25,"l":92.36,"c":93.1,"v":1407800},{"d":"2017-08-25","o":93.49,"h":97.84,"l":93,"c":95.8,"v":1633200},{"d":"2017-08-28","o":95.94,"h":96.31,"l":93.95,"c":94.66,"v":1108300},{"d":"2017-08-29","o":93.9,"h":95.31,"l":93.1,"c":95.12,"v":1749400},{"d":"2017-08-30","o":95.12,"h":98.08,"l":95.12,"c":96.81,"v":1441200},{"d":"2017-08-31","o":97.29,"h":98.61,"l":96.84,"c":97.9,"v":1913400},{"d":"2017-09-01","o":98.31,"h":99.43,"l":97.65,"c":98.06,"v":1095600},{"d":"2017-09-05","o":97.71,"h":98.92,"l":96.28,"c":96.73,"v":1191700},{"d":"2017-09-06","o":96.92,"h":97.7,"l":95.02,"c":95.61,"v":1893200},{"d":"2017-09-07","o":96,"h":96.33,"l":92.77,"c":93.53,"v":2863200},{"d":"2017-09-08","o":93.59,"h":95.03,"l":92.48,"c":94.03,"v":1823800},{"d":"2017-09-11","o":94,"h":95.02,"l":93.37,"c":94.4,"v":1249900},{"d":"2017-09-12","o":92.31,"h":97.95,"l":91.46,"c":97.26,"v":2286800},{"d":"2017-09-13","o":97.07,"h":100.32,"l":97.07,"c":100.1,"v":2080200},{"d":"2017-09-14","o":100.09,"h":100.09,"l":99,"c":100.02,"v":1322700},{"d":"2017-09-15","o":99.77,"h":99.77,"l":98.26,"c":99.51,"v":2586900},{"d":"2017-09-18","o":99.66,"h":100.29,"l":98.49,"c":98.58,"v":2072100},{"d":"2017-09-19","o":99,"h":100.71,"l":94.24,"c":94.85,"v":3099100},{"d":"2017-09-20","o":94.5,"h":96.1,"l":93.67,"c":94.75,"v":1454400},{"d":"2017-09-21","o":94.75,"h":94.97,"l":93.19,"c":93.68,"v":1597300},{"d":"2017-09-22","o":93.9,"h":95.91,"l":93.68,"c":95.59,"v":1784100},{"d":"2017-09-25","o":95.83,"h":98.55,"l":95.39,"c":97.94,"v":2681300},{"d":"2017-09-26","o":97.99,"h":98.43,"l":96.9,"c":97.59,"v":1175500},{"d":"2017-09-27","o":98.2,"h":99.45,"l":97.41,"c":99.33,"v":1254000},{"d":"2017-09-28","o":99.26,"h":99.92,"l":98.91,"c":99.5,"v":1132800},{"d":"2017-09-29","o":99.7,"h":99.99,"l":98.24,"c":99.2,"v":1878200},{"d":"2017-10-02","o":99.58,"h":99.74,"l":98.39,"c":99.36,"v":1517300},{"d":"2017-10-03","o":99.46,"h":100.1,"l":98.24,"c":98.98,"v":935000},{"d":"2017-10-04","o":95.04,"h":98.41,"l":94.48,"c":94.93,"v":2780300},{"d":"2017-10-05","o":94.77,"h":95.85,"l":93.6,"c":94.33,"v":2050800},{"d":"2017-10-06","o":94.14,"h":95.67,"l":93.69,"c":94.29,"v":1316800},{"d":"2017-10-09","o":94.23,"h":94.47,"l":90.99,"c":91.12,"v":1951300},{"d":"2017-10-10","o":91.22,"h":92.38,"l":91.02,"c":91.84,"v":1260600},{"d":"2017-10-11","o":91.7,"h":92.16,"l":89.18,"c":89.4,"v":1527600},{"d":"2017-10-12","o":89.38,"h":89.5,"l":86.49,"c":86.56,"v":2514600},{"d":"2017-10-13","o":86.76,"h":86.87,"l":85.4,"c":85.51,"v":1969500},{"d":"2017-10-16","o":85.7,"h":86.05,"l":84.76,"c":86.01,"v":2448000},{"d":"2017-10-17","o":86.38,"h":88.97,"l":86.2,"c":88.09,"v":2099400},{"d":"2017-10-18","o":87.83,"h":88.88,"l":87.44,"c":87.81,"v":2345200},{"d":"2017-10-19","o":86.24,"h":87.96,"l":85.34,"c":86.92,"v":2400900},{"d":"2017-10-20","o":87.36,"h":87.72,"l":85.93,"c":86.78,"v":1156800},{"d":"2017-10-23","o":86.55,"h":87.44,"l":85.58,"c":85.91,"v":1344900},{"d":"2017-10-24","o":85.73,"h":85.93,"l":83.5,"c":84.25,"v":1789500},{"d":"2017-10-25","o":83.71,"h":84.06,"l":81.82,"c":83.31,"v":2052700},{"d":"2017-10-26","o":82.89,"h":87.64,"l":81.31,"c":85.65,"v":3229400},{"d":"2017-10-27","o":85.14,"h":85.65,"l":81.81,"c":81.93,"v":2927800},{"d":"2017-10-30","o":81.93,"h":82.13,"l":81.13,"c":82,"v":2309800},{"d":"2017-10-31","o":82.17,"h":83.15,"l":81.68,"c":81.74,"v":1081500},{"d":"2017-11-01","o":82.33,"h":82.74,"l":80.68,"c":80.75,"v":1157000},{"d":"2017-11-02","o":81.02,"h":82.91,"l":80.21,"c":81.69,"v":1669100},{"d":"2017-11-03","o":81.39,"h":82.38,"l":80.27,"c":81.8,"v":1108600},{"d":"2017-11-06","o":81.53,"h":81.81,"l":80.31,"c":80.71,"v":1173500},{"d":"2017-11-07","o":80.66,"h":80.83,"l":78.9,"c":79.38,"v":1261600},{"d":"2017-11-08","o":79.2,"h":80.62,"l":78.81,"c":79.41,"v":3233400},{"d":"2017-11-09","o":79.56,"h":81.09,"l":79.14,"c":80.45,"v":1898500},{"d":"2017-11-10","o":80.16,"h":81.99,"l":80,"c":81.22,"v":1942400},{"d":"2017-11-13","o":80.72,"h":82.82,"l":80.46,"c":82.28,"v":3894500},{"d":"2017-11-14","o":94.88,"h":102.89,"l":94.75,"c":95.72,"v":10153800},{"d":"2017-11-15","o":93.93,"h":95.49,"l":91.37,"c":91.58,"v":3074000},{"d":"2017-11-16","o":92,"h":92.77,"l":89.24,"c":90.5,"v":2289000},{"d":"2017-11-17","o":91.02,"h":91.44,"l":89.13,"c":89.27,"v":1549200},{"d":"2017-11-20","o":89.21,"h":91.68,"l":88.24,"c":91.43,"v":1498100},{"d":"2017-11-21","o":90.94,"h":90.95,"l":88.9,"c":88.93,"v":1610700},{"d":"2017-11-22","o":89.2,"h":90.31,"l":88.82,"c":89.62,"v":907700},{"d":"2017-11-24","o":89.64,"h":89.9,"l":88.96,"c":89.23,"v":523500},{"d":"2017-11-27","o":89.61,"h":90.78,"l":89.04,"c":89.87,"v":858800},{"d":"2017-11-28","o":89.89,"h":92.91,"l":89.63,"c":92.84,"v":1145400},{"d":"2017-11-29","o":93.96,"h":100.37,"l":93.41,"c":99.95,"v":3895200},{"d":"2017-11-30","o":99.58,"h":101.65,"l":98.67,"c":101,"v":2353900},{"d":"2017-12-01","o":100.74,"h":100.97,"l":97.89,"c":99.28,"v":2252900},{"d":"2017-12-04","o":100.94,"h":105.2,"l":100.76,"c":104.02,"v":2225100},{"d":"2017-12-05","o":107.1,"h":107.79,"l":100.02,"c":101.15,"v":2462400},{"d":"2017-12-06","o":100.87,"h":101.42,"l":97.47,"c":97.5,"v":1285800},{"d":"2017-12-07","o":97.75,"h":98.37,"l":96.57,"c":97.61,"v":1171700},{"d":"2017-12-08","o":98.21,"h":100.62,"l":97.38,"c":100.31,"v":925600},{"d":"2017-12-11","o":100.15,"h":101.67,"l":99.11,"c":100.85,"v":1490300},{"d":"2017-12-12","o":101.71,"h":105.56,"l":101.71,"c":103.03,"v":2442400},{"d":"2017-12-13","o":103.63,"h":103.72,"l":101.86,"c":102.5,"v":1093100},{"d":"2017-12-14","o":103.23,"h":103.9,"l":99.77,"c":100.2,"v":1111400},{"d":"2017-12-15","o":100.84,"h":101.72,"l":100.17,"c":100.7,"v":1617000},{"d":"2017-12-18","o":101.34,"h":103.1,"l":100.65,"c":102.71,"v":844800},{"d":"2017-12-19","o":102.45,"h":102.86,"l":99.39,"c":99.73,"v":1333500},{"d":"2017-12-20","o":100.03,"h":100.91,"l":98.03,"c":98.59,"v":1081700},{"d":"2017-12-21","o":98.51,"h":100.52,"l":98.2,"c":100.13,"v":1090000},{"d":"2017-12-22","o":100.64,"h":100.83,"l":99.71,"c":100.55,"v":1257600},{"d":"2017-12-26","o":100.8,"h":102.75,"l":100.65,"c":101.96,"v":565100},{"d":"2017-12-27","o":101.72,"h":101.72,"l":99.4,"c":99.77,"v":988500},{"d":"2017-12-28","o":99.86,"h":99.91,"l":98.17,"c":99.71,"v":604600},{"d":"2017-12-29","o":99.85,"h":100.99,"l":99.5,"c":99.69,"v":969200},{"d":"2018-01-02","o":100.9,"h":107.93,"l":99.71,"c":106.09,"v":2624500},{"d":"2018-01-03","o":106.42,"h":107.66,"l":105.3,"c":107.05,"v":2086800},{"d":"2018-01-04","o":107.75,"h":111.53,"l":107.48,"c":111,"v":2104500},{"d":"2018-01-05","o":111.96,"h":113.15,"l":110.3,"c":112.18,"v":1996700},{"d":"2018-01-08","o":112.05,"h":112.29,"l":110.64,"c":111.39,"v":1257100},{"d":"2018-01-09","o":111.69,"h":111.69,"l":109.81,"c":110.49,"v":1091400},{"d":"2018-01-10","o":110.27,"h":112,"l":109.79,"c":110.59,"v":711200},{"d":"2018-01-11","o":110.7,"h":113.42,"l":108.9,"c":112.95,"v":1015900},{"d":"2018-01-12","o":114.38,"h":116.05,"l":113.02,"c":115.94,"v":1579100},{"d":"2018-01-16","o":116.76,"h":116.84,"l":112.86,"c":113.9,"v":1498100},{"d":"2018-01-17","o":114.74,"h":116.24,"l":112.98,"c":115.35,"v":1354200},{"d":"2018-01-18","o":115.67,"h":115.86,"l":113.66,"c":115.53,"v":920900},{"d":"2018-01-19","o":116.24,"h":117.51,"l":115.21,"c":117.02,"v":1169900},{"d":"2018-01-22","o":116.88,"h":118.19,"l":115.9,"c":118.03,"v":1612100},{"d":"2018-01-23","o":117.74,"h":119.14,"l":116.6,"c":119.1,"v":1277000},{"d":"2018-01-24","o":119.26,"h":121.24,"l":118.26,"c":120.99,"v":1198600},{"d":"2018-01-25","o":121.12,"h":121.34,"l":119.63,"c":120.92,"v":1250700},{"d":"2018-01-26","o":123.34,"h":123.9,"l":121.66,"c":123.64,"v":1488400},{"d":"2018-01-29","o":123.52,"h":123.63,"l":122.72,"c":122.89,"v":1403700},{"d":"2018-01-30","o":121.57,"h":122.7,"l":117.58,"c":119.27,"v":1889700},{"d":"2018-01-31","o":119.86,"h":120.47,"l":115.83,"c":116.99,"v":1235700},{"d":"2018-02-01","o":116.24,"h":118.83,"l":115.83,"c":117.29,"v":760600},{"d":"2018-02-02","o":115.92,"h":117.18,"l":113.13,"c":113.93,"v":1092300},{"d":"2018-02-05","o":113.05,"h":114.97,"l":109.81,"c":109.86,"v":1281600},{"d":"2018-02-06","o":108.28,"h":113.11,"l":106.75,"c":112.2,"v":1240100},{"d":"2018-02-07","o":112.09,"h":114.58,"l":109.9,"c":109.93,"v":2163500},{"d":"2018-02-08","o":109.93,"h":115.35,"l":109.3,"c":109.63,"v":1549900},{"d":"2018-02-09","o":110.39,"h":110.45,"l":103.34,"c":109.14,"v":1577900},{"d":"2018-02-12","o":109.8,"h":110.8,"l":108.05,"c":109.48,"v":1181400},{"d":"2018-02-13","o":109.17,"h":109.99,"l":105.96,"c":106.22,"v":1392100},{"d":"2018-02-14","o":105.5,"h":110,"l":105.26,"c":109.02,"v":1106700},{"d":"2018-02-15","o":109.23,"h":110.28,"l":107.57,"c":108.78,"v":818400},{"d":"2018-02-16","o":108.72,"h":109.34,"l":105.78,"c":107.57,"v":946700},{"d":"2018-02-20","o":107.4,"h":108.38,"l":103.72,"c":105.35,"v":2369200},{"d":"2018-02-21","o":116.96,"h":119.3,"l":113.23,"c":114,"v":5545200},{"d":"2018-02-22","o":115.1,"h":115.5,"l":110.2,"c":110.49,"v":1465800},{"d":"2018-02-23","o":111.15,"h":117.07,"l":111.08,"c":116.32,"v":1504200},{"d":"2018-02-26","o":116.5,"h":117.74,"l":112.08,"c":114.85,"v":1409600},{"d":"2018-02-27","o":113.26,"h":113.91,"l":108.9,"c":109.8,"v":2161000},{"d":"2018-02-28","o":110.71,"h":116.11,"l":109.68,"c":114.25,"v":1901700},{"d":"2018-03-01","o":114.24,"h":117.89,"l":113.43,"c":117.51,"v":2062100},{"d":"2018-03-02","o":116.67,"h":116.79,"l":113.12,"c":116.07,"v":1462100},{"d":"2018-03-05","o":115.45,"h":117.55,"l":115.12,"c":116.36,"v":1088500},{"d":"2018-03-06","o":116.54,"h":119.04,"l":115.13,"c":118.59,"v":1003700},{"d":"2018-03-07","o":117.43,"h":118.31,"l":115.8,"c":116.77,"v":708600},{"d":"2018-03-08","o":117.33,"h":117.33,"l":114.54,"c":115.75,"v":672200},{"d":"2018-03-09","o":116.44,"h":118.94,"l":114.4,"c":118.86,"v":1088300},{"d":"2018-03-12","o":118.56,"h":119.25,"l":117.21,"c":118.41,"v":802800},{"d":"2018-03-13","o":118.75,"h":120.1,"l":117.26,"c":119,"v":942500},{"d":"2018-03-14","o":119.16,"h":119.88,"l":116.55,"c":117.06,"v":681800},{"d":"2018-03-15","o":117.54,"h":118.33,"l":115.47,"c":117.1,"v":672600},{"d":"2018-03-16","o":116.93,"h":117.81,"l":115.76,"c":116.63,"v":1354400},{"d":"2018-03-19","o":116.79,"h":117.56,"l":114.7,"c":115.87,"v":813000},{"d":"2018-03-20","o":116.39,"h":116.69,"l":113.74,"c":114.25,"v":636000},{"d":"2018-03-21","o":114.66,"h":116.29,"l":114.24,"c":115.24,"v":689600},{"d":"2018-03-22","o":114.02,"h":115.14,"l":111.63,"c":111.71,"v":1042400},{"d":"2018-03-23","o":112.41,"h":113.26,"l":110.34,"c":110.84,"v":1085900},{"d":"2018-03-26","o":112.49,"h":115.07,"l":111.88,"c":114.77,"v":1008800},{"d":"2018-03-27","o":114.58,"h":117.45,"l":113.29,"c":115.01,"v":1402700},{"d":"2018-03-28","o":115.28,"h":119.42,"l":114.08,"c":115.98,"v":1047500},{"d":"2018-03-29","o":116.34,"h":119.22,"l":115.4,"c":118.55,"v":780800},{"d":"2018-04-02","o":118.61,"h":119.18,"l":110.51,"c":111.93,"v":1581300},{"d":"2018-04-03","o":112.5,"h":113.88,"l":108.95,"c":111.91,"v":1504200},{"d":"2018-04-04","o":110.09,"h":114.98,"l":109.82,"c":114.48,"v":851900},{"d":"2018-04-05","o":115.46,"h":116.83,"l":113.52,"c":116.39,"v":873500},{"d":"2018-04-06","o":115.63,"h":116.37,"l":110.77,"c":111.91,"v":1291200},{"d":"2018-04-09","o":112.94,"h":114.89,"l":110.19,"c":110.35,"v":829500},{"d":"2018-04-10","o":111.14,"h":112.68,"l":109.53,"c":112.14,"v":926800},{"d":"2018-04-11","o":111.16,"h":112.32,"l":110.15,"c":110.93,"v":577600},{"d":"2018-04-12","o":111.46,"h":112.59,"l":110.36,"c":110.57,"v":850700},{"d":"2018-04-13","o":111.14,"h":112.4,"l":105.39,"c":106.61,"v":1530400},{"d":"2018-04-16","o":106.93,"h":108.03,"l":105.02,"c":106.45,"v":971500},{"d":"2018-04-17","o":108.75,"h":109.93,"l":106.78,"c":108.2,"v":1254300},{"d":"2018-04-18","o":108.85,"h":109.72,"l":106.55,"c":107.39,"v":1303600},{"d":"2018-04-19","o":107.55,"h":108.21,"l":103.49,"c":105.18,"v":1516400},{"d":"2018-04-20","o":105.28,"h":106.45,"l":102.9,"c":103.76,"v":1064500},{"d":"2018-04-23","o":103.26,"h":105.6,"l":102.15,"c":105.52,"v":1029500},{"d":"2018-04-24","o":105.76,"h":107.83,"l":105.2,"c":106.93,"v":1162900},{"d":"2018-04-25","o":106.82,"h":109.31,"l":106.44,"c":107.82,"v":1031300},{"d":"2018-04-26","o":112.02,"h":115.12,"l":110.08,"c":113.18,"v":1672500},{"d":"2018-04-27","o":113.15,"h":116.61,"l":112.65,"c":116.34,"v":1158600},{"d":"2018-04-30","o":116.46,"h":116.68,"l":113.86,"c":114.45,"v":1057400},{"d":"2018-05-01","o":113.86,"h":115.7,"l":113.09,"c":115.58,"v":806900},{"d":"2018-05-02","o":115.51,"h":117.09,"l":113.8,"c":115.9,"v":1113000},{"d":"2018-05-03","o":115.58,"h":116.61,"l":114.54,"c":115.43,"v":711400},{"d":"2018-05-04","o":115,"h":117.73,"l":113.84,"c":116.67,"v":860800},{"d":"2018-05-07","o":116.99,"h":117.5,"l":115.09,"c":116.14,"v":672500},{"d":"2018-05-08","o":118.81,"h":118.97,"l":116.31,"c":116.8,"v":1084900},{"d":"2018-05-09","o":116.87,"h":118.14,"l":111.86,"c":117.99,"v":1476400},{"d":"2018-05-10","o":118.25,"h":118.59,"l":116.78,"c":118.23,"v":594200},{"d":"2018-05-11","o":118.31,"h":122.3,"l":117.59,"c":119.94,"v":1354700},{"d":"2018-05-14","o":119.88,"h":121.9,"l":119.26,"c":121.61,"v":939200},{"d":"2018-05-15","o":121.29,"h":121.44,"l":118.78,"c":119.92,"v":878100},{"d":"2018-05-16","o":120.64,"h":121.5,"l":118.66,"c":119.03,"v":855200},{"d":"2018-05-17","o":119.14,"h":120.58,"l":118.08,"c":119.79,"v":1054900},{"d":"2018-05-18","o":119.37,"h":119.86,"l":118.21,"c":118.32,"v":1087000},{"d":"2018-05-21","o":118.4,"h":119.64,"l":116.38,"c":119.15,"v":1482900},{"d":"2018-05-22","o":123.55,"h":125.89,"l":113.61,"c":115.33,"v":3940200},{"d":"2018-05-23","o":115.82,"h":123.63,"l":115.63,"c":123.25,"v":1964800},{"d":"2018-05-24","o":123.32,"h":126,"l":120.96,"c":125.17,"v":1270200},{"d":"2018-05-25","o":124.69,"h":126.24,"l":124.41,"c":124.91,"v":1173100},{"d":"2018-05-29","o":124.36,"h":124.99,"l":123.06,"c":123.96,"v":1163300},{"d":"2018-05-30","o":124,"h":128.66,"l":123.52,"c":128.53,"v":1223900},{"d":"2018-05-31","o":128.34,"h":129.41,"l":126,"c":128.62,"v":1535200},{"d":"2018-06-01","o":128.84,"h":129.67,"l":127.26,"c":128.34,"v":993000},{"d":"2018-06-04","o":129,"h":131.98,"l":128.99,"c":129.91,"v":1008600},{"d":"2018-06-05","o":129.77,"h":130.86,"l":129.24,"c":129.95,"v":881200},{"d":"2018-06-06","o":130.11,"h":131.49,"l":129.47,"c":130.59,"v":1173200},{"d":"2018-06-07","o":131,"h":131.98,"l":129.66,"c":130.05,"v":1506100},{"d":"2018-06-08","o":129.91,"h":132.67,"l":128.51,"c":131.71,"v":863800},{"d":"2018-06-11","o":132.24,"h":133.18,"l":131.34,"c":132.73,"v":875600},{"d":"2018-06-12","o":133.65,"h":134.75,"l":132.83,"c":133.64,"v":887700},{"d":"2018-06-13","o":133.37,"h":133.58,"l":131.49,"c":132.68,"v":771100},{"d":"2018-06-14","o":133.27,"h":133.99,"l":132.57,"c":133.5,"v":816200},{"d":"2018-06-15","o":133.49,"h":137.33,"l":133.02,"c":137.16,"v":1652900},{"d":"2018-06-18","o":136.14,"h":138.38,"l":135.83,"c":138.24,"v":1226100},{"d":"2018-06-19","o":136.9,"h":139.17,"l":136.4,"c":138.3,"v":986100},{"d":"2018-06-20","o":139.2,"h":140.22,"l":137.47,"c":139.16,"v":849600},{"d":"2018-06-21","o":139.1,"h":140.1,"l":137.79,"c":139.5,"v":783800},{"d":"2018-06-22","o":143.42,"h":143.42,"l":137.81,"c":138.85,"v":1377800},{"d":"2018-06-25","o":137.94,"h":137.99,"l":135.21,"c":137.27,"v":915900},{"d":"2018-06-26","o":137.52,"h":139.17,"l":136.46,"c":137.07,"v":745600},{"d":"2018-06-27","o":137.12,"h":137.69,"l":134.01,"c":134.38,"v":1124400},{"d":"2018-06-28","o":134.2,"h":136.18,"l":133.32,"c":135.11,"v":1039800},{"d":"2018-06-29","o":135.81,"h":137.87,"l":135.27,"c":135.7,"v":725300},{"d":"2018-07-02","o":135,"h":135.16,"l":133.42,"c":134.7,"v":662500},{"d":"2018-07-03","o":136.15,"h":136.64,"l":134.4,"c":135.01,"v":339600},{"d":"2018-07-05","o":135.44,"h":135.9,"l":134,"c":135.86,"v":957000},{"d":"2018-07-06","o":137.22,"h":138,"l":136.02,"c":137.17,"v":889500},{"d":"2018-07-09","o":137.59,"h":141.58,"l":137.47,"c":140.95,"v":950800},{"d":"2018-07-10","o":140.94,"h":141.91,"l":139.4,"c":140.65,"v":963300},{"d":"2018-07-11","o":139.82,"h":139.82,"l":136.37,"c":139.08,"v":710200},{"d":"2018-07-12","o":140.37,"h":140.89,"l":138.19,"c":138.79,"v":441200},{"d":"2018-07-13","o":139.3,"h":141.7,"l":138.92,"c":139.34,"v":835000},{"d":"2018-07-16","o":139.67,"h":140.54,"l":139.02,"c":139.67,"v":505100},{"d":"2018-07-17","o":139.15,"h":141.29,"l":139.15,"c":140.28,"v":809100},{"d":"2018-07-18","o":140.19,"h":140.84,"l":139.09,"c":139.97,"v":685800},{"d":"2018-07-19","o":139.85,"h":143.7,"l":139.44,"c":143.37,"v":1123700},{"d":"2018-07-20","o":142.85,"h":143.44,"l":141.73,"c":142.67,"v":585700},{"d":"2018-07-23","o":142.14,"h":145.2,"l":142.14,"c":144.66,"v":686100},{"d":"2018-07-24","o":145.1,"h":145.15,"l":139.44,"c":139.99,"v":800400},{"d":"2018-07-25","o":139.4,"h":140.65,"l":138.67,"c":140.47,"v":794700},{"d":"2018-07-26","o":141,"h":143.81,"l":140.32,"c":141.78,"v":775700},{"d":"2018-07-27","o":142.41,"h":143.13,"l":139.43,"c":139.85,"v":370300},{"d":"2018-07-30","o":139.85,"h":141.4,"l":139.59,"c":140.68,"v":428100},{"d":"2018-07-31","o":140.87,"h":141.98,"l":139.8,"c":141.23,"v":463100},{"d":"2018-08-01","o":140.52,"h":141.44,"l":139.66,"c":139.75,"v":540200},{"d":"2018-08-02","o":139.4,"h":143.69,"l":139.4,"c":143.26,"v":654000},{"d":"2018-08-03","o":144.25,"h":145.66,"l":143.03,"c":144.68,"v":535000},{"d":"2018-08-06","o":145.52,"h":145.83,"l":143.49,"c":145.1,"v":679500},{"d":"2018-08-07","o":145.39,"h":146.31,"l":144.33,"c":145.16,"v":940300},{"d":"2018-08-08","o":145.32,"h":146.76,"l":145.1,"c":146.41,"v":530900},{"d":"2018-08-09","o":146.92,"h":148.7,"l":146.46,"c":147.79,"v":763400},{"d":"2018-08-10","o":146.84,"h":147.91,"l":145.12,"c":146.35,"v":1006400},{"d":"2018-08-13","o":147,"h":147.84,"l":144.5,"c":144.84,"v":1407000},{"d":"2018-08-14","o":153.34,"h":159.5,"l":152.32,"c":156.13,"v":4487600},{"d":"2018-08-15","o":157.98,"h":158.74,"l":155.63,"c":158.03,"v":1503100},{"d":"2018-08-16","o":158.5,"h":160.63,"l":158.5,"c":159.49,"v":1415900},{"d":"2018-08-17","o":159.65,"h":160.16,"l":159.01,"c":159.72,"v":965900},{"d":"2018-08-20","o":160.44,"h":161.25,"l":160,"c":160.84,"v":999200},{"d":"2018-08-21","o":161.22,"h":161.71,"l":159.35,"c":160.15,"v":1193800},{"d":"2018-08-22","o":160.54,"h":161.97,"l":160.3,"c":160.73,"v":804200},{"d":"2018-08-23","o":161.26,"h":163.36,"l":160.95,"c":163.26,"v":891300},{"d":"2018-08-24","o":163.15,"h":165.07,"l":162.57,"c":164.36,"v":729300},{"d":"2018-08-27","o":164.87,"h":164.99,"l":161.84,"c":161.98,"v":1064200},{"d":"2018-08-28","o":162.21,"h":162.91,"l":160,"c":162.1,"v":1096700},{"d":"2018-08-29","o":162.34,"h":164.23,"l":161.13,"c":163.56,"v":765000},{"d":"2018-08-30","o":163.42,"h":163.64,"l":161.16,"c":161.8,"v":916300},{"d":"2018-08-31","o":161.47,"h":164.34,"l":161.47,"c":164.03,"v":960700},{"d":"2018-09-04","o":164.51,"h":169.59,"l":164.2,"c":169.48,"v":1371600},{"d":"2018-09-05","o":169.41,"h":170.91,"l":166.81,"c":167,"v":1018200},{"d":"2018-09-06","o":167.97,"h":169.39,"l":166.77,"c":167.22,"v":775600},{"d":"2018-09-07","o":167.23,"h":169.22,"l":167.09,"c":167.28,"v":763200},{"d":"2018-09-10","o":168.47,"h":169.09,"l":166.14,"c":166.93,"v":910200},{"d":"2018-09-11","o":166.93,"h":168.42,"l":166.65,"c":167.24,"v":738500},{"d":"2018-09-12","o":167.14,"h":168.69,"l":166.29,"c":167.1,"v":1119600},{"d":"2018-09-13","o":167.1,"h":167.99,"l":165.28,"c":166.73,"v":835800},{"d":"2018-09-14","o":166.95,"h":167.92,"l":165.19,"c":165.45,"v":995800},{"d":"2018-09-17","o":167.51,"h":169.76,"l":163.21,"c":163.5,"v":1093400},{"d":"2018-09-18","o":159.75,"h":167.8,"l":159,"c":167.65,"v":1272400},{"d":"2018-09-19","o":167.92,"h":169.99,"l":167.34,"c":169.6,"v":1110400},{"d":"2018-09-20","o":170.14,"h":170.75,"l":167.01,"c":169.55,"v":879900},{"d":"2018-09-21","o":170.82,"h":171.33,"l":168.2,"c":168.44,"v":1605300},{"d":"2018-09-24","o":167.7,"h":168.5,"l":167.01,"c":167.65,"v":894900},{"d":"2018-09-25","o":168,"h":168.43,"l":165.74,"c":167.32,"v":691800},{"d":"2018-09-26","o":167.91,"h":170.67,"l":166.35,"c":169.33,"v":754200},{"d":"2018-09-27","o":169.42,"h":170.92,"l":169.17,"c":169.79,"v":739700},{"d":"2018-09-28","o":169.71,"h":171.04,"l":167.83,"c":168.33,"v":1309700},{"d":"2018-10-01","o":169.02,"h":170.64,"l":168.19,"c":169.6,"v":591600},{"d":"2018-10-02","o":170.47,"h":171.13,"l":168.03,"c":168.4,"v":819300},{"d":"2018-10-03","o":168.68,"h":168.91,"l":167.21,"c":167.6,"v":535500},{"d":"2018-10-04","o":167.7,"h":167.7,"l":165.08,"c":165.71,"v":769500},{"d":"2018-10-05","o":165.63,"h":167.45,"l":164.31,"c":165.83,"v":938800},{"d":"2018-10-08","o":165.4,"h":169.16,"l":165.4,"c":168.36,"v":784700},{"d":"2018-10-09","o":168.27,"h":171.5,"l":168.16,"c":168.89,"v":850400},{"d":"2018-10-10","o":169,"h":169.65,"l":162.87,"c":163.17,"v":997300},{"d":"2018-10-11","o":162.87,"h":165.53,"l":160.6,"c":161.04,"v":1345400},{"d":"2018-10-12","o":163.58,"h":165.95,"l":162.62,"c":165.12,"v":1096700},{"d":"2018-10-15","o":165,"h":168.68,"l":164.76,"c":166.93,"v":644900},{"d":"2018-10-16","o":170.7,"h":170.7,"l":163.78,"c":168.37,"v":1067700},{"d":"2018-10-17","o":166.81,"h":167.8,"l":154.02,"c":159.58,"v":1967500},{"d":"2018-10-18","o":159.72,"h":163,"l":158.52,"c":162.19,"v":1393600},{"d":"2018-10-19","o":163.3,"h":166.76,"l":162.37,"c":164.33,"v":1406100},{"d":"2018-10-22","o":164.39,"h":165.65,"l":162.99,"c":164.77,"v":1426000},{"d":"2018-10-23","o":162.44,"h":165.14,"l":161.39,"c":163.97,"v":1037800},{"d":"2018-10-24","o":163.5,"h":167.02,"l":158.85,"c":159.18,"v":1418200},{"d":"2018-10-25","o":159.41,"h":164.41,"l":157.13,"c":163.17,"v":1350400},{"d":"2018-10-26","o":161.7,"h":165.52,"l":160.21,"c":164.55,"v":1668600},{"d":"2018-10-29","o":166.71,"h":168.52,"l":162.91,"c":164.87,"v":1627400},{"d":"2018-10-30","o":165.16,"h":165.62,"l":163.18,"c":164.97,"v":1020000},{"d":"2018-10-31","o":166.09,"h":166.09,"l":159.67,"c":159.76,"v":1749400},{"d":"2018-11-01","o":159.96,"h":164.35,"l":158.1,"c":163.51,"v":1018400},{"d":"2018-11-02","o":165.02,"h":165.69,"l":163.72,"c":165,"v":1089200},{"d":"2018-11-05","o":165.24,"h":166.11,"l":163.29,"c":165.11,"v":1250700},{"d":"2018-11-06","o":166.56,"h":168.79,"l":165.69,"c":168.09,"v":1085900},{"d":"2018-11-07","o":169.21,"h":170.56,"l":167.08,"c":170.51,"v":888700},{"d":"2018-11-08","o":170.12,"h":173.69,"l":169.45,"c":172.45,"v":1354200},{"d":"2018-11-09","o":172.66,"h":174.71,"l":170.69,"c":171.18,"v":1202300},{"d":"2018-11-12","o":170.33,"h":170.9,"l":166.19,"c":167.06,"v":1522400},{"d":"2018-11-13","o":184.07,"h":185.5,"l":177.51,"c":184.72,"v":3662700},{"d":"2018-11-14","o":185.99,"h":186.15,"l":177.61,"c":177.68,"v":1806900},{"d":"2018-11-15","o":176.88,"h":180.44,"l":174.8,"c":179.05,"v":1026600},{"d":"2018-11-16","o":177.55,"h":179.49,"l":176,"c":179.21,"v":876000},{"d":"2018-11-19","o":179.15,"h":182.49,"l":176.9,"c":177.75,"v":856700},{"d":"2018-11-20","o":174.05,"h":177.67,"l":171.12,"c":171.53,"v":891900},{"d":"2018-11-21","o":171.5,"h":176.09,"l":171.41,"c":174.67,"v":893700},{"d":"2018-11-23","o":173.7,"h":178.53,"l":173.66,"c":177.24,"v":325700},{"d":"2018-11-26","o":178.91,"h":180.77,"l":176.92,"c":177.72,"v":658800},{"d":"2018-11-27","o":176.65,"h":181.42,"l":176.6,"c":179.27,"v":701700},{"d":"2018-11-28","o":178.85,"h":180.79,"l":177.95,"c":178.95,"v":1086600},{"d":"2018-11-29","o":177.91,"h":179.18,"l":177.34,"c":177.67,"v":747800},{"d":"2018-11-30","o":177.78,"h":178.91,"l":175.01,"c":177.71,"v":1399600},{"d":"2018-12-03","o":178.97,"h":179.79,"l":174.85,"c":177.89,"v":895200},{"d":"2018-12-04","o":180.12,"h":181.73,"l":175.62,"c":178.19,"v":1549500},{"d":"2018-12-06","o":176.31,"h":177,"l":170.75,"c":175.76,"v":1226600},{"d":"2018-12-07","o":174.62,"h":177.26,"l":167.38,"c":167.59,"v":761800},{"d":"2018-12-10","o":167.81,"h":167.82,"l":163.41,"c":166.17,"v":1471200},{"d":"2018-12-11","o":167.68,"h":168.89,"l":165.01,"c":165.8,"v":861200},{"d":"2018-12-12","o":166.95,"h":168.86,"l":166.12,"c":166.98,"v":1461100},{"d":"2018-12-13","o":166.82,"h":167.98,"l":165.13,"c":166.29,"v":1008100},{"d":"2018-12-14","o":165.3,"h":168.38,"l":163.4,"c":163.78,"v":968600},{"d":"2018-12-17","o":162.61,"h":162.73,"l":158.13,"c":158.84,"v":1223800},{"d":"2018-12-18","o":160,"h":162.89,"l":157.83,"c":158.24,"v":1312500},{"d":"2018-12-19","o":158.71,"h":160.49,"l":155.43,"c":156.12,"v":1174300},{"d":"2018-12-20","o":155.28,"h":156.15,"l":150.65,"c":152.5,"v":1804900},{"d":"2018-12-21","o":151.57,"h":155.89,"l":150.34,"c":151.41,"v":1872900},{"d":"2018-12-24","o":151.03,"h":152,"l":148.37,"c":148.92,"v":649100},{"d":"2018-12-26","o":149.72,"h":155.13,"l":149.03,"c":155.03,"v":962600},{"d":"2018-12-27","o":153.44,"h":154.77,"l":149.58,"c":154.69,"v":1123400},{"d":"2018-12-28","o":155.34,"h":157.3,"l":153.64,"c":155.46,"v":1009500},{"d":"2018-12-31","o":156.05,"h":157.68,"l":154.99,"c":157.46,"v":752500},{"d":"2019-01-02","o":156.16,"h":159.92,"l":153.82,"c":157.92,"v":1291000},{"d":"2019-01-03","o":158.23,"h":164.07,"l":157.74,"c":162.85,"v":1514700},{"d":"2019-01-04","o":164.17,"h":164.5,"l":158.48,"c":158.81,"v":1423000},{"d":"2019-01-07","o":161.68,"h":163.57,"l":156.83,"c":161.14,"v":2088300},{"d":"2019-01-08","o":162.01,"h":162.95,"l":157.18,"c":160.02,"v":1604700},{"d":"2019-01-09","o":162.68,"h":165.79,"l":161.23,"c":164.43,"v":1429900},{"d":"2019-01-10","o":163.03,"h":165.23,"l":160.76,"c":165.07,"v":999100},{"d":"2019-01-11","o":164.51,"h":166.43,"l":159.25,"c":159.42,"v":1299600},{"d":"2019-01-14","o":157.79,"h":159.49,"l":156.69,"c":158.72,"v":1307700},{"d":"2019-01-15","o":158.62,"h":162.32,"l":158.03,"c":160.28,"v":1023700},{"d":"2019-01-16","o":160.89,"h":162.46,"l":159.03,"c":162.44,"v":1158000},{"d":"2019-01-17","o":161.99,"h":167.42,"l":161.5,"c":166.28,"v":1455100},{"d":"2019-01-18","o":167.23,"h":168.78,"l":163.66,"c":167.61,"v":1777300},{"d":"2019-01-22","o":166.67,"h":168.42,"l":162.26,"c":164.13,"v":1384200},{"d":"2019-01-23","o":164.04,"h":166.6,"l":162.16,"c":164.33,"v":1207800},{"d":"2019-01-24","o":164.5,"h":164.97,"l":155.64,"c":156.31,"v":1298000},{"d":"2019-01-25","o":156.83,"h":156.83,"l":150.24,"c":153.22,"v":1800700},{"d":"2019-01-28","o":151.65,"h":155.05,"l":150.05,"c":154.86,"v":1311500},{"d":"2019-01-29","o":154.15,"h":155.45,"l":151.75,"c":155.39,"v":1076200},{"d":"2019-01-30","o":156.19,"h":160.2,"l":155.6,"c":159.04,"v":1016500},{"d":"2019-01-31","o":158.4,"h":160.11,"l":155.78,"c":159.2,"v":1586600},{"d":"2019-02-01","o":159.9,"h":161.68,"l":158.53,"c":159.04,"v":941500},{"d":"2019-02-04","o":159.63,"h":161.62,"l":157.76,"c":161.35,"v":665600},{"d":"2019-02-05","o":162.39,"h":162.98,"l":159.63,"c":161.46,"v":932600},{"d":"2019-02-06","o":161.38,"h":161.8,"l":156.7,"c":157.22,"v":1212000},{"d":"2019-02-07","o":160,"h":163.26,"l":158,"c":163.13,"v":1375900},{"d":"2019-02-08","o":161.99,"h":163.61,"l":161.12,"c":162.41,"v":740700},{"d":"2019-02-11","o":162.44,"h":165.35,"l":162.44,"c":165.13,"v":917500},{"d":"2019-02-12","o":165.87,"h":168.54,"l":165.48,"c":167.89,"v":1264300},{"d":"2019-02-13","o":168.68,"h":169.58,"l":165.63,"c":166.46,"v":1104700},{"d":"2019-02-14","o":165.92,"h":169.75,"l":164.25,"c":168.74,"v":720000},{"d":"2019-02-15","o":169.83,"h":170.83,"l":167.67,"c":169.99,"v":1379600},{"d":"2019-02-19","o":169.93,"h":178.69,"l":166.42,"c":167.14,"v":3369200},{"d":"2019-02-20","o":166,"h":167.03,"l":162.59,"c":166,"v":1990200},{"d":"2019-02-21","o":166.21,"h":166.21,"l":160.2,"c":161.31,"v":1616300},{"d":"2019-02-22","o":161.31,"h":161.88,"l":158.91,"c":161.47,"v":1158000},{"d":"2019-02-25","o":162.63,"h":163.32,"l":156.12,"c":157.71,"v":1787200},{"d":"2019-02-26","o":163,"h":165.83,"l":161.48,"c":162.92,"v":2112600},{"d":"2019-02-27","o":162.59,"h":162.78,"l":156.68,"c":158.3,"v":1149800},{"d":"2019-02-28","o":156.72,"h":163.77,"l":156.72,"c":161.78,"v":1717600},{"d":"2019-03-01","o":162.25,"h":163.25,"l":158.05,"c":160.62,"v":1398300},{"d":"2019-03-04","o":161.92,"h":161.92,"l":156.92,"c":158.4,"v":1147200},{"d":"2019-03-05","o":158.51,"h":159.82,"l":157.27,"c":157.31,"v":863100},{"d":"2019-03-06","o":157.82,"h":159.13,"l":156.42,"c":157.97,"v":1067900},{"d":"2019-03-07","o":157.09,"h":157.31,"l":154.01,"c":154.13,"v":940700},{"d":"2019-03-08","o":152.85,"h":153.19,"l":150.5,"c":151.77,"v":1138200},{"d":"2019-03-11","o":152.26,"h":155.78,"l":152.08,"c":155.46,"v":1047800},{"d":"2019-03-12","o":155.62,"h":155.62,"l":152.9,"c":154.87,"v":871900},{"d":"2019-03-13","o":155.25,"h":155.8,"l":153.79,"c":154.7,"v":812400},{"d":"2019-03-14","o":155.06,"h":155.2,"l":153.04,"c":154,"v":683400},{"d":"2019-03-15","o":153.64,"h":154.99,"l":151.04,"c":154.84,"v":1714100},{"d":"2019-03-18","o":155.22,"h":162.95,"l":155.08,"c":161.57,"v":2116100},{"d":"2019-03-19","o":161.44,"h":164.93,"l":161.17,"c":163.42,"v":1371600},{"d":"2019-03-20","o":164.51,"h":165.62,"l":162.59,"c":164.15,"v":875200},{"d":"2019-03-21","o":163.83,"h":169.17,"l":163.83,"c":169.07,"v":864700},{"d":"2019-03-22","o":168.33,"h":168.58,"l":164.72,"c":164.84,"v":941600},{"d":"2019-03-25","o":165.5,"h":168.95,"l":164.29,"c":167.78,"v":841100},{"d":"2019-03-26","o":167.85,"h":168.9,"l":165.81,"c":168.27,"v":961700},{"d":"2019-03-27","o":167.96,"h":169.71,"l":166.7,"c":166.89,"v":998900},{"d":"2019-03-28","o":167.32,"h":168.92,"l":166.66,"c":168.75,"v":643400},{"d":"2019-03-29","o":169.89,"h":171.57,"l":168.6,"c":170.53,"v":1856200},{"d":"2019-04-01","o":172.79,"h":174.18,"l":171.13,"c":173.63,"v":957500},{"d":"2019-04-02","o":173.54,"h":173.94,"l":170.93,"c":173.34,"v":670600},{"d":"2019-04-03","o":174.08,"h":174.8,"l":171.42,"c":171.69,"v":847200},{"d":"2019-04-04","o":172.14,"h":174.41,"l":171.58,"c":174,"v":1213800},{"d":"2019-04-05","o":174.31,"h":176.83,"l":174.31,"c":176.78,"v":741300},{"d":"2019-04-08","o":175.78,"h":178.04,"l":173.83,"c":177.59,"v":830300},{"d":"2019-04-09","o":176.9,"h":177.72,"l":175.33,"c":175.65,"v":616200},{"d":"2019-04-10","o":176.7,"h":178.86,"l":174.25,"c":178.8,"v":1079500},{"d":"2019-04-11","o":178.65,"h":181.02,"l":177.89,"c":180.96,"v":705300},{"d":"2019-04-12","o":180.96,"h":181.8,"l":179.74,"c":180.11,"v":922600},{"d":"2019-04-15","o":180.54,"h":181.78,"l":179.03,"c":181.43,"v":913200},{"d":"2019-04-16","o":182.56,"h":182.56,"l":179.51,"c":179.95,"v":676900},{"d":"2019-04-17","o":179.95,"h":180.05,"l":176.67,"c":176.81,"v":741500},{"d":"2019-04-18","o":176.56,"h":177.13,"l":174.11,"c":175.4,"v":1025300},{"d":"2019-04-22","o":174.45,"h":175.39,"l":169.73,"c":170.08,"v":878800},{"d":"2019-04-23","o":171.09,"h":173.72,"l":170.26,"c":172.47,"v":925000},{"d":"2019-04-24","o":173.29,"h":173.93,"l":171.76,"c":171.86,"v":915700},{"d":"2019-04-25","o":169.8,"h":171.57,"l":165.87,"c":170.64,"v":1265000},{"d":"2019-04-26","o":170.31,"h":170.73,"l":168.17,"c":170.19,"v":690700},{"d":"2019-04-29","o":169.94,"h":170.56,"l":166.64,"c":166.77,"v":811000},{"d":"2019-04-30","o":167.41,"h":168.71,"l":165.25,"c":166.32,"v":872200},{"d":"2019-05-01","o":166.13,"h":166.66,"l":163.67,"c":163.83,"v":923200},{"d":"2019-05-02","o":164.05,"h":167.21,"l":163.3,"c":166.78,"v":1154500},{"d":"2019-05-03","o":167.05,"h":167.39,"l":163.19,"c":163.27,"v":760200},{"d":"2019-05-06","o":161.06,"h":163.56,"l":159.83,"c":161.99,"v":1218600},{"d":"2019-05-07","o":161.09,"h":162.59,"l":159.65,"c":160.66,"v":1069400},{"d":"2019-05-08","o":160.12,"h":160.45,"l":157.73,"c":158.62,"v":586200},{"d":"2019-05-09","o":157.32,"h":160.01,"l":156.18,"c":159.89,"v":883600},{"d":"2019-05-10","o":159.24,"h":159.24,"l":154.49,"c":158.12,"v":813300},{"d":"2019-05-13","o":155.13,"h":156,"l":153.41,"c":155.37,"v":1395400},{"d":"2019-05-14","o":154.57,"h":156.89,"l":153.09,"c":155.75,"v":1216000},{"d":"2019-05-15","o":154.84,"h":155.95,"l":153.25,"c":155.83,"v":783000},{"d":"2019-05-16","o":155.8,"h":158.67,"l":154.12,"c":157.28,"v":1264500},{"d":"2019-05-17","o":155.92,"h":159.67,"l":155.68,"c":157.97,"v":1146200},{"d":"2019-05-20","o":157.35,"h":160.19,"l":157.2,"c":158.64,"v":1714600},{"d":"2019-05-21","o":159.02,"h":161.72,"l":156.65,"c":161.3,"v":1821300},{"d":"2019-05-22","o":165.69,"h":170.99,"l":164.6,"c":166.29,"v":3608400},{"d":"2019-05-23","o":165.58,"h":167,"l":158.55,"c":159.8,"v":2600200},{"d":"2019-05-24","o":159.72,"h":160.41,"l":155.48,"c":158.09,"v":2127800},{"d":"2019-05-28","o":158.23,"h":159.25,"l":154.56,"c":154.56,"v":1207500},{"d":"2019-05-29","o":154.18,"h":156.07,"l":151.57,"c":155.78,"v":1665200},{"d":"2019-05-30","o":156.79,"h":160.58,"l":156.44,"c":159.39,"v":1080200},{"d":"2019-05-31","o":156,"h":156.63,"l":154.4,"c":155,"v":1487200},{"d":"2019-06-03","o":154.41,"h":154.49,"l":151.83,"c":153.17,"v":1104200},{"d":"2019-06-04","o":154.56,"h":155.82,"l":153.76,"c":154.61,"v":1008300},{"d":"2019-06-05","o":155.26,"h":156.02,"l":152.64,"c":154.61,"v":1093000},{"d":"2019-06-06","o":154.64,"h":155.4,"l":153.42,"c":154.9,"v":919500},{"d":"2019-06-07","o":155.1,"h":157.13,"l":154.57,"c":155.35,"v":663300},{"d":"2019-06-10","o":156.36,"h":157.7,"l":152.13,"c":153.52,"v":1046900},{"d":"2019-06-11","o":153.76,"h":153.84,"l":150.32,"c":152.17,"v":1469200},{"d":"2019-06-12","o":152.09,"h":152.68,"l":149.03,"c":150.54,"v":796500},{"d":"2019-06-13","o":150.66,"h":152.7,"l":150.19,"c":150.61,"v":814800},{"d":"2019-06-14","o":150.69,"h":152.68,"l":150.31,"c":151.8,"v":769100},{"d":"2019-06-17","o":152.52,"h":153.84,"l":151.66,"c":151.74,"v":694300},{"d":"2019-06-18","o":152.42,"h":155.05,"l":152.32,"c":154.83,"v":1194500},{"d":"2019-06-19","o":154.87,"h":155.06,"l":152.12,"c":153.77,"v":1092600},{"d":"2019-06-20","o":154.32,"h":154.95,"l":151.27,"c":153.27,"v":874700},{"d":"2019-06-21","o":153.61,"h":154.11,"l":151.76,"c":153.24,"v":1054200},{"d":"2019-06-24","o":153.86,"h":153.86,"l":151.66,"c":152.33,"v":1134100},{"d":"2019-06-25","o":152.94,"h":156.22,"l":151.92,"c":154.5,"v":1346800},{"d":"2019-06-26","o":153.69,"h":153.92,"l":149.2,"c":149.93,"v":1237800},{"d":"2019-06-27","o":150.09,"h":153.03,"l":149.17,"c":151.71,"v":1028900},{"d":"2019-06-28","o":151.98,"h":154.45,"l":151.4,"c":154.14,"v":950000},{"d":"2019-07-01","o":155.71,"h":158.45,"l":155.57,"c":156.59,"v":1151500},{"d":"2019-07-02","o":157,"h":160.49,"l":156.32,"c":159.79,"v":1394000},{"d":"2019-07-03","o":159.51,"h":161.63,"l":158.67,"c":160.63,"v":588400},{"d":"2019-07-05","o":160.14,"h":161.01,"l":159.25,"c":160.62,"v":604400},{"d":"2019-07-08","o":160.6,"h":163.23,"l":158.11,"c":158.19,"v":1588100},{"d":"2019-07-09","o":157.77,"h":158.88,"l":154.03,"c":155.5,"v":1040700},{"d":"2019-07-10","o":155.59,"h":156.81,"l":154.59,"c":156.43,"v":833700},{"d":"2019-07-11","o":155.86,"h":157.52,"l":155.08,"c":156.29,"v":970300},{"d":"2019-07-12","o":156.24,"h":159.11,"l":155.89,"c":158.58,"v":648600},{"d":"2019-07-15","o":159.01,"h":159.14,"l":156.63,"c":158.92,"v":487600},{"d":"2019-07-16","o":158.87,"h":162.71,"l":158.87,"c":161.76,"v":763600},{"d":"2019-07-17","o":161.15,"h":161.41,"l":156.35,"c":157.67,"v":1116100},{"d":"2019-07-18","o":154.75,"h":158.09,"l":152.33,"c":157.9,"v":1126900},{"d":"2019-07-19","o":158.09,"h":158.73,"l":156.14,"c":156.93,"v":965300},{"d":"2019-07-22","o":157.28,"h":160.17,"l":157.24,"c":158.9,"v":840800},{"d":"2019-07-23","o":159.49,"h":159.9,"l":155.35,"c":157.64,"v":894500},{"d":"2019-07-24","o":157.64,"h":159.22,"l":157.07,"c":158.5,"v":865500},{"d":"2019-07-25","o":156.9,"h":158.21,"l":149.94,"c":150.03,"v":1703200},{"d":"2019-07-26","o":150.1,"h":152.83,"l":149.5,"c":152.62,"v":881500},{"d":"2019-07-29","o":152.29,"h":153.42,"l":150.94,"c":153.04,"v":782500},{"d":"2019-07-30","o":152.52,"h":154.66,"l":150.91,"c":151.8,"v":872900},{"d":"2019-07-31","o":151.65,"h":152.48,"l":149.71,"c":150.64,"v":1057100},{"d":"2019-08-01","o":150.52,"h":153.52,"l":149.72,"c":149.95,"v":1460300},{"d":"2019-08-02","o":149.6,"h":150.04,"l":145.71,"c":145.78,"v":1212700},{"d":"2019-08-05","o":142.95,"h":143.4,"l":139.96,"c":143.16,"v":1604800},{"d":"2019-08-06","o":143.09,"h":146.11,"l":141.63,"c":145.64,"v":1594000},{"d":"2019-08-07","o":144.41,"h":145.31,"l":142.21,"c":144.04,"v":1524000},{"d":"2019-08-08","o":144.9,"h":146.62,"l":144.09,"c":144.43,"v":1291600},{"d":"2019-08-09","o":144.54,"h":146.94,"l":143.21,"c":144.33,"v":1332600},{"d":"2019-08-12","o":143.4,"h":145.35,"l":140.81,"c":142.16,"v":1681100},{"d":"2019-08-13","o":130.8,"h":144.06,"l":130.09,"c":142.23,"v":5903800},{"d":"2019-08-14","o":138.24,"h":140.46,"l":135.44,"c":136.49,"v":2424500},{"d":"2019-08-15","o":137.21,"h":138.27,"l":135.46,"c":137.5,"v":1960500},{"d":"2019-08-16","o":137.73,"h":139.69,"l":136.43,"c":136.59,"v":1277800},{"d":"2019-08-19","o":138,"h":138.26,"l":135.22,"c":136.35,"v":1287800},{"d":"2019-08-20","o":136.44,"h":137.85,"l":135.3,"c":135.38,"v":997300},{"d":"2019-08-21","o":136.56,"h":136.75,"l":134.7,"c":136.23,"v":1344700},{"d":"2019-08-22","o":136.65,"h":138.55,"l":136.08,"c":137.5,"v":1306700},{"d":"2019-08-23","o":136.57,"h":138.19,"l":134.45,"c":135.05,"v":1088000},{"d":"2019-08-26","o":135.62,"h":135.7,"l":132.89,"c":135,"v":901000},{"d":"2019-08-27","o":135.82,"h":137.13,"l":134.87,"c":134.89,"v":746800},{"d":"2019-08-28","o":134.3,"h":137.56,"l":133.3,"c":136.76,"v":1800700},{"d":"2019-08-29","o":138.04,"h":140.74,"l":137.78,"c":138.07,"v":1203800},{"d":"2019-08-30","o":138.7,"h":139.82,"l":137.45,"c":137.95,"v":721300},{"d":"2019-09-03","o":137.19,"h":140.43,"l":136.77,"c":140.36,"v":1002500},{"d":"2019-09-04","o":141.57,"h":142.31,"l":138.51,"c":141.89,"v":1235200},{"d":"2019-09-05","o":143.08,"h":147.12,"l":143.07,"c":146.55,"v":770600},{"d":"2019-09-06","o":146.89,"h":147.67,"l":146.32,"c":147.21,"v":818200},{"d":"2019-09-09","o":147.4,"h":147.81,"l":145.57,"c":147.43,"v":1039700},{"d":"2019-09-10","o":147.37,"h":155.38,"l":146.79,"c":154.7,"v":1403200},{"d":"2019-09-11","o":154.96,"h":158.89,"l":154.68,"c":158.86,"v":1180100},{"d":"2019-09-12","o":160,"h":160.15,"l":155.08,"c":155.2,"v":1163200},{"d":"2019-09-13","o":159.1,"h":159.32,"l":154.85,"c":157,"v":996700},{"d":"2019-09-16","o":156,"h":158.26,"l":155.7,"c":156.07,"v":904800},{"d":"2019-09-17","o":155.44,"h":157,"l":153.74,"c":156.07,"v":841000},{"d":"2019-09-18","o":155.91,"h":156.37,"l":152.57,"c":153.79,"v":667900},{"d":"2019-09-19","o":153.73,"h":154.56,"l":152.31,"c":152.8,"v":705700},{"d":"2019-09-20","o":152.93,"h":156.8,"l":152.69,"c":155.69,"v":1050500},{"d":"2019-09-23","o":156.55,"h":161.57,"l":155.78,"c":161.22,"v":1234200},{"d":"2019-09-24","o":162.48,"h":163.61,"l":158.72,"c":159.22,"v":1263100},{"d":"2019-09-25","o":159.22,"h":162.67,"l":158.88,"c":162.28,"v":789300},{"d":"2019-09-26","o":162.07,"h":162.07,"l":158.5,"c":160.38,"v":727500},{"d":"2019-09-27","o":161.13,"h":162.42,"l":160.45,"c":161.68,"v":531900},{"d":"2019-09-30","o":161.64,"h":165.97,"l":161.46,"c":165.4,"v":982800},{"d":"2019-10-01","o":165.59,"h":167.64,"l":163.94,"c":167.29,"v":1086300},{"d":"2019-10-02","o":166.27,"h":166.87,"l":161.95,"c":162.96,"v":975400},{"d":"2019-10-03","o":162.6,"h":162.79,"l":158.26,"c":159.86,"v":918100},{"d":"2019-10-04","o":159.54,"h":160.61,"l":157.2,"c":159.94,"v":749000},{"d":"2019-10-07","o":159.09,"h":160.37,"l":157.1,"c":158.27,"v":1206600},{"d":"2019-10-08","o":156.6,"h":156.89,"l":153.25,"c":154.33,"v":913200},{"d":"2019-10-09","o":154.61,"h":155.38,"l":153.25,"c":154.41,"v":641600},{"d":"2019-10-10","o":154.6,"h":156.42,"l":153.82,"c":155.95,"v":731400},{"d":"2019-10-11","o":157.51,"h":160,"l":157.4,"c":158.56,"v":691600},{"d":"2019-10-14","o":158.14,"h":159.23,"l":157.09,"c":157.32,"v":430100},{"d":"2019-10-15","o":158.74,"h":161.24,"l":157.15,"c":159.73,"v":620300},{"d":"2019-10-16","o":159.21,"h":164.34,"l":159.2,"c":162.75,"v":870600},{"d":"2019-10-17","o":162.5,"h":164.71,"l":161.25,"c":163.75,"v":730800},{"d":"2019-10-18","o":163.52,"h":164.74,"l":160.72,"c":163.5,"v":642900},{"d":"2019-10-21","o":164.53,"h":166.35,"l":163.99,"c":166.03,"v":663300},{"d":"2019-10-22","o":166.4,"h":167.25,"l":164.13,"c":165.98,"v":575300},{"d":"2019-10-23","o":165.25,"h":166.68,"l":163.26,"c":165.12,"v":701000},{"d":"2019-10-24","o":168.44,"h":170.55,"l":166.3,"c":166.81,"v":1070100},{"d":"2019-10-25","o":166.5,"h":169.69,"l":165.34,"c":165.56,"v":643100},{"d":"2019-10-28","o":165.96,"h":167.97,"l":165.23,"c":166.41,"v":978800},{"d":"2019-10-29","o":166.27,"h":166.92,"l":163.99,"c":164.35,"v":657500},{"d":"2019-10-30","o":163.99,"h":165.55,"l":162.8,"c":163.97,"v":721600},{"d":"2019-10-31","o":163.84,"h":164.17,"l":161.06,"c":162.48,"v":826600},{"d":"2019-11-01","o":163.01,"h":166.33,"l":162.46,"c":164.82,"v":677800},{"d":"2019-11-04","o":165.84,"h":167.37,"l":164.59,"c":166.61,"v":708700},{"d":"2019-11-05","o":167.67,"h":170.87,"l":166.51,"c":168.14,"v":1222500},{"d":"2019-11-06","o":168.14,"h":169.95,"l":166.43,"c":169.7,"v":866300},{"d":"2019-11-07","o":170.45,"h":171.36,"l":168.83,"c":169.28,"v":669100},{"d":"2019-11-08","o":170.36,"h":170.7,"l":165.8,"c":167.4,"v":1243000},{"d":"2019-11-11","o":166.72,"h":171.43,"l":165.95,"c":168.82,"v":1805500},{"d":"2019-11-12","o":157.95,"h":160.41,"l":154.31,"c":156.14,"v":4357300},{"d":"2019-11-13","o":155.31,"h":158.88,"l":153.76,"c":158.58,"v":1370900},{"d":"2019-11-14","o":157.95,"h":157.97,"l":155.02,"c":156.83,"v":882000},{"d":"2019-11-15","o":157.79,"h":162.69,"l":157.44,"c":162.66,"v":1084500},{"d":"2019-11-18","o":162.85,"h":164.06,"l":160.95,"c":163.67,"v":862900},{"d":"2019-11-19","o":163.22,"h":163.62,"l":161.22,"c":161.98,"v":714500},{"d":"2019-11-20","o":161.79,"h":161.96,"l":159.72,"c":161.74,"v":724000},{"d":"2019-11-21","o":162.15,"h":163.18,"l":158.2,"c":158.33,"v":635900},{"d":"2019-11-22","o":158.3,"h":159.1,"l":156.82,"c":157.87,"v":971600},{"d":"2019-11-25","o":158.36,"h":160.5,"l":157.59,"c":159.15,"v":647500},{"d":"2019-11-26","o":159.48,"h":159.48,"l":156.91,"c":157.09,"v":1004400},{"d":"2019-11-27","o":157.61,"h":160.61,"l":157.33,"c":158.78,"v":809700},{"d":"2019-11-29","o":158.46,"h":159.01,"l":156.68,"c":157.08,"v":487100},{"d":"2019-12-02","o":157.49,"h":159.57,"l":156.49,"c":156.55,"v":893600},{"d":"2019-12-03","o":155.25,"h":155.25,"l":151.88,"c":152.61,"v":1047200},{"d":"2019-12-04","o":152.62,"h":153.93,"l":152,"c":152.33,"v":2822700},{"d":"2019-12-05","o":152.89,"h":153.48,"l":151.82,"c":152.29,"v":1603000},{"d":"2019-12-06","o":153.29,"h":155.45,"l":151.93,"c":154.62,"v":1803900},{"d":"2019-12-09","o":154.24,"h":154.44,"l":150.5,"c":151.57,"v":1900000},{"d":"2019-12-10","o":153.18,"h":157.34,"l":152.44,"c":156.17,"v":1510600},{"d":"2019-12-11","o":155.86,"h":157.45,"l":153.77,"c":155.9,"v":944900},{"d":"2019-12-12","o":155.59,"h":157.84,"l":155.45,"c":156.12,"v":710300},{"d":"2019-12-13","o":156.22,"h":156.51,"l":154.22,"c":155.21,"v":768600},{"d":"2019-12-16","o":155.47,"h":155.62,"l":153.4,"c":153.5,"v":659200},{"d":"2019-12-17","o":154.51,"h":158.86,"l":153.67,"c":157.98,"v":941700},{"d":"2019-12-18","o":158.13,"h":158.8,"l":156.51,"c":158.03,"v":564900},{"d":"2019-12-19","o":157.47,"h":158.45,"l":156.23,"c":156.48,"v":734700},{"d":"2019-12-20","o":157.77,"h":158.7,"l":156.09,"c":158.12,"v":1269200},{"d":"2019-12-23","o":158.22,"h":160.2,"l":156.9,"c":159.97,"v":683600},{"d":"2019-12-24","o":160.12,"h":162.06,"l":159.83,"c":160.57,"v":324200},{"d":"2019-12-26","o":160.53,"h":161.07,"l":158.44,"c":159.27,"v":482300},{"d":"2019-12-27","o":159.47,"h":159.75,"l":158,"c":158.35,"v":487200},{"d":"2019-12-30","o":158.35,"h":160.26,"l":157.43,"c":159.12,"v":563400},{"d":"2019-12-31","o":159.16,"h":160.31,"l":158.5,"c":160.16,"v":609600},{"d":"2020-01-02","o":160.47,"h":160.95,"l":157.53,"c":159.41,"v":944900},{"d":"2020-01-03","o":158.03,"h":159.63,"l":157.25,"c":159.42,"v":567000},{"d":"2020-01-06","o":157.74,"h":158.89,"l":156.43,"c":156.8,"v":880200},{"d":"2020-01-07","o":156.9,"h":157.4,"l":152.41,"c":154.94,"v":1129500},{"d":"2020-01-08","o":154.85,"h":156.05,"l":153.14,"c":153.16,"v":825700},{"d":"2020-01-09","o":153.78,"h":153.98,"l":150.25,"c":152.87,"v":1177400},{"d":"2020-01-10","o":153.18,"h":153.5,"l":148.61,"c":149.01,"v":1416100},{"d":"2020-01-13","o":145.33,"h":147,"l":142.76,"c":145.26,"v":2138700},{"d":"2020-01-14","o":145.59,"h":149.08,"l":144.34,"c":148.9,"v":1568400},{"d":"2020-01-15","o":149.58,"h":151.49,"l":147.82,"c":150.21,"v":1208800},{"d":"2020-01-16","o":150.74,"h":152,"l":150.1,"c":151.94,"v":677000},{"d":"2020-01-17","o":151.78,"h":152.08,"l":150.36,"c":151.05,"v":817400},{"d":"2020-01-21","o":150.62,"h":150.62,"l":147.86,"c":149,"v":797300},{"d":"2020-01-22","o":148.87,"h":149.98,"l":146.81,"c":147.65,"v":1204300},{"d":"2020-01-23","o":146.07,"h":150.13,"l":145.97,"c":149.73,"v":1312600},{"d":"2020-01-24","o":150,"h":150,"l":141.21,"c":141.68,"v":1277100},{"d":"2020-01-27","o":139.89,"h":141.66,"l":139.06,"c":139.06,"v":937300},{"d":"2020-01-28","o":139.78,"h":140.24,"l":137.37,"c":138.58,"v":924000},{"d":"2020-01-29","o":139.05,"h":140.43,"l":138.1,"c":138.55,"v":913400},{"d":"2020-01-30","o":136.95,"h":137.48,"l":133.43,"c":135.27,"v":1018300},{"d":"2020-01-31","o":134.34,"h":134.59,"l":131.5,"c":131.75,"v":1280700},{"d":"2020-02-03","o":132.78,"h":134.41,"l":132.34,"c":132.65,"v":1014200},{"d":"2020-02-04","o":134.09,"h":134.63,"l":131.54,"c":131.56,"v":822300},{"d":"2020-02-05","o":132.71,"h":137.64,"l":132.25,"c":137.02,"v":1199400},{"d":"2020-02-06","o":137.13,"h":137.34,"l":133.97,"c":134.37,"v":873000},{"d":"2020-02-07","o":134,"h":134.38,"l":131.13,"c":132.93,"v":895500},{"d":"2020-02-10","o":132.17,"h":132.29,"l":129.94,"c":130.68,"v":780800},{"d":"2020-02-11","o":130.96,"h":132.84,"l":130.79,"c":132.11,"v":558100},{"d":"2020-02-12","o":132.89,"h":134.79,"l":132.54,"c":134.32,"v":595100},{"d":"2020-02-13","o":133.78,"h":136.17,"l":133.17,"c":134.67,"v":949700},{"d":"2020-02-14","o":134.75,"h":134.75,"l":131.56,"c":133.59,"v":1122500},{"d":"2020-02-18","o":145.39,"h":150.66,"l":140.76,"c":141.81,"v":2881700},{"d":"2020-02-19","o":141.51,"h":142.42,"l":137.74,"c":140.12,"v":1015600},{"d":"2020-02-20","o":140.15,"h":142.86,"l":139.54,"c":142.48,"v":671600},{"d":"2020-02-21","o":141.62,"h":142.13,"l":139.87,"c":140.61,"v":791800},{"d":"2020-02-24","o":137.42,"h":140.84,"l":136.56,"c":139.91,"v":1199400},{"d":"2020-02-25","o":140.78,"h":140.78,"l":136.14,"c":137.6,"v":1565700},{"d":"2020-02-26","o":138.95,"h":138.95,"l":134.08,"c":134.54,"v":1164800},{"d":"2020-02-27","o":133.16,"h":138.11,"l":129.63,"c":134.13,"v":997000},{"d":"2020-02-28","o":131.29,"h":132.98,"l":127.85,"c":132.98,"v":1909200},{"d":"2020-03-02","o":133.45,"h":133.45,"l":128.04,"c":132.99,"v":1403000},{"d":"2020-03-03","o":131.52,"h":135.66,"l":128.92,"c":130.33,"v":1241000},{"d":"2020-03-04","o":131.22,"h":133.03,"l":128.07,"c":132.9,"v":861300},{"d":"2020-03-05","o":129.19,"h":129.77,"l":126,"c":126.92,"v":1157100},{"d":"2020-03-06","o":123.81,"h":128.48,"l":121.51,"c":127.91,"v":1207800},{"d":"2020-03-09","o":119.93,"h":132.19,"l":119.44,"c":130.36,"v":1736700},{"d":"2020-03-10","o":133.74,"h":137.35,"l":129.94,"c":135.2,"v":1322500},{"d":"2020-03-11","o":132.47,"h":132.8,"l":123.41,"c":125.62,"v":2077500},{"d":"2020-03-12","o":118.4,"h":120.33,"l":109.02,"c":109.17,"v":1721300},{"d":"2020-03-13","o":114.08,"h":115.31,"l":105.15,"c":113.69,"v":1251600},{"d":"2020-03-16","o":102.83,"h":107.49,"l":93.88,"c":95.25,"v":1416100},{"d":"2020-03-17","o":97.15,"h":101.92,"l":92.64,"c":100.25,"v":1475700},{"d":"2020-03-18","o":92.63,"h":94.46,"l":78.56,"c":88.74,"v":1649400},{"d":"2020-03-19","o":86.48,"h":89.42,"l":81.62,"c":85.97,"v":1185000},{"d":"2020-03-20","o":86.49,"h":89,"l":73.74,"c":75.03,"v":1548500},{"d":"2020-03-23","o":74.97,"h":79.94,"l":71.33,"c":78.5,"v":1476000},{"d":"2020-03-24","o":82.71,"h":87.61,"l":81.42,"c":86.38,"v":1668300},{"d":"2020-03-25","o":87.33,"h":96.61,"l":85.07,"c":90.37,"v":1173700},{"d":"2020-03-26","o":91.42,"h":97.65,"l":90.58,"c":97.12,"v":1713800},{"d":"2020-03-27","o":93.1,"h":100.21,"l":91.4,"c":95.6,"v":761500},{"d":"2020-03-30","o":94.41,"h":97.87,"l":89.86,"c":96.5,"v":1046400},{"d":"2020-03-31","o":95.56,"h":97.38,"l":92.9,"c":93.32,"v":1268600},{"d":"2020-04-01","o":89.63,"h":92.7,"l":87.12,"c":89.17,"v":1163400},{"d":"2020-04-02","o":87.71,"h":89.89,"l":81.94,"c":88.41,"v":3036900},{"d":"2020-04-03","o":86.14,"h":86.91,"l":82.73,"c":84.65,"v":1148400},{"d":"2020-04-06","o":89.44,"h":98.3,"l":88.53,"c":95.81,"v":1378300},{"d":"2020-04-07","o":102.23,"h":103.72,"l":97.48,"c":99.44,"v":1255800},{"d":"2020-04-08","o":101.83,"h":103.95,"l":98.96,"c":102.52,"v":680900},{"d":"2020-04-09","o":104.62,"h":108.81,"l":103.34,"c":106.86,"v":1137200},{"d":"2020-04-13","o":109.02,"h":110.05,"l":103.6,"c":110,"v":1175500},{"d":"2020-04-14","o":111.24,"h":116.33,"l":111.14,"c":115.39,"v":922500},{"d":"2020-04-15","o":110.95,"h":112.95,"l":108.89,"c":111.99,"v":835100},{"d":"2020-04-16","o":112.84,"h":118.22,"l":110.96,"c":117.53,"v":1139500},{"d":"2020-04-17","o":121.5,"h":123.4,"l":115.64,"c":118.86,"v":949600},{"d":"2020-04-20","o":116.83,"h":117.98,"l":115.08,"c":115.4,"v":941400},{"d":"2020-04-21","o":115.47,"h":117.2,"l":112.97,"c":113.51,"v":777900},{"d":"2020-04-22","o":115.07,"h":116.34,"l":112.41,"c":113.02,"v":751200},{"d":"2020-04-23","o":114.5,"h":118.38,"l":112.8,"c":113.39,"v":895300},{"d":"2020-04-24","o":115.15,"h":118.3,"l":114,"c":117.59,"v":1011400},{"d":"2020-04-27","o":118.49,"h":121.09,"l":117.47,"c":118.95,"v":774400},{"d":"2020-04-28","o":121.51,"h":123.24,"l":119.94,"c":120.97,"v":776000},{"d":"2020-04-29","o":123.83,"h":126.79,"l":123,"c":124.91,"v":938400},{"d":"2020-04-30","o":123.33,"h":123.42,"l":118.78,"c":120.91,"v":750000},{"d":"2020-05-01","o":118.02,"h":119.39,"l":115.97,"c":116.59,"v":501700},{"d":"2020-05-04","o":115.43,"h":120.41,"l":115,"c":120.11,"v":460300},{"d":"2020-05-05","o":121.89,"h":123.59,"l":121,"c":121.19,"v":440100},{"d":"2020-05-06","o":121.81,"h":122.94,"l":119.57,"c":121.16,"v":683800},{"d":"2020-05-07","o":122.5,"h":124.91,"l":118.94,"c":119.61,"v":904500},{"d":"2020-05-08","o":121.9,"h":125.71,"l":121.13,"c":124.85,"v":911500},{"d":"2020-05-11","o":124.11,"h":126.39,"l":123,"c":125.94,"v":851200},{"d":"2020-05-12","o":126.7,"h":126.94,"l":124.01,"c":124.5,"v":1010600},{"d":"2020-05-13","o":123.76,"h":125.05,"l":118.68,"c":119.24,"v":1178700},{"d":"2020-05-14","o":117.78,"h":121.26,"l":116.76,"c":121.13,"v":1385500},{"d":"2020-05-15","o":119.91,"h":127.03,"l":118.73,"c":126.06,"v":1307700},{"d":"2020-05-18","o":130.61,"h":132.89,"l":128.16,"c":131.11,"v":1806600},{"d":"2020-05-19","o":140.34,"h":141.8,"l":135.25,"c":135.82,"v":3755600},{"d":"2020-05-20","o":138.23,"h":140.16,"l":135.04,"c":135.72,"v":1216300},{"d":"2020-05-21","o":135.57,"h":136.02,"l":130.07,"c":134.79,"v":1512800},{"d":"2020-05-22","o":133.29,"h":134.21,"l":131.39,"c":133.48,"v":682600},{"d":"2020-05-26","o":137.62,"h":138.67,"l":134.59,"c":135.58,"v":813400},{"d":"2020-05-27","o":137.5,"h":141.78,"l":136.31,"c":141.71,"v":815200},{"d":"2020-05-28","o":142.39,"h":142.48,"l":138,"c":138.44,"v":1069900},{"d":"2020-05-29","o":137.7,"h":140.81,"l":136.5,"c":139.32,"v":1324300},{"d":"2020-06-01","o":139.56,"h":140.63,"l":138.49,"c":139.79,"v":841000},{"d":"2020-06-02","o":141.21,"h":141.35,"l":138.93,"c":139.49,"v":540300},{"d":"2020-06-03","o":139.76,"h":144.63,"l":139.76,"c":142.32,"v":519300},{"d":"2020-06-04","o":141.08,"h":142.69,"l":140.59,"c":142.2,"v":498400},{"d":"2020-06-05","o":145.07,"h":149.16,"l":144.56,"c":146.1,"v":929300},{"d":"2020-06-08","o":146.28,"h":149.24,"l":145.08,"c":146.35,"v":920500},{"d":"2020-06-09","o":145.22,"h":145.71,"l":142.33,"c":144.21,"v":717100},{"d":"2020-06-10","o":144.32,"h":144.32,"l":140.37,"c":140.38,"v":864900},{"d":"2020-06-11","o":136.71,"h":138.83,"l":131.6,"c":133.13,"v":943000},{"d":"2020-06-12","o":137.05,"h":137.29,"l":131.31,"c":135.73,"v":682700},{"d":"2020-06-15","o":131.16,"h":139.39,"l":130.33,"c":137.85,"v":1074000},{"d":"2020-06-16","o":143.04,"h":144.01,"l":138.24,"c":142.66,"v":1018900},{"d":"2020-06-17","o":144.11,"h":150.03,"l":142.74,"c":148.64,"v":1382700},{"d":"2020-06-18","o":147.4,"h":148.84,"l":145.62,"c":147.71,"v":588200},{"d":"2020-06-19","o":150.47,"h":150.57,"l":144.78,"c":144.9,"v":1042900},{"d":"2020-06-22","o":145.11,"h":152.27,"l":144.53,"c":151.6,"v":1790600},{"d":"2020-06-23","o":152.51,"h":153.47,"l":149.78,"c":149.97,"v":1210300},{"d":"2020-06-24","o":148.56,"h":148.81,"l":142.76,"c":143,"v":1073200},{"d":"2020-06-25","o":141.85,"h":143.49,"l":140.07,"c":142.91,"v":920600},{"d":"2020-06-26","o":142.97,"h":143.87,"l":139.59,"c":139.99,"v":1079400},{"d":"2020-06-29","o":141.49,"h":143.66,"l":138.76,"c":142.75,"v":676500},{"d":"2020-06-30","o":142.43,"h":143.36,"l":140.43,"c":142.45,"v":746100},{"d":"2020-07-01","o":142.36,"h":143.67,"l":139.67,"c":141.95,"v":709500},{"d":"2020-07-02","o":144.24,"h":145.61,"l":140.3,"c":141.84,"v":467000},{"d":"2020-07-06","o":144.15,"h":144.31,"l":138.25,"c":138.96,"v":841300},{"d":"2020-07-07","o":137.92,"h":138.96,"l":136.47,"c":136.68,"v":799000},{"d":"2020-07-08","o":136.29,"h":136.96,"l":132.93,"c":136.45,"v":1361200},{"d":"2020-07-09","o":135.68,"h":136.81,"l":132.32,"c":133.75,"v":543000},{"d":"2020-07-10","o":133.31,"h":134.78,"l":131.9,"c":134.45,"v":614900},{"d":"2020-07-13","o":135.22,"h":139.5,"l":134.05,"c":135.13,"v":1064000},{"d":"2020-07-14","o":134.97,"h":139.58,"l":133.54,"c":138.58,"v":1069800},{"d":"2020-07-15","o":140.8,"h":143.97,"l":140.22,"c":143.68,"v":912000},{"d":"2020-07-16","o":143.47,"h":147.56,"l":142.98,"c":145.35,"v":941400},{"d":"2020-07-17","o":146.2,"h":146.22,"l":143.03,"c":144.86,"v":386500},{"d":"2020-07-20","o":145.2,"h":145.66,"l":142.97,"c":144.9,"v":417700},{"d":"2020-07-21","o":145.38,"h":148.08,"l":145.03,"c":147.38,"v":756100},{"d":"2020-07-22","o":146.9,"h":150.07,"l":146.9,"c":149.4,"v":493800},{"d":"2020-07-23","o":150,"h":150.89,"l":146.98,"c":148.37,"v":762500},{"d":"2020-07-24","o":148.23,"h":149.77,"l":147.08,"c":147.27,"v":755800},{"d":"2020-07-27","o":147.39,"h":147.88,"l":146,"c":146.83,"v":771300},{"d":"2020-07-28","o":147.06,"h":148.06,"l":145.95,"c":146.19,"v":808500},{"d":"2020-07-29","o":146.61,"h":148.81,"l":146.13,"c":148.21,"v":1249400},{"d":"2020-07-30","o":154.11,"h":154.77,"l":148.73,"c":152.87,"v":1350800},{"d":"2020-07-31","o":152.66,"h":153.35,"l":147.55,"c":150.14,"v":829000},{"d":"2020-08-03","o":151.54,"h":153.09,"l":149.71,"c":152.55,"v":498300},{"d":"2020-08-04","o":152.17,"h":152.94,"l":150.35,"c":152.79,"v":400000},{"d":"2020-08-05","o":153.23,"h":154.14,"l":151.14,"c":151.72,"v":845300},{"d":"2020-08-06","o":150.95,"h":152.79,"l":150.6,"c":151.83,"v":396400},{"d":"2020-08-07","o":150.91,"h":153.21,"l":150.78,"c":151.97,"v":1424500},{"d":"2020-08-10","o":152.5,"h":154.22,"l":151.95,"c":153.32,"v":595500},{"d":"2020-08-11","o":155,"h":155.44,"l":151.79,"c":151.94,"v":764800},{"d":"2020-08-12","o":153.58,"h":156,"l":153.45,"c":154.28,"v":681500},{"d":"2020-08-13","o":154.47,"h":156.87,"l":153.8,"c":155.99,"v":686300},{"d":"2020-08-14","o":155.11,"h":159.31,"l":155.11,"c":158.66,"v":1130300},{"d":"2020-08-17","o":160.08,"h":161.48,"l":158.98,"c":161,"v":2043400},{"d":"2020-08-18","o":170.5,"h":170.5,"l":159.72,"c":162.85,"v":2563500},{"d":"2020-08-19","o":163.17,"h":163.84,"l":158.93,"c":160.81,"v":1289500},{"d":"2020-08-20","o":159.3,"h":160.02,"l":157.06,"c":157.44,"v":1080200},{"d":"2020-08-21","o":157.05,"h":158.32,"l":155.57,"c":156.11,"v":697100},{"d":"2020-08-24","o":156.98,"h":157.97,"l":154.52,"c":157.14,"v":636500},{"d":"2020-08-25","o":157.26,"h":157.26,"l":153.96,"c":156.06,"v":525200},{"d":"2020-08-26","o":155.77,"h":157.58,"l":155.45,"c":156.48,"v":575600},{"d":"2020-08-27","o":156.95,"h":156.95,"l":154.54,"c":154.72,"v":473200},{"d":"2020-08-28","o":155.38,"h":155.59,"l":153.13,"c":154.77,"v":611600},{"d":"2020-08-31","o":154.77,"h":158.74,"l":151.51,"c":156.31,"v":1242100},{"d":"2020-09-01","o":155.78,"h":157.78,"l":154.43,"c":156.39,"v":634800},{"d":"2020-09-02","o":156.44,"h":159.56,"l":155.54,"c":158.1,"v":635600},{"d":"2020-09-03","o":158,"h":158.55,"l":154.31,"c":155.18,"v":591100},{"d":"2020-09-04","o":155.89,"h":156.01,"l":150.76,"c":153.75,"v":589100},{"d":"2020-09-08","o":152.65,"h":154.69,"l":150.84,"c":151.73,"v":1198000},{"d":"2020-09-09","o":152.62,"h":155.68,"l":152.62,"c":154.35,"v":715900},{"d":"2020-09-10","o":154.65,"h":155.72,"l":153.1,"c":153.56,"v":418700},{"d":"2020-09-11","o":154.47,"h":155.32,"l":153.08,"c":154.59,"v":493900},{"d":"2020-09-14","o":156.9,"h":158.92,"l":156.13,"c":157.31,"v":785900},{"d":"2020-09-15","o":157.91,"h":158.41,"l":156.51,"c":156.88,"v":496800},{"d":"2020-09-16","o":157.03,"h":157.11,"l":154.3,"c":154.64,"v":512800},{"d":"2020-09-17","o":152.56,"h":154.95,"l":152,"c":154.76,"v":630700},{"d":"2020-09-18","o":154.38,"h":155.97,"l":152.54,"c":153.88,"v":717100},{"d":"2020-09-21","o":151.01,"h":151.75,"l":147.61,"c":148.43,"v":854800},{"d":"2020-09-22","o":148.99,"h":152.46,"l":146.42,"c":150.11,"v":1244900},{"d":"2020-09-23","o":150.57,"h":150.94,"l":146.3,"c":146.45,"v":618900},{"d":"2020-09-24","o":144.52,"h":148.84,"l":142.46,"c":146.71,"v":1115900},{"d":"2020-09-25","o":146.33,"h":150.4,"l":146.26,"c":149.41,"v":778600},{"d":"2020-09-28","o":150.88,"h":154.17,"l":150.01,"c":153.39,"v":726400},{"d":"2020-09-29","o":153.89,"h":153.89,"l":151.66,"c":151.71,"v":610400},{"d":"2020-09-30","o":151.48,"h":154.87,"l":151.45,"c":153.5,"v":546700},{"d":"2020-10-01","o":153.56,"h":156.26,"l":153.2,"c":154.85,"v":649700},{"d":"2020-10-02","o":152.24,"h":156.35,"l":151.66,"c":155.5,"v":487300},{"d":"2020-10-05","o":155.74,"h":158.16,"l":154.92,"c":155.86,"v":556700},{"d":"2020-10-06","o":160.26,"h":160.78,"l":155.06,"c":155.16,"v":837200},{"d":"2020-10-07","o":155.62,"h":158.5,"l":155.28,"c":156.81,"v":1065700},{"d":"2020-10-08","o":157.8,"h":158.5,"l":155.12,"c":157.66,"v":404400},{"d":"2020-10-09","o":158.58,"h":158.58,"l":155.07,"c":155.32,"v":840400},{"d":"2020-10-12","o":155.51,"h":156.39,"l":153.63,"c":156.25,"v":720400},{"d":"2020-10-13","o":155.61,"h":158.08,"l":155.22,"c":157.38,"v":753400},{"d":"2020-10-14","o":158.16,"h":159.18,"l":154.79,"c":156.58,"v":581800},{"d":"2020-10-15","o":154.98,"h":157.91,"l":154.08,"c":157.52,"v":697300},{"d":"2020-10-16","o":157.52,"h":157.61,"l":154.83,"c":154.99,"v":477200},{"d":"2020-10-19","o":156.11,"h":157.35,"l":152.77,"c":153.25,"v":603800},{"d":"2020-10-20","o":154.68,"h":154.98,"l":152.69,"c":153.02,"v":614400},{"d":"2020-10-21","o":155.99,"h":157.7,"l":153.88,"c":154.38,"v":884500},{"d":"2020-10-22","o":153.84,"h":154.07,"l":150.82,"c":152.93,"v":621800},{"d":"2020-10-23","o":153.42,"h":155.17,"l":151.78,"c":154.72,"v":543600},{"d":"2020-10-26","o":152.71,"h":152.96,"l":149.35,"c":151.21,"v":619000},{"d":"2020-10-27","o":150.47,"h":151.91,"l":150,"c":150.41,"v":775600},{"d":"2020-10-28","o":147.42,"h":150.07,"l":146.15,"c":146.38,"v":687900},{"d":"2020-10-29","o":145.73,"h":147.52,"l":144.23,"c":146,"v":719900},{"d":"2020-10-30","o":144.87,"h":147.41,"l":144.6,"c":147.28,"v":822000},{"d":"2020-11-02","o":149.49,"h":152.47,"l":148.76,"c":151.38,"v":1010900},{"d":"2020-11-03","o":153.48,"h":158.12,"l":152.68,"c":157.43,"v":847600},{"d":"2020-11-04","o":158.37,"h":159.55,"l":154.86,"c":155.53,"v":791900},{"d":"2020-11-05","o":157.78,"h":158.84,"l":155.28,"c":156.43,"v":544200},{"d":"2020-11-06","o":156.05,"h":157.54,"l":154.32,"c":156.38,"v":725600},{"d":"2020-11-09","o":161.59,"h":164.08,"l":156.33,"c":156.63,"v":1877600},{"d":"2020-11-10","o":153.25,"h":158.86,"l":150.7,"c":155.42,"v":1716600},{"d":"2020-11-11","o":156.78,"h":158.8,"l":153.21,"c":156.52,"v":1132700},{"d":"2020-11-12","o":156.72,"h":156.72,"l":151.5,"c":153.06,"v":1091700},{"d":"2020-11-13","o":152.99,"h":154.84,"l":152.13,"c":154,"v":1073800},{"d":"2020-11-16","o":155.5,"h":156.06,"l":150.32,"c":151.06,"v":1306200},{"d":"2020-11-17","o":149.92,"h":150.7,"l":147.65,"c":149.3,"v":1073200},{"d":"2020-11-18","o":148.93,"h":151.83,"l":147.98,"c":148.1,"v":881600},{"d":"2020-11-19","o":147.54,"h":147.54,"l":144.07,"c":146.08,"v":1706700},{"d":"2020-11-20","o":145.91,"h":147.09,"l":143.88,"c":144.33,"v":1334400},{"d":"2020-11-23","o":142.99,"h":146.86,"l":142.59,"c":145.56,"v":1087700},{"d":"2020-11-24","o":147.13,"h":150.44,"l":146.19,"c":149.83,"v":1109400},{"d":"2020-11-25","o":150.44,"h":150.61,"l":147.3,"c":149.4,"v":795200},{"d":"2020-11-27","o":150.24,"h":150.65,"l":148.31,"c":149.93,"v":460500},{"d":"2020-11-30","o":149.33,"h":150.31,"l":147.37,"c":147.7,"v":1521500},{"d":"2020-12-01","o":149.07,"h":153.18,"l":147.57,"c":152.61,"v":1258300},{"d":"2020-12-02","o":151.18,"h":151.45,"l":147.5,"c":148.45,"v":1279900},{"d":"2020-12-03","o":148.64,"h":151.06,"l":148.31,"c":150.14,"v":646200},{"d":"2020-12-04","o":149.96,"h":152.82,"l":149.96,"c":152.47,"v":607700},{"d":"2020-12-07","o":151.61,"h":153.72,"l":151,"c":153.68,"v":985900},{"d":"2020-12-08","o":152.69,"h":153.06,"l":148.96,"c":152.78,"v":1135300},{"d":"2020-12-09","o":152.99,"h":158.42,"l":152.51,"c":157.95,"v":1275300},{"d":"2020-12-10","o":156.25,"h":158.62,"l":154.56,"c":158.22,"v":841400},{"d":"2020-12-11","o":158.02,"h":160.9,"l":156.43,"c":157.66,"v":906900},{"d":"2020-12-14","o":158.61,"h":161.33,"l":157.3,"c":157.56,"v":961800},{"d":"2020-12-15","o":157.9,"h":159.94,"l":156.11,"c":159.84,"v":1050400},{"d":"2020-12-16","o":159.95,"h":161.93,"l":158.31,"c":161.32,"v":1242600},{"d":"2020-12-17","o":162.05,"h":163.7,"l":160,"c":160.34,"v":1347800},{"d":"2020-12-18","o":159.97,"h":161.04,"l":158.76,"c":159.99,"v":1478300},{"d":"2020-12-21","o":158.44,"h":160.58,"l":156.69,"c":160.49,"v":1075200},{"d":"2020-12-22","o":160.42,"h":161.18,"l":158.68,"c":159.4,"v":780400},{"d":"2020-12-23","o":158.68,"h":160.46,"l":158.41,"c":159.29,"v":606500},{"d":"2020-12-24","o":159.86,"h":160.98,"l":158.93,"c":160.68,"v":308000},{"d":"2020-12-28","o":161.31,"h":162.64,"l":158.27,"c":158.8,"v":863300},{"d":"2020-12-29","o":159.13,"h":159.42,"l":156.19,"c":156.69,"v":704300},{"d":"2020-12-30","o":156.64,"h":159.7,"l":156.64,"c":157.66,"v":599600},{"d":"2020-12-31","o":157.07,"h":157.67,"l":155.52,"c":157.51,"v":621000},{"d":"2021-01-04","o":157.9,"h":159.57,"l":155.96,"c":157.34,"v":849100},{"d":"2021-01-05","o":156.23,"h":158.14,"l":155.34,"c":157.17,"v":619500},{"d":"2021-01-06","o":157.21,"h":166.79,"l":157.21,"c":166.25,"v":1584000},{"d":"2021-01-07","o":165.96,"h":168.8,"l":164.6,"c":167.67,"v":993200},{"d":"2021-01-08","o":168.31,"h":171.07,"l":168.1,"c":170.06,"v":864500},{"d":"2021-01-11","o":167.95,"h":173.85,"l":167.35,"c":171.02,"v":1186300},{"d":"2021-01-12","o":170.84,"h":177.92,"l":170.7,"c":176.67,"v":1101000},{"d":"2021-01-13","o":176.02,"h":176.11,"l":171.25,"c":171.76,"v":880800},{"d":"2021-01-14","o":172.91,"h":172.91,"l":167.75,"c":168.83,"v":879800},{"d":"2021-01-15","o":167.4,"h":168,"l":164.94,"c":165.25,"v":907100},{"d":"2021-01-19","o":165.11,"h":167.12,"l":163.19,"c":165.93,"v":951300},{"d":"2021-01-20","o":166.04,"h":166.48,"l":164.21,"c":165.18,"v":497300},{"d":"2021-01-21","o":165.02,"h":167.78,"l":165.02,"c":166.68,"v":472100},{"d":"2021-01-22","o":165.59,"h":166.45,"l":163.15,"c":163.76,"v":660100},{"d":"2021-01-25","o":163.68,"h":164.67,"l":156.39,"c":159.66,"v":1847100},{"d":"2021-01-26","o":160.01,"h":160.11,"l":156.56,"c":157.63,"v":824700},{"d":"2021-01-27","o":152.65,"h":154.45,"l":143.15,"c":147.93,"v":3368300},{"d":"2021-01-28","o":149.62,"h":154.67,"l":148.5,"c":153.34,"v":1634500},{"d":"2021-01-29","o":153,"h":154.55,"l":148.28,"c":149.14,"v":1292800},{"d":"2021-02-01","o":151.13,"h":155.5,"l":150.03,"c":150.97,"v":1671700},{"d":"2021-02-02","o":151.87,"h":156.58,"l":151.08,"c":154.08,"v":1569200},{"d":"2021-02-03","o":155.11,"h":156.33,"l":152.14,"c":155.28,"v":1226900},{"d":"2021-02-04","o":156.53,"h":159.54,"l":155.51,"c":158.48,"v":852700},{"d":"2021-02-05","o":159.98,"h":160.25,"l":156.5,"c":157.28,"v":877900},{"d":"2021-02-08","o":158.38,"h":160.02,"l":157.56,"c":158.44,"v":957800},{"d":"2021-02-09","o":158,"h":162.14,"l":157.4,"c":160.67,"v":709300},{"d":"2021-02-10","o":161.77,"h":163.5,"l":158.4,"c":161.86,"v":974200},{"d":"2021-02-11","o":161,"h":161.78,"l":154.07,"c":154.46,"v":1538400},{"d":"2021-02-12","o":154.95,"h":155.67,"l":152.66,"c":152.81,"v":847100},{"d":"2021-02-16","o":151.01,"h":157.99,"l":151.01,"c":155.51,"v":1932900},{"d":"2021-02-17","o":154.82,"h":162.93,"l":154.43,"c":161.82,"v":1590600},{"d":"2021-02-18","o":160.02,"h":167.68,"l":159.71,"c":167.55,"v":1584500},{"d":"2021-02-19","o":167.55,"h":167.67,"l":164.05,"c":165.98,"v":918300},{"d":"2021-02-22","o":165.13,"h":169.31,"l":164.5,"c":167.7,"v":957900},{"d":"2021-02-23","o":169.41,"h":169.41,"l":163.85,"c":166.19,"v":906200},{"d":"2021-02-24","o":166.94,"h":167.1,"l":163.46,"c":166.15,"v":948800},{"d":"2021-02-25","o":166.53,"h":166.68,"l":160.05,"c":160.67,"v":872200},{"d":"2021-02-26","o":162.36,"h":163.31,"l":160.03,"c":160.35,"v":951600},{"d":"2021-03-01","o":162.13,"h":163.74,"l":161.77,"c":162.66,"v":814500},{"d":"2021-03-02","o":163.13,"h":166.25,"l":161.19,"c":164.84,"v":847400},{"d":"2021-03-03","o":164.19,"h":169.08,"l":164.15,"c":165.83,"v":757500},{"d":"2021-03-04","o":165.89,"h":167.83,"l":162.44,"c":165.54,"v":862700},{"d":"2021-03-05","o":167.04,"h":172.11,"l":165.23,"c":171.51,"v":817200},{"d":"2021-03-08","o":172.52,"h":177.7,"l":171.95,"c":176.5,"v":1330700},{"d":"2021-03-09","o":178.01,"h":178.36,"l":172.93,"c":173.05,"v":1141600},{"d":"2021-03-10","o":173.99,"h":177.25,"l":170.91,"c":176.34,"v":1014600},{"d":"2021-03-11","o":176.34,"h":177.44,"l":173.37,"c":173.64,"v":850300},{"d":"2021-03-12","o":174.14,"h":179.75,"l":173.65,"c":179.58,"v":1040900},{"d":"2021-03-15","o":179.06,"h":181.83,"l":178.19,"c":181.69,"v":961600},{"d":"2021-03-16","o":182.59,"h":182.88,"l":177.22,"c":179.11,"v":987300},{"d":"2021-03-17","o":180.77,"h":183.09,"l":178.99,"c":181.96,"v":1094600},{"d":"2021-03-18","o":181.14,"h":184.91,"l":181.14,"c":183.73,"v":862400},{"d":"2021-03-19","o":182.05,"h":187.18,"l":181.45,"c":186,"v":1818900},{"d":"2021-03-22","o":185.02,"h":187.33,"l":180.02,"c":182.99,"v":900800},{"d":"2021-03-23","o":182.87,"h":185.13,"l":179.03,"c":179.53,"v":802400},{"d":"2021-03-24","o":179.53,"h":183.72,"l":179.53,"c":181.73,"v":812900},{"d":"2021-03-25","o":180.48,"h":186.51,"l":179.5,"c":185.65,"v":627900},{"d":"2021-03-26","o":186.79,"h":187.68,"l":184.83,"c":187.32,"v":804400},{"d":"2021-03-29","o":187.48,"h":187.91,"l":183.98,"c":185.06,"v":862500},{"d":"2021-03-30","o":185.36,"h":186.92,"l":182.47,"c":186.07,"v":631000},{"d":"2021-03-31","o":186.69,"h":186.77,"l":183.49,"c":183.49,"v":729900},{"d":"2021-04-01","o":183.25,"h":186.79,"l":181.57,"c":185.96,"v":829000},{"d":"2021-04-05","o":187.5,"h":187.8,"l":182.28,"c":183.23,"v":998300},{"d":"2021-04-06","o":181.26,"h":184.47,"l":180.68,"c":183.65,"v":901400},{"d":"2021-04-07","o":184.49,"h":184.73,"l":181.05,"c":182.62,"v":443900},{"d":"2021-04-08","o":183.05,"h":183.05,"l":179.6,"c":180.5,"v":546200},{"d":"2021-04-09","o":182.16,"h":184.46,"l":181.24,"c":183.97,"v":831000},{"d":"2021-04-12","o":184.05,"h":188.53,"l":184.05,"c":188.06,"v":613600},{"d":"2021-04-13","o":188.77,"h":188.91,"l":185.44,"c":187.41,"v":632300},{"d":"2021-04-14","o":187.47,"h":189.49,"l":187.1,"c":187.77,"v":765900},{"d":"2021-04-15","o":188.29,"h":190.2,"l":188.09,"c":189.46,"v":609300},{"d":"2021-04-16","o":191.28,"h":193.17,"l":190.55,"c":192.92,"v":677500},{"d":"2021-04-19","o":193.59,"h":196.17,"l":192.35,"c":192.54,"v":869200},{"d":"2021-04-20","o":198,"h":198.52,"l":190.91,"c":193.91,"v":1772900},{"d":"2021-04-21","o":194.45,"h":202.54,"l":194.45,"c":199.87,"v":1220800},{"d":"2021-04-22","o":199,"h":201.12,"l":197.15,"c":200.3,"v":983100},{"d":"2021-04-23","o":200.98,"h":201.39,"l":197.27,"c":199.75,"v":519700},{"d":"2021-04-26","o":199.07,"h":199.49,"l":196.32,"c":197.14,"v":497700},{"d":"2021-04-27","o":198.56,"h":199.16,"l":197.06,"c":197.28,"v":578400},{"d":"2021-04-28","o":196.97,"h":199.27,"l":196.13,"c":197.63,"v":516700},{"d":"2021-04-29","o":200,"h":201.54,"l":198.19,"c":200.68,"v":750300},{"d":"2021-04-30","o":199.89,"h":202.47,"l":199.11,"c":200.16,"v":544700},{"d":"2021-05-03","o":201.34,"h":203.63,"l":201.34,"c":201.86,"v":780700},{"d":"2021-05-04","o":205.01,"h":205.2,"l":201.97,"c":204.15,"v":714500},{"d":"2021-05-05","o":204.11,"h":204.82,"l":200.65,"c":202.81,"v":832400},{"d":"2021-05-06","o":204.19,"h":204.88,"l":202.07,"c":204.16,"v":513700},{"d":"2021-05-07","o":202.9,"h":204.98,"l":202.88,"c":204.47,"v":392500},{"d":"2021-05-10","o":204.81,"h":210.18,"l":204.81,"c":208.59,"v":999600},{"d":"2021-05-11","o":207.93,"h":207.94,"l":201.83,"c":204.21,"v":741200},{"d":"2021-05-12","o":204.75,"h":205.91,"l":201.27,"c":201.79,"v":735400},{"d":"2021-05-13","o":201.27,"h":205.01,"l":199.63,"c":204.5,"v":479300},{"d":"2021-05-14","o":205.76,"h":206.46,"l":201.14,"c":202.81,"v":602500},{"d":"2021-05-17","o":203.91,"h":204.76,"l":202.01,"c":204.58,"v":825300},{"d":"2021-05-18","o":204.62,"h":204.83,"l":199.99,"c":200.04,"v":800800},{"d":"2021-05-19","o":199.03,"h":199.66,"l":191.67,"c":194.58,"v":1973200},{"d":"2021-05-20","o":194.7,"h":197.99,"l":193.11,"c":196.95,"v":980500},{"d":"2021-05-21","o":197.52,"h":198.5,"l":194.19,"c":194.94,"v":707200},{"d":"2021-05-24","o":194.92,"h":194.93,"l":190.51,"c":190.65,"v":1085500},{"d":"2021-05-25","o":191.47,"h":191.94,"l":187.16,"c":188,"v":1146400},{"d":"2021-05-26","o":188.54,"h":189.52,"l":187.42,"c":189.01,"v":716100},{"d":"2021-05-27","o":189.85,"h":190.28,"l":187.5,"c":188.64,"v":1011600},{"d":"2021-05-28","o":189.56,"h":191.45,"l":188.64,"c":189.73,"v":702500},{"d":"2021-06-01","o":191.5,"h":195.35,"l":190.09,"c":194.65,"v":1884200},{"d":"2021-06-02","o":195.77,"h":198,"l":191.04,"c":191.33,"v":1605400},{"d":"2021-06-03","o":190.79,"h":192.8,"l":188.96,"c":191.14,"v":918300},{"d":"2021-06-04","o":191.56,"h":193.06,"l":188.79,"c":192.76,"v":681800},{"d":"2021-06-07","o":193.76,"h":195.28,"l":191.32,"c":193.01,"v":1111500},{"d":"2021-06-08","o":193.37,"h":198.75,"l":193.37,"c":197.87,"v":1305700},{"d":"2021-06-09","o":197.51,"h":198.86,"l":195.68,"c":197.03,"v":871300},{"d":"2021-06-10","o":197.37,"h":197.97,"l":194.1,"c":195.85,"v":925900},{"d":"2021-06-11","o":196.35,"h":200.55,"l":196.15,"c":199.44,"v":812800},{"d":"2021-06-14","o":199.06,"h":200.94,"l":197.92,"c":198.59,"v":793900},{"d":"2021-06-15","o":199.24,"h":200.69,"l":198.07,"c":200.66,"v":1136300},{"d":"2021-06-16","o":200.29,"h":200.76,"l":196.73,"c":196.92,"v":823800},{"d":"2021-06-17","o":197.35,"h":197.56,"l":193.23,"c":194.39,"v":1220700},{"d":"2021-06-18","o":191.72,"h":194.26,"l":191.4,"c":193.33,"v":1006300},{"d":"2021-06-21","o":195.5,"h":199.24,"l":194.76,"c":198.47,"v":591600},{"d":"2021-06-22","o":199.06,"h":201.04,"l":197.42,"c":200.04,"v":448300},{"d":"2021-06-23","o":200,"h":201.73,"l":199.7,"c":200.71,"v":699400},{"d":"2021-06-24","o":200.71,"h":201.83,"l":199.46,"c":200.96,"v":527200},{"d":"2021-06-25","o":202.17,"h":205.46,"l":202,"c":204.43,"v":675000},{"d":"2021-06-28","o":204.07,"h":204.59,"l":202.25,"c":204.51,"v":548000},{"d":"2021-06-29","o":205,"h":207.16,"l":204.29,"c":205.3,"v":574600},{"d":"2021-06-30","o":206.22,"h":207.6,"l":204.15,"c":205.14,"v":569500},{"d":"2021-07-01","o":205.81,"h":209.18,"l":204.83,"c":208.94,"v":611300},{"d":"2021-07-02","o":208.93,"h":211.16,"l":208.22,"c":211.05,"v":522300},{"d":"2021-07-06","o":210.4,"h":210.55,"l":206.47,"c":208.7,"v":540600},{"d":"2021-07-07","o":207.43,"h":209.77,"l":206.6,"c":209.44,"v":689600},{"d":"2021-07-08","o":206.87,"h":209.7,"l":205.46,"c":207.51,"v":661100},{"d":"2021-07-09","o":213.05,"h":213.68,"l":210,"c":213.47,"v":653900},{"d":"2021-07-12","o":212.44,"h":213.94,"l":211.16,"c":211.93,"v":379700},{"d":"2021-07-13","o":211.04,"h":212.13,"l":208.82,"c":208.97,"v":689000},{"d":"2021-07-14","o":210.05,"h":210.83,"l":208.5,"c":210.16,"v":619500},{"d":"2021-07-15","o":208.4,"h":210.54,"l":207.57,"c":209.25,"v":547200},{"d":"2021-07-16","o":210.13,"h":210.51,"l":205.65,"c":205.85,"v":467800},{"d":"2021-07-19","o":203.05,"h":206.38,"l":202.64,"c":205.67,"v":602400},{"d":"2021-07-20","o":206.7,"h":211.55,"l":206.09,"c":210.23,"v":477400},{"d":"2021-07-21","o":211.06,"h":212.21,"l":209.08,"c":209.4,"v":620400},{"d":"2021-07-22","o":209.86,"h":210.61,"l":207.68,"c":210.29,"v":450400},{"d":"2021-07-23","o":210.58,"h":215.09,"l":210.58,"c":214.95,"v":360300},{"d":"2021-07-26","o":214.88,"h":215.72,"l":212.95,"c":214.09,"v":419400},{"d":"2021-07-27","o":217.69,"h":217.69,"l":212.42,"c":215.37,"v":703100},{"d":"2021-07-28","o":215.69,"h":216.55,"l":212.07,"c":212.25,"v":496400},{"d":"2021-07-29","o":213.21,"h":213.65,"l":211.29,"c":213.39,"v":452700},{"d":"2021-07-30","o":213.47,"h":215.92,"l":211.9,"c":212.06,"v":434600},{"d":"2021-08-02","o":213.19,"h":213.92,"l":210.4,"c":212.71,"v":515000},{"d":"2021-08-03","o":213.1,"h":217.66,"l":211.81,"c":215.4,"v":441700},{"d":"2021-08-04","o":214.13,"h":215.14,"l":209.45,"c":209.67,"v":495200},{"d":"2021-08-05","o":210.68,"h":211.94,"l":205.13,"c":206.34,"v":826000},{"d":"2021-08-06","o":207.4,"h":207.94,"l":204.99,"c":205.72,"v":521400},{"d":"2021-08-09","o":205.08,"h":205.65,"l":204.19,"c":204.52,"v":512700},{"d":"2021-08-10","o":204.21,"h":209.39,"l":204.21,"c":208.74,"v":408200},{"d":"2021-08-11","o":209.21,"h":211.98,"l":208.37,"c":211.21,"v":438300},{"d":"2021-08-12","o":212.01,"h":212.31,"l":208.22,"c":209.3,"v":390400},{"d":"2021-08-13","o":209.65,"h":209.79,"l":206.36,"c":206.43,"v":455500},{"d":"2021-08-16","o":205.5,"h":212.32,"l":204.62,"c":212.26,"v":590800},{"d":"2021-08-17","o":210.33,"h":210.48,"l":206.08,"c":207.77,"v":513700},{"d":"2021-08-18","o":207.68,"h":209.97,"l":207.08,"c":207.62,"v":409300},{"d":"2021-08-19","o":205.86,"h":209.72,"l":205.53,"c":208.37,"v":380700},{"d":"2021-08-20","o":208.52,"h":209.95,"l":206.79,"c":209.68,"v":511500},{"d":"2021-08-23","o":210.45,"h":211.2,"l":207.64,"c":207.77,"v":1122300},{"d":"2021-08-24","o":206.6,"h":214.67,"l":205.03,"c":207.78,"v":1473200},{"d":"2021-08-25","o":209.47,"h":212.6,"l":207.93,"c":212.24,"v":1032100},{"d":"2021-08-26","o":211.64,"h":212,"l":208,"c":208.82,"v":679000},{"d":"2021-08-27","o":203.79,"h":206.62,"l":203.01,"c":203.82,"v":675100},{"d":"2021-08-30","o":204,"h":204.34,"l":201.06,"c":201.14,"v":549400},{"d":"2021-08-31","o":201.25,"h":203.8,"l":200.29,"c":202.85,"v":660400},{"d":"2021-09-01","o":203.8,"h":204.59,"l":199.99,"c":201.88,"v":615600},{"d":"2021-09-02","o":202.52,"h":202.52,"l":200.05,"c":200.81,"v":492000},{"d":"2021-09-03","o":199.68,"h":201.35,"l":197.7,"c":199.44,"v":699400},{"d":"2021-09-07","o":198.6,"h":201.37,"l":197.86,"c":199.81,"v":574700},{"d":"2021-09-08","o":200.25,"h":200.51,"l":198.15,"c":200.18,"v":573000},{"d":"2021-09-09","o":200.71,"h":202.74,"l":199.9,"c":201.22,"v":631200},{"d":"2021-09-10","o":202.19,"h":203,"l":199.91,"c":200.03,"v":359800},{"d":"2021-09-13","o":201.41,"h":201.94,"l":197.5,"c":199.26,"v":542400},{"d":"2021-09-14","o":200.03,"h":201.24,"l":197.89,"c":201.17,"v":471500},{"d":"2021-09-15","o":201.34,"h":206.66,"l":200.33,"c":206.21,"v":528300},{"d":"2021-09-16","o":206.08,"h":208.78,"l":205.3,"c":207.69,"v":518900},{"d":"2021-09-17","o":207.21,"h":208.34,"l":205.07,"c":205.8,"v":667200},{"d":"2021-09-20","o":203.01,"h":204.74,"l":200.78,"c":203.71,"v":444100},{"d":"2021-09-21","o":206.51,"h":206.81,"l":204.11,"c":205.66,"v":585200},{"d":"2021-09-22","o":206.33,"h":212.43,"l":206.23,"c":211.21,"v":881400},{"d":"2021-09-23","o":211.87,"h":215.7,"l":211.87,"c":214.09,"v":496400},{"d":"2021-09-24","o":213.89,"h":215.91,"l":213.76,"c":215.66,"v":464300},{"d":"2021-09-27","o":216.85,"h":220.12,"l":216.79,"c":218.46,"v":571600},{"d":"2021-09-28","o":218.25,"h":219.43,"l":214.27,"c":214.78,"v":686800},{"d":"2021-09-29","o":216.13,"h":218.04,"l":214.58,"c":216.77,"v":740200},{"d":"2021-09-30","o":216.03,"h":216.03,"l":208.76,"c":208.89,"v":864200},{"d":"2021-10-01","o":209.53,"h":209.88,"l":205.26,"c":208,"v":642400},{"d":"2021-10-04","o":207.26,"h":209.37,"l":205.8,"c":207.17,"v":568800},{"d":"2021-10-05","o":208.32,"h":211.24,"l":206.49,"c":209.02,"v":460700},{"d":"2021-10-06","o":207.63,"h":211.83,"l":206.33,"c":211.3,"v":512600},{"d":"2021-10-07","o":212.34,"h":214.93,"l":212.34,"c":214.5,"v":321400},{"d":"2021-10-08","o":213.76,"h":215.3,"l":213.08,"c":214.15,"v":351500},{"d":"2021-10-11","o":214,"h":215.67,"l":211.96,"c":212.12,"v":418500},{"d":"2021-10-12","o":213.07,"h":213.6,"l":210.61,"c":212.01,"v":521500},{"d":"2021-10-13","o":212.26,"h":213.24,"l":205.5,"c":210.32,"v":920700},{"d":"2021-10-14","o":211.2,"h":216.18,"l":210.32,"c":214.86,"v":385400},{"d":"2021-10-15","o":216.67,"h":218.82,"l":215.42,"c":215.43,"v":357200},{"d":"2021-10-18","o":216.3,"h":223.52,"l":215.69,"c":222.52,"v":778800},{"d":"2021-10-19","o":224.04,"h":225.59,"l":222.24,"c":224.14,"v":721100},{"d":"2021-10-20","o":224.29,"h":229.24,"l":224.29,"c":226.66,"v":442200},{"d":"2021-10-21","o":227.12,"h":233.71,"l":227.12,"c":233.71,"v":648300},{"d":"2021-10-22","o":233.85,"h":235.32,"l":230.85,"c":231.97,"v":798900},{"d":"2021-10-25","o":232.31,"h":233.36,"l":228.63,"c":230.13,"v":589400},{"d":"2021-10-26","o":231.16,"h":233.53,"l":229.17,"c":232.56,"v":397100},{"d":"2021-10-27","o":232.63,"h":233.8,"l":230.34,"c":230.35,"v":485800},{"d":"2021-10-28","o":230.28,"h":231.82,"l":220.93,"c":225,"v":1090500},{"d":"2021-10-29","o":224.92,"h":228.34,"l":223.76,"c":225.52,"v":586700},{"d":"2021-11-01","o":226.29,"h":228.01,"l":223.46,"c":225.11,"v":733800},{"d":"2021-11-02","o":225.09,"h":228.56,"l":224.5,"c":226.77,"v":397400},{"d":"2021-11-03","o":226.72,"h":232,"l":226.72,"c":230.96,"v":635300},{"d":"2021-11-04","o":231.01,"h":232.7,"l":228.81,"c":230.09,"v":543100},{"d":"2021-11-05","o":231.22,"h":232.12,"l":228.09,"c":229.73,"v":491800},{"d":"2021-11-08","o":229.55,"h":230.3,"l":224.56,"c":227.91,"v":486700},{"d":"2021-11-09","o":228.01,"h":233.59,"l":228.01,"c":232.39,"v":587800},{"d":"2021-11-10","o":233.33,"h":236.05,"l":232.47,"c":234.77,"v":457700},{"d":"2021-11-11","o":234.33,"h":240.96,"l":234.33,"c":238.45,"v":771200},{"d":"2021-11-12","o":239.39,"h":240.09,"l":237.2,"c":239.04,"v":775700},{"d":"2021-11-15","o":240.02,"h":243.05,"l":239.5,"c":241.91,"v":1085400},{"d":"2021-11-16","o":238.78,"h":239.91,"l":230.27,"c":235.69,"v":1585200},{"d":"2021-11-17","o":237.3,"h":239.72,"l":231.39,"c":232.55,"v":771300},{"d":"2021-11-18","o":232.55,"h":233.17,"l":229,"c":231.92,"v":663600},{"d":"2021-11-19","o":231.67,"h":231.88,"l":228.27,"c":230,"v":574400},{"d":"2021-11-22","o":231.21,"h":233.89,"l":229.65,"c":231.83,"v":544900},{"d":"2021-11-23","o":232.51,"h":235.99,"l":230.31,"c":235.77,"v":405300},{"d":"2021-11-24","o":233.6,"h":234.56,"l":232.16,"c":233.37,"v":361000},{"d":"2021-11-26","o":229.42,"h":229.57,"l":225.07,"c":226.73,"v":334100},{"d":"2021-11-29","o":228.36,"h":230.19,"l":226.37,"c":227.27,"v":376800},{"d":"2021-11-30","o":225.6,"h":228.17,"l":220,"c":220.72,"v":918000},{"d":"2021-12-01","o":223.64,"h":226.98,"l":218.22,"c":218.23,"v":649600},{"d":"2021-12-02","o":220.27,"h":230,"l":219.12,"c":228.76,"v":838300},{"d":"2021-12-03","o":229.17,"h":231.69,"l":225.32,"c":226.86,"v":543800},{"d":"2021-12-06","o":229.99,"h":233.34,"l":229,"c":230.02,"v":657900},{"d":"2021-12-07","o":231.88,"h":236.75,"l":231.19,"c":234.95,"v":762000},{"d":"2021-12-08","o":234.68,"h":235.59,"l":229.99,"c":234.03,"v":665600},{"d":"2021-12-09","o":234.43,"h":236.49,"l":232.75,"c":234.62,"v":551000},{"d":"2021-12-10","o":235.42,"h":240.24,"l":234.84,"c":240.04,"v":716800},{"d":"2021-12-13","o":239.75,"h":240,"l":232.98,"c":234.12,"v":913400},{"d":"2021-12-14","o":234.17,"h":236.31,"l":233.15,"c":235.39,"v":791600},{"d":"2021-12-15","o":235.39,"h":239.65,"l":234.56,"c":239.14,"v":535700},{"d":"2021-12-16","o":239.73,"h":242.29,"l":236.64,"c":239.16,"v":820100},{"d":"2021-12-17","o":237.92,"h":237.92,"l":231.76,"c":232.82,"v":1544500},{"d":"2021-12-20","o":230.28,"h":230.28,"l":224.22,"c":228.39,"v":643000},{"d":"2021-12-21","o":229.89,"h":231.2,"l":227.78,"c":229.57,"v":498300},{"d":"2021-12-22","o":229.9,"h":233.1,"l":228.95,"c":232.79,"v":270100},{"d":"2021-12-23","o":234,"h":234.41,"l":232,"c":232.13,"v":492800},{"d":"2021-12-27","o":233.37,"h":236.74,"l":232.21,"c":236.5,"v":347600},{"d":"2021-12-28","o":236.03,"h":238.99,"l":234.9,"c":238.13,"v":601200},{"d":"2021-12-29","o":238.94,"h":242.2,"l":238.37,"c":241.03,"v":510400},{"d":"2021-12-30","o":241.14,"h":241.99,"l":237.47,"c":237.52,"v":569400},{"d":"2021-12-31","o":237,"h":240.97,"l":235.22,"c":239.88,"v":676100},{"d":"2022-01-03","o":240.64,"h":242.15,"l":234.87,"c":236.78,"v":899800},{"d":"2022-01-04","o":236.79,"h":240.02,"l":236.52,"c":237.05,"v":736900},{"d":"2022-01-05","o":237.45,"h":244.55,"l":236.35,"c":236.45,"v":711700},{"d":"2022-01-06","o":237.85,"h":242.36,"l":236.56,"c":241.65,"v":602500},{"d":"2022-01-07","o":239.96,"h":242.15,"l":237.32,"c":238.09,"v":553600},{"d":"2022-01-10","o":237,"h":237,"l":231.26,"c":234.13,"v":591100},{"d":"2022-01-11","o":234.64,"h":234.81,"l":230.57,"c":232.01,"v":638800},{"d":"2022-01-12","o":233.56,"h":238.04,"l":233.26,"c":237.53,"v":517300},{"d":"2022-01-13","o":241.16,"h":244.2,"l":240.32,"c":241.32,"v":642700},{"d":"2022-01-14","o":238.98,"h":241.92,"l":237.52,"c":239.6,"v":391000},{"d":"2022-01-18","o":238.17,"h":239.42,"l":234.37,"c":237.91,"v":1077300},{"d":"2022-01-19","o":239.78,"h":242.96,"l":234.1,"c":234.34,"v":607300},{"d":"2022-01-20","o":236.27,"h":237.53,"l":228.57,"c":229.33,"v":525000},{"d":"2022-01-21","o":229.3,"h":230.55,"l":224.94,"c":226.15,"v":660500},{"d":"2022-01-24","o":221.48,"h":233.24,"l":221.48,"c":232.81,"v":767200},{"d":"2022-01-25","o":229.68,"h":232.5,"l":226.24,"c":230.18,"v":520400},{"d":"2022-01-26","o":232.19,"h":232.3,"l":223.79,"c":225.12,"v":645300},{"d":"2022-01-27","o":227.66,"h":229.68,"l":224.94,"c":225.11,"v":558500},{"d":"2022-01-28","o":223.77,"h":228.35,"l":222.31,"c":228.22,"v":533700},{"d":"2022-01-31","o":226.73,"h":231.92,"l":226,"c":231.51,"v":796000},{"d":"2022-02-01","o":231.11,"h":235.35,"l":229.21,"c":234.8,"v":487500},{"d":"2022-02-02","o":235.45,"h":237.39,"l":232.41,"c":236.68,"v":647300},{"d":"2022-02-03","o":235.99,"h":235.99,"l":232.17,"c":232.49,"v":521500},{"d":"2022-02-04","o":231.53,"h":231.63,"l":223.34,"c":226.99,"v":689100},{"d":"2022-02-07","o":228.44,"h":228.97,"l":223.93,"c":225.94,"v":709900},{"d":"2022-02-08","o":226.7,"h":231.57,"l":226.06,"c":230.2,"v":564100},{"d":"2022-02-09","o":231.92,"h":234.23,"l":230.42,"c":232.18,"v":523500},{"d":"2022-02-10","o":223.12,"h":229.32,"l":221.36,"c":222.73,"v":1905100},{"d":"2022-02-11","o":224.58,"h":226.88,"l":221.09,"c":222.94,"v":1001500},{"d":"2022-02-14","o":222.99,"h":225.84,"l":220.08,"c":224.28,"v":1495100},{"d":"2022-02-15","o":216.38,"h":225.25,"l":214.4,"c":222.6,"v":2268000},{"d":"2022-02-16","o":221.27,"h":225.78,"l":218.88,"c":222.39,"v":1182700},{"d":"2022-02-17","o":222.37,"h":223.01,"l":219.69,"c":220.41,"v":983900},{"d":"2022-02-18","o":219.84,"h":221.5,"l":217.08,"c":218.8,"v":933500},{"d":"2022-02-22","o":217.9,"h":217.95,"l":204.97,"c":206.76,"v":1313300},{"d":"2022-02-23","o":207.8,"h":208.1,"l":195.75,"c":196.8,"v":1494000},{"d":"2022-02-24","o":192.13,"h":202.04,"l":190.79,"c":200.81,"v":1265800},{"d":"2022-02-25","o":201.9,"h":206.17,"l":200.01,"c":205.57,"v":693500},{"d":"2022-02-28","o":202,"h":204.82,"l":200.03,"c":204.48,"v":1040400},{"d":"2022-03-01","o":204.23,"h":209.65,"l":198.45,"c":201.17,"v":1051100},{"d":"2022-03-02","o":203.35,"h":210.75,"l":201.35,"c":209.07,"v":1090900},{"d":"2022-03-03","o":209.75,"h":210.57,"l":205.66,"c":208.27,"v":1063600},{"d":"2022-03-04","o":205.67,"h":208.1,"l":202.48,"c":206.62,"v":760000},{"d":"2022-03-07","o":206.38,"h":207.06,"l":200.49,"c":201.31,"v":1289400},{"d":"2022-03-08","o":202.98,"h":205.2,"l":198.26,"c":200.58,"v":963200},{"d":"2022-03-09","o":205.49,"h":207.11,"l":202.43,"c":204.88,"v":776800},{"d":"2022-03-10","o":202.02,"h":205.39,"l":201,"c":204.92,"v":613400},{"d":"2022-03-11","o":205.58,"h":207.5,"l":203.86,"c":204.08,"v":527500},{"d":"2022-03-14","o":202.71,"h":204,"l":197.28,"c":199.17,"v":1229000},{"d":"2022-03-15","o":201.24,"h":204.95,"l":199.51,"c":204.27,"v":814700},{"d":"2022-03-16","o":205.37,"h":208.9,"l":203.07,"c":207.52,"v":1235800},{"d":"2022-03-17","o":204.58,"h":208.31,"l":203.02,"c":208.18,"v":765200},{"d":"2022-03-18","o":206.04,"h":207.69,"l":200.73,"c":206.34,"v":1746300},{"d":"2022-03-21","o":206.4,"h":207.26,"l":203.27,"c":205.75,"v":888500},{"d":"2022-03-22","o":207.79,"h":211.58,"l":204.92,"c":209.4,"v":1203700},{"d":"2022-03-23","o":208.85,"h":214.29,"l":207.17,"c":213.34,"v":962100},{"d":"2022-03-24","o":213.72,"h":215.68,"l":212.32,"c":214.67,"v":817000},{"d":"2022-03-25","o":216.13,"h":216.27,"l":211.72,"c":215.58,"v":802900},{"d":"2022-03-28","o":215.92,"h":215.92,"l":210.07,"c":210.49,"v":706100},{"d":"2022-03-29","o":212.58,"h":216.39,"l":212.13,"c":215.45,"v":587300},{"d":"2022-03-30","o":214.17,"h":214.17,"l":211.66,"c":211.82,"v":716800},{"d":"2022-03-31","o":211.22,"h":211.22,"l":206.91,"c":206.96,"v":727800},{"d":"2022-04-01","o":207.76,"h":209.28,"l":206.24,"c":207.48,"v":693400},{"d":"2022-04-04","o":207.53,"h":212.3,"l":205.94,"c":211.92,"v":689100},{"d":"2022-04-05","o":210.92,"h":212.83,"l":208.74,"c":211.73,"v":570000},{"d":"2022-04-06","o":210.01,"h":213.58,"l":209.01,"c":212.83,"v":626500},{"d":"2022-04-07","o":211.61,"h":218.78,"l":210.88,"c":217.58,"v":729500},{"d":"2022-04-08","o":217.53,"h":227.54,"l":216.21,"c":225.74,"v":1088600},{"d":"2022-04-11","o":225.74,"h":228.34,"l":220.48,"c":220.97,"v":633600},{"d":"2022-04-12","o":222.16,"h":224.86,"l":220.19,"c":221.88,"v":769800},{"d":"2022-04-13","o":221.72,"h":223.08,"l":219.48,"c":220.58,"v":758100},{"d":"2022-04-14","o":221,"h":222.96,"l":218.38,"c":218.68,"v":513000},{"d":"2022-04-18","o":217.38,"h":221.44,"l":217.38,"c":218.25,"v":603900},{"d":"2022-04-19","o":218.84,"h":223.6,"l":218.84,"c":222.9,"v":561900},{"d":"2022-04-20","o":224.96,"h":229.72,"l":224.4,"c":228.02,"v":586600},{"d":"2022-04-21","o":230.55,"h":231.43,"l":225.25,"c":225.56,"v":412200},{"d":"2022-04-22","o":224.47,"h":224.47,"l":218.15,"c":218.39,"v":498300},{"d":"2022-04-25","o":217.73,"h":224.31,"l":216.63,"c":223.87,"v":803200},{"d":"2022-04-26","o":222.37,"h":226.43,"l":221.19,"c":223.44,"v":840600},{"d":"2022-04-27","o":224.46,"h":227.74,"l":223.28,"c":224.88,"v":1127100},{"d":"2022-04-28","o":218.49,"h":218.49,"l":204.08,"c":209.39,"v":2010900},{"d":"2022-04-29","o":208.57,"h":209.8,"l":198.82,"c":199.63,"v":894800},{"d":"2022-05-02","o":200.49,"h":202.86,"l":197.11,"c":200.49,"v":733500},{"d":"2022-05-03","o":200.68,"h":201.83,"l":196.36,"c":199.92,"v":854000},{"d":"2022-05-04","o":200.95,"h":207.96,"l":198,"c":207.63,"v":912600},{"d":"2022-05-05","o":206.84,"h":207.49,"l":198.62,"c":201.33,"v":754900},{"d":"2022-05-06","o":200.25,"h":203.86,"l":196.68,"c":202.86,"v":794700},{"d":"2022-05-09","o":200.63,"h":205.43,"l":198.19,"c":202.64,"v":493500},{"d":"2022-05-10","o":204.79,"h":205.27,"l":199.4,"c":202.9,"v":741700},{"d":"2022-05-11","o":202.45,"h":205.3,"l":199.69,"c":201.07,"v":518700},{"d":"2022-05-12","o":201.07,"h":209.55,"l":200.53,"c":208.9,"v":1051800},{"d":"2022-05-13","o":208.89,"h":215.73,"l":208.8,"c":211.21,"v":593000},{"d":"2022-05-16","o":210.57,"h":215.75,"l":208.59,"c":213.69,"v":541200},{"d":"2022-05-17","o":215.46,"h":217.35,"l":211.82,"c":216.26,"v":705400},{"d":"2022-05-18","o":212.86,"h":212.86,"l":192.42,"c":195.5,"v":1398000},{"d":"2022-05-19","o":194.6,"h":199.89,"l":191.67,"c":196.07,"v":683600},{"d":"2022-05-20","o":197.55,"h":197.55,"l":176.72,"c":181.89,"v":1919600},{"d":"2022-05-23","o":182.07,"h":184.71,"l":176.78,"c":183.24,"v":1585500},{"d":"2022-05-24","o":175.31,"h":182.73,"l":172.86,"c":180.23,"v":2128600},{"d":"2022-05-25","o":177.61,"h":187.26,"l":177.23,"c":185.31,"v":1493100},{"d":"2022-05-26","o":186.45,"h":191.55,"l":184.98,"c":190.9,"v":1286500},{"d":"2022-05-27","o":190.74,"h":194.83,"l":190.66,"c":193.05,"v":685700},{"d":"2022-05-31","o":191.23,"h":191.8,"l":188.25,"c":189.86,"v":987500},{"d":"2022-06-01","o":191.62,"h":192.04,"l":187.29,"c":187.66,"v":728600},{"d":"2022-06-02","o":188.45,"h":191.25,"l":185.9,"c":191.09,"v":729300},{"d":"2022-06-03","o":189.77,"h":191.33,"l":188.97,"c":190.73,"v":462900},{"d":"2022-06-06","o":191.71,"h":191.88,"l":188.79,"c":190.74,"v":433200},{"d":"2022-06-07","o":187.96,"h":189.38,"l":185.46,"c":186.84,"v":1070400},{"d":"2022-06-08","o":185.25,"h":188.93,"l":184.2,"c":185.12,"v":565000},{"d":"2022-06-09","o":184.86,"h":187.94,"l":184.17,"c":184.66,"v":632700},{"d":"2022-06-10","o":181.57,"h":183.31,"l":178.81,"c":179.43,"v":632200},{"d":"2022-06-13","o":174,"h":175.83,"l":171.33,"c":172.19,"v":1247500},{"d":"2022-06-14","o":172.13,"h":173.72,"l":169.59,"c":171.48,"v":908400},{"d":"2022-06-15","o":172.12,"h":173.64,"l":169,"c":172.29,"v":859200},{"d":"2022-06-16","o":167.92,"h":168.41,"l":164.24,"c":165.45,"v":774200},{"d":"2022-06-17","o":165.21,"h":169.58,"l":164,"c":167.81,"v":1217900},{"d":"2022-06-21","o":169.75,"h":173.02,"l":167.94,"c":171.73,"v":753400},{"d":"2022-06-22","o":170.75,"h":175.61,"l":170.12,"c":174.66,"v":887700},{"d":"2022-06-23","o":176.34,"h":179.04,"l":175.13,"c":178.63,"v":644100},{"d":"2022-06-24","o":179.19,"h":183.78,"l":178.65,"c":183.1,"v":1014900},{"d":"2022-06-27","o":184.18,"h":186,"l":182.13,"c":183.63,"v":529000},{"d":"2022-06-28","o":184.72,"h":186.23,"l":177.93,"c":178.75,"v":673000},{"d":"2022-06-29","o":179.7,"h":180.1,"l":175.67,"c":176.72,"v":992600},{"d":"2022-06-30","o":175,"h":175.77,"l":171.91,"c":173.09,"v":999900},{"d":"2022-07-01","o":173.4,"h":177.66,"l":172.13,"c":173.64,"v":784400},{"d":"2022-07-05","o":172.35,"h":182.43,"l":172.09,"c":182.31,"v":1107200},{"d":"2022-07-06","o":182.45,"h":183.75,"l":179.02,"c":181.77,"v":735800},{"d":"2022-07-07","o":182.54,"h":184.69,"l":180.85,"c":183.99,"v":543900},{"d":"2022-07-08","o":184.24,"h":185.59,"l":182.31,"c":182.9,"v":395200},{"d":"2022-07-11","o":182.9,"h":183.62,"l":180.62,"c":181.75,"v":605600},{"d":"2022-07-12","o":181.76,"h":186.4,"l":181.76,"c":183.84,"v":790400},{"d":"2022-07-13","o":181.99,"h":186.45,"l":180.9,"c":185.34,"v":665300},{"d":"2022-07-14","o":182.41,"h":186.37,"l":182,"c":186.01,"v":657300},{"d":"2022-07-15","o":188.19,"h":190,"l":186.27,"c":188.71,"v":668500},{"d":"2022-07-18","o":190,"h":191.01,"l":184.89,"c":185.27,"v":904600},{"d":"2022-07-19","o":188.3,"h":190.92,"l":186.38,"c":190.65,"v":646100},{"d":"2022-07-20","o":191.57,"h":192.83,"l":188.29,"c":192.66,"v":520200},{"d":"2022-07-21","o":191.58,"h":192,"l":187.24,"c":189.83,"v":791500},{"d":"2022-07-22","o":191.83,"h":193.03,"l":190.6,"c":191.23,"v":543400},{"d":"2022-07-25","o":191.85,"h":192.06,"l":188.79,"c":189.63,"v":408500},{"d":"2022-07-26","o":186,"h":186.39,"l":182.5,"c":182.87,"v":727600},{"d":"2022-07-27","o":183.41,"h":186.02,"l":179.15,"c":185.91,"v":877100},{"d":"2022-07-28","o":185.33,"h":191.44,"l":182.57,"c":191.03,"v":774900},{"d":"2022-07-29","o":191.27,"h":194.2,"l":189.28,"c":193.62,"v":519500},{"d":"2022-08-01","o":192.3,"h":196.71,"l":192.01,"c":195.99,"v":545100},{"d":"2022-08-02","o":195.73,"h":196.25,"l":193.56,"c":195.02,"v":466200},{"d":"2022-08-03","o":196.36,"h":197.26,"l":192.83,"c":195.27,"v":495400},{"d":"2022-08-04","o":194.8,"h":195.9,"l":191.51,"c":191.56,"v":531400},{"d":"2022-08-05","o":190,"h":193.54,"l":189.82,"c":193.42,"v":367700},{"d":"2022-08-08","o":194.64,"h":197,"l":193.88,"c":194.29,"v":492600},{"d":"2022-08-09","o":194.31,"h":194.72,"l":191.69,"c":191.77,"v":400000},{"d":"2022-08-10","o":196.25,"h":196.4,"l":193.4,"c":194.69,"v":554900},{"d":"2022-08-11","o":196.79,"h":197.97,"l":196.06,"c":197.42,"v":374700},{"d":"2022-08-12","o":197.54,"h":202.58,"l":197.18,"c":202.53,"v":530400},{"d":"2022-08-15","o":201.93,"h":205.43,"l":201.03,"c":205.33,"v":532000},{"d":"2022-08-16","o":205.59,"h":212.25,"l":205.59,"c":209.6,"v":774000},{"d":"2022-08-17","o":207.94,"h":211.86,"l":206.67,"c":209.98,"v":506600},{"d":"2022-08-18","o":209.78,"h":210.23,"l":205.77,"c":207.49,"v":528000},{"d":"2022-08-19","o":206.06,"h":207.18,"l":205.14,"c":207.02,"v":585300},{"d":"2022-08-22","o":204.99,"h":204.99,"l":198.22,"c":198.48,"v":792000},{"d":"2022-08-23","o":199.53,"h":200.49,"l":197.75,"c":199.05,"v":1022800},{"d":"2022-08-24","o":182.79,"h":185,"l":176.75,"c":179.91,"v":3623600},{"d":"2022-08-25","o":179.85,"h":181.34,"l":177.59,"c":180.99,"v":1007000},{"d":"2022-08-26","o":181.27,"h":181.42,"l":173.57,"c":173.59,"v":867200},{"d":"2022-08-29","o":171.69,"h":173.1,"l":169.25,"c":170.54,"v":1006400},{"d":"2022-08-30","o":171,"h":171.45,"l":168.04,"c":170.47,"v":892800},{"d":"2022-08-31","o":170.23,"h":171.74,"l":168.26,"c":168.64,"v":913600},{"d":"2022-09-01","o":168,"h":172.54,"l":167.57,"c":172.15,"v":919600},{"d":"2022-09-02","o":174.03,"h":175.08,"l":170.73,"c":171.73,"v":579200},{"d":"2022-09-06","o":172.29,"h":174.78,"l":170.69,"c":173.34,"v":866400},{"d":"2022-09-07","o":173.91,"h":178.73,"l":173.61,"c":178.3,"v":622800},{"d":"2022-09-08","o":177.67,"h":180.59,"l":177,"c":180.29,"v":697400},{"d":"2022-09-09","o":180.3,"h":181.96,"l":179.85,"c":180.65,"v":520900},{"d":"2022-09-12","o":182,"h":183.63,"l":180.54,"c":181.49,"v":662700},{"d":"2022-09-13","o":177.59,"h":179.2,"l":172.62,"c":172.83,"v":1005500},{"d":"2022-09-14","o":173.51,"h":174.05,"l":168.08,"c":170.04,"v":988500},{"d":"2022-09-15","o":169.3,"h":170.58,"l":166.62,"c":167.62,"v":1053400},{"d":"2022-09-16","o":166.8,"h":169.56,"l":165.78,"c":166.8,"v":1566500},{"d":"2022-09-19","o":167.44,"h":169.68,"l":165.01,"c":168.18,"v":993000},{"d":"2022-09-20","o":166.24,"h":167.1,"l":164.24,"c":165.87,"v":708500},{"d":"2022-09-21","o":167.78,"h":169.43,"l":165.44,"c":165.5,"v":606100},{"d":"2022-09-22","o":164.78,"h":165.17,"l":162.92,"c":164.11,"v":865000},{"d":"2022-09-23","o":162.45,"h":163.49,"l":157.79,"c":160.5,"v":1002200},{"d":"2022-09-26","o":160.89,"h":161.8,"l":157.16,"c":157.68,"v":899200},{"d":"2022-09-27","o":159.19,"h":162.17,"l":157.83,"c":159.31,"v":750600},{"d":"2022-09-28","o":161.08,"h":164.44,"l":159.49,"c":163.32,"v":673300},{"d":"2022-09-29","o":160.86,"h":161.54,"l":158.73,"c":159.66,"v":404500},{"d":"2022-09-30","o":159,"h":159.2,"l":154.46,"c":156.34,"v":574500},{"d":"2022-10-03","o":157.25,"h":163.98,"l":157.22,"c":163.37,"v":862400},{"d":"2022-10-04","o":165.55,"h":168.13,"l":165.32,"c":167.83,"v":721500},{"d":"2022-10-05","o":166.27,"h":169.6,"l":164.96,"c":167.64,"v":690300},{"d":"2022-10-06","o":167.8,"h":168.61,"l":164.77,"c":165.14,"v":671100},{"d":"2022-10-07","o":163.97,"h":164.03,"l":160.1,"c":161.32,"v":582800},{"d":"2022-10-10","o":162.02,"h":166.86,"l":160.84,"c":166.25,"v":719800},{"d":"2022-10-11","o":166.41,"h":171.43,"l":165.99,"c":168.86,"v":966500},{"d":"2022-10-12","o":169.28,"h":170.79,"l":167.52,"c":169.32,"v":662900},{"d":"2022-10-13","o":166.84,"h":173.22,"l":165.98,"c":171.58,"v":682000},{"d":"2022-10-14","o":172.48,"h":173.32,"l":168.2,"c":168.57,"v":552200},{"d":"2022-10-17","o":170.7,"h":172.15,"l":169.11,"c":169.86,"v":979900},{"d":"2022-10-18","o":173.23,"h":175.56,"l":172.4,"c":174.73,"v":691100},{"d":"2022-10-19","o":171.81,"h":174.18,"l":170.18,"c":171.25,"v":908700},{"d":"2022-10-20","o":172.39,"h":173.86,"l":169.4,"c":170.28,"v":551700},{"d":"2022-10-21","o":170.59,"h":172.78,"l":169.5,"c":171.34,"v":826300},{"d":"2022-10-24","o":173.5,"h":176.67,"l":173.05,"c":176.62,"v":799900},{"d":"2022-10-25","o":177.05,"h":181.85,"l":175.14,"c":181.4,"v":709500},{"d":"2022-10-26","o":182.28,"h":183.9,"l":179.54,"c":181.81,"v":573200},{"d":"2022-10-27","o":184.39,"h":189.84,"l":183.94,"c":188.08,"v":1141400},{"d":"2022-10-28","o":188.19,"h":190.99,"l":186.74,"c":190.67,"v":500500},{"d":"2022-10-31","o":190.61,"h":192.81,"l":189.46,"c":189.92,"v":704900},{"d":"2022-11-01","o":191.18,"h":191.21,"l":188.38,"c":189.28,"v":471700},{"d":"2022-11-02","o":189.21,"h":194.35,"l":186.74,"c":186.89,"v":1011700},{"d":"2022-11-03","o":185.59,"h":186.4,"l":183.09,"c":184.24,"v":865500},{"d":"2022-11-04","o":185.99,"h":185.99,"l":178.1,"c":181.07,"v":849600},{"d":"2022-11-07","o":181.69,"h":183.45,"l":178.13,"c":183.09,"v":782300},{"d":"2022-11-08","o":184.26,"h":184.73,"l":180.09,"c":182.64,"v":571200},{"d":"2022-11-09","o":181.35,"h":182.07,"l":175.24,"c":175.35,"v":927900},{"d":"2022-11-10","o":180.8,"h":185.27,"l":180.8,"c":183.53,"v":1009500},{"d":"2022-11-11","o":183.29,"h":187.58,"l":180.4,"c":186.39,"v":765200},{"d":"2022-11-14","o":186.97,"h":189.74,"l":183.65,"c":183.78,"v":863400},{"d":"2022-11-15","o":184.53,"h":185.94,"l":178.33,"c":183.94,"v":1644300},{"d":"2022-11-16","o":155,"h":161.73,"l":150.35,"c":156.24,"v":5374000},{"d":"2022-11-17","o":153.1,"h":153.75,"l":147.48,"c":148.31,"v":2470600},{"d":"2022-11-18","o":149.68,"h":150.27,"l":145.59,"c":147.5,"v":1707900},{"d":"2022-11-21","o":147.61,"h":150.01,"l":146.37,"c":148.24,"v":1564800},{"d":"2022-11-22","o":149.52,"h":151.4,"l":148.5,"c":149.55,"v":1592200},{"d":"2022-11-23","o":149.55,"h":150.89,"l":148.95,"c":150.55,"v":1841800},{"d":"2022-11-25","o":150.76,"h":150.78,"l":148.35,"c":150,"v":579400},{"d":"2022-11-28","o":149.2,"h":152.16,"l":148.67,"c":150.62,"v":1074600},{"d":"2022-11-29","o":150.34,"h":150.67,"l":146.5,"c":147.93,"v":1138400},{"d":"2022-11-30","o":147.34,"h":151,"l":145.14,"c":150.99,"v":1251400},{"d":"2022-12-01","o":151.8,"h":152.94,"l":149.57,"c":151.3,"v":931900},{"d":"2022-12-02","o":150.08,"h":153.14,"l":147.76,"c":153.03,"v":1320700},{"d":"2022-12-05","o":151.79,"h":152.79,"l":147.95,"c":148.36,"v":970200},{"d":"2022-12-06","o":147.96,"h":148.97,"l":143.72,"c":145.53,"v":1336700},{"d":"2022-12-07","o":145.15,"h":148.14,"l":144.75,"c":146.65,"v":1516900},{"d":"2022-12-08","o":146.37,"h":148.53,"l":146.07,"c":146.59,"v":773000},{"d":"2022-12-09","o":145.23,"h":147.56,"l":144.92,"c":145.9,"v":831400},{"d":"2022-12-12","o":145.87,"h":146.56,"l":143.82,"c":145.93,"v":868300},{"d":"2022-12-13","o":148.85,"h":149.07,"l":144.94,"c":145.68,"v":1110300},{"d":"2022-12-14","o":144.99,"h":145.93,"l":141.88,"c":143.46,"v":1311600},{"d":"2022-12-15","o":140.86,"h":143.41,"l":140.13,"c":143.23,"v":1063200},{"d":"2022-12-16","o":141.44,"h":142.33,"l":138.79,"c":140.16,"v":1603700},{"d":"2022-12-19","o":140.75,"h":142.41,"l":140.19,"c":140.9,"v":917400},{"d":"2022-12-20","o":140,"h":141.49,"l":138.89,"c":139.38,"v":797200},{"d":"2022-12-21","o":140.24,"h":142.35,"l":139.2,"c":142.29,"v":676800},{"d":"2022-12-22","o":140.54,"h":142.35,"l":138.52,"c":142.08,"v":715600},{"d":"2022-12-23","o":141.9,"h":143.59,"l":141.51,"c":143.28,"v":524500},{"d":"2022-12-27","o":143.28,"h":145.08,"l":141.83,"c":145.02,"v":717100},{"d":"2022-12-28","o":144.95,"h":146.6,"l":144.33,"c":145.3,"v":685500},{"d":"2022-12-29","o":146.11,"h":146.9,"l":145.67,"c":146.31,"v":719100},{"d":"2022-12-30","o":145.55,"h":147.45,"l":145.02,"c":147.03,"v":1004700},{"d":"2023-01-03","o":146.16,"h":151.66,"l":146,"c":151.54,"v":1307400},{"d":"2023-01-04","o":152.73,"h":154.5,"l":150.89,"c":151.89,"v":834200},{"d":"2023-01-05","o":150.45,"h":154.44,"l":149.88,"c":153.16,"v":795700},{"d":"2023-01-06","o":153.67,"h":155.74,"l":153.33,"c":154.02,"v":718200},{"d":"2023-01-09","o":154.03,"h":155.12,"l":152.15,"c":152.26,"v":781200},{"d":"2023-01-10","o":152,"h":153.63,"l":151.28,"c":151.97,"v":642700},{"d":"2023-01-11","o":152.68,"h":154.87,"l":152.66,"c":153.28,"v":590300},{"d":"2023-01-12","o":152.92,"h":153.34,"l":148.9,"c":152.19,"v":997500},{"d":"2023-01-13","o":150.35,"h":152,"l":149.75,"c":151.03,"v":832700},{"d":"2023-01-17","o":150.22,"h":151,"l":147.99,"c":149.21,"v":828800},{"d":"2023-01-18","o":150,"h":150.97,"l":146.85,"c":146.98,"v":654000},{"d":"2023-01-19","o":146,"h":146.22,"l":143.15,"c":143.27,"v":882100},{"d":"2023-01-20","o":143.56,"h":147.55,"l":142.86,"c":147.49,"v":950500},{"d":"2023-01-23","o":148.3,"h":149.39,"l":146.85,"c":148.62,"v":807300},{"d":"2023-01-24","o":149.14,"h":151.91,"l":147.11,"c":147.27,"v":851900},{"d":"2023-01-25","o":146.48,"h":149.12,"l":143.22,"c":149.11,"v":1074000},{"d":"2023-01-26","o":150.24,"h":150.99,"l":147.39,"c":147.62,"v":642100},{"d":"2023-01-27","o":147.46,"h":147.64,"l":144.2,"c":147.44,"v":1199600},{"d":"2023-01-30","o":147.68,"h":152.01,"l":147.68,"c":149.88,"v":961500},{"d":"2023-01-31","o":151.18,"h":152.85,"l":150.24,"c":152.28,"v":1841600},{"d":"2023-02-01","o":151.94,"h":157.73,"l":150.15,"c":156.84,"v":1010500},{"d":"2023-02-02","o":157,"h":158.22,"l":155.17,"c":155.24,"v":737000},{"d":"2023-02-03","o":153.28,"h":155.72,"l":151.8,"c":152.17,"v":580700},{"d":"2023-02-06","o":151,"h":151.74,"l":150.16,"c":151.67,"v":827200},{"d":"2023-02-07","o":151.33,"h":151.68,"l":148.27,"c":151.47,"v":924800},{"d":"2023-02-08","o":149.32,"h":151.1,"l":147.68,"c":148.82,"v":1026000},{"d":"2023-02-09","o":150.51,"h":152.33,"l":148.72,"c":151.91,"v":1025600},{"d":"2023-02-10","o":151.79,"h":155.01,"l":151.14,"c":151.8,"v":1115200},{"d":"2023-02-13","o":149.88,"h":152.21,"l":148.82,"c":152.19,"v":695400},{"d":"2023-02-14","o":151.92,"h":153.14,"l":150.07,"c":150.76,"v":954500},{"d":"2023-02-15","o":150.23,"h":151.66,"l":150.23,"c":151.29,"v":1094200},{"d":"2023-02-16","o":150.16,"h":152.08,"l":148.55,"c":150.19,"v":1369300},{"d":"2023-02-17","o":150.66,"h":151.3,"l":147.87,"c":149.99,"v":1279600},{"d":"2023-02-21","o":147.78,"h":148.35,"l":144.03,"c":144.19,"v":1270000},{"d":"2023-02-22","o":143.95,"h":144.76,"l":142.25,"c":143.62,"v":1785900},{"d":"2023-02-23","o":143.4,"h":143.98,"l":140.14,"c":142.01,"v":1597600},{"d":"2023-02-24","o":140.28,"h":140.76,"l":137.93,"c":138.85,"v":2080300},{"d":"2023-02-27","o":139.14,"h":141.29,"l":138.44,"c":140.63,"v":2467500},{"d":"2023-02-28","o":145,"h":149.17,"l":144.09,"c":144.96,"v":2934300},{"d":"2023-03-01","o":143.3,"h":143.96,"l":137,"c":138.82,"v":2601600},{"d":"2023-03-02","o":138.18,"h":139.64,"l":137.12,"c":139.21,"v":1581600},{"d":"2023-03-03","o":139.66,"h":140.26,"l":137.37,"c":138.48,"v":1907500},{"d":"2023-03-06","o":139.04,"h":139.23,"l":135.11,"c":135.13,"v":1607300},{"d":"2023-03-07","o":135.31,"h":135.43,"l":133.5,"c":133.69,"v":1085600},{"d":"2023-03-08","o":133.37,"h":133.54,"l":130.94,"c":132.21,"v":1446600},{"d":"2023-03-09","o":132.78,"h":133.69,"l":129.75,"c":129.83,"v":1329700},{"d":"2023-03-10","o":129.12,"h":130.54,"l":127.48,"c":128.04,"v":1419000},{"d":"2023-03-13","o":126.26,"h":127.57,"l":124.1,"c":124.36,"v":2016900},{"d":"2023-03-14","o":125.21,"h":126.14,"l":121.05,"c":121.7,"v":2150700},{"d":"2023-03-15","o":119.94,"h":122.75,"l":119.9,"c":121.77,"v":1843500},{"d":"2023-03-16","o":120.62,"h":122.87,"l":119.9,"c":122.03,"v":1911500},{"d":"2023-03-17","o":122.01,"h":122.01,"l":117.89,"c":119.4,"v":4335100},{"d":"2023-03-20","o":119.32,"h":120.75,"l":117.68,"c":118.68,"v":1791700},{"d":"2023-03-21","o":119.91,"h":120.82,"l":119.14,"c":119.79,"v":1290000},{"d":"2023-03-22","o":119.74,"h":119.92,"l":113.57,"c":113.6,"v":2061100},{"d":"2023-03-23","o":113.8,"h":114.22,"l":110.3,"c":111.14,"v":2062700},{"d":"2023-03-24","o":110.94,"h":111.2,"l":109.05,"c":110.83,"v":2009800},{"d":"2023-03-27","o":111.95,"h":115.79,"l":111.95,"c":114.74,"v":1731600},{"d":"2023-03-28","o":114.63,"h":116.65,"l":114.63,"c":115.74,"v":1048000},{"d":"2023-03-29","o":116.32,"h":117.57,"l":114.76,"c":117.55,"v":1371500},{"d":"2023-03-30","o":119.04,"h":119.59,"l":118.12,"c":118.61,"v":1368700},{"d":"2023-03-31","o":119.9,"h":121.74,"l":119.65,"c":121.61,"v":1029200},{"d":"2023-04-03","o":121.88,"h":123.36,"l":121.48,"c":122.69,"v":1476200},{"d":"2023-04-04","o":122.7,"h":123.24,"l":119.24,"c":121.34,"v":900600},{"d":"2023-04-05","o":121,"h":121.56,"l":119.58,"c":120.21,"v":896500},{"d":"2023-04-06","o":120.08,"h":121,"l":119.77,"c":120.69,"v":1029800},{"d":"2023-04-10","o":120.09,"h":121.54,"l":119.93,"c":120.39,"v":918700},{"d":"2023-04-11","o":120.99,"h":123.26,"l":120.51,"c":122.18,"v":1183200},{"d":"2023-04-12","o":123.1,"h":123.38,"l":120.24,"c":121.34,"v":1056300},{"d":"2023-04-13","o":119.26,"h":124.16,"l":119.15,"c":123.25,"v":1538200},{"d":"2023-04-14","o":123.88,"h":124.84,"l":122.45,"c":123.6,"v":843800},{"d":"2023-04-17","o":123.98,"h":127,"l":123.77,"c":126.87,"v":1436000},{"d":"2023-04-18","o":127.49,"h":128.69,"l":126.61,"c":126.65,"v":1135500},{"d":"2023-04-19","o":126.47,"h":128.68,"l":126.22,"c":128.11,"v":1931700},{"d":"2023-04-20","o":127.83,"h":129.22,"l":127.5,"c":128.37,"v":1139600},{"d":"2023-04-21","o":129.38,"h":129.9,"l":127.87,"c":128.21,"v":1142200},{"d":"2023-04-24","o":127.73,"h":128,"l":125.91,"c":126.83,"v":816200},{"d":"2023-04-25","o":126.92,"h":126.92,"l":123.75,"c":123.78,"v":933900},{"d":"2023-04-26","o":122.9,"h":124.41,"l":121.71,"c":122.33,"v":1170700},{"d":"2023-04-27","o":121.8,"h":125.07,"l":121.8,"c":124.9,"v":833900},{"d":"2023-04-28","o":124.9,"h":126.1,"l":124.29,"c":125.53,"v":675100},{"d":"2023-05-01","o":125.59,"h":126.51,"l":125.19,"c":125.47,"v":652500},{"d":"2023-05-02","o":125.78,"h":125.78,"l":121.68,"c":124.12,"v":858300},{"d":"2023-05-03","o":124.49,"h":126.28,"l":123.79,"c":123.8,"v":1056800},{"d":"2023-05-04","o":123.34,"h":123.68,"l":120.22,"c":120.24,"v":1142800},{"d":"2023-05-05","o":122.03,"h":123.96,"l":121.97,"c":123.77,"v":750200},{"d":"2023-05-08","o":123.95,"h":125.91,"l":122.85,"c":125.75,"v":868500},{"d":"2023-05-09","o":125.4,"h":126.58,"l":124.05,"c":125.52,"v":754400},{"d":"2023-05-10","o":127.31,"h":127.31,"l":124.6,"c":125.8,"v":751000},{"d":"2023-05-11","o":125.02,"h":125.42,"l":123.31,"c":124.17,"v":676300},{"d":"2023-05-12","o":124.71,"h":124.71,"l":121.62,"c":122.86,"v":755200},{"d":"2023-05-15","o":122.73,"h":122.73,"l":120.5,"c":121.95,"v":970700},{"d":"2023-05-16","o":120.42,"h":120.78,"l":117.32,"c":117.34,"v":1015800},{"d":"2023-05-17","o":117.65,"h":122.73,"l":117.65,"c":122.1,"v":1190600},{"d":"2023-05-18","o":121.26,"h":122.11,"l":119.29,"c":121.48,"v":737700},{"d":"2023-05-19","o":120.61,"h":121.23,"l":117.09,"c":117.41,"v":962800},{"d":"2023-05-22","o":118.23,"h":119.87,"l":117.7,"c":119.44,"v":1117300},{"d":"2023-05-23","o":117.61,"h":118.99,"l":115.77,"c":116.78,"v":1390500},{"d":"2023-05-24","o":117.51,"h":117.51,"l":114.96,"c":115.23,"v":866400},{"d":"2023-05-25","o":114.57,"h":114.57,"l":111.35,"c":111.62,"v":1301300},{"d":"2023-05-26","o":110.92,"h":112.2,"l":109.76,"c":112.15,"v":1443000},{"d":"2023-05-30","o":112.34,"h":112.57,"l":110.25,"c":112.2,"v":2229400},{"d":"2023-05-31","o":79.23,"h":80.81,"l":72.6,"c":72.89,"v":21832300},{"d":"2023-06-01","o":71.77,"h":71.96,"l":67.8,"c":68.03,"v":9523500},{"d":"2023-06-02","o":68.47,"h":68.98,"l":66.27,"c":67.56,"v":7027300},{"d":"2023-06-05","o":67.5,"h":68.4,"l":65.56,"c":65.59,"v":4578800},{"d":"2023-06-06","o":65.55,"h":67.2,"l":65.19,"c":66.07,"v":3296200},{"d":"2023-06-07","o":66.62,"h":66.69,"l":65.35,"c":65.54,"v":3613500},{"d":"2023-06-08","o":65.49,"h":66.22,"l":64.74,"c":64.74,"v":3901400},{"d":"2023-06-09","o":64.65,"h":64.88,"l":63.56,"c":63.58,"v":3300100},{"d":"2023-06-12","o":64.71,"h":67.92,"l":64.2,"c":66.89,"v":4244100},{"d":"2023-06-13","o":66.97,"h":70.47,"l":66.65,"c":68.66,"v":5142400},{"d":"2023-06-14","o":69.24,"h":70.94,"l":69.04,"c":70.2,"v":4784800},{"d":"2023-06-15","o":69.88,"h":70.52,"l":69.11,"c":69.91,"v":3276900},{"d":"2023-06-16","o":70.55,"h":71.6,"l":68.7,"c":69.22,"v":4972800},{"d":"2023-06-20","o":69.22,"h":69.59,"l":67.37,"c":67.98,"v":3743700},{"d":"2023-06-21","o":67.78,"h":69.84,"l":67.45,"c":68.72,"v":2956300},{"d":"2023-06-22","o":69.19,"h":69.36,"l":67.52,"c":67.97,"v":2525600},{"d":"2023-06-23","o":67.67,"h":67.67,"l":65.65,"c":65.67,"v":3299400},{"d":"2023-06-26","o":65.99,"h":67.34,"l":65.95,"c":67.29,"v":1991100},{"d":"2023-06-27","o":67.62,"h":68.75,"l":66.5,"c":68.32,"v":1653900},{"d":"2023-06-28","o":67.68,"h":68.35,"l":66.76,"c":68.08,"v":1895600},{"d":"2023-06-29","o":68.42,"h":69.08,"l":67.88,"c":68.23,"v":1407400},{"d":"2023-06-30","o":68.41,"h":70.97,"l":67.84,"c":70.3,"v":3981400},{"d":"2023-07-03","o":70.23,"h":71.64,"l":69.86,"c":70.95,"v":1234700},{"d":"2023-07-05","o":70.94,"h":71.29,"l":69.3,"c":71.16,"v":2212100},{"d":"2023-07-06","o":70.34,"h":70.63,"l":68.88,"c":69.96,"v":2315000},{"d":"2023-07-07","o":69.8,"h":70.3,"l":68.78,"c":69.38,"v":2781900},{"d":"2023-07-10","o":67.15,"h":70.04,"l":66.9,"c":68.8,"v":2981600},{"d":"2023-07-11","o":69.16,"h":70.84,"l":69.16,"c":70.12,"v":1925200},{"d":"2023-07-12","o":71.26,"h":71.55,"l":70.48,"c":70.75,"v":2701200},{"d":"2023-07-13","o":70.65,"h":71.08,"l":69.85,"c":70.66,"v":1960000},{"d":"2023-07-14","o":70.59,"h":71.03,"l":69.05,"c":70.64,"v":2386200},{"d":"2023-07-17","o":70.67,"h":70.71,"l":68.86,"c":69.48,"v":2062000},{"d":"2023-07-18","o":69.88,"h":71.2,"l":68.96,"c":69.31,"v":1815000},{"d":"2023-07-19","o":70.26,"h":72.52,"l":69.99,"c":72.44,"v":2774500},{"d":"2023-07-20","o":71.75,"h":71.76,"l":69.98,"c":70.01,"v":2467500},{"d":"2023-07-21","o":70.25,"h":70.92,"l":69.2,"c":70.73,"v":1555300},{"d":"2023-07-24","o":70.8,"h":72.89,"l":70.8,"c":72.76,"v":2284900},{"d":"2023-07-25","o":72.9,"h":72.93,"l":71.1,"c":71.55,"v":1490700},{"d":"2023-07-26","o":71.5,"h":73.43,"l":71.42,"c":73.09,"v":1842300},{"d":"2023-07-27","o":73.25,"h":74.49,"l":72.25,"c":72.64,"v":2305200},{"d":"2023-07-28","o":73.73,"h":74.2,"l":72.97,"c":73.17,"v":1691500},{"d":"2023-07-31","o":73.57,"h":74.7,"l":73.55,"c":74.39,"v":1720100},{"d":"2023-08-01","o":73.92,"h":74.25,"l":72.93,"c":73.72,"v":1583400},{"d":"2023-08-02","o":72.88,"h":73.06,"l":69.58,"c":69.64,"v":2757700},{"d":"2023-08-03","o":70.13,"h":72.05,"l":69.06,"c":72.03,"v":2782400},{"d":"2023-08-04","o":71.99,"h":72.02,"l":70.6,"c":71.01,"v":1294300},{"d":"2023-08-07","o":71.1,"h":71.8,"l":70.28,"c":71.3,"v":1634300},{"d":"2023-08-08","o":70.15,"h":71.18,"l":69.33,"c":70.56,"v":1563700},{"d":"2023-08-09","o":70.31,"h":72,"l":70.25,"c":71.2,"v":1158800},{"d":"2023-08-10","o":71.56,"h":73.06,"l":71.06,"c":71.53,"v":1750700},{"d":"2023-08-11","o":70.87,"h":72.55,"l":70.63,"c":72.28,"v":1183800},{"d":"2023-08-14","o":71.6,"h":72,"l":69.8,"c":71.11,"v":3057200},{"d":"2023-08-15","o":70.81,"h":71.17,"l":69.4,"c":69.73,"v":1282000},{"d":"2023-08-16","o":70,"h":70.68,"l":69.83,"c":69.87,"v":1432200},{"d":"2023-08-17","o":70.25,"h":70.93,"l":69.39,"c":69.46,"v":1459200},{"d":"2023-08-18","o":69,"h":70.94,"l":68.68,"c":69.83,"v":1921900},{"d":"2023-08-21","o":69.68,"h":69.99,"l":67.26,"c":68.2,"v":2499400},{"d":"2023-08-22","o":67,"h":68.07,"l":66.56,"c":67.34,"v":3534100},{"d":"2023-08-23","o":67.49,"h":71.49,"l":66.33,"c":69.44,"v":6086400},{"d":"2023-08-24","o":69.55,"h":71.39,"l":67.85,"c":67.91,"v":17981700},{"d":"2023-08-25","o":67.64,"h":67.72,"l":63.09,"c":64.08,"v":5347300},{"d":"2023-08-28","o":64.05,"h":65.99,"l":64.01,"c":65.63,"v":2408500},{"d":"2023-08-29","o":65.7,"h":67.17,"l":65.1,"c":66.94,"v":1885700},{"d":"2023-08-30","o":66.83,"h":68.15,"l":66.19,"c":68.1,"v":1646400},{"d":"2023-08-31","o":67.99,"h":69.76,"l":67.83,"c":68.82,"v":5760400},{"d":"2023-09-01","o":69.2,"h":69.38,"l":67.22,"c":67.65,"v":1966400},{"d":"2023-09-05","o":67.18,"h":69.31,"l":66.77,"c":67.56,"v":1873400},{"d":"2023-09-06","o":67.19,"h":68,"l":66.51,"c":67,"v":2026700},{"d":"2023-09-07","o":66.45,"h":66.62,"l":63.26,"c":63.39,"v":2933500},{"d":"2023-09-08","o":63.07,"h":65.04,"l":62.82,"c":64.61,"v":1755200},{"d":"2023-09-11","o":64.78,"h":65.01,"l":62.44,"c":62.54,"v":1872200},{"d":"2023-09-12","o":60.59,"h":61.48,"l":57.46,"c":57.46,"v":5582400},{"d":"2023-09-13","o":57.46,"h":58.31,"l":56.4,"c":57.93,"v":3406600},{"d":"2023-09-14","o":58.47,"h":59.66,"l":58.2,"c":59.62,"v":2431700},{"d":"2023-09-15","o":61.01,"h":61.1,"l":58.86,"c":59.82,"v":4467300},{"d":"2023-09-18","o":59.48,"h":59.48,"l":57.52,"c":58.16,"v":2043500},{"d":"2023-09-19","o":58.01,"h":60.04,"l":57.97,"c":59.66,"v":1900200},{"d":"2023-09-20","o":60.11,"h":61.36,"l":59.54,"c":60.12,"v":1897400},{"d":"2023-09-21","o":59.71,"h":59.85,"l":58.04,"c":58.24,"v":1752800},{"d":"2023-09-22","o":58.64,"h":58.89,"l":57.17,"c":57.6,"v":1566200},{"d":"2023-09-25","o":57.34,"h":57.41,"l":56.37,"c":56.92,"v":1622300},{"d":"2023-09-26","o":56.47,"h":56.47,"l":54.94,"c":54.95,"v":2108700},{"d":"2023-09-27","o":55.06,"h":55.87,"l":54.5,"c":54.82,"v":1714900},{"d":"2023-09-28","o":53.87,"h":55.23,"l":53.26,"c":55.07,"v":2090100},{"d":"2023-09-29","o":55.94,"h":57.25,"l":55.56,"c":55.93,"v":1912100},{"d":"2023-10-02","o":56.11,"h":56.15,"l":53.88,"c":53.94,"v":1732700},{"d":"2023-10-03","o":53.58,"h":54.46,"l":52.92,"c":53.4,"v":2390800},{"d":"2023-10-04","o":53.53,"h":53.89,"l":51.95,"c":52.38,"v":1778100},{"d":"2023-10-05","o":51.81,"h":53.61,"l":51.03,"c":52.96,"v":2122300},{"d":"2023-10-06","o":52.22,"h":53.41,"l":51.78,"c":51.99,"v":1781100},{"d":"2023-10-09","o":51.56,"h":51.87,"l":50.14,"c":51.36,"v":2010600},{"d":"2023-10-10","o":51.74,"h":52.84,"l":51.56,"c":52.09,"v":2137600},{"d":"2023-10-11","o":52.27,"h":52.59,"l":50.92,"c":51.26,"v":1489100},{"d":"2023-10-12","o":51.1,"h":51.49,"l":49.46,"c":49.97,"v":1594400},{"d":"2023-10-13","o":49.9,"h":50.79,"l":49.28,"c":50.75,"v":1403300},{"d":"2023-10-16","o":51.38,"h":53.82,"l":51.14,"c":53.59,"v":2041300},{"d":"2023-10-17","o":53.17,"h":55.24,"l":53.01,"c":54.68,"v":1663500},{"d":"2023-10-18","o":54.32,"h":54.5,"l":53.22,"c":53.24,"v":1213700},{"d":"2023-10-19","o":52.89,"h":53.56,"l":51.04,"c":51.3,"v":1751800},{"d":"2023-10-20","o":51.1,"h":52.19,"l":51.01,"c":51.2,"v":1355600},{"d":"2023-10-23","o":50.67,"h":50.83,"l":48.23,"c":48.45,"v":2529500},{"d":"2023-10-24","o":48.7,"h":49.8,"l":47.99,"c":48.25,"v":1719900},{"d":"2023-10-25","o":48.01,"h":49.87,"l":47.73,"c":49.84,"v":1889600},{"d":"2023-10-26","o":49.99,"h":51.34,"l":49.61,"c":51.03,"v":1751700},{"d":"2023-10-27","o":50.99,"h":51.27,"l":49.71,"c":49.9,"v":1235500},{"d":"2023-10-30","o":50.13,"h":51.58,"l":50.13,"c":51.33,"v":1490200},{"d":"2023-10-31","o":51.47,"h":52.73,"l":50.92,"c":52.03,"v":1292000},{"d":"2023-11-01","o":52.23,"h":52.23,"l":50.95,"c":51.55,"v":1235000},{"d":"2023-11-02","o":52.09,"h":53.2,"l":51.76,"c":52.94,"v":1236200},{"d":"2023-11-03","o":54.01,"h":57.25,"l":53.5,"c":57.14,"v":2598700},{"d":"2023-11-06","o":57.06,"h":58.18,"l":56.56,"c":56.66,"v":1710400},{"d":"2023-11-07","o":56.43,"h":58.84,"l":56.02,"c":58.38,"v":1641300},{"d":"2023-11-08","o":58.19,"h":58.64,"l":57.52,"c":57.64,"v":996300},{"d":"2023-11-09","o":57.77,"h":57.88,"l":55.88,"c":56.14,"v":1659700},{"d":"2023-11-10","o":56.42,"h":56.94,"l":55.21,"c":56.13,"v":1577800},{"d":"2023-11-13","o":55.66,"h":56.64,"l":55.52,"c":55.94,"v":1716700},{"d":"2023-11-14","o":58,"h":60.51,"l":57.45,"c":58.4,"v":2665000},{"d":"2023-11-15","o":54.8,"h":60.79,"l":52.77,"c":55.67,"v":8466300},{"d":"2023-11-16","o":53.61,"h":54.42,"l":50.53,"c":53.42,"v":5115500},{"d":"2023-11-17","o":54,"h":54.27,"l":49.03,"c":50.33,"v":5560000},{"d":"2023-11-20","o":50.7,"h":53.4,"l":49.9,"c":53.02,"v":2203100},{"d":"2023-11-21","o":52.45,"h":52.59,"l":50.61,"c":50.99,"v":1824900},{"d":"2023-11-22","o":51.46,"h":52.77,"l":50.69,"c":52.59,"v":1579700},{"d":"2023-11-24","o":52.33,"h":53.34,"l":52.12,"c":53.08,"v":839100},{"d":"2023-11-27","o":52.84,"h":52.97,"l":51,"c":51.01,"v":1872600},{"d":"2023-11-28","o":50.86,"h":51.76,"l":50.55,"c":51.64,"v":1423500},{"d":"2023-11-29","o":51.9,"h":53.13,"l":50.81,"c":51.58,"v":1471100},{"d":"2023-11-30","o":51.87,"h":51.97,"l":50.2,"c":50.79,"v":1640500},{"d":"2023-12-01","o":50.99,"h":54.09,"l":50.64,"c":54.09,"v":2211600},{"d":"2023-12-04","o":54.12,"h":56,"l":53.81,"c":55.63,"v":1930700},{"d":"2023-12-05","o":55.4,"h":55.42,"l":52.32,"c":53.16,"v":1580500},{"d":"2023-12-06","o":53.9,"h":55.43,"l":53.4,"c":55.16,"v":1685100},{"d":"2023-12-07","o":55.73,"h":56.55,"l":55.38,"c":56.25,"v":2363900},{"d":"2023-12-08","o":56.31,"h":56.54,"l":54.95,"c":56.27,"v":4234700},{"d":"2023-12-11","o":56.24,"h":59.22,"l":55.95,"c":57.08,"v":3398700},{"d":"2023-12-12","o":56.77,"h":56.8,"l":55.94,"c":56.25,"v":1868100},{"d":"2023-12-13","o":56.44,"h":61.18,"l":55.99,"c":60.83,"v":2805600},{"d":"2023-12-14","o":62.32,"h":66.04,"l":61.99,"c":63.97,"v":3467000},{"d":"2023-12-15","o":64.11,"h":64.6,"l":61.89,"c":62.72,"v":2408800},{"d":"2023-12-18","o":62.77,"h":62.87,"l":59.99,"c":60.66,"v":1641700},{"d":"2023-12-19","o":61.07,"h":61.9,"l":60.34,"c":60.86,"v":1868900},{"d":"2023-12-20","o":60.6,"h":61.35,"l":59.44,"c":59.45,"v":1646000},{"d":"2023-12-21","o":60.92,"h":61.22,"l":59.54,"c":60.69,"v":975600},{"d":"2023-12-22","o":60.15,"h":61.93,"l":60.15,"c":61.25,"v":1174700},{"d":"2023-12-26","o":61.24,"h":61.57,"l":60.75,"c":60.92,"v":1072300},{"d":"2023-12-27","o":61.22,"h":61.56,"l":60.9,"c":61.56,"v":1287900},{"d":"2023-12-28","o":61.31,"h":62.15,"l":60.98,"c":61.49,"v":895600},{"d":"2023-12-29","o":61.15,"h":61.37,"l":60.8,"c":61.03,"v":1393700},{"d":"2024-01-02","o":60.95,"h":63.67,"l":60.48,"c":61.95,"v":1415700},{"d":"2024-01-03","o":61.18,"h":63.06,"l":60.82,"c":61,"v":1773900},{"d":"2024-01-04","o":60.83,"h":61.51,"l":60.2,"c":60.49,"v":2045800},{"d":"2024-01-05","o":60.5,"h":62.9,"l":60.27,"c":61.52,"v":1382600},{"d":"2024-01-08","o":61.19,"h":62.61,"l":60.85,"c":61.91,"v":1390100},{"d":"2024-01-09","o":61.61,"h":62.32,"l":61.07,"c":61.39,"v":992100},{"d":"2024-01-10","o":61.29,"h":62.46,"l":60.57,"c":60.98,"v":1250200},{"d":"2024-01-11","o":60.63,"h":62.65,"l":60.27,"c":62.43,"v":1196400},{"d":"2024-01-12","o":62.81,"h":64.22,"l":61.3,"c":61.3,"v":1238800},{"d":"2024-01-16","o":61,"h":62.03,"l":60.82,"c":61.4,"v":1268200},{"d":"2024-01-17","o":60.74,"h":61.99,"l":60.4,"c":61.04,"v":1038500},{"d":"2024-01-18","o":60.94,"h":62.31,"l":60.94,"c":62.17,"v":1569300},{"d":"2024-01-19","o":62.49,"h":63.85,"l":60.89,"c":63.75,"v":1473900},{"d":"2024-01-22","o":64.25,"h":65.7,"l":63.5,"c":65.44,"v":1751100},{"d":"2024-01-23","o":67.11,"h":69.38,"l":65.2,"c":66.08,"v":2272400},{"d":"2024-01-24","o":66.81,"h":66.95,"l":65.09,"c":65.44,"v":1492300},{"d":"2024-01-25","o":66.21,"h":67.73,"l":65.19,"c":66.13,"v":919800},{"d":"2024-01-26","o":66.66,"h":67.36,"l":65.83,"c":66.25,"v":781800},{"d":"2024-01-29","o":66.25,"h":68.02,"l":65.4,"c":66.96,"v":1291000},{"d":"2024-01-30","o":66.96,"h":67.7,"l":66.76,"c":67.25,"v":875200},{"d":"2024-01-31","o":67.51,"h":68.71,"l":66.51,"c":66.85,"v":1775200},{"d":"2024-02-01","o":66.9,"h":69.46,"l":66.9,"c":69.24,"v":1165300},{"d":"2024-02-02","o":68.48,"h":68.85,"l":67.5,"c":67.79,"v":1346200},{"d":"2024-02-05","o":66.95,"h":67.01,"l":63.63,"c":65.13,"v":1543500},{"d":"2024-02-06","o":64.95,"h":66.72,"l":64.56,"c":66.37,"v":759000},{"d":"2024-02-07","o":66.4,"h":66.76,"l":65.2,"c":66.09,"v":1087600},{"d":"2024-02-08","o":64.81,"h":65.28,"l":63.79,"c":64.14,"v":1213900},{"d":"2024-02-09","o":64.01,"h":64.51,"l":63.06,"c":63.3,"v":1898800},{"d":"2024-02-12","o":64,"h":66.47,"l":63.93,"c":66.05,"v":1272500},{"d":"2024-02-13","o":64.32,"h":65.09,"l":62.44,"c":64.43,"v":1609300},{"d":"2024-02-14","o":64.91,"h":65,"l":63.25,"c":64.26,"v":1121000},{"d":"2024-02-15","o":63.68,"h":64.89,"l":63.68,"c":64.65,"v":1242600},{"d":"2024-02-16","o":64.37,"h":66.66,"l":63.94,"c":64.49,"v":1763000},{"d":"2024-02-20","o":64.43,"h":65.07,"l":61.75,"c":61.81,"v":1914300},{"d":"2024-02-21","o":61.08,"h":62.29,"l":60.43,"c":61.17,"v":1434800},{"d":"2024-02-22","o":61.07,"h":61.88,"l":60.3,"c":60.69,"v":1909100},{"d":"2024-02-23","o":60.32,"h":62.05,"l":60.32,"c":61.1,"v":1679800},{"d":"2024-02-26","o":60.88,"h":63.04,"l":60.19,"c":60.34,"v":2037600},{"d":"2024-02-27","o":62.03,"h":64.81,"l":61.56,"c":64.75,"v":2981400},{"d":"2024-02-28","o":65.73,"h":69.47,"l":63.83,"c":66.42,"v":7516500},{"d":"2024-02-29","o":69.12,"h":69.92,"l":65.71,"c":67.54,"v":2658600},{"d":"2024-03-01","o":67.56,"h":69.52,"l":66.08,"c":69.26,"v":1937600},{"d":"2024-03-04","o":68.28,"h":69.94,"l":68.11,"c":69.66,"v":2570200},{"d":"2024-03-05","o":69.54,"h":72.72,"l":69.52,"c":72.66,"v":2275100},{"d":"2024-03-06","o":73.25,"h":73.36,"l":70.3,"c":71.9,"v":1613900},{"d":"2024-03-07","o":72.04,"h":73.99,"l":72.04,"c":73.68,"v":1821900},{"d":"2024-03-08","o":73.91,"h":75.14,"l":72.63,"c":73.08,"v":1671100},{"d":"2024-03-11","o":72.77,"h":76.01,"l":70.45,"c":75.77,"v":3797700},{"d":"2024-03-12","o":77.5,"h":80.25,"l":77,"c":78.48,"v":4521700},{"d":"2024-03-13","o":78.41,"h":80.95,"l":77.87,"c":79.91,"v":3537600},{"d":"2024-03-14","o":80.01,"h":80.14,"l":77.81,"c":79.53,"v":2579700},{"d":"2024-03-15","o":78.92,"h":81.89,"l":78.92,"c":81.77,"v":5300200},{"d":"2024-03-18","o":82.07,"h":84.46,"l":81,"c":84.19,"v":2178600},{"d":"2024-03-19","o":84.2,"h":85.35,"l":82.97,"c":83.83,"v":2761200},{"d":"2024-03-20","o":85.17,"h":85.35,"l":83.75,"c":84.84,"v":1522100},{"d":"2024-03-21","o":86.08,"h":88.56,"l":85.37,"c":86.45,"v":2671400},{"d":"2024-03-22","o":86.08,"h":86.56,"l":85.02,"c":85.76,"v":1579500},{"d":"2024-03-25","o":86.71,"h":87.36,"l":83.87,"c":84.25,"v":2194600},{"d":"2024-03-26","o":84.35,"h":85.11,"l":83.87,"c":84.25,"v":1698100},{"d":"2024-03-27","o":84.88,"h":85.93,"l":84.77,"c":85.32,"v":2264200},{"d":"2024-03-28","o":85.54,"h":86.31,"l":85.03,"c":85.09,"v":1459800},{"d":"2024-04-01","o":86.37,"h":86.47,"l":84.9,"c":85.43,"v":1186600},{"d":"2024-04-02","o":84.46,"h":85.58,"l":83.4,"c":83.92,"v":1316300},{"d":"2024-04-03","o":83.66,"h":84.64,"l":83.43,"c":84.16,"v":1383500},{"d":"2024-04-04","o":84.85,"h":85.3,"l":79.17,"c":79.26,"v":2142600},{"d":"2024-04-05","o":79.11,"h":79.96,"l":76.78,"c":77.34,"v":1638700},{"d":"2024-04-08","o":77.5,"h":78.88,"l":77.38,"c":78.13,"v":1226400},{"d":"2024-04-09","o":78.21,"h":79.85,"l":78.02,"c":78.46,"v":1208700},{"d":"2024-04-10","o":76.5,"h":78.2,"l":75.57,"c":77.95,"v":1202300},{"d":"2024-04-11","o":77.99,"h":77.99,"l":73.67,"c":74.35,"v":1836100},{"d":"2024-04-12","o":74.11,"h":74.75,"l":70.38,"c":70.5,"v":1580400},{"d":"2024-04-15","o":72.1,"h":72.49,"l":69.97,"c":70.08,"v":1402500},{"d":"2024-04-16","o":69.3,"h":71.93,"l":68.82,"c":71.61,"v":1593500},{"d":"2024-04-17","o":72.78,"h":74.5,"l":72.25,"c":74.05,"v":1773800},{"d":"2024-04-18","o":75.04,"h":77.34,"l":74.46,"c":77.2,"v":2123200},{"d":"2024-04-19","o":77.11,"h":78.79,"l":76.54,"c":78.69,"v":1732200},{"d":"2024-04-22","o":79.21,"h":79.41,"l":76.56,"c":77.22,"v":2041600},{"d":"2024-04-23","o":77.44,"h":78.08,"l":75.87,"c":78,"v":1267500},{"d":"2024-04-24","o":77.37,"h":77.6,"l":75.82,"c":76.53,"v":895100},{"d":"2024-04-25","o":74.74,"h":74.86,"l":71.82,"c":74.71,"v":1434300},{"d":"2024-04-26","o":74.82,"h":75.95,"l":74.15,"c":75.14,"v":721700},{"d":"2024-04-29","o":75.27,"h":76.14,"l":73.94,"c":75.42,"v":1221800},{"d":"2024-04-30","o":74.74,"h":75.96,"l":72.77,"c":72.98,"v":1749500},{"d":"2024-05-01","o":72.78,"h":74.21,"l":72.74,"c":73.03,"v":1293000},{"d":"2024-05-02","o":73.95,"h":75.01,"l":73,"c":74.92,"v":610400},{"d":"2024-05-03","o":75.85,"h":77.39,"l":75.71,"c":76.31,"v":790100},{"d":"2024-05-06","o":76.83,"h":77.09,"l":73.69,"c":73.86,"v":1361100},{"d":"2024-05-07","o":74.3,"h":75.54,"l":73.84,"c":74.51,"v":725100},{"d":"2024-05-08","o":73.59,"h":75.32,"l":73.3,"c":74.78,"v":584200},{"d":"2024-05-09","o":74.54,"h":75.82,"l":74,"c":75.64,"v":766600},{"d":"2024-05-10","o":76.15,"h":76.4,"l":74.51,"c":75.03,"v":607300},{"d":"2024-05-13","o":75.57,"h":77.49,"l":75.21,"c":75.3,"v":1400200},{"d":"2024-05-14","o":76.38,"h":76.9,"l":74.84,"c":75.64,"v":1127500},{"d":"2024-05-15","o":76.37,"h":77.13,"l":75.45,"c":75.86,"v":1274600},{"d":"2024-05-16","o":74.12,"h":75.89,"l":73.34,"c":73.95,"v":1715100},{"d":"2024-05-17","o":73.44,"h":74.72,"l":73.04,"c":74.55,"v":1041600},{"d":"2024-05-20","o":74.47,"h":74.59,"l":72.33,"c":72.65,"v":1442800},{"d":"2024-05-21","o":72.65,"h":73.16,"l":69.93,"c":70.72,"v":1952500},{"d":"2024-05-22","o":70.52,"h":71.32,"l":69.86,"c":70.24,"v":1003500},{"d":"2024-05-23","o":70.12,"h":70.12,"l":68.72,"c":69.42,"v":1650300},{"d":"2024-05-24","o":69.9,"h":70.59,"l":69.35,"c":69.57,"v":1247000},{"d":"2024-05-28","o":69.89,"h":71.62,"l":69.75,"c":70.18,"v":2559600},{"d":"2024-05-29","o":64.32,"h":67.86,"l":60.61,"c":62.48,"v":7799400},{"d":"2024-05-30","o":62.51,"h":67.51,"l":62.5,"c":66.96,"v":3675300},{"d":"2024-05-31","o":67.89,"h":70.67,"l":67.63,"c":70.64,"v":2808000},{"d":"2024-06-03","o":70.38,"h":71.09,"l":66.28,"c":67.42,"v":1654800},{"d":"2024-06-04","o":67,"h":67,"l":64.51,"c":65.21,"v":1264900},{"d":"2024-06-05","o":65.75,"h":66.18,"l":63.81,"c":65.27,"v":1579600},{"d":"2024-06-06","o":65.68,"h":65.87,"l":64.13,"c":64.56,"v":1031300},{"d":"2024-06-07","o":63.8,"h":64.96,"l":63.55,"c":64.58,"v":1071900},{"d":"2024-06-10","o":64.18,"h":64.32,"l":62.93,"c":63.19,"v":1816500},{"d":"2024-06-11","o":63.24,"h":63.92,"l":62.44,"c":63.74,"v":1070400},{"d":"2024-06-12","o":64.78,"h":66.4,"l":64.53,"c":64.93,"v":1158700},{"d":"2024-06-13","o":64.55,"h":65.47,"l":62.85,"c":63.93,"v":1647800},{"d":"2024-06-14","o":63.27,"h":63.62,"l":60.8,"c":63.42,"v":1885700},{"d":"2024-06-17","o":63.1,"h":65.15,"l":62.57,"c":64.17,"v":1661300},{"d":"2024-06-18","o":64.09,"h":65.16,"l":64.09,"c":64.28,"v":1018600},{"d":"2024-06-20","o":63.91,"h":66.39,"l":63.83,"c":66.14,"v":1454700},{"d":"2024-06-21","o":66.12,"h":67.03,"l":65.15,"c":65.76,"v":2079600},{"d":"2024-06-24","o":65.67,"h":66.08,"l":64.98,"c":65.3,"v":1482800},{"d":"2024-06-25","o":65.05,"h":65.19,"l":63.4,"c":63.69,"v":1212200},{"d":"2024-06-26","o":63.08,"h":63.5,"l":61.72,"c":61.79,"v":977200},{"d":"2024-06-27","o":61.82,"h":63.37,"l":61.27,"c":62.7,"v":1116600},{"d":"2024-06-28","o":62.86,"h":63.46,"l":61.97,"c":63.33,"v":1351100},{"d":"2024-07-01","o":62.58,"h":62.82,"l":59.45,"c":59.71,"v":1767600},{"d":"2024-07-02","o":59.26,"h":60.73,"l":58.98,"c":60.6,"v":1650800},{"d":"2024-07-03","o":60.79,"h":61.13,"l":59.66,"c":59.86,"v":843700},{"d":"2024-07-05","o":59.72,"h":59.92,"l":58.01,"c":58.72,"v":1753200},{"d":"2024-07-08","o":59.33,"h":59.99,"l":58.4,"c":59.3,"v":1335700},{"d":"2024-07-09","o":59.04,"h":59.13,"l":57.83,"c":57.91,"v":1222400},{"d":"2024-07-10","o":58.85,"h":58.88,"l":58.17,"c":58.74,"v":916200},{"d":"2024-07-11","o":59.92,"h":62.12,"l":59.42,"c":61.73,"v":1501600},{"d":"2024-07-12","o":61.92,"h":63.98,"l":61.55,"c":62.92,"v":1594800},{"d":"2024-07-15","o":62.6,"h":63.62,"l":61.8,"c":62.42,"v":1110200},{"d":"2024-07-16","o":62.86,"h":64.11,"l":62.3,"c":63.66,"v":1028500},{"d":"2024-07-17","o":63.03,"h":64.92,"l":62.21,"c":64.44,"v":1410000},{"d":"2024-07-18","o":63.93,"h":64.84,"l":61.21,"c":61.26,"v":1301800},{"d":"2024-07-19","o":61.2,"h":61.35,"l":59.35,"c":59.62,"v":1269400},{"d":"2024-07-22","o":59.68,"h":60.04,"l":58.77,"c":59.75,"v":1191400},{"d":"2024-07-23","o":58.66,"h":59.84,"l":58.33,"c":59.64,"v":1239100},{"d":"2024-07-24","o":59.5,"h":60.22,"l":58.45,"c":58.94,"v":1294800},{"d":"2024-07-25","o":58.84,"h":61.44,"l":58.84,"c":60.17,"v":1651500},{"d":"2024-07-26","o":60.78,"h":61.71,"l":60.33,"c":60.76,"v":1412400},{"d":"2024-07-29","o":61,"h":61.72,"l":60.6,"c":60.99,"v":1405600},{"d":"2024-07-30","o":61.06,"h":63.3,"l":60.78,"c":63.09,"v":1342900},{"d":"2024-07-31","o":63.14,"h":64.58,"l":62.81,"c":63.33,"v":1077600},{"d":"2024-08-01","o":63.63,"h":63.68,"l":60.79,"c":62.13,"v":932800},{"d":"2024-08-02","o":61.08,"h":61.53,"l":58.85,"c":61.05,"v":1211500},{"d":"2024-08-05","o":58.35,"h":59.58,"l":57.02,"c":58.86,"v":1453200},{"d":"2024-08-06","o":58.36,"h":59.53,"l":57.48,"c":58.22,"v":1052200},{"d":"2024-08-07","o":59.14,"h":60.58,"l":58.59,"c":58.99,"v":1296000},{"d":"2024-08-08","o":59.1,"h":61.1,"l":59,"c":60.92,"v":1251700},{"d":"2024-08-09","o":61.33,"h":61.33,"l":59.92,"c":60.21,"v":867500},{"d":"2024-08-12","o":60.57,"h":60.57,"l":57.81,"c":58.06,"v":1271800},{"d":"2024-08-13","o":58.35,"h":60.46,"l":58.12,"c":60.19,"v":885400},{"d":"2024-08-14","o":60.65,"h":61.37,"l":60,"c":60.5,"v":828200},{"d":"2024-08-15","o":62.12,"h":63.12,"l":61.43,"c":62.39,"v":1253000},{"d":"2024-08-16","o":62.27,"h":62.8,"l":61.74,"c":62.19,"v":995700},{"d":"2024-08-19","o":62.19,"h":62.22,"l":60.52,"c":60.9,"v":1295000},{"d":"2024-08-20","o":60.85,"h":61.18,"l":60.28,"c":60.81,"v":967400},{"d":"2024-08-21","o":61.48,"h":61.97,"l":60.81,"c":61.92,"v":1875800},{"d":"2024-08-22","o":48.4,"h":53.89,"l":48.29,"c":51.1,"v":13812100},{"d":"2024-08-23","o":51.3,"h":51.49,"l":47.97,"c":49.15,"v":6659300},{"d":"2024-08-26","o":49.71,"h":49.83,"l":48.36,"c":49.11,"v":3511400},{"d":"2024-08-27","o":49,"h":49.05,"l":47.77,"c":47.85,"v":3226400},{"d":"2024-08-28","o":47.38,"h":48.3,"l":46.48,"c":46.64,"v":2826000},{"d":"2024-08-29","o":46.75,"h":46.85,"l":45.8,"c":46.15,"v":2658300},{"d":"2024-08-30","o":46.46,"h":46.62,"l":44.9,"c":45.31,"v":3065300},{"d":"2024-09-03","o":44.5,"h":45.2,"l":43.7,"c":43.72,"v":2566600},{"d":"2024-09-04","o":43.56,"h":43.73,"l":41.94,"c":42.42,"v":3120100},{"d":"2024-09-05","o":42.5,"h":42.67,"l":40.31,"c":40.46,"v":3700300},{"d":"2024-09-06","o":40.37,"h":41.19,"l":39.53,"c":39.76,"v":4033900},{"d":"2024-09-09","o":39.75,"h":40.37,"l":38.62,"c":38.72,"v":3268500},{"d":"2024-09-10","o":38.59,"h":39.47,"l":38.11,"c":38.53,"v":2633000},{"d":"2024-09-11","o":38.5,"h":38.9,"l":37.51,"c":38.77,"v":3158400},{"d":"2024-09-12","o":38.79,"h":39.52,"l":38.31,"c":39.48,"v":1713400},{"d":"2024-09-13","o":40,"h":41.51,"l":39.85,"c":41.43,"v":2862900},{"d":"2024-09-16","o":41.8,"h":41.98,"l":40.37,"c":41.14,"v":2506000},{"d":"2024-09-17","o":41.63,"h":41.74,"l":40.73,"c":41.33,"v":4960600},{"d":"2024-09-18","o":41.43,"h":42.9,"l":41.14,"c":42.07,"v":4278900},{"d":"2024-09-19","o":43.05,"h":43.39,"l":41.88,"c":42.43,"v":1878400},{"d":"2024-09-20","o":42.29,"h":42.65,"l":40.73,"c":40.99,"v":2857900},{"d":"2024-09-23","o":41.01,"h":41.05,"l":39.96,"c":40.57,"v":1898400},{"d":"2024-09-24","o":40.6,"h":41.26,"l":40.25,"c":40.91,"v":1987500},{"d":"2024-09-25","o":40.96,"h":40.96,"l":39.17,"c":39.6,"v":2154000},{"d":"2024-09-26","o":39.89,"h":40.9,"l":39.88,"c":40.23,"v":2935100},{"d":"2024-09-27","o":40.83,"h":42.49,"l":40.83,"c":41.38,"v":2784200},{"d":"2024-09-30","o":41,"h":41.18,"l":38.89,"c":38.99,"v":3225700},{"d":"2024-10-01","o":38.5,"h":38.73,"l":37.52,"c":37.78,"v":3043100},{"d":"2024-10-02","o":37.81,"h":38.32,"l":37.08,"c":37.17,"v":2506800},{"d":"2024-10-03","o":36.9,"h":39.24,"l":36.4,"c":38.89,"v":4860400},{"d":"2024-10-04","o":39.4,"h":39.85,"l":37.05,"c":38.69,"v":5147600},{"d":"2024-10-07","o":38.88,"h":39.92,"l":38.49,"c":39.09,"v":2871000},{"d":"2024-10-08","o":38.7,"h":39.23,"l":38.3,"c":38.85,"v":1833800},{"d":"2024-10-09","o":39.02,"h":39.45,"l":38.01,"c":38.44,"v":3437000},{"d":"2024-10-10","o":38.26,"h":38.36,"l":37.24,"c":37.4,"v":2051600},{"d":"2024-10-11","o":37.1,"h":37.83,"l":37.04,"c":37.53,"v":1772200},{"d":"2024-10-14","o":37.55,"h":39.5,"l":37.4,"c":39.47,"v":2881800},{"d":"2024-10-15","o":40.4,"h":41.42,"l":39.3,"c":39.47,"v":4160200},{"d":"2024-10-16","o":39.93,"h":39.93,"l":38.58,"c":38.62,"v":2687100},{"d":"2024-10-17","o":38.39,"h":39.48,"l":38.24,"c":39.38,"v":2167600},{"d":"2024-10-18","o":39.81,"h":40.46,"l":39.57,"c":39.82,"v":1308200},{"d":"2024-10-21","o":39.83,"h":41.16,"l":39.7,"c":40.98,"v":2578300},{"d":"2024-10-22","o":40.38,"h":40.51,"l":38.74,"c":38.75,"v":2963300},{"d":"2024-10-23","o":38.74,"h":38.85,"l":37.05,"c":37.85,"v":2708100},{"d":"2024-10-24","o":37.64,"h":38.15,"l":36.9,"c":37.28,"v":2268800},{"d":"2024-10-25","o":37.46,"h":37.56,"l":36.67,"c":36.74,"v":1906100},{"d":"2024-10-28","o":36.86,"h":37.82,"l":36.75,"c":37.09,"v":2728200},{"d":"2024-10-29","o":36.83,"h":37.09,"l":35.83,"c":35.85,"v":3071400},{"d":"2024-10-30","o":36.08,"h":37.1,"l":35.77,"c":35.95,"v":2763300},{"d":"2024-10-31","o":36,"h":36.15,"l":35.59,"c":35.69,"v":2378700},{"d":"2024-11-01","o":35.8,"h":36.41,"l":35.61,"c":36.25,"v":2628800},{"d":"2024-11-04","o":36.35,"h":38.94,"l":36.32,"c":37.45,"v":3403000},{"d":"2024-11-05","o":37.25,"h":38.41,"l":37.25,"c":38.16,"v":1746800},{"d":"2024-11-06","o":38.78,"h":39.33,"l":37.88,"c":38.84,"v":1971000},{"d":"2024-11-07","o":39,"h":39.27,"l":38.53,"c":38.98,"v":1664000},{"d":"2024-11-08","o":38.57,"h":38.74,"l":37.31,"c":37.9,"v":2834500},{"d":"2024-11-11","o":38.01,"h":40.6,"l":38.01,"c":40.54,"v":2892800},{"d":"2024-11-12","o":40,"h":40.55,"l":39.54,"c":39.91,"v":2169900},{"d":"2024-11-13","o":40.29,"h":41.46,"l":40.07,"c":40.94,"v":3291900},{"d":"2024-11-14","o":43.49,"h":45.45,"l":41.09,"c":41.2,"v":8456500},{"d":"2024-11-15","o":40.27,"h":41.12,"l":37.41,"c":37.69,"v":5899600},{"d":"2024-11-18","o":37.56,"h":40.19,"l":37.55,"c":40.09,"v":3315900},{"d":"2024-11-19","o":39.34,"h":39.62,"l":38.11,"c":38.5,"v":2510400},{"d":"2024-11-20","o":38.89,"h":39.55,"l":37.96,"c":38.63,"v":2440500},{"d":"2024-11-21","o":38.63,"h":38.98,"l":38.19,"c":38.69,"v":2346000},{"d":"2024-11-22","o":38.7,"h":40.88,"l":38.68,"c":40.79,"v":2577500},{"d":"2024-11-25","o":41.76,"h":43.74,"l":41.4,"c":43.42,"v":3308600},{"d":"2024-11-26","o":42.29,"h":43.93,"l":42.22,"c":43.84,"v":2283000},{"d":"2024-11-27","o":44.1,"h":44.88,"l":43.31,"c":44.44,"v":2051400},{"d":"2024-11-29","o":44.03,"h":44.06,"l":41.01,"c":41.35,"v":2818200},{"d":"2024-12-02","o":41.98,"h":43.28,"l":41.41,"c":42.6,"v":2769200},{"d":"2024-12-03","o":42.45,"h":42.86,"l":41.53,"c":42.64,"v":1735500},{"d":"2024-12-04","o":42.38,"h":44.86,"l":42.22,"c":44.01,"v":2149200},{"d":"2024-12-05","o":44.23,"h":44.75,"l":43.56,"c":43.61,"v":2315700},{"d":"2024-12-06","o":44.02,"h":45.24,"l":43.95,"c":44.97,"v":2222200},{"d":"2024-12-09","o":45.45,"h":48.95,"l":45.27,"c":47.44,"v":4055300},{"d":"2024-12-10","o":47.31,"h":47.65,"l":45.91,"c":47.06,"v":2035000},{"d":"2024-12-11","o":47.07,"h":47.48,"l":45.22,"c":45.54,"v":1450000},{"d":"2024-12-12","o":45.33,"h":45.64,"l":42.92,"c":44.04,"v":1974400},{"d":"2024-12-13","o":43.74,"h":44.15,"l":42.91,"c":43.86,"v":1420300},{"d":"2024-12-16","o":43.56,"h":45.77,"l":43.4,"c":43.98,"v":1632900},{"d":"2024-12-17","o":43.53,"h":44.59,"l":43.23,"c":44.46,"v":1455200},{"d":"2024-12-18","o":44.6,"h":45.32,"l":42.93,"c":42.97,"v":1765800},{"d":"2024-12-19","o":43.45,"h":44.16,"l":41.17,"c":41.96,"v":2149400},{"d":"2024-12-20","o":41.67,"h":43.84,"l":41.45,"c":43.52,"v":2654300},{"d":"2024-12-23","o":43.04,"h":43.86,"l":42.6,"c":43.75,"v":1297600},{"d":"2024-12-24","o":43.77,"h":43.98,"l":42.87,"c":43.73,"v":527700},{"d":"2024-12-26","o":43.37,"h":45.3,"l":43.33,"c":44.24,"v":1349900},{"d":"2024-12-27","o":44,"h":45.03,"l":43.8,"c":44.06,"v":1137500},{"d":"2024-12-30","o":43.77,"h":46.62,"l":43.36,"c":46.05,"v":2896400},{"d":"2024-12-31","o":46.1,"h":47.69,"l":46.06,"c":47.29,"v":2603200},{"d":"2025-01-02","o":47.36,"h":48.15,"l":46.66,"c":48.14,"v":1855600},{"d":"2025-01-03","o":48.19,"h":48.67,"l":45.5,"c":46.34,"v":1700600},{"d":"2025-01-06","o":46.78,"h":49.52,"l":46.61,"c":47.78,"v":2766800},{"d":"2025-01-07","o":47.95,"h":48.1,"l":45.64,"c":45.99,"v":2116400},{"d":"2025-01-08","o":45.6,"h":46.24,"l":44.66,"c":45.53,"v":1549200},{"d":"2025-01-10","o":45.25,"h":46.76,"l":44.36,"c":46.2,"v":1787100},{"d":"2025-01-13","o":45.83,"h":46.22,"l":44.42,"c":44.85,"v":2820500},{"d":"2025-01-14","o":45.1,"h":45.53,"l":43.78,"c":44.69,"v":1539700},{"d":"2025-01-15","o":46.1,"h":46.47,"l":44.36,"c":44.37,"v":1097700},{"d":"2025-01-16","o":44.2,"h":45.98,"l":43.71,"c":45.73,"v":1108600},{"d":"2025-01-17","o":46.16,"h":47.19,"l":45.89,"c":45.91,"v":1338400},{"d":"2025-01-21","o":45.97,"h":46.84,"l":45.51,"c":46.18,"v":1684800},{"d":"2025-01-22","o":46.11,"h":47.19,"l":45.73,"c":46.48,"v":1404300},{"d":"2025-01-23","o":46.48,"h":48.17,"l":46.29,"c":47.37,"v":1693500},{"d":"2025-01-24","o":47.36,"h":48.58,"l":47.03,"c":48.44,"v":1326700},{"d":"2025-01-27","o":48.35,"h":49.38,"l":47.99,"c":49.22,"v":1782300},{"d":"2025-01-28","o":49.21,"h":49.5,"l":48.01,"c":48.76,"v":1124000},{"d":"2025-01-29","o":48.8,"h":49.27,"l":48.21,"c":48.74,"v":1209000},{"d":"2025-01-30","o":49.24,"h":50.59,"l":49.09,"c":49.79,"v":1919300},{"d":"2025-01-31","o":49.55,"h":49.89,"l":48.02,"c":48.5,"v":1543300},{"d":"2025-02-03","o":47.14,"h":48.78,"l":46.22,"c":48.2,"v":1428700},{"d":"2025-02-04","o":48.56,"h":49.96,"l":48.53,"c":49.57,"v":1398300},{"d":"2025-02-05","o":49.58,"h":50.4,"l":48.73,"c":49,"v":1046200},{"d":"2025-02-06","o":49.73,"h":50.42,"l":48.73,"c":48.88,"v":1374100},{"d":"2025-02-07","o":48.66,"h":48.86,"l":45.9,"c":45.95,"v":1926800},{"d":"2025-02-10","o":46.06,"h":46.74,"l":45.18,"c":45.24,"v":1911900},{"d":"2025-02-11","o":45.06,"h":47.04,"l":44.5,"c":47,"v":1800000},{"d":"2025-02-12","o":45.98,"h":47.52,"l":45.63,"c":47.49,"v":1664700},{"d":"2025-02-13","o":48.64,"h":49.37,"l":47.61,"c":48.59,"v":2214200},{"d":"2025-02-14","o":49,"h":49.02,"l":47.49,"c":47.87,"v":1176400},{"d":"2025-02-18","o":47.77,"h":47.8,"l":44.57,"c":44.57,"v":3288200},{"d":"2025-02-19","o":44.23,"h":45.14,"l":44.04,"c":44.32,"v":1928000},{"d":"2025-02-20","o":44.65,"h":44.8,"l":43.42,"c":44.34,"v":1948400},{"d":"2025-02-21","o":45.04,"h":45.27,"l":42.7,"c":43.44,"v":2499700},{"d":"2025-02-24","o":43.44,"h":44.41,"l":42.56,"c":42.81,"v":2826300},{"d":"2025-02-25","o":43.14,"h":46.07,"l":42.8,"c":45.88,"v":4189700},{"d":"2025-02-26","o":43.5,"h":44.01,"l":37.05,"c":37.7,"v":8843300},{"d":"2025-02-27","o":37.76,"h":38.69,"l":36.43,"c":36.96,"v":4857600},{"d":"2025-02-28","o":37,"h":38.08,"l":36.17,"c":36.9,"v":3386500},{"d":"2025-03-03","o":37.11,"h":37.22,"l":35.02,"c":35.41,"v":3368900},{"d":"2025-03-04","o":34.75,"h":35.81,"l":34.57,"c":34.58,"v":3023600},{"d":"2025-03-05","o":34.5,"h":35.18,"l":33.94,"c":34.35,"v":3876600},{"d":"2025-03-06","o":34.06,"h":35.21,"l":33.52,"c":33.63,"v":3206500},{"d":"2025-03-07","o":33.5,"h":35.6,"l":33.08,"c":35.37,"v":3486500},{"d":"2025-03-10","o":35.31,"h":37.77,"l":35.25,"c":36.58,"v":4304500},{"d":"2025-03-11","o":37.38,"h":38.2,"l":36.35,"c":36.52,"v":3102200},{"d":"2025-03-12","o":36.68,"h":37.74,"l":35.64,"c":37.58,"v":2524100},{"d":"2025-03-13","o":37.6,"h":38.55,"l":37.16,"c":38.14,"v":2381100},{"d":"2025-03-14","o":38.38,"h":38.73,"l":37.17,"c":37.59,"v":1930900},{"d":"2025-03-17","o":37.48,"h":38.33,"l":37,"c":37.84,"v":1807800},{"d":"2025-03-18","o":37.64,"h":38.25,"l":37.04,"c":37.72,"v":1538900},{"d":"2025-03-19","o":37.94,"h":38.38,"l":36.75,"c":36.92,"v":1773900},{"d":"2025-03-20","o":36.64,"h":38.37,"l":36.31,"c":37.64,"v":1688700},{"d":"2025-03-21","o":37.33,"h":37.98,"l":37.1,"c":37.46,"v":1935800},{"d":"2025-03-24","o":37.66,"h":38.81,"l":37.63,"c":38.59,"v":1705600},{"d":"2025-03-25","o":38.65,"h":38.65,"l":37.38,"c":37.54,"v":1291500},{"d":"2025-03-26","o":37.61,"h":38.27,"l":37.03,"c":37.82,"v":1514200},{"d":"2025-03-27","o":37.93,"h":41.67,"l":37.75,"c":40.37,"v":4834500},{"d":"2025-03-28","o":40,"h":40.47,"l":38.39,"c":38.95,"v":2757500},{"d":"2025-03-31","o":38.36,"h":39.65,"l":38.25,"c":39.21,"v":2384700},{"d":"2025-04-01","o":38.87,"h":39.8,"l":38.58,"c":39.02,"v":2000200},{"d":"2025-04-02","o":38.45,"h":39.76,"l":38.35,"c":39.32,"v":2069700},{"d":"2025-04-03","o":38,"h":39.18,"l":36.4,"c":36.62,"v":3570900},{"d":"2025-04-04","o":35.79,"h":36.92,"l":34.48,"c":35.01,"v":3182200},{"d":"2025-04-07","o":33.88,"h":35.22,"l":31.76,"c":32.43,"v":4345100},{"d":"2025-04-08","o":33.38,"h":33.88,"l":30.17,"c":30.31,"v":3408600},{"d":"2025-04-09","o":29.99,"h":34.3,"l":28.89,"c":33.47,"v":4282400},{"d":"2025-04-10","o":32.67,"h":32.67,"l":30.79,"c":32.17,"v":2899600},{"d":"2025-04-11","o":31.74,"h":32.64,"l":30.64,"c":32.26,"v":2917600},{"d":"2025-04-14","o":32.97,"h":33.05,"l":31.76,"c":32.88,"v":1837300},{"d":"2025-04-15","o":32.83,"h":33.56,"l":32.26,"c":32.39,"v":1410100},{"d":"2025-04-16","o":32.18,"h":32.6,"l":30.68,"c":30.88,"v":1728800},{"d":"2025-04-17","o":31.04,"h":32.17,"l":30.48,"c":31.87,"v":1617600},{"d":"2025-04-21","o":31.56,"h":32.73,"l":30.97,"c":32.64,"v":1998800},{"d":"2025-04-22","o":33.13,"h":33.63,"l":32.59,"c":32.94,"v":1705400},{"d":"2025-04-23","o":34.06,"h":34.6,"l":32.35,"c":32.74,"v":2124900},{"d":"2025-04-24","o":32.68,"h":33.14,"l":31.5,"c":32.94,"v":1608300},{"d":"2025-04-25","o":32.5,"h":33.08,"l":32.31,"c":32.88,"v":1289500},{"d":"2025-04-28","o":32.88,"h":33.3,"l":32.17,"c":32.63,"v":1163900},{"d":"2025-04-29","o":32.33,"h":33.34,"l":31.89,"c":33.31,"v":1517900},{"d":"2025-04-30","o":33.01,"h":33.01,"l":31.8,"c":32.72,"v":1398400},{"d":"2025-05-01","o":32.91,"h":33.64,"l":32.61,"c":32.97,"v":1806400},{"d":"2025-05-02","o":33.59,"h":34.28,"l":33.15,"c":33.41,"v":1686000},{"d":"2025-05-05","o":33.25,"h":33.25,"l":31.77,"c":31.81,"v":2005500},{"d":"2025-05-06","o":31.26,"h":32.12,"l":31.09,"c":31.45,"v":1952500},{"d":"2025-05-07","o":31.7,"h":32.35,"l":31.26,"c":31.36,"v":1728100},{"d":"2025-05-08","o":31.7,"h":32.02,"l":31.06,"c":31.39,"v":1732800},{"d":"2025-05-09","o":31.5,"h":31.87,"l":30.84,"c":30.88,"v":2267400},{"d":"2025-05-12","o":32.69,"h":33.5,"l":32.49,"c":33.38,"v":2963800},{"d":"2025-05-13","o":33.72,"h":34.06,"l":32.99,"c":33.23,"v":1777500},{"d":"2025-05-14","o":33,"h":33.29,"l":32.23,"c":32.72,"v":1914300},{"d":"2025-05-15","o":32.6,"h":34.47,"l":32.56,"c":34.42,"v":2032600},{"d":"2025-05-16","o":34.66,"h":35.62,"l":34.66,"c":35.03,"v":2399900},{"d":"2025-05-19","o":34.28,"h":35,"l":34.09,"c":34.38,"v":3283100},{"d":"2025-05-20","o":34.36,"h":35.29,"l":34.11,"c":34.16,"v":2429000},{"d":"2025-05-21","o":33.28,"h":33.48,"l":31.28,"c":31.31,"v":4740900},{"d":"2025-05-22","o":43.07,"h":50.04,"l":41.62,"c":49.17,"v":27499800},{"d":"2025-05-23","o":49.49,"h":49.51,"l":46.3,"c":48.67,"v":9532800},{"d":"2025-05-27","o":49.75,"h":49.94,"l":47.95,"c":49.6,"v":5349900},{"d":"2025-05-28","o":50,"h":52.9,"l":49.6,"c":52.71,"v":6733500},{"d":"2025-05-29","o":52.86,"h":53.13,"l":47.01,"c":48.36,"v":5027200},{"d":"2025-05-30","o":48.05,"h":48.85,"l":47.53,"c":47.93,"v":2653000},{"d":"2025-06-02","o":47.9,"h":49.97,"l":47.07,"c":49.73,"v":2328600},{"d":"2025-06-03","o":51.01,"h":52.54,"l":49.8,"c":51.97,"v":2948100},{"d":"2025-06-04","o":51.91,"h":52.2,"l":50.86,"c":51.68,"v":1984000},{"d":"2025-06-05","o":51.79,"h":52.68,"l":51.51,"c":52.32,"v":2018600},{"d":"2025-06-06","o":52.84,"h":52.94,"l":52.01,"c":52.5,"v":1522000},{"d":"2025-06-09","o":52.9,"h":53.32,"l":51.4,"c":52.1,"v":2132100},{"d":"2025-06-10","o":52.84,"h":53.3,"l":51.45,"c":53.25,"v":2193500},{"d":"2025-06-11","o":53.31,"h":53.6,"l":51.43,"c":51.52,"v":1763800},{"d":"2025-06-12","o":51.02,"h":51.74,"l":50.49,"c":50.81,"v":1829400},{"d":"2025-06-13","o":50.06,"h":51,"l":47.95,"c":48.47,"v":2127400},{"d":"2025-06-16","o":49,"h":49.32,"l":48.03,"c":48.46,"v":2102400},{"d":"2025-06-17","o":48.23,"h":48.78,"l":47.8,"c":48.23,"v":1583000},{"d":"2025-06-18","o":48.34,"h":49.47,"l":48.23,"c":48.55,"v":1842900},{"d":"2025-06-20","o":48.79,"h":49.53,"l":48.43,"c":49.42,"v":1827700},{"d":"2025-06-23","o":49.35,"h":52.03,"l":48.86,"c":51.93,"v":2288900},{"d":"2025-06-24","o":49.91,"h":50,"l":46.73,"c":48.26,"v":6014700},{"d":"2025-06-25","o":48.31,"h":48.31,"l":46.21,"c":46.68,"v":2633900},{"d":"2025-06-26","o":46.72,"h":47.07,"l":45.05,"c":46.28,"v":2570900},{"d":"2025-06-27","o":46.71,"h":47.46,"l":45.85,"c":46.5,"v":11269100},{"d":"2025-06-30","o":47.27,"h":47.27,"l":44.81,"c":46.49,"v":2788900},{"d":"2025-07-01","o":46.4,"h":50.75,"l":46.1,"c":49.47,"v":3685600},{"d":"2025-07-02","o":49.85,"h":49.96,"l":48.46,"c":49.01,"v":1946300},{"d":"2025-07-03","o":49.46,"h":51.94,"l":49.2,"c":51.62,"v":1895800},{"d":"2025-07-07","o":51.03,"h":54.34,"l":50.8,"c":54.22,"v":2953500},{"d":"2025-07-08","o":54.33,"h":55.85,"l":53.06,"c":55.71,"v":3140400},{"d":"2025-07-09","o":55.98,"h":58.48,"l":55.75,"c":58.37,"v":2161300},{"d":"2025-07-10","o":58.35,"h":61.88,"l":58.27,"c":59.6,"v":3442300},{"d":"2025-07-11","o":58.84,"h":63.26,"l":58.69,"c":62.56,"v":3153600},{"d":"2025-07-14","o":62.31,"h":62.33,"l":59,"c":62.01,"v":2604600},{"d":"2025-07-15","o":62.82,"h":62.96,"l":61.39,"c":62.4,"v":1953000},{"d":"2025-07-16","o":62.83,"h":63.18,"l":60.36,"c":62.29,"v":2203600},{"d":"2025-07-17","o":62.77,"h":63.46,"l":60.91,"c":61.08,"v":2804000},{"d":"2025-07-18","o":61.61,"h":61.62,"l":60.67,"c":61.13,"v":1448300},{"d":"2025-07-21","o":61.88,"h":63.62,"l":60.5,"c":62.8,"v":2008800},{"d":"2025-07-22","o":62.96,"h":66.48,"l":61.8,"c":65.63,"v":2898800},{"d":"2025-07-23","o":65.69,"h":68.26,"l":65.11,"c":66.5,"v":3762500},{"d":"2025-07-24","o":70,"h":70,"l":59.3,"c":59.65,"v":5215400},{"d":"2025-07-25","o":59.9,"h":60.25,"l":56.34,"c":58.68,"v":3071900},{"d":"2025-07-28","o":58.13,"h":58.81,"l":56.47,"c":57.5,"v":1936300},{"d":"2025-07-29","o":57.51,"h":57.51,"l":55.81,"c":56.74,"v":2281000},{"d":"2025-07-30","o":57.43,"h":57.5,"l":55.02,"c":55.83,"v":1799400},{"d":"2025-07-31","o":55.46,"h":55.85,"l":52.91,"c":53.07,"v":1934600},{"d":"2025-08-01","o":53,"h":53.56,"l":51.84,"c":52.71,"v":1908600},{"d":"2025-08-04","o":53.49,"h":54.04,"l":52.83,"c":53.53,"v":1511300},{"d":"2025-08-05","o":53.64,"h":57.53,"l":53.58,"c":57.09,"v":2844600},{"d":"2025-08-06","o":57.09,"h":61.19,"l":56.53,"c":60.43,"v":3074900},{"d":"2025-08-07","o":60.61,"h":61.4,"l":57.91,"c":58.34,"v":2155700},{"d":"2025-08-08","o":58.43,"h":59.1,"l":57.47,"c":59.08,"v":1133200},{"d":"2025-08-11","o":60,"h":60.5,"l":58.46,"c":59.36,"v":1599800},{"d":"2025-08-12","o":59.69,"h":60.89,"l":58.82,"c":59.11,"v":1446400},{"d":"2025-08-13","o":59.1,"h":62.36,"l":58.92,"c":61.81,"v":2542900},{"d":"2025-08-14","o":54,"h":57.64,"l":51.96,"c":56.85,"v":7326400},{"d":"2025-08-15","o":56.85,"h":59.21,"l":56.34,"c":56.84,"v":3391300},{"d":"2025-08-18","o":57.11,"h":57.47,"l":56.09,"c":56.6,"v":1749100},{"d":"2025-08-19","o":56.58,"h":57.48,"l":55.85,"c":56.32,"v":1430500},{"d":"2025-08-20","o":56.27,"h":57.18,"l":55.77,"c":56.56,"v":1249400},{"d":"2025-08-21","o":55.56,"h":56.34,"l":54.23,"c":55.6,"v":1195700},{"d":"2025-08-22","o":56.19,"h":58.47,"l":55.57,"c":57.79,"v":1314500},{"d":"2025-08-25","o":57.56,"h":59.95,"l":57.37,"c":59.48,"v":1467000},{"d":"2025-08-26","o":59.54,"h":61.23,"l":59.37,"c":60.19,"v":1708600},{"d":"2025-08-27","o":60.05,"h":61.23,"l":60.03,"c":60.77,"v":1095200},{"d":"2025-08-28","o":60.8,"h":61.4,"l":60.05,"c":60.52,"v":1093800},{"d":"2025-08-29","o":60.88,"h":61.44,"l":60.25,"c":60.99,"v":1095000},{"d":"2025-09-02","o":60.04,"h":61,"l":59.23,"c":59.57,"v":1497100},{"d":"2025-09-03","o":59.25,"h":59.56,"l":57.88,"c":59.08,"v":1373400},{"d":"2025-09-04","o":59.16,"h":60.23,"l":58.64,"c":60.06,"v":942200},{"d":"2025-09-05","o":60.45,"h":61.18,"l":59.79,"c":60.44,"v":880100},{"d":"2025-09-08","o":60.48,"h":61.55,"l":60.13,"c":61,"v":1214500},{"d":"2025-09-09","o":60.81,"h":61.17,"l":58.14,"c":59.54,"v":1539500},{"d":"2025-09-10","o":59.32,"h":60.35,"l":58.93,"c":59.13,"v":1326600},{"d":"2025-09-11","o":59.94,"h":62.27,"l":59.57,"c":62.2,"v":1342900},{"d":"2025-09-12","o":61.75,"h":61.82,"l":60.43,"c":61.09,"v":1520400},{"d":"2025-09-15","o":61.25,"h":64.56,"l":60.88,"c":64.17,"v":2322300},{"d":"2025-09-16","o":64.52,"h":65.21,"l":63.15,"c":63.23,"v":2286900},{"d":"2025-09-17","o":63.19,"h":64.69,"l":61.66,"c":62.68,"v":1554400},{"d":"2025-09-18","o":61.99,"h":63.05,"l":60.03,"c":60.12,"v":2160400},{"d":"2025-09-19","o":59.99,"h":60.26,"l":57.66,"c":58.7,"v":2549200},{"d":"2025-09-22","o":58.88,"h":61.24,"l":58.83,"c":60.16,"v":2228200},{"d":"2025-09-23","o":60.14,"h":61.25,"l":58.53,"c":60.11,"v":1774300},{"d":"2025-09-24","o":59.89,"h":61.38,"l":59.15,"c":61.05,"v":1416900},{"d":"2025-09-25","o":60.15,"h":60.46,"l":59.29,"c":59.83,"v":1074500},{"d":"2025-09-26","o":59.59,"h":61.35,"l":59.33,"c":61,"v":1126100},{"d":"2025-09-29","o":61.55,"h":63.53,"l":60.51,"c":62.95,"v":2452200},{"d":"2025-09-30","o":62.76,"h":62.76,"l":60.82,"c":61.4,"v":1833200},{"d":"2025-10-01","o":61.43,"h":62.04,"l":60.57,"c":61.9,"v":1226700},{"d":"2025-10-02","o":61.65,"h":62.64,"l":61.17,"c":62.14,"v":1077600},{"d":"2025-10-03","o":62.24,"h":62.85,"l":61.32,"c":61.34,"v":1113400},{"d":"2025-10-06","o":61.38,"h":61.48,"l":57.82,"c":58.31,"v":1584600},{"d":"2025-10-07","o":58.29,"h":58.53,"l":56.74,"c":56.84,"v":1630100},{"d":"2025-10-08","o":57.32,"h":57.32,"l":52,"c":52.59,"v":3090500},{"d":"2025-10-09","o":51.99,"h":52.43,"l":50.17,"c":50.32,"v":2805900},{"d":"2025-10-10","o":50.43,"h":50.56,"l":49.13,"c":49.48,"v":2082400},{"d":"2025-10-13","o":49.65,"h":54.26,"l":49.5,"c":54.05,"v":2579000},{"d":"2025-10-14","o":53.69,"h":55.14,"l":52.88,"c":54.92,"v":1414600},{"d":"2025-10-15","o":54.88,"h":57.06,"l":53.39,"c":53.6,"v":1235800},{"d":"2025-10-16","o":53.91,"h":54.52,"l":53.16,"c":53.57,"v":1498700},{"d":"2025-10-17","o":53.53,"h":54.19,"l":52.91,"c":53.72,"v":1257700},{"d":"2025-10-20","o":52.78,"h":53.52,"l":52.15,"c":52.9,"v":1324100},{"d":"2025-10-21","o":52.96,"h":55.86,"l":52.25,"c":55.34,"v":1313500},{"d":"2025-10-22","o":54.58,"h":56.3,"l":54.39,"c":56.11,"v":1106000},{"d":"2025-10-23","o":56.09,"h":56.33,"l":52.81,"c":55,"v":2216200},{"d":"2025-10-24","o":55.72,"h":56.09,"l":54.34,"c":54.56,"v":1102300},{"d":"2025-10-27","o":55.9,"h":56.35,"l":54.75,"c":56.32,"v":1148500},{"d":"2025-10-28","o":56.07,"h":57.73,"l":55.66,"c":57,"v":1167800},{"d":"2025-10-29","o":56.83,"h":57.22,"l":54.36,"c":55.13,"v":2289700},{"d":"2025-10-30","o":59.41,"h":60.94,"l":50.44,"c":50.7,"v":5852300},{"d":"2025-10-31","o":50,"h":51.01,"l":45.5,"c":47.13,"v":3986700},{"d":"2025-11-03","o":47.34,"h":48.38,"l":46.02,"c":47.41,"v":2771100},{"d":"2025-11-04","o":46.9,"h":48.92,"l":46.39,"c":48.09,"v":2016700},{"d":"2025-11-05","o":48.3,"h":50.11,"l":48.17,"c":48.66,"v":1349700},{"d":"2025-11-06","o":48.5,"h":49.39,"l":47.03,"c":47.47,"v":1196800},{"d":"2025-11-07","o":47.47,"h":49,"l":46.51,"c":48.67,"v":1081100},{"d":"2025-11-10","o":48.28,"h":48.57,"l":46.11,"c":47.55,"v":1451900},{"d":"2025-11-11","o":47.7,"h":51.14,"l":47.11,"c":51.06,"v":1841700},{"d":"2025-11-12","o":51.31,"h":52.17,"l":50.34,"c":51.02,"v":1940300},{"d":"2025-11-13","o":51.26,"h":52,"l":50.01,"c":50.22,"v":1300100},{"d":"2025-11-14","o":49.51,"h":50.2,"l":49.07,"c":50.03,"v":1333700},{"d":"2025-11-17","o":49.39,"h":49.86,"l":48.11,"c":48.93,"v":926800},{"d":"2025-11-18","o":48.33,"h":50.42,"l":48.08,"c":49.76,"v":821000},{"d":"2025-11-19","o":49.94,"h":50.5,"l":48.59,"c":50.04,"v":933700},{"d":"2025-11-20","o":50.38,"h":51.14,"l":48.09,"c":48.37,"v":1229300},{"d":"2025-11-21","o":48.92,"h":52.27,"l":48.66,"c":51.7,"v":1523200},{"d":"2025-11-24","o":50.9,"h":52.41,"l":50.47,"c":50.93,"v":1217700},{"d":"2025-11-25","o":51.25,"h":53.22,"l":51.01,"c":51.06,"v":1487200},{"d":"2025-11-26","o":51,"h":52.29,"l":50.89,"c":51.49,"v":1299000},{"d":"2025-11-28","o":51.27,"h":53.12,"l":50.9,"c":51.88,"v":2203500},{"d":"2025-12-01","o":52.15,"h":54.19,"l":51.81,"c":52.84,"v":1323300},{"d":"2025-12-02","o":53.15,"h":53.94,"l":52.17,"c":52.69,"v":1044900},{"d":"2025-12-03","o":52.71,"h":53.88,"l":52.39,"c":53.53,"v":1056200},{"d":"2025-12-04","o":53.33,"h":53.86,"l":52.18,"c":52.5,"v":824500},{"d":"2025-12-05","o":52.7,"h":54.73,"l":52.16,"c":52.47,"v":1103700},{"d":"2025-12-08","o":52.47,"h":52.61,"l":50.74,"c":51.08,"v":938000},{"d":"2025-12-09","o":50.12,"h":50.24,"l":45.95,"c":46.31,"v":2616700},{"d":"2025-12-10","o":46.01,"h":49.96,"l":45.45,"c":49.05,"v":2891800},{"d":"2025-12-11","o":49.27,"h":49.49,"l":48.01,"c":48.29,"v":1253700},{"d":"2025-12-12","o":48.26,"h":48.62,"l":46.08,"c":46.37,"v":1499100},{"d":"2025-12-15","o":46.35,"h":46.45,"l":45.3,"c":45.46,"v":2009300},{"d":"2025-12-16","o":45.9,"h":45.9,"l":42.8,"c":44.07,"v":2910400},{"d":"2025-12-17","o":43.88,"h":44.08,"l":42.61,"c":42.79,"v":1497100},{"d":"2025-12-18","o":43.15,"h":43.35,"l":41.23,"c":41.26,"v":2661600},{"d":"2025-12-19","o":41.13,"h":41.26,"l":40.38,"c":40.4,"v":2331000},{"d":"2025-12-22","o":40.43,"h":40.9,"l":40.01,"c":40.75,"v":1525500},{"d":"2025-12-23","o":40.33,"h":40.56,"l":39.36,"c":39.48,"v":2059200},{"d":"2025-12-24","o":39.5,"h":41.24,"l":39.41,"c":41.12,"v":1062300},{"d":"2025-12-26","o":40.81,"h":41.97,"l":40.49,"c":41.25,"v":1483800},{"d":"2025-12-29","o":41.75,"h":41.75,"l":39.69,"c":39.87,"v":3854900},{"d":"2025-12-30","o":39.88,"h":40.3,"l":39.27,"c":39.64,"v":2167100},{"d":"2025-12-31","o":39.65,"h":40.71,"l":38.88,"c":39.3,"v":1597700},{"d":"2026-01-02","o":39.58,"h":39.71,"l":37.89,"c":38.89,"v":2612500},{"d":"2026-01-05","o":39.14,"h":40.06,"l":38.67,"c":38.75,"v":2635900},{"d":"2026-01-06","o":38.67,"h":41.54,"l":38.41,"c":41.36,"v":2430400},{"d":"2026-01-07","o":41.04,"h":42.5,"l":40.77,"c":41.22,"v":1852000},{"d":"2026-01-08","o":40.79,"h":43.01,"l":40.48,"c":42.38,"v":1858600},{"d":"2026-01-09","o":42.51,"h":43.86,"l":41.6,"c":43.84,"v":1606900},{"d":"2026-01-12","o":43.66,"h":44.32,"l":42.7,"c":42.99,"v":1972700},{"d":"2026-01-13","o":42.75,"h":43.53,"l":42.22,"c":42.37,"v":1659000},{"d":"2026-01-14","o":42.4,"h":42.91,"l":41.52,"c":42.88,"v":1242700},{"d":"2026-01-15","o":42.3,"h":43.35,"l":41.4,"c":42.72,"v":1801300},{"d":"2026-01-16","o":42.58,"h":43.29,"l":41.71,"c":43.2,"v":1262500},{"d":"2026-01-20","o":42.05,"h":43.04,"l":39.92,"c":41.31,"v":1910100},{"d":"2026-01-21","o":42.34,"h":45.56,"l":42.34,"c":45.53,"v":3283800},{"d":"2026-01-22","o":45.86,"h":47.23,"l":45.1,"c":45.79,"v":2350400},{"d":"2026-01-23","o":46.29,"h":46.83,"l":45.61,"c":46.77,"v":1846300},{"d":"2026-01-26","o":47.34,"h":49.37,"l":47.03,"c":47.54,"v":2429400},{"d":"2026-01-27","o":47.95,"h":49.68,"l":46.31,"c":49.34,"v":1923100},{"d":"2026-01-28","o":50,"h":50.46,"l":48.32,"c":49.59,"v":1495300},{"d":"2026-01-29","o":50,"h":50.98,"l":47.61,"c":48.12,"v":1502000},{"d":"2026-01-30","o":47.81,"h":48.91,"l":47,"c":48.01,"v":2037700},{"d":"2026-02-02","o":48.46,"h":49.94,"l":47.85,"c":48.71,"v":2023500},{"d":"2026-02-03","o":48.22,"h":51.26,"l":48.22,"c":50.7,"v":1976100},{"d":"2026-02-04","o":51,"h":54.88,"l":50.71,"c":54.52,"v":3134400},{"d":"2026-02-05","o":54.03,"h":54.47,"l":51.73,"c":52.93,"v":1973400},{"d":"2026-02-06","o":52.25,"h":55.44,"l":52,"c":55.3,"v":1955100},{"d":"2026-02-09","o":55.4,"h":55.97,"l":53.88,"c":55.3,"v":1805700},{"d":"2026-02-10","o":56.01,"h":57.23,"l":55.4,"c":56.6,"v":1621600},{"d":"2026-02-11","o":57.99,"h":59.86,"l":57.38,"c":59.63,"v":2140400},{"d":"2026-02-12","o":59.71,"h":61.79,"l":55.78,"c":58.22,"v":3158700},{"d":"2026-02-13","o":63,"h":65.2,"l":56.28,"c":58.85,"v":5147000},{"d":"2026-02-17","o":58.38,"h":59.95,"l":55.93,"c":56.74,"v":2049100},{"d":"2026-02-18","o":56.55,"h":56.85,"l":55.18,"c":55.93,"v":1937300},{"d":"2026-02-19","o":56.31,"h":56.41,"l":54.55,"c":55.98,"v":1740000},{"d":"2026-02-20","o":55.7,"h":57.32,"l":52.97,"c":55.87,"v":2842800},{"d":"2026-02-23","o":55.04,"h":56.2,"l":54.24,"c":55.37,"v":1618600},{"d":"2026-02-24","o":54.42,"h":55.67,"l":53.4,"c":53.78,"v":1870600},{"d":"2026-02-25","o":53.11,"h":53.29,"l":50.19,"c":50.44,"v":2705400},{"d":"2026-02-26","o":50.46,"h":52.57,"l":49.89,"c":52,"v":1812300},{"d":"2026-02-27","o":51.86,"h":53.24,"l":51.17,"c":53.17,"v":1769600},{"d":"2026-03-02","o":52.3,"h":53.29,"l":51.18,"c":53.27,"v":1441600},{"d":"2026-03-03","o":51.89,"h":52.42,"l":49.74,"c":51.91,"v":1544300},{"d":"2026-03-04","o":51.96,"h":52.73,"l":51.07,"c":51.21,"v":1120400},{"d":"2026-03-05","o":51.32,"h":51.99,"l":50.23,"c":51.26,"v":1528100},{"d":"2026-03-06","o":50.9,"h":52.22,"l":49.9,"c":50.33,"v":1865600},{"d":"2026-03-09","o":50.06,"h":51.34,"l":48.8,"c":51.09,"v":1488300},{"d":"2026-03-10","o":50.76,"h":51.76,"l":49.94,"c":51.07,"v":1019900},{"d":"2026-03-11","o":51.68,"h":53.58,"l":51.16,"c":53.33,"v":1532600},{"d":"2026-03-12","o":52.78,"h":54.56,"l":52.58,"c":52.66,"v":1668700},{"d":"2026-03-13","o":52.97,"h":53.44,"l":50.97,"c":51.73,"v":2176000},{"d":"2026-03-16","o":51.18,"h":53.78,"l":51.15,"c":53.19,"v":1705200},{"d":"2026-03-17","o":53.76,"h":54.45,"l":51.65,"c":51.92,"v":1582200},{"d":"2026-03-18","o":51,"h":51.25,"l":49.25,"c":49.36,"v":1643600},{"d":"2026-03-19","o":48.28,"h":48.87,"l":46.86,"c":48.34,"v":2317400},{"d":"2026-03-20","o":48.1,"h":48.97,"l":46.54,"c":47.04,"v":2438900},{"d":"2026-03-23","o":49.47,"h":51.33,"l":48.93,"c":50.74,"v":1783300},{"d":"2026-03-24","o":50,"h":51.26,"l":49.23,"c":50.9,"v":995300},{"d":"2026-03-25","o":51.41,"h":52.79,"l":50.66,"c":52.73,"v":900800},{"d":"2026-03-26","o":52.04,"h":52.97,"l":51.25,"c":51.85,"v":1182100},{"d":"2026-03-27","o":51.84,"h":52.36,"l":51.26,"c":51.57,"v":1379900},{"d":"2026-03-30","o":51.98,"h":52.2,"l":50.43,"c":51.16,"v":1373700},{"d":"2026-03-31","o":51.43,"h":53.51,"l":51.43,"c":52.75,"v":1299792},{"d":"2026-04-01","o":53.3,"h":54.49,"l":53.01,"c":54.4,"v":1108502},{"d":"2026-04-02","o":53.8,"h":54.37,"l":51.17,"c":51.83,"v":1272702},{"d":"2026-04-06","o":51.15,"h":53.25,"l":51.33,"c":53,"v":856404},{"d":"2026-04-07","o":52.45,"h":52.97,"l":52,"c":52.67,"v":795956},{"d":"2026-04-08","o":53.97,"h":55.37,"l":53.55,"c":54.5,"v":1662159},{"d":"2026-04-09","o":53.68,"h":57.35,"l":53.81,"c":56.53,"v":1423495},{"d":"2026-04-10","o":57.38,"h":57.91,"l":54.09,"c":54.59,"v":1840982},{"d":"2026-04-13","o":55.3,"h":56.36,"l":54.49,"c":56.36,"v":1591521},{"d":"2026-04-14","o":56.03,"h":56.6,"l":55.5,"c":56.01,"v":1037215},{"d":"2026-04-15","o":55.65,"h":57,"l":54.8,"c":56.88,"v":1158292},{"d":"2026-04-16","o":56.55,"h":57.59,"l":56,"c":56.66,"v":1101121},{"d":"2026-04-17","o":57.65,"h":58.54,"l":56.75,"c":57.49,"v":1439494},{"d":"2026-04-20","o":57.57,"h":57.78,"l":56.41,"c":57.27,"v":1010510},{"d":"2026-04-21","o":57.25,"h":58.77,"l":56.89,"c":58.73,"v":1333285},{"d":"2026-04-22","o":59,"h":60.94,"l":58.67,"c":59.61,"v":918942},{"d":"2026-04-23","o":59.87,"h":60.43,"l":57.53,"c":58.16,"v":984864},{"d":"2026-04-24","o":57.38,"h":58.35,"l":56.04,"c":58.18,"v":698986},{"d":"2026-04-27","o":57.63,"h":59.02,"l":57,"c":57.87,"v":942564},{"d":"2026-04-28","o":58.16,"h":59,"l":56.04,"c":56.6,"v":728426},{"d":"2026-04-29","o":56.07,"h":56.82,"l":55.34,"c":55.76,"v":1161034},{"d":"2026-04-30","o":57.53,"h":60,"l":57.46,"c":59.51,"v":1456233},{"d":"2026-05-01","o":60,"h":59.98,"l":58.46,"c":58.93,"v":696058},{"d":"2026-05-04","o":58.05,"h":59.94,"l":57.06,"c":57.38,"v":1208215},{"d":"2026-05-05","o":57.54,"h":58.45,"l":56.51,"c":56.9,"v":1086879},{"d":"2026-05-06","o":57.81,"h":59,"l":56.9,"c":58.07,"v":783206},{"d":"2026-05-07","o":57.95,"h":58.42,"l":55.75,"c":57.23,"v":1098972},{"d":"2026-05-08","o":57.55,"h":57.55,"l":55.04,"c":56.15,"v":1258695},{"d":"2026-05-11","o":55.19,"h":55.35,"l":51.77,"c":51.83,"v":1632985},{"d":"2026-05-12","o":51.7,"h":52.83,"l":50.31,"c":52.62,"v":1375262},{"d":"2026-05-13","o":52,"h":51.91,"l":49.25,"c":49.26,"v":2480897},{"d":"2026-05-14","o":49.93,"h":50.78,"l":49.3,"c":49.71,"v":1254450},{"d":"2026-05-15","o":49.85,"h":50.27,"l":47.14,"c":47.17,"v":2087455},{"d":"2026-05-18","o":49.26,"h":50.8,"l":47.45,"c":50.6,"v":2270630},{"d":"2026-05-19","o":50.29,"h":50.35,"l":48.71,"c":49.53,"v":1987107}]