[{"d":"2002-03-21","o":15.55,"h":15.8,"l":15.3,"c":15.55,"v":92900},{"d":"2002-03-22","o":15.52,"h":15.65,"l":15.5,"c":15.56,"v":30600},{"d":"2002-03-25","o":15.5,"h":15.5,"l":15.15,"c":15.27,"v":36100},{"d":"2002-03-26","o":15.25,"h":15.42,"l":15.2,"c":15.25,"v":179100},{"d":"2002-03-27","o":15.3,"h":15.36,"l":15.25,"c":15.25,"v":389800},{"d":"2002-03-28","o":15.25,"h":15.25,"l":15.1,"c":15.25,"v":211300},{"d":"2002-04-01","o":15.25,"h":15.25,"l":15,"c":15.15,"v":103400},{"d":"2002-04-02","o":15.1,"h":15.2,"l":15,"c":15.05,"v":118100},{"d":"2002-04-03","o":15,"h":15.01,"l":14.6,"c":14.63,"v":202300},{"d":"2002-04-04","o":14.7,"h":14.7,"l":14.3,"c":14.54,"v":254000},{"d":"2002-04-05","o":14.54,"h":15,"l":14.33,"c":15,"v":327700},{"d":"2002-04-08","o":15.25,"h":15.5,"l":15.1,"c":15.3,"v":429400},{"d":"2002-04-09","o":15.45,"h":15.6,"l":15.32,"c":15.4,"v":330300},{"d":"2002-04-10","o":15.9,"h":18,"l":15.9,"c":18,"v":679700},{"d":"2002-04-11","o":17.5,"h":17.6,"l":17.07,"c":17.3,"v":241100},{"d":"2002-04-12","o":17.4,"h":17.45,"l":17.05,"c":17.15,"v":95200},{"d":"2002-04-15","o":17,"h":17,"l":16.7,"c":16.75,"v":75900},{"d":"2002-04-16","o":17.1,"h":17.18,"l":16.75,"c":16.8,"v":161800},{"d":"2002-04-17","o":16.5,"h":17.1,"l":16.5,"c":17.05,"v":127600},{"d":"2002-04-18","o":17.05,"h":17.69,"l":17.05,"c":17.28,"v":131700},{"d":"2002-04-19","o":17.3,"h":17.55,"l":17.25,"c":17.34,"v":32200},{"d":"2002-04-22","o":17.4,"h":18,"l":17.4,"c":17.6,"v":233200},{"d":"2002-04-23","o":18.05,"h":19.2,"l":18.05,"c":18.85,"v":403200},{"d":"2002-04-24","o":19.2,"h":19.96,"l":19.2,"c":19.55,"v":384400},{"d":"2002-04-25","o":19.58,"h":19.68,"l":18.5,"c":18.8,"v":183000},{"d":"2002-04-26","o":19,"h":19.5,"l":19,"c":19.15,"v":414600},{"d":"2002-04-29","o":19.4,"h":19.4,"l":19.08,"c":19.15,"v":78300},{"d":"2002-04-30","o":19.2,"h":19.8,"l":19.15,"c":19.66,"v":193500},{"d":"2002-05-01","o":19.9,"h":19.93,"l":19.26,"c":19.35,"v":342700},{"d":"2002-05-02","o":19.32,"h":19.55,"l":19.3,"c":19.35,"v":91200},{"d":"2002-05-03","o":19.75,"h":20.58,"l":19.75,"c":20.4,"v":438300},{"d":"2002-05-06","o":20.65,"h":21.17,"l":20.65,"c":20.95,"v":278800},{"d":"2002-05-07","o":21,"h":21,"l":20.36,"c":20.76,"v":167500},{"d":"2002-05-08","o":20.87,"h":22.1,"l":20.85,"c":21.5,"v":214100},{"d":"2002-05-09","o":21.5,"h":22.45,"l":21.42,"c":22.25,"v":163500},{"d":"2002-05-10","o":22.15,"h":22.25,"l":21.62,"c":21.76,"v":81400},{"d":"2002-05-13","o":21.52,"h":21.52,"l":20.85,"c":21.3,"v":60400},{"d":"2002-05-14","o":21.55,"h":22.16,"l":21.45,"c":22.13,"v":100000},{"d":"2002-05-15","o":22,"h":22.01,"l":21.5,"c":21.69,"v":49700},{"d":"2002-05-16","o":21.7,"h":21.7,"l":20.9,"c":20.9,"v":83900},{"d":"2002-05-17","o":20.99,"h":20.99,"l":19.8,"c":20.02,"v":89100},{"d":"2002-05-20","o":19.5,"h":20.98,"l":19.4,"c":20.9,"v":78900},{"d":"2002-05-21","o":20.95,"h":20.95,"l":20,"c":20.34,"v":33600},{"d":"2002-05-22","o":20.5,"h":20.5,"l":19.5,"c":19.6,"v":74900},{"d":"2002-05-23","o":19.45,"h":20.25,"l":19.2,"c":19.76,"v":107400},{"d":"2002-05-24","o":19.76,"h":20.03,"l":19.76,"c":19.99,"v":92200},{"d":"2002-05-28","o":19.93,"h":19.93,"l":19.1,"c":19.25,"v":29600},{"d":"2002-05-29","o":19.18,"h":19.23,"l":18.5,"c":18.85,"v":101400},{"d":"2002-05-30","o":18.85,"h":18.9,"l":18.15,"c":18.15,"v":59700},{"d":"2002-05-31","o":18.05,"h":19.5,"l":17.95,"c":19.5,"v":141700},{"d":"2002-06-03","o":19.4,"h":19.4,"l":18.15,"c":18.18,"v":114500},{"d":"2002-06-04","o":18.18,"h":18.18,"l":15.55,"c":15.93,"v":398500},{"d":"2002-06-05","o":16.25,"h":16.9,"l":15.81,"c":16.35,"v":253100},{"d":"2002-06-06","o":16.25,"h":16.5,"l":16.25,"c":16.4,"v":154300},{"d":"2002-06-07","o":16.4,"h":16.4,"l":15.01,"c":15.15,"v":168800},{"d":"2002-06-10","o":15.35,"h":15.9,"l":15.35,"c":15.62,"v":155600},{"d":"2002-06-11","o":15.5,"h":15.84,"l":15.5,"c":15.5,"v":108800},{"d":"2002-06-12","o":15.45,"h":15.48,"l":14,"c":14.5,"v":102000},{"d":"2002-06-13","o":14.5,"h":14.5,"l":13.49,"c":13.49,"v":310100},{"d":"2002-06-14","o":13.25,"h":13.25,"l":12.5,"c":12.8,"v":248500},{"d":"2002-06-17","o":13.05,"h":14.7,"l":13.05,"c":14.65,"v":696100},{"d":"2002-06-18","o":14.7,"h":15.45,"l":14.7,"c":15.25,"v":196900},{"d":"2002-06-19","o":15.3,"h":16,"l":15.3,"c":15.65,"v":129400},{"d":"2002-06-20","o":15.65,"h":15.65,"l":14.4,"c":14.5,"v":75600},{"d":"2002-06-21","o":14.65,"h":15.1,"l":14.32,"c":14.4,"v":80200},{"d":"2002-06-24","o":13.92,"h":13.99,"l":13,"c":13.85,"v":105200},{"d":"2002-06-25","o":13.75,"h":14.15,"l":13.75,"c":13.85,"v":141100},{"d":"2002-06-26","o":13.45,"h":13.75,"l":13.05,"c":13.6,"v":96500},{"d":"2002-06-27","o":13.75,"h":14.25,"l":13.7,"c":14.1,"v":70800},{"d":"2002-06-28","o":14.07,"h":14.2,"l":13.27,"c":13.6,"v":241600},{"d":"2002-07-01","o":13.6,"h":14,"l":13.3,"c":13.48,"v":117000},{"d":"2002-07-02","o":13.5,"h":13.5,"l":12.2,"c":12.55,"v":150800},{"d":"2002-07-03","o":12.55,"h":12.55,"l":12.2,"c":12.25,"v":29600},{"d":"2002-07-05","o":12.55,"h":12.69,"l":12.52,"c":12.66,"v":40900},{"d":"2002-07-08","o":12.65,"h":13.43,"l":12.65,"c":13.36,"v":210600},{"d":"2002-07-09","o":13.6,"h":13.8,"l":13.4,"c":13.4,"v":45400},{"d":"2002-07-10","o":13.42,"h":13.75,"l":13.09,"c":13.1,"v":68100},{"d":"2002-07-11","o":13.1,"h":13.39,"l":12.8,"c":13.09,"v":147900},{"d":"2002-07-12","o":13.1,"h":13.5,"l":13,"c":13.4,"v":45800},{"d":"2002-07-15","o":13.34,"h":13.36,"l":12.45,"c":12.85,"v":85500},{"d":"2002-07-16","o":12.75,"h":12.8,"l":12.5,"c":12.6,"v":65200},{"d":"2002-07-17","o":12.6,"h":13.05,"l":12.4,"c":12.4,"v":94900},{"d":"2002-07-18","o":12.4,"h":12.6,"l":12,"c":12,"v":36300},{"d":"2002-07-19","o":11.9,"h":12.11,"l":11.27,"c":11.58,"v":56200},{"d":"2002-07-22","o":11.48,"h":11.85,"l":11.05,"c":11.5,"v":78100},{"d":"2002-07-23","o":11.45,"h":11.47,"l":10.25,"c":10.65,"v":66300},{"d":"2002-07-24","o":10.55,"h":11.15,"l":9.75,"c":11.15,"v":138600},{"d":"2002-07-25","o":11.65,"h":11.78,"l":11.09,"c":11.09,"v":83700},{"d":"2002-07-26","o":11.19,"h":11.38,"l":11,"c":11.01,"v":75800},{"d":"2002-07-29","o":11.25,"h":12.9,"l":11.25,"c":12.06,"v":136600},{"d":"2002-07-30","o":12.06,"h":12.2,"l":11.2,"c":11.2,"v":61800},{"d":"2002-07-31","o":11.21,"h":11.95,"l":11.15,"c":11.35,"v":73200},{"d":"2002-08-01","o":11.41,"h":11.47,"l":11,"c":11.3,"v":107000},{"d":"2002-08-02","o":11.2,"h":11.3,"l":10.27,"c":10.3,"v":79400},{"d":"2002-08-05","o":10.37,"h":10.53,"l":10,"c":10,"v":65400},{"d":"2002-08-06","o":10.03,"h":10.65,"l":10.03,"c":10.3,"v":93500},{"d":"2002-08-07","o":10.45,"h":10.66,"l":10.35,"c":10.4,"v":27800},{"d":"2002-08-08","o":10.3,"h":10.5,"l":10.06,"c":10.25,"v":89900},{"d":"2002-08-09","o":10.15,"h":10.2,"l":9.91,"c":10,"v":28100},{"d":"2002-08-12","o":10.1,"h":10.3,"l":9.52,"c":9.62,"v":54700},{"d":"2002-08-13","o":9.72,"h":10.36,"l":9.62,"c":9.95,"v":63400},{"d":"2002-08-14","o":10,"h":10.5,"l":9.75,"c":10.2,"v":133800},{"d":"2002-08-15","o":10.3,"h":11.2,"l":9.54,"c":9.54,"v":182400},{"d":"2002-08-16","o":9.52,"h":10.5,"l":9.52,"c":10.28,"v":127000},{"d":"2002-08-19","o":10.3,"h":11.35,"l":10.3,"c":11.33,"v":78900},{"d":"2002-08-20","o":11.4,"h":11.8,"l":11.39,"c":11.65,"v":58000},{"d":"2002-08-21","o":11.75,"h":11.95,"l":11,"c":11.45,"v":143700},{"d":"2002-08-22","o":11.5,"h":11.59,"l":11.26,"c":11.26,"v":51300},{"d":"2002-08-23","o":11.23,"h":11.25,"l":10.8,"c":10.8,"v":37000},{"d":"2002-08-26","o":10.9,"h":11.12,"l":10.85,"c":11.1,"v":45200},{"d":"2002-08-27","o":11.2,"h":11.75,"l":11.2,"c":11.39,"v":57800},{"d":"2002-08-28","o":11.45,"h":11.45,"l":10.7,"c":10.7,"v":38900},{"d":"2002-08-29","o":10.8,"h":11.33,"l":10.75,"c":11.2,"v":34300},{"d":"2002-08-30","o":11.3,"h":12.5,"l":11.3,"c":12.45,"v":85600},{"d":"2002-09-03","o":12.45,"h":12.45,"l":11.2,"c":11.6,"v":137100},{"d":"2002-09-04","o":11.6,"h":11.85,"l":11.5,"c":11.81,"v":44900},{"d":"2002-09-05","o":11.8,"h":11.8,"l":11.45,"c":11.65,"v":62200},{"d":"2002-09-06","o":11.7,"h":11.9,"l":10.7,"c":11.37,"v":109600},{"d":"2002-09-09","o":11.37,"h":11.4,"l":10.7,"c":11.29,"v":84800},{"d":"2002-09-10","o":11.55,"h":11.9,"l":11.42,"c":11.71,"v":90900},{"d":"2002-09-11","o":12,"h":12.32,"l":11.75,"c":12,"v":57000},{"d":"2002-09-12","o":11.95,"h":11.95,"l":11.65,"c":11.65,"v":58400},{"d":"2002-09-13","o":11.4,"h":11.55,"l":11.1,"c":11.38,"v":62800},{"d":"2002-09-16","o":11.28,"h":11.35,"l":10.9,"c":11.07,"v":114200},{"d":"2002-09-17","o":11.27,"h":11.45,"l":11.23,"c":11.23,"v":45800},{"d":"2002-09-18","o":11.2,"h":11.2,"l":10.67,"c":10.67,"v":84000},{"d":"2002-09-19","o":10.4,"h":10.79,"l":10.35,"c":10.45,"v":118600},{"d":"2002-09-20","o":10.48,"h":10.65,"l":10.07,"c":10.22,"v":144700},{"d":"2002-09-23","o":10.01,"h":10.08,"l":8.85,"c":8.9,"v":418400},{"d":"2002-09-24","o":8.65,"h":9.07,"l":8.5,"c":8.71,"v":107400},{"d":"2002-09-25","o":8.95,"h":9.06,"l":8.86,"c":8.89,"v":24300},{"d":"2002-09-26","o":9,"h":9.99,"l":8.98,"c":9,"v":51500},{"d":"2002-09-27","o":8.97,"h":9.15,"l":8.9,"c":8.98,"v":16000},{"d":"2002-09-30","o":9.05,"h":9.12,"l":8.73,"c":8.75,"v":45200},{"d":"2002-10-01","o":9,"h":9.4,"l":8.72,"c":9.05,"v":101600},{"d":"2002-10-02","o":8.95,"h":9.18,"l":8.95,"c":8.96,"v":25700},{"d":"2002-10-03","o":9.01,"h":9.18,"l":8.9,"c":8.91,"v":21000},{"d":"2002-10-04","o":8.94,"h":8.98,"l":8.65,"c":8.75,"v":35800},{"d":"2002-10-07","o":8.7,"h":9.1,"l":8.7,"c":8.96,"v":142200},{"d":"2002-10-08","o":8.97,"h":9,"l":8.7,"c":8.79,"v":138700},{"d":"2002-10-09","o":8.7,"h":8.7,"l":7.8,"c":7.95,"v":66700},{"d":"2002-10-10","o":7.75,"h":8,"l":7.55,"c":7.98,"v":39300},{"d":"2002-10-11","o":8,"h":8.55,"l":7.9,"c":8.45,"v":91900},{"d":"2002-10-14","o":8.3,"h":8.38,"l":8.23,"c":8.35,"v":24600},{"d":"2002-10-15","o":8.75,"h":9.1,"l":8.75,"c":8.9,"v":43000},{"d":"2002-10-16","o":9,"h":9.2,"l":8.95,"c":9.06,"v":42300},{"d":"2002-10-17","o":9.5,"h":9.8,"l":9.4,"c":9.5,"v":54100},{"d":"2002-10-18","o":9.5,"h":9.5,"l":9.1,"c":9.15,"v":67200},{"d":"2002-10-21","o":9.13,"h":9.15,"l":8.87,"c":8.9,"v":41800},{"d":"2002-10-22","o":8.8,"h":8.9,"l":8.59,"c":8.59,"v":18000},{"d":"2002-10-23","o":8.56,"h":8.9,"l":8.56,"c":8.64,"v":24100},{"d":"2002-10-24","o":8.68,"h":8.85,"l":8.26,"c":8.32,"v":66600},{"d":"2002-10-25","o":8.3,"h":8.5,"l":7.81,"c":7.98,"v":78500},{"d":"2002-10-28","o":8.2,"h":8.2,"l":7.11,"c":7.3,"v":142700},{"d":"2002-10-29","o":7.55,"h":8,"l":7.36,"c":8,"v":182000},{"d":"2002-10-30","o":8.7,"h":8.85,"l":7.8,"c":8.1,"v":391300},{"d":"2002-10-31","o":7.9,"h":8.75,"l":7.5,"c":8.75,"v":237100},{"d":"2002-11-01","o":8.7,"h":9.47,"l":8.39,"c":9.29,"v":85200},{"d":"2002-11-04","o":9.25,"h":9.28,"l":8.75,"c":8.76,"v":66600},{"d":"2002-11-05","o":8.75,"h":9.2,"l":8.75,"c":9,"v":176000},{"d":"2002-11-06","o":9,"h":9.48,"l":9,"c":9.47,"v":125400},{"d":"2002-11-07","o":9.48,"h":9.75,"l":9.36,"c":9.6,"v":138300},{"d":"2002-11-08","o":9.6,"h":9.6,"l":9.4,"c":9.4,"v":35700},{"d":"2002-11-11","o":9.05,"h":9.05,"l":8.44,"c":8.44,"v":28600},{"d":"2002-11-12","o":8.45,"h":8.64,"l":8.43,"c":8.53,"v":35300},{"d":"2002-11-13","o":8.55,"h":8.75,"l":8.4,"c":8.7,"v":55500},{"d":"2002-11-14","o":8.8,"h":8.86,"l":8.4,"c":8.45,"v":29000},{"d":"2002-11-15","o":8.48,"h":8.49,"l":8.37,"c":8.42,"v":46900},{"d":"2002-11-18","o":8.41,"h":8.44,"l":8.12,"c":8.35,"v":101400},{"d":"2002-11-19","o":8.35,"h":8.35,"l":8.2,"c":8.2,"v":10100},{"d":"2002-11-20","o":8.21,"h":8.29,"l":8.21,"c":8.27,"v":20200},{"d":"2002-11-21","o":8.28,"h":8.3,"l":8.11,"c":8.28,"v":76100},{"d":"2002-11-22","o":8.26,"h":8.3,"l":8.17,"c":8.3,"v":174000},{"d":"2002-11-25","o":8.35,"h":8.92,"l":8.35,"c":8.9,"v":58600},{"d":"2002-11-26","o":8.9,"h":8.99,"l":8.8,"c":8.86,"v":19900},{"d":"2002-11-27","o":8.95,"h":9.5,"l":8.95,"c":9.32,"v":33400},{"d":"2002-11-29","o":9.38,"h":9.6,"l":9.38,"c":9.4,"v":92200},{"d":"2002-12-02","o":9.5,"h":9.59,"l":9.42,"c":9.45,"v":114700},{"d":"2002-12-03","o":9.35,"h":9.35,"l":9.05,"c":9.1,"v":78900},{"d":"2002-12-04","o":9.05,"h":9.05,"l":8.75,"c":8.87,"v":42100},{"d":"2002-12-05","o":8.87,"h":8.95,"l":8.83,"c":8.85,"v":8100},{"d":"2002-12-06","o":8.83,"h":8.83,"l":8.57,"c":8.7,"v":22400},{"d":"2002-12-09","o":8.7,"h":8.7,"l":8.25,"c":8.25,"v":60300},{"d":"2002-12-10","o":8.27,"h":8.29,"l":8.2,"c":8.25,"v":83100},{"d":"2002-12-11","o":8.25,"h":8.27,"l":7.97,"c":8,"v":73100},{"d":"2002-12-12","o":7.92,"h":8,"l":7.8,"c":7.86,"v":60300},{"d":"2002-12-13","o":7.9,"h":7.96,"l":7.8,"c":7.82,"v":58700},{"d":"2002-12-16","o":7.82,"h":8.15,"l":7.82,"c":8,"v":43000},{"d":"2002-12-17","o":8.07,"h":8.1,"l":7.87,"c":7.89,"v":39000},{"d":"2002-12-18","o":7.95,"h":8,"l":7.65,"c":7.74,"v":123300},{"d":"2002-12-19","o":7.7,"h":7.99,"l":7.7,"c":7.98,"v":111300},{"d":"2002-12-20","o":8.05,"h":8.6,"l":7.9,"c":8.46,"v":170200},{"d":"2002-12-23","o":8.4,"h":8.75,"l":8.4,"c":8.69,"v":39500},{"d":"2002-12-24","o":8.65,"h":8.73,"l":8.65,"c":8.65,"v":3900},{"d":"2002-12-26","o":8.8,"h":8.8,"l":8.65,"c":8.66,"v":58700},{"d":"2002-12-27","o":8.65,"h":8.66,"l":8.56,"c":8.6,"v":25000},{"d":"2002-12-30","o":8.65,"h":8.7,"l":8.45,"c":8.46,"v":87600},{"d":"2002-12-31","o":8.42,"h":8.45,"l":8.32,"c":8.41,"v":201500},{"d":"2003-01-02","o":8.45,"h":8.95,"l":8.42,"c":8.95,"v":55600},{"d":"2003-01-03","o":8.85,"h":9.05,"l":8.8,"c":8.94,"v":62100},{"d":"2003-01-06","o":8.94,"h":9.01,"l":8.85,"c":8.86,"v":26700},{"d":"2003-01-07","o":8.85,"h":9,"l":8.85,"c":8.98,"v":10000},{"d":"2003-01-08","o":8.75,"h":8.82,"l":8.75,"c":8.78,"v":22500},{"d":"2003-01-09","o":8.81,"h":9,"l":8.81,"c":9,"v":8900},{"d":"2003-01-10","o":8.9,"h":8.9,"l":8.78,"c":8.85,"v":11000},{"d":"2003-01-13","o":8.92,"h":9,"l":8.88,"c":8.95,"v":23200},{"d":"2003-01-14","o":8.9,"h":9.05,"l":8.88,"c":9.05,"v":12200},{"d":"2003-01-15","o":9.1,"h":9.64,"l":8.96,"c":9.4,"v":70600},{"d":"2003-01-16","o":9.45,"h":9.49,"l":9.4,"c":9.45,"v":18200},{"d":"2003-01-17","o":9.43,"h":9.5,"l":9.36,"c":9.4,"v":18300},{"d":"2003-01-21","o":9.4,"h":9.6,"l":9.35,"c":9.38,"v":88300},{"d":"2003-01-22","o":9.3,"h":9.3,"l":9.2,"c":9.2,"v":29300},{"d":"2003-01-23","o":9.21,"h":9.23,"l":9.05,"c":9.06,"v":4300},{"d":"2003-01-24","o":9.05,"h":9.15,"l":8.52,"c":8.55,"v":21300},{"d":"2003-01-27","o":8.3,"h":8.31,"l":8.21,"c":8.24,"v":18100},{"d":"2003-01-28","o":8.27,"h":8.33,"l":7.8,"c":8.33,"v":31500},{"d":"2003-01-29","o":8.25,"h":8.25,"l":8.05,"c":8.2,"v":12900},{"d":"2003-01-30","o":8.21,"h":8.6,"l":8.21,"c":8.45,"v":18500},{"d":"2003-01-31","o":8.47,"h":8.79,"l":8.35,"c":8.55,"v":15000},{"d":"2003-02-03","o":8.63,"h":8.9,"l":8.63,"c":8.75,"v":12800},{"d":"2003-02-04","o":8.7,"h":8.95,"l":8.7,"c":8.8,"v":16700},{"d":"2003-02-05","o":8.82,"h":8.82,"l":8.3,"c":8.3,"v":14400},{"d":"2003-02-06","o":8.3,"h":8.52,"l":8.3,"c":8.52,"v":18000},{"d":"2003-02-07","o":8.49,"h":8.55,"l":7.86,"c":7.89,"v":45800},{"d":"2003-02-10","o":7.95,"h":8.15,"l":7.91,"c":8.15,"v":28100},{"d":"2003-02-11","o":8.33,"h":8.45,"l":8.2,"c":8.45,"v":12200},{"d":"2003-02-12","o":8.35,"h":8.35,"l":8.3,"c":8.3,"v":5600},{"d":"2003-02-13","o":8.21,"h":8.21,"l":7.98,"c":8.05,"v":20900},{"d":"2003-02-14","o":8,"h":8.1,"l":7.92,"c":8.04,"v":25300},{"d":"2003-02-18","o":8.05,"h":8.06,"l":7.99,"c":8.05,"v":4400},{"d":"2003-02-19","o":7.65,"h":7.88,"l":7.59,"c":7.59,"v":124200},{"d":"2003-02-20","o":7.58,"h":7.58,"l":7.12,"c":7.2,"v":64800},{"d":"2003-02-21","o":7.2,"h":7.38,"l":6.81,"c":7.07,"v":80800},{"d":"2003-02-24","o":7,"h":7.1,"l":6.8,"c":7,"v":19400},{"d":"2003-02-25","o":7,"h":7.05,"l":6.78,"c":7.02,"v":14200},{"d":"2003-02-26","o":7,"h":7,"l":6.75,"c":6.91,"v":18000},{"d":"2003-02-27","o":6.92,"h":7.09,"l":6.77,"c":7.08,"v":36400},{"d":"2003-02-28","o":7.13,"h":7.38,"l":7.13,"c":7.35,"v":28200},{"d":"2003-03-03","o":7.25,"h":7.4,"l":7.2,"c":7.3,"v":17700},{"d":"2003-03-04","o":7.05,"h":7.3,"l":6.65,"c":6.8,"v":18000},{"d":"2003-03-05","o":6.72,"h":6.72,"l":6.3,"c":6.38,"v":97800},{"d":"2003-03-06","o":6.4,"h":6.4,"l":6,"c":6.04,"v":83000},{"d":"2003-03-07","o":6.05,"h":6.05,"l":5.7,"c":5.97,"v":111500},{"d":"2003-03-10","o":6.05,"h":6.15,"l":5.93,"c":5.95,"v":44800},{"d":"2003-03-11","o":6.05,"h":6.05,"l":5.97,"c":5.97,"v":9200},{"d":"2003-03-12","o":5.97,"h":6.05,"l":5.93,"c":6,"v":39400},{"d":"2003-03-13","o":5.95,"h":6.2,"l":5.9,"c":6.05,"v":79000},{"d":"2003-03-14","o":6.06,"h":6.2,"l":6.06,"c":6.12,"v":25700},{"d":"2003-03-17","o":6.02,"h":6.35,"l":6.01,"c":6.35,"v":172100},{"d":"2003-03-18","o":6.35,"h":6.45,"l":6.25,"c":6.4,"v":72100},{"d":"2003-03-19","o":6.4,"h":6.61,"l":6.39,"c":6.61,"v":130800},{"d":"2003-03-20","o":6.55,"h":6.8,"l":6.5,"c":6.67,"v":44300},{"d":"2003-03-21","o":6.75,"h":7.68,"l":6.75,"c":7.68,"v":53400},{"d":"2003-03-24","o":7.58,"h":7.61,"l":7.31,"c":7.46,"v":65400},{"d":"2003-03-25","o":7.5,"h":7.79,"l":7.46,"c":7.75,"v":27600},{"d":"2003-03-26","o":7.72,"h":7.83,"l":7.48,"c":7.48,"v":35700},{"d":"2003-03-27","o":7.48,"h":7.93,"l":7.25,"c":7.9,"v":23600},{"d":"2003-03-28","o":7.9,"h":8.1,"l":7.8,"c":8.1,"v":31900},{"d":"2003-03-31","o":8.1,"h":8.2,"l":7.9,"c":8,"v":49300},{"d":"2003-04-01","o":6.78,"h":7.29,"l":6.4,"c":7.25,"v":324700},{"d":"2003-04-02","o":7.25,"h":8,"l":7.21,"c":7.77,"v":88000},{"d":"2003-04-03","o":7.8,"h":7.85,"l":7.71,"c":7.72,"v":17900},{"d":"2003-04-04","o":7.82,"h":7.88,"l":7.7,"c":7.7,"v":20000},{"d":"2003-04-07","o":7.8,"h":8.2,"l":7.8,"c":7.82,"v":26700},{"d":"2003-04-08","o":7.92,"h":8.12,"l":7.88,"c":7.99,"v":13900},{"d":"2003-04-09","o":7.99,"h":8.1,"l":7.92,"c":8,"v":22100},{"d":"2003-04-10","o":8.01,"h":8.03,"l":8,"c":8.01,"v":6300},{"d":"2003-04-11","o":8.02,"h":8.2,"l":8,"c":8.03,"v":45700},{"d":"2003-04-14","o":8.05,"h":8.24,"l":8.05,"c":8.14,"v":13700},{"d":"2003-04-15","o":8.1,"h":8.23,"l":8.07,"c":8.22,"v":33600},{"d":"2003-04-16","o":8.22,"h":8.24,"l":8.18,"c":8.18,"v":15500},{"d":"2003-04-17","o":8.23,"h":8.25,"l":8.18,"c":8.24,"v":15300},{"d":"2003-04-21","o":8.24,"h":8.31,"l":8.15,"c":8.25,"v":52200},{"d":"2003-04-22","o":8.2,"h":8.43,"l":8.15,"c":8.2,"v":24700},{"d":"2003-04-23","o":8.25,"h":8.45,"l":8.1,"c":8.45,"v":17700},{"d":"2003-04-24","o":8.45,"h":8.45,"l":8.25,"c":8.32,"v":5700},{"d":"2003-04-25","o":8.33,"h":8.42,"l":8.2,"c":8.41,"v":14700},{"d":"2003-04-28","o":8.42,"h":9.21,"l":8.39,"c":8.95,"v":88600},{"d":"2003-04-29","o":8.95,"h":9,"l":8.85,"c":8.85,"v":70200},{"d":"2003-04-30","o":8.85,"h":9.52,"l":8.84,"c":9.25,"v":150200},{"d":"2003-05-01","o":9.3,"h":9.55,"l":9.3,"c":9.41,"v":41700},{"d":"2003-05-02","o":9.4,"h":9.65,"l":9.4,"c":9.52,"v":25700},{"d":"2003-05-05","o":9.58,"h":9.75,"l":9.51,"c":9.65,"v":64000},{"d":"2003-05-06","o":9.75,"h":9.87,"l":9.68,"c":9.83,"v":35600},{"d":"2003-05-07","o":9.83,"h":9.91,"l":9.81,"c":9.87,"v":7900},{"d":"2003-05-08","o":9.9,"h":10.03,"l":9.89,"c":9.97,"v":36500},{"d":"2003-05-09","o":9.98,"h":10.43,"l":9.98,"c":10.33,"v":56900},{"d":"2003-05-12","o":10.32,"h":10.5,"l":10.29,"c":10.5,"v":39600},{"d":"2003-05-13","o":10.45,"h":10.9,"l":10.35,"c":10.79,"v":39800},{"d":"2003-05-14","o":10.85,"h":11.35,"l":10.75,"c":11.28,"v":151500},{"d":"2003-05-15","o":11.28,"h":11.28,"l":10.92,"c":10.93,"v":74200},{"d":"2003-05-16","o":10.85,"h":11.05,"l":10.18,"c":10.6,"v":57700},{"d":"2003-05-19","o":10.7,"h":10.8,"l":10.4,"c":10.45,"v":59200},{"d":"2003-05-20","o":10.49,"h":10.49,"l":10.41,"c":10.46,"v":38800},{"d":"2003-05-21","o":10.5,"h":10.5,"l":10.4,"c":10.41,"v":26200},{"d":"2003-05-22","o":10.4,"h":10.75,"l":10.4,"c":10.75,"v":37600},{"d":"2003-05-23","o":10.75,"h":11.4,"l":10.75,"c":11.34,"v":26700},{"d":"2003-05-27","o":11.25,"h":12,"l":11.25,"c":12,"v":152800},{"d":"2003-05-28","o":11.92,"h":12.05,"l":11.74,"c":11.97,"v":27900},{"d":"2003-05-29","o":11.98,"h":12,"l":11.1,"c":11.15,"v":39700},{"d":"2003-05-30","o":11.05,"h":11.98,"l":11.05,"c":11.97,"v":31800},{"d":"2003-06-02","o":11.9,"h":12.23,"l":11.84,"c":12.23,"v":35600},{"d":"2003-06-03","o":12.22,"h":12.23,"l":12.04,"c":12.08,"v":12700},{"d":"2003-06-04","o":12.08,"h":12.25,"l":11.97,"c":12.15,"v":23500},{"d":"2003-06-05","o":12.16,"h":12.85,"l":11.8,"c":12.76,"v":50400},{"d":"2003-06-06","o":12.68,"h":12.76,"l":12.5,"c":12.65,"v":27100},{"d":"2003-06-09","o":12.55,"h":12.55,"l":12.41,"c":12.49,"v":13900},{"d":"2003-06-10","o":12.4,"h":12.78,"l":12.2,"c":12.6,"v":37400},{"d":"2003-06-11","o":12.63,"h":12.79,"l":12.39,"c":12.73,"v":23000},{"d":"2003-06-12","o":12.83,"h":13,"l":12.7,"c":13,"v":19300},{"d":"2003-06-13","o":12.92,"h":13.01,"l":12.46,"c":12.46,"v":28300},{"d":"2003-06-16","o":12.55,"h":12.93,"l":12.16,"c":12.9,"v":92300},{"d":"2003-06-17","o":12.93,"h":13.13,"l":12.85,"c":12.97,"v":27600},{"d":"2003-06-18","o":12.97,"h":12.97,"l":12.51,"c":12.7,"v":25000},{"d":"2003-06-19","o":12.6,"h":12.6,"l":12.11,"c":12.6,"v":49400},{"d":"2003-06-20","o":12.7,"h":12.95,"l":12.65,"c":12.65,"v":78800},{"d":"2003-06-23","o":12.68,"h":12.92,"l":12.5,"c":12.8,"v":26500},{"d":"2003-06-24","o":12.75,"h":13.76,"l":12.55,"c":13.3,"v":58700},{"d":"2003-06-25","o":13.3,"h":13.5,"l":13.16,"c":13.2,"v":19000},{"d":"2003-06-26","o":13.1,"h":13.81,"l":13.1,"c":13.7,"v":33200},{"d":"2003-06-27","o":13.65,"h":13.89,"l":13.4,"c":13.45,"v":14300},{"d":"2003-06-30","o":13.5,"h":13.6,"l":13.4,"c":13.48,"v":113300},{"d":"2003-07-01","o":13.48,"h":13.55,"l":13.31,"c":13.45,"v":43500},{"d":"2003-07-02","o":13.4,"h":13.47,"l":12.7,"c":13.35,"v":40500},{"d":"2003-07-03","o":13.3,"h":13.3,"l":13,"c":13.09,"v":13200},{"d":"2003-07-07","o":13.1,"h":13.4,"l":13.05,"c":13.4,"v":30500},{"d":"2003-07-08","o":13.4,"h":13.82,"l":13.31,"c":13.82,"v":36400},{"d":"2003-07-09","o":13.82,"h":14,"l":13.5,"c":14,"v":60600},{"d":"2003-07-10","o":14,"h":14.3,"l":13.7,"c":14.11,"v":32800},{"d":"2003-07-11","o":14.05,"h":14.62,"l":14.05,"c":14.5,"v":27000},{"d":"2003-07-14","o":14.6,"h":15,"l":14.54,"c":14.84,"v":43600},{"d":"2003-07-15","o":14.92,"h":14.95,"l":14.81,"c":14.9,"v":7800},{"d":"2003-07-16","o":14.98,"h":15,"l":14.75,"c":14.9,"v":28700},{"d":"2003-07-17","o":14.85,"h":15,"l":14.55,"c":14.55,"v":28700},{"d":"2003-07-18","o":14.6,"h":14.73,"l":14.4,"c":14.52,"v":25100},{"d":"2003-07-21","o":14.5,"h":14.81,"l":14.41,"c":14.41,"v":86000},{"d":"2003-07-22","o":14.51,"h":14.71,"l":14.51,"c":14.69,"v":42900},{"d":"2003-07-23","o":14.59,"h":14.66,"l":14.46,"c":14.6,"v":110300},{"d":"2003-07-24","o":14.6,"h":14.95,"l":14.6,"c":14.75,"v":62900},{"d":"2003-07-25","o":14.74,"h":14.98,"l":14.7,"c":14.85,"v":97900},{"d":"2003-07-28","o":14.9,"h":15.3,"l":14.9,"c":15.08,"v":44100},{"d":"2003-07-29","o":15.08,"h":15.08,"l":14.75,"c":14.8,"v":67300},{"d":"2003-07-30","o":14.8,"h":14.8,"l":13.95,"c":13.95,"v":43400},{"d":"2003-07-31","o":14.35,"h":15.42,"l":14.35,"c":15.29,"v":177700},{"d":"2003-08-01","o":15.29,"h":15.29,"l":14.01,"c":14.03,"v":56800},{"d":"2003-08-04","o":14,"h":14.9,"l":13.43,"c":14.66,"v":72800},{"d":"2003-08-05","o":14.66,"h":14.8,"l":14.41,"c":14.75,"v":24400},{"d":"2003-08-06","o":14.65,"h":14.65,"l":14.35,"c":14.4,"v":33800},{"d":"2003-08-07","o":14.4,"h":14.5,"l":13.8,"c":14.5,"v":47100},{"d":"2003-08-08","o":14.5,"h":14.5,"l":14.2,"c":14.41,"v":13400},{"d":"2003-08-11","o":14.4,"h":14.49,"l":14.37,"c":14.4,"v":15100},{"d":"2003-08-12","o":14.4,"h":14.61,"l":14.31,"c":14.61,"v":26200},{"d":"2003-08-13","o":14.62,"h":15.23,"l":14.3,"c":15.23,"v":165300},{"d":"2003-08-14","o":15.19,"h":16.11,"l":15.1,"c":16.11,"v":72100},{"d":"2003-08-15","o":16.11,"h":16.75,"l":16.11,"c":16.75,"v":60500},{"d":"2003-08-18","o":16.75,"h":17.3,"l":16.63,"c":17.24,"v":62500},{"d":"2003-08-19","o":17.1,"h":17.5,"l":16.87,"c":17.5,"v":58400},{"d":"2003-08-20","o":17.25,"h":17.5,"l":17.1,"c":17.12,"v":19700},{"d":"2003-08-21","o":17.15,"h":17.47,"l":17.14,"c":17.3,"v":31600},{"d":"2003-08-22","o":17.45,"h":17.45,"l":17.05,"c":17.15,"v":23400},{"d":"2003-08-25","o":17.22,"h":17.22,"l":16.87,"c":16.92,"v":63100},{"d":"2003-08-26","o":17.05,"h":17.54,"l":16.78,"c":17.54,"v":59200},{"d":"2003-08-27","o":17.88,"h":17.89,"l":17.16,"c":17.25,"v":46900},{"d":"2003-08-28","o":17.3,"h":17.59,"l":17.2,"c":17.35,"v":35400},{"d":"2003-08-29","o":17.45,"h":17.54,"l":17.28,"c":17.28,"v":10100},{"d":"2003-09-02","o":17.2,"h":17.73,"l":17.2,"c":17.65,"v":22500},{"d":"2003-09-03","o":17.65,"h":18,"l":17,"c":17.98,"v":82400},{"d":"2003-09-04","o":18,"h":18,"l":17.88,"c":17.97,"v":21300},{"d":"2003-09-05","o":17.85,"h":18.2,"l":17.8,"c":17.86,"v":33900},{"d":"2003-09-08","o":17.7,"h":18.15,"l":17.7,"c":18.11,"v":39900},{"d":"2003-09-09","o":18.11,"h":18.39,"l":17.7,"c":17.88,"v":38700},{"d":"2003-09-10","o":17.82,"h":17.85,"l":17.11,"c":17.15,"v":41300},{"d":"2003-09-11","o":16.6,"h":17.29,"l":16.6,"c":17.29,"v":70700},{"d":"2003-09-12","o":17.2,"h":17.6,"l":16.96,"c":17.6,"v":9600},{"d":"2003-09-15","o":17.6,"h":17.98,"l":17.6,"c":17.73,"v":26900},{"d":"2003-09-16","o":17.74,"h":17.74,"l":16.73,"c":17.02,"v":55700},{"d":"2003-09-17","o":16.92,"h":17.58,"l":16.92,"c":17.55,"v":19300},{"d":"2003-09-18","o":17.45,"h":18.1,"l":17.35,"c":18,"v":33700},{"d":"2003-09-19","o":17.9,"h":18.25,"l":17.9,"c":18.2,"v":33100},{"d":"2003-09-22","o":18.05,"h":18.05,"l":17.2,"c":17.3,"v":35700},{"d":"2003-09-23","o":17.15,"h":17.5,"l":17,"c":17.43,"v":90100},{"d":"2003-09-24","o":17.5,"h":17.95,"l":17.25,"c":17.47,"v":37700},{"d":"2003-09-25","o":17.46,"h":17.56,"l":17.02,"c":17.02,"v":16700},{"d":"2003-09-26","o":16.97,"h":17.13,"l":16.68,"c":16.75,"v":23600},{"d":"2003-09-29","o":17,"h":17.06,"l":16.6,"c":16.6,"v":34900},{"d":"2003-09-30","o":16.59,"h":16.8,"l":15.89,"c":16.65,"v":38800},{"d":"2003-10-01","o":16.4,"h":17.75,"l":16.4,"c":17.75,"v":80500},{"d":"2003-10-02","o":17.7,"h":17.95,"l":17.6,"c":17.85,"v":23800},{"d":"2003-10-03","o":17.85,"h":18.15,"l":17.7,"c":17.98,"v":31200},{"d":"2003-10-06","o":17.88,"h":18.38,"l":17.88,"c":18.38,"v":26000},{"d":"2003-10-07","o":18.3,"h":18.75,"l":18.23,"c":18.73,"v":28900},{"d":"2003-10-08","o":18.73,"h":18.78,"l":18.22,"c":18.4,"v":13700},{"d":"2003-10-09","o":18.45,"h":18.73,"l":18.34,"c":18.45,"v":16200},{"d":"2003-10-10","o":18.42,"h":18.42,"l":17.7,"c":18.25,"v":20800},{"d":"2003-10-13","o":18.3,"h":18.99,"l":18.3,"c":18.99,"v":32200},{"d":"2003-10-14","o":18.98,"h":18.98,"l":18.82,"c":18.9,"v":48900},{"d":"2003-10-15","o":18.8,"h":18.8,"l":17.62,"c":18,"v":47900},{"d":"2003-10-16","o":18,"h":18.3,"l":17.91,"c":18.26,"v":40600},{"d":"2003-10-17","o":18.41,"h":18.46,"l":17.51,"c":17.51,"v":19600},{"d":"2003-10-20","o":17.51,"h":17.93,"l":17.42,"c":17.75,"v":40600},{"d":"2003-10-21","o":17.9,"h":17.99,"l":17.53,"c":17.54,"v":24800},{"d":"2003-10-22","o":17.34,"h":17.34,"l":16.05,"c":16.2,"v":64500},{"d":"2003-10-23","o":16.05,"h":16.3,"l":15.99,"c":16.3,"v":22300},{"d":"2003-10-24","o":16.05,"h":16.23,"l":14.87,"c":15.2,"v":98900},{"d":"2003-10-27","o":15.4,"h":16.99,"l":15.3,"c":16.37,"v":102500},{"d":"2003-10-28","o":16.37,"h":16.55,"l":16.06,"c":16.55,"v":62300},{"d":"2003-10-29","o":16.3,"h":16.45,"l":15.25,"c":15.25,"v":127200},{"d":"2003-10-30","o":16.15,"h":17.05,"l":16.14,"c":17,"v":142700},{"d":"2003-10-31","o":17,"h":17.7,"l":16.92,"c":17,"v":103200},{"d":"2003-11-03","o":17.15,"h":17.49,"l":16.9,"c":16.99,"v":86600},{"d":"2003-11-04","o":17.15,"h":17.23,"l":16.9,"c":17.2,"v":41300},{"d":"2003-11-05","o":17.2,"h":17.2,"l":16.65,"c":17.08,"v":32700},{"d":"2003-11-06","o":17.14,"h":17.19,"l":17.03,"c":17.18,"v":143300},{"d":"2003-11-07","o":17.43,"h":17.45,"l":17.1,"c":17.19,"v":33100},{"d":"2003-11-10","o":17.09,"h":17.1,"l":16.41,"c":16.61,"v":67100},{"d":"2003-11-11","o":16.51,"h":16.63,"l":16.28,"c":16.35,"v":26400},{"d":"2003-11-12","o":16.34,"h":17.02,"l":16.25,"c":16.99,"v":21100},{"d":"2003-11-13","o":16.74,"h":16.79,"l":16.4,"c":16.6,"v":20600},{"d":"2003-11-14","o":16.5,"h":16.83,"l":16.3,"c":16.32,"v":17100},{"d":"2003-11-17","o":16.32,"h":16.32,"l":15.71,"c":15.91,"v":26200},{"d":"2003-11-18","o":16,"h":16.1,"l":15.78,"c":15.95,"v":24800},{"d":"2003-11-19","o":15.8,"h":15.83,"l":15.6,"c":15.72,"v":24300},{"d":"2003-11-20","o":15.62,"h":15.77,"l":15.41,"c":15.48,"v":24100},{"d":"2003-11-21","o":15.58,"h":16.38,"l":15.2,"c":16.25,"v":48800},{"d":"2003-11-24","o":16.4,"h":16.89,"l":16.25,"c":16.6,"v":37100},{"d":"2003-11-25","o":16.7,"h":16.97,"l":16.55,"c":16.9,"v":22300},{"d":"2003-11-26","o":16.83,"h":16.95,"l":16.5,"c":16.79,"v":14300},{"d":"2003-11-28","o":16.79,"h":16.92,"l":16.59,"c":16.7,"v":8600},{"d":"2003-12-01","o":16.7,"h":17,"l":16.66,"c":16.98,"v":12000},{"d":"2003-12-02","o":17.08,"h":17.14,"l":16.78,"c":17.05,"v":100400},{"d":"2003-12-03","o":17.05,"h":17.09,"l":16.91,"c":16.93,"v":165100},{"d":"2003-12-04","o":17.03,"h":17.05,"l":16.07,"c":16.09,"v":59700},{"d":"2003-12-05","o":16.19,"h":16.5,"l":16.19,"c":16.4,"v":46500},{"d":"2003-12-08","o":16.5,"h":16.99,"l":16.5,"c":16.99,"v":38600},{"d":"2003-12-09","o":16.99,"h":17,"l":16.68,"c":16.7,"v":26100},{"d":"2003-12-10","o":16.69,"h":16.9,"l":16.32,"c":16.7,"v":31600},{"d":"2003-12-11","o":16.7,"h":17.05,"l":16.6,"c":17,"v":33100},{"d":"2003-12-12","o":16.85,"h":17.46,"l":16.8,"c":17.44,"v":23000},{"d":"2003-12-15","o":17.19,"h":17.34,"l":16.75,"c":16.77,"v":34000},{"d":"2003-12-16","o":16.77,"h":17.5,"l":16.69,"c":17.46,"v":30300},{"d":"2003-12-17","o":17.5,"h":17.69,"l":17.25,"c":17.65,"v":12000},{"d":"2003-12-18","o":17.6,"h":17.84,"l":17.35,"c":17.7,"v":14300},{"d":"2003-12-19","o":17.69,"h":17.69,"l":17.41,"c":17.65,"v":16600},{"d":"2003-12-22","o":17.25,"h":17.58,"l":17.25,"c":17.57,"v":12900},{"d":"2003-12-23","o":17.58,"h":18.25,"l":17.58,"c":18.16,"v":19200},{"d":"2003-12-24","o":17.95,"h":18.02,"l":17.88,"c":18,"v":12400},{"d":"2003-12-26","o":18.15,"h":18.25,"l":18.13,"c":18.13,"v":5600},{"d":"2003-12-29","o":18.23,"h":18.46,"l":18.03,"c":18.46,"v":42200},{"d":"2003-12-30","o":18.36,"h":18.36,"l":18.1,"c":18.11,"v":18800},{"d":"2003-12-31","o":18,"h":18.18,"l":17.76,"c":17.91,"v":38900},{"d":"2004-01-02","o":18.01,"h":18.3,"l":18.01,"c":18.2,"v":52300},{"d":"2004-01-05","o":18.3,"h":18.44,"l":18.1,"c":18.44,"v":44200},{"d":"2004-01-06","o":18.44,"h":18.46,"l":18.12,"c":18.15,"v":23500},{"d":"2004-01-07","o":17.9,"h":18.03,"l":17.51,"c":17.8,"v":36100},{"d":"2004-01-08","o":17.8,"h":19.28,"l":17.79,"c":19.1,"v":100100},{"d":"2004-01-09","o":19,"h":19,"l":18.22,"c":18.3,"v":46100},{"d":"2004-01-12","o":18.45,"h":19.47,"l":18.45,"c":19.15,"v":37900},{"d":"2004-01-13","o":19.16,"h":19.16,"l":18.75,"c":19,"v":26400},{"d":"2004-01-14","o":19.1,"h":19.21,"l":18.8,"c":19.05,"v":14000},{"d":"2004-01-15","o":18.95,"h":18.95,"l":18.53,"c":18.55,"v":18700},{"d":"2004-01-16","o":18.55,"h":19.7,"l":18.5,"c":19.25,"v":60900},{"d":"2004-01-20","o":19.5,"h":19.55,"l":18.6,"c":18.8,"v":44600},{"d":"2004-01-21","o":18.95,"h":19.26,"l":18.85,"c":19.2,"v":36500},{"d":"2004-01-22","o":19.2,"h":19.51,"l":19,"c":19.35,"v":46000},{"d":"2004-01-23","o":19.22,"h":19.22,"l":18.37,"c":18.8,"v":29400},{"d":"2004-01-26","o":18.65,"h":18.99,"l":18.3,"c":18.99,"v":15900},{"d":"2004-01-27","o":19.05,"h":19.05,"l":18.78,"c":18.95,"v":15300},{"d":"2004-01-28","o":18.7,"h":18.71,"l":17.5,"c":17.7,"v":25700},{"d":"2004-01-29","o":17.65,"h":17.75,"l":17.2,"c":17.41,"v":43800},{"d":"2004-01-30","o":17.5,"h":17.85,"l":17.35,"c":17.45,"v":24000},{"d":"2004-02-02","o":17.4,"h":17.45,"l":17.16,"c":17.25,"v":17300},{"d":"2004-02-03","o":17.1,"h":17.44,"l":16.81,"c":17,"v":38900},{"d":"2004-02-04","o":16.9,"h":17.07,"l":16.5,"c":16.51,"v":33200},{"d":"2004-02-05","o":16.63,"h":17.12,"l":16.55,"c":16.87,"v":26500},{"d":"2004-02-06","o":17,"h":18,"l":17,"c":17.85,"v":26800},{"d":"2004-02-09","o":18.1,"h":18.69,"l":18.03,"c":18.39,"v":34300},{"d":"2004-02-10","o":18.3,"h":18.47,"l":18.26,"c":18.4,"v":14100},{"d":"2004-02-11","o":18.35,"h":18.63,"l":18.25,"c":18.46,"v":20100},{"d":"2004-02-12","o":18.4,"h":18.48,"l":18.22,"c":18.25,"v":12800},{"d":"2004-02-13","o":18.2,"h":18.27,"l":17.65,"c":17.9,"v":19200},{"d":"2004-02-17","o":17.89,"h":19.14,"l":17.89,"c":18.58,"v":42900},{"d":"2004-02-18","o":18.64,"h":18.84,"l":17.39,"c":17.81,"v":50200},{"d":"2004-02-19","o":17.75,"h":18.4,"l":17.75,"c":18.18,"v":28700},{"d":"2004-02-20","o":18.3,"h":18.3,"l":17.95,"c":18.16,"v":11300},{"d":"2004-02-23","o":18,"h":18.01,"l":17.46,"c":17.5,"v":19500},{"d":"2004-02-24","o":17.45,"h":18.3,"l":17.45,"c":18.16,"v":28600},{"d":"2004-02-25","o":18.1,"h":18.25,"l":17.9,"c":18.15,"v":24300},{"d":"2004-02-26","o":18.14,"h":18.78,"l":18.14,"c":18.58,"v":39200},{"d":"2004-02-27","o":18.5,"h":18.7,"l":17.85,"c":17.85,"v":51600},{"d":"2004-03-01","o":17.74,"h":18.62,"l":17.7,"c":17.99,"v":51700},{"d":"2004-03-02","o":18.01,"h":18.13,"l":17.55,"c":17.64,"v":31000},{"d":"2004-03-03","o":17.7,"h":17.79,"l":17.05,"c":17.05,"v":34100},{"d":"2004-03-04","o":17.28,"h":17.84,"l":17.26,"c":17.84,"v":96800},{"d":"2004-03-05","o":17.8,"h":18.05,"l":17.4,"c":17.5,"v":68600},{"d":"2004-03-08","o":17.5,"h":17.5,"l":16.53,"c":16.7,"v":95100},{"d":"2004-03-09","o":16.9,"h":17.25,"l":16.89,"c":17.25,"v":83300},{"d":"2004-03-10","o":17.4,"h":17.84,"l":16.83,"c":16.95,"v":55400},{"d":"2004-03-11","o":16.85,"h":17.09,"l":16.46,"c":16.47,"v":24400},{"d":"2004-03-12","o":16.6,"h":16.8,"l":16.52,"c":16.8,"v":31400},{"d":"2004-03-15","o":16.7,"h":17.05,"l":16.21,"c":16.3,"v":39700},{"d":"2004-03-16","o":16.3,"h":16.83,"l":16.3,"c":16.6,"v":65300},{"d":"2004-03-17","o":16.6,"h":17.3,"l":16.59,"c":17.1,"v":28500},{"d":"2004-03-18","o":17.1,"h":17.19,"l":17,"c":17.05,"v":18300},{"d":"2004-03-19","o":17.3,"h":17.3,"l":16.35,"c":16.36,"v":63600},{"d":"2004-03-22","o":16.36,"h":16.36,"l":15.53,"c":15.71,"v":65000},{"d":"2004-03-23","o":15.72,"h":16.04,"l":15.65,"c":16.01,"v":88700},{"d":"2004-03-24","o":16.06,"h":16.45,"l":15.9,"c":16.26,"v":38800},{"d":"2004-03-25","o":16.36,"h":16.6,"l":16.3,"c":16.45,"v":70500},{"d":"2004-03-26","o":16.5,"h":16.72,"l":16.42,"c":16.64,"v":41200},{"d":"2004-03-29","o":16.64,"h":16.78,"l":16.43,"c":16.55,"v":21000},{"d":"2004-03-30","o":16.55,"h":16.68,"l":16.35,"c":16.57,"v":30000},{"d":"2004-03-31","o":16.55,"h":17.4,"l":16.55,"c":17.31,"v":45200},{"d":"2004-04-01","o":16.9,"h":17.26,"l":16.9,"c":17.2,"v":50700},{"d":"2004-04-02","o":17.25,"h":17.35,"l":17.08,"c":17.3,"v":34500},{"d":"2004-04-05","o":17.25,"h":17.43,"l":17.01,"c":17.23,"v":26700},{"d":"2004-04-06","o":17.23,"h":17.46,"l":17.22,"c":17.36,"v":27400},{"d":"2004-04-07","o":17.36,"h":17.36,"l":16.4,"c":16.86,"v":47200},{"d":"2004-04-08","o":16.86,"h":16.89,"l":16.32,"c":16.41,"v":47400},{"d":"2004-04-12","o":16.55,"h":17.4,"l":16.55,"c":17.26,"v":20200},{"d":"2004-04-13","o":17.15,"h":17.15,"l":16.2,"c":16.25,"v":28800},{"d":"2004-04-14","o":16.75,"h":17.19,"l":16.02,"c":16.4,"v":64500},{"d":"2004-04-15","o":16.45,"h":16.95,"l":16.38,"c":16.95,"v":44200},{"d":"2004-04-16","o":16.95,"h":16.95,"l":15.85,"c":16.49,"v":96500},{"d":"2004-04-19","o":16.6,"h":17,"l":16.25,"c":17,"v":32100},{"d":"2004-04-20","o":17,"h":17,"l":16.4,"c":16.48,"v":41300},{"d":"2004-04-21","o":16.48,"h":17.15,"l":16.35,"c":16.95,"v":47500},{"d":"2004-04-22","o":16.7,"h":17.29,"l":16.6,"c":17.12,"v":60000},{"d":"2004-04-23","o":17.12,"h":17.16,"l":16.83,"c":17.04,"v":22500},{"d":"2004-04-26","o":17.09,"h":17.09,"l":16.31,"c":16.69,"v":32100},{"d":"2004-04-27","o":16.69,"h":16.84,"l":16.6,"c":16.79,"v":21200},{"d":"2004-04-28","o":16.65,"h":16.65,"l":16.18,"c":16.39,"v":25900},{"d":"2004-04-29","o":16.47,"h":16.47,"l":15.95,"c":16.13,"v":20700},{"d":"2004-04-30","o":16.13,"h":16.36,"l":15.95,"c":16.19,"v":35500},{"d":"2004-05-03","o":16.18,"h":16.85,"l":15.8,"c":15.97,"v":65200},{"d":"2004-05-04","o":16.15,"h":16.65,"l":16.03,"c":16.55,"v":45200},{"d":"2004-05-05","o":16.5,"h":16.5,"l":16.02,"c":16.11,"v":33500},{"d":"2004-05-06","o":16.05,"h":16.05,"l":15.42,"c":15.85,"v":40100},{"d":"2004-05-07","o":15.84,"h":15.95,"l":14.95,"c":14.96,"v":35200},{"d":"2004-05-10","o":14.8,"h":14.81,"l":14.25,"c":14.28,"v":46000},{"d":"2004-05-11","o":14.41,"h":14.65,"l":14.2,"c":14.39,"v":64300},{"d":"2004-05-12","o":14.4,"h":14.4,"l":13.63,"c":13.7,"v":77800},{"d":"2004-05-13","o":13.7,"h":13.7,"l":13.28,"c":13.35,"v":70300},{"d":"2004-05-14","o":13.35,"h":13.83,"l":13.05,"c":13.78,"v":41200},{"d":"2004-05-17","o":13.65,"h":13.68,"l":13.3,"c":13.31,"v":17000},{"d":"2004-05-18","o":13.4,"h":13.92,"l":13.4,"c":13.92,"v":10100},{"d":"2004-05-19","o":13.9,"h":14,"l":13.3,"c":13.3,"v":43300},{"d":"2004-05-20","o":13.38,"h":14.5,"l":13.38,"c":14.17,"v":85000},{"d":"2004-05-21","o":14.15,"h":14.15,"l":13.5,"c":13.58,"v":31700},{"d":"2004-05-24","o":13.9,"h":14.33,"l":13.77,"c":13.77,"v":23000},{"d":"2004-05-25","o":13.81,"h":14.46,"l":13.81,"c":14.46,"v":24900},{"d":"2004-05-26","o":14.4,"h":14.4,"l":13.94,"c":14.2,"v":30300},{"d":"2004-05-27","o":14.23,"h":14.3,"l":13.95,"c":14.24,"v":26000},{"d":"2004-05-28","o":14.3,"h":14.48,"l":14.1,"c":14.3,"v":14500},{"d":"2004-06-01","o":14.3,"h":14.5,"l":14.13,"c":14.5,"v":16000},{"d":"2004-06-02","o":14.5,"h":14.55,"l":14.07,"c":14.14,"v":19900},{"d":"2004-06-03","o":14.04,"h":14.15,"l":13.9,"c":14.13,"v":17000},{"d":"2004-06-04","o":14.2,"h":14.3,"l":14,"c":14.15,"v":21100},{"d":"2004-06-07","o":14.26,"h":14.45,"l":14.2,"c":14.45,"v":63500},{"d":"2004-06-08","o":14.25,"h":14.3,"l":14.2,"c":14.24,"v":23100},{"d":"2004-06-09","o":14.2,"h":14.35,"l":14.17,"c":14.22,"v":61800},{"d":"2004-06-10","o":14.22,"h":14.36,"l":14.14,"c":14.22,"v":51400},{"d":"2004-06-14","o":14.4,"h":15.09,"l":14.04,"c":14.6,"v":134800},{"d":"2004-06-15","o":15,"h":15.85,"l":14.77,"c":15.35,"v":133300},{"d":"2004-06-16","o":15.5,"h":15.65,"l":14.9,"c":15.05,"v":66400},{"d":"2004-06-17","o":15.3,"h":15.3,"l":14.6,"c":14.9,"v":108200},{"d":"2004-06-18","o":14.9,"h":14.9,"l":14.51,"c":14.59,"v":63600},{"d":"2004-06-21","o":14.69,"h":15.08,"l":14.65,"c":14.99,"v":47800},{"d":"2004-06-22","o":14.95,"h":14.95,"l":14.51,"c":14.8,"v":29000},{"d":"2004-06-23","o":14.72,"h":15.25,"l":14.6,"c":15.01,"v":41600},{"d":"2004-06-24","o":14.94,"h":15.06,"l":14.6,"c":14.88,"v":25600},{"d":"2004-06-25","o":14.78,"h":14.85,"l":14.51,"c":14.85,"v":65500},{"d":"2004-06-28","o":14.79,"h":14.99,"l":14.51,"c":14.85,"v":140600},{"d":"2004-06-29","o":14.86,"h":14.95,"l":14.52,"c":14.69,"v":47600},{"d":"2004-06-30","o":14.79,"h":15.18,"l":14.77,"c":15,"v":75000},{"d":"2004-07-01","o":14.95,"h":15.1,"l":14.73,"c":14.82,"v":43500},{"d":"2004-07-02","o":14.9,"h":14.9,"l":14.15,"c":14.23,"v":50100},{"d":"2004-07-06","o":14.23,"h":14.45,"l":14.23,"c":14.38,"v":25500},{"d":"2004-07-07","o":14.32,"h":15.1,"l":14.26,"c":14.97,"v":46000},{"d":"2004-07-08","o":14.87,"h":14.87,"l":14,"c":14.05,"v":71700},{"d":"2004-07-09","o":14.06,"h":14.06,"l":13.26,"c":13.4,"v":50900},{"d":"2004-07-12","o":13.32,"h":13.6,"l":13.29,"c":13.45,"v":22600},{"d":"2004-07-13","o":13.39,"h":13.7,"l":13.26,"c":13.49,"v":33300},{"d":"2004-07-14","o":13.53,"h":13.65,"l":13.12,"c":13.22,"v":18700},{"d":"2004-07-15","o":13.1,"h":13.25,"l":13.01,"c":13.1,"v":30100},{"d":"2004-07-16","o":13.2,"h":13.2,"l":12.6,"c":12.63,"v":38600},{"d":"2004-07-19","o":12.7,"h":13.15,"l":12.54,"c":12.82,"v":40300},{"d":"2004-07-20","o":12.9,"h":12.9,"l":12.25,"c":12.59,"v":58400},{"d":"2004-07-21","o":12.59,"h":12.87,"l":12.59,"c":12.85,"v":182800},{"d":"2004-07-22","o":13,"h":13.12,"l":12.71,"c":13.06,"v":32900},{"d":"2004-07-23","o":13.18,"h":13.18,"l":12.74,"c":12.9,"v":37200},{"d":"2004-07-26","o":12.8,"h":12.8,"l":12.5,"c":12.79,"v":36000},{"d":"2004-07-27","o":12.81,"h":14.15,"l":12.81,"c":14.12,"v":105700},{"d":"2004-07-28","o":14.02,"h":14.26,"l":13.24,"c":14.21,"v":77600},{"d":"2004-07-29","o":14.11,"h":14.12,"l":13.19,"c":13.75,"v":121700},{"d":"2004-07-30","o":13.75,"h":13.75,"l":13.55,"c":13.63,"v":35800},{"d":"2004-08-02","o":13.52,"h":13.97,"l":13.51,"c":13.78,"v":29800},{"d":"2004-08-03","o":13.7,"h":13.72,"l":13.27,"c":13.34,"v":75700},{"d":"2004-08-04","o":13.3,"h":14.1,"l":13.05,"c":13.92,"v":137900},{"d":"2004-08-05","o":13.86,"h":13.93,"l":13.55,"c":13.65,"v":64500},{"d":"2004-08-06","o":13.55,"h":13.55,"l":13,"c":13.14,"v":80900},{"d":"2004-08-09","o":13.23,"h":13.25,"l":12.94,"c":13,"v":35900},{"d":"2004-08-10","o":13.04,"h":13.09,"l":12.81,"c":13.08,"v":29300},{"d":"2004-08-11","o":13.08,"h":13.15,"l":12.85,"c":13.1,"v":48800},{"d":"2004-08-12","o":13.11,"h":13.23,"l":13.01,"c":13.12,"v":28300},{"d":"2004-08-13","o":13.2,"h":13.25,"l":13.12,"c":13.16,"v":32200},{"d":"2004-08-16","o":13.26,"h":13.34,"l":13.13,"c":13.2,"v":18100},{"d":"2004-08-17","o":13.2,"h":13.6,"l":13.2,"c":13.43,"v":55000},{"d":"2004-08-18","o":13.42,"h":13.42,"l":12.8,"c":12.98,"v":98700},{"d":"2004-08-19","o":12.9,"h":13.2,"l":12.82,"c":13.15,"v":21100},{"d":"2004-08-20","o":13.15,"h":13.45,"l":13.1,"c":13.28,"v":15700},{"d":"2004-08-23","o":13.35,"h":14.09,"l":12.9,"c":14.05,"v":52100},{"d":"2004-08-24","o":14.1,"h":14.16,"l":13.69,"c":13.78,"v":15100},{"d":"2004-08-25","o":13.68,"h":14,"l":13.49,"c":13.83,"v":8900},{"d":"2004-08-26","o":13.78,"h":13.8,"l":13.4,"c":13.45,"v":43500},{"d":"2004-08-27","o":13.55,"h":13.95,"l":13.5,"c":13.82,"v":28400},{"d":"2004-08-30","o":13.71,"h":13.82,"l":13.5,"c":13.7,"v":21800},{"d":"2004-08-31","o":13.8,"h":13.95,"l":13.25,"c":13.78,"v":25700},{"d":"2004-09-01","o":13.65,"h":14.35,"l":13.42,"c":13.42,"v":43900},{"d":"2004-09-02","o":13.33,"h":14,"l":13.33,"c":13.8,"v":41800},{"d":"2004-09-03","o":13.81,"h":14.09,"l":13.56,"c":13.94,"v":15300},{"d":"2004-09-07","o":13.74,"h":14.1,"l":13.74,"c":14.04,"v":63600},{"d":"2004-09-08","o":14,"h":14.35,"l":13.93,"c":13.93,"v":24000},{"d":"2004-09-09","o":14,"h":14.25,"l":13.9,"c":13.92,"v":38300},{"d":"2004-09-10","o":13.87,"h":14.15,"l":13.75,"c":14.03,"v":14000},{"d":"2004-09-13","o":14.03,"h":14.4,"l":13.97,"c":14.25,"v":74500},{"d":"2004-09-14","o":14.15,"h":14.17,"l":13.85,"c":13.99,"v":25200},{"d":"2004-09-15","o":14.16,"h":14.16,"l":13.63,"c":13.71,"v":26900},{"d":"2004-09-16","o":13.65,"h":14.1,"l":13.57,"c":14.1,"v":10100},{"d":"2004-09-17","o":14.36,"h":14.46,"l":14.05,"c":14.35,"v":41200},{"d":"2004-09-20","o":14.35,"h":14.45,"l":14,"c":14.05,"v":14500},{"d":"2004-09-21","o":14.12,"h":14.19,"l":14.01,"c":14.15,"v":10400},{"d":"2004-09-22","o":14.05,"h":14.05,"l":13.63,"c":13.63,"v":26100},{"d":"2004-09-23","o":13.7,"h":13.7,"l":13.25,"c":13.25,"v":30200},{"d":"2004-09-24","o":13.25,"h":13.29,"l":13.13,"c":13.19,"v":20600},{"d":"2004-09-27","o":13.15,"h":13.15,"l":12.69,"c":12.8,"v":489100},{"d":"2004-09-28","o":12.8,"h":12.95,"l":12.55,"c":12.9,"v":219200},{"d":"2004-09-29","o":12.98,"h":13.35,"l":12.98,"c":13.26,"v":27300},{"d":"2004-09-30","o":13.26,"h":13.66,"l":13.16,"c":13.5,"v":27800},{"d":"2004-10-01","o":13.55,"h":14.18,"l":13.45,"c":14.1,"v":21500},{"d":"2004-10-04","o":14.01,"h":14.19,"l":13.6,"c":14.1,"v":62900},{"d":"2004-10-05","o":14.1,"h":14.1,"l":13.85,"c":13.98,"v":37800},{"d":"2004-10-06","o":14,"h":14,"l":13.77,"c":13.98,"v":10600},{"d":"2004-10-07","o":14,"h":14,"l":13.55,"c":13.84,"v":20500},{"d":"2004-10-08","o":13.8,"h":13.88,"l":13.63,"c":13.75,"v":19200},{"d":"2004-10-11","o":13.7,"h":14.01,"l":13.7,"c":13.82,"v":19600},{"d":"2004-10-12","o":13.35,"h":13.6,"l":13.1,"c":13.47,"v":52900},{"d":"2004-10-13","o":13.42,"h":13.42,"l":13,"c":13.01,"v":25000},{"d":"2004-10-14","o":13.01,"h":13.12,"l":12.8,"c":12.87,"v":123000},{"d":"2004-10-15","o":12.88,"h":13,"l":12.85,"c":12.93,"v":16600},{"d":"2004-10-18","o":12.85,"h":13,"l":12.8,"c":12.87,"v":26100},{"d":"2004-10-19","o":12.86,"h":13.27,"l":12.86,"c":12.96,"v":19800},{"d":"2004-10-20","o":12.95,"h":13.4,"l":12.75,"c":13.28,"v":20600},{"d":"2004-10-21","o":13.35,"h":13.56,"l":13.19,"c":13.56,"v":44900},{"d":"2004-10-22","o":13.65,"h":13.72,"l":13.25,"c":13.25,"v":22300},{"d":"2004-10-25","o":13.2,"h":13.35,"l":13.08,"c":13.21,"v":24000},{"d":"2004-10-26","o":13.11,"h":13.23,"l":12.99,"c":13.14,"v":51200},{"d":"2004-10-27","o":13.15,"h":13.81,"l":13.15,"c":13.75,"v":29200},{"d":"2004-10-28","o":13.7,"h":14.27,"l":13.61,"c":13.77,"v":43200},{"d":"2004-10-29","o":13.7,"h":13.86,"l":13.4,"c":13.53,"v":18100},{"d":"2004-11-01","o":13.45,"h":13.96,"l":13.44,"c":13.96,"v":11600},{"d":"2004-11-02","o":13.87,"h":14,"l":13.8,"c":13.96,"v":23700},{"d":"2004-11-03","o":14,"h":14,"l":13.85,"c":13.97,"v":16000},{"d":"2004-11-04","o":13.9,"h":14,"l":13.88,"c":13.93,"v":45100},{"d":"2004-11-05","o":13.83,"h":14,"l":13.8,"c":13.91,"v":38400},{"d":"2004-11-08","o":13.8,"h":13.98,"l":13.6,"c":13.87,"v":24800},{"d":"2004-11-09","o":13.94,"h":13.99,"l":13.65,"c":13.96,"v":17300},{"d":"2004-11-10","o":13.96,"h":13.96,"l":13.77,"c":13.96,"v":21800},{"d":"2004-11-11","o":13.96,"h":14,"l":13.88,"c":13.96,"v":22600},{"d":"2004-11-12","o":13.9,"h":14,"l":13.86,"c":13.96,"v":32200},{"d":"2004-11-15","o":13.96,"h":14,"l":13.79,"c":13.99,"v":11600},{"d":"2004-11-16","o":14,"h":14,"l":13.06,"c":13.47,"v":45000},{"d":"2004-11-17","o":13.48,"h":13.92,"l":13.48,"c":13.65,"v":23700},{"d":"2004-11-18","o":13.66,"h":13.83,"l":13.33,"c":13.74,"v":23500},{"d":"2004-11-19","o":13.57,"h":13.73,"l":13.44,"c":13.51,"v":21900},{"d":"2004-11-22","o":13.6,"h":13.98,"l":13.5,"c":13.93,"v":26700},{"d":"2004-11-23","o":13.8,"h":13.93,"l":13.53,"c":13.75,"v":32400},{"d":"2004-11-24","o":13.75,"h":13.93,"l":13.69,"c":13.93,"v":15900},{"d":"2004-11-26","o":13.85,"h":13.86,"l":13.55,"c":13.85,"v":6000},{"d":"2004-11-29","o":13.95,"h":13.98,"l":13.6,"c":13.88,"v":93500},{"d":"2004-11-30","o":13.9,"h":13.95,"l":13.59,"c":13.88,"v":75900},{"d":"2004-12-01","o":13.89,"h":14,"l":13.89,"c":13.98,"v":104300},{"d":"2004-12-02","o":13.98,"h":13.98,"l":13.93,"c":13.97,"v":66900},{"d":"2004-12-03","o":13.95,"h":13.96,"l":13.65,"c":13.93,"v":27400},{"d":"2004-12-06","o":13.83,"h":13.99,"l":13.41,"c":13.9,"v":89600},{"d":"2004-12-07","o":13.85,"h":13.86,"l":13.35,"c":13.37,"v":93200},{"d":"2004-12-08","o":13.27,"h":13.54,"l":13.26,"c":13.54,"v":39700},{"d":"2004-12-09","o":13.5,"h":13.66,"l":13.38,"c":13.61,"v":23300},{"d":"2004-12-10","o":13.4,"h":13.71,"l":13.4,"c":13.7,"v":21400},{"d":"2004-12-13","o":13.63,"h":13.78,"l":13.56,"c":13.77,"v":24900},{"d":"2004-12-14","o":13.87,"h":13.87,"l":13.57,"c":13.85,"v":43600},{"d":"2004-12-15","o":13.89,"h":14.09,"l":13.82,"c":13.99,"v":77400},{"d":"2004-12-16","o":13.89,"h":13.95,"l":13.83,"c":13.87,"v":15900},{"d":"2004-12-17","o":13.77,"h":13.87,"l":13.6,"c":13.75,"v":15500},{"d":"2004-12-20","o":13.7,"h":13.92,"l":13.59,"c":13.79,"v":19300},{"d":"2004-12-21","o":13.89,"h":14.08,"l":13.59,"c":13.94,"v":46800},{"d":"2004-12-22","o":13.97,"h":13.99,"l":13.84,"c":13.97,"v":42900},{"d":"2004-12-23","o":13.99,"h":14.07,"l":13.96,"c":13.99,"v":110000},{"d":"2004-12-27","o":13.99,"h":13.99,"l":13.82,"c":13.9,"v":11900},{"d":"2004-12-28","o":13.65,"h":14,"l":13.65,"c":13.99,"v":97100},{"d":"2004-12-29","o":13.99,"h":13.99,"l":13.88,"c":13.97,"v":11000},{"d":"2004-12-30","o":13.98,"h":13.99,"l":13.94,"c":13.98,"v":30800},{"d":"2004-12-31","o":13.98,"h":13.99,"l":13.55,"c":13.78,"v":131800},{"d":"2005-01-03","o":13.8,"h":13.98,"l":13.74,"c":13.87,"v":32700},{"d":"2005-01-04","o":13.89,"h":13.9,"l":13.61,"c":13.86,"v":34500},{"d":"2005-01-05","o":13.9,"h":14.21,"l":13.8,"c":14.06,"v":206500},{"d":"2005-01-06","o":14.15,"h":14.31,"l":14.06,"c":14.18,"v":78100},{"d":"2005-01-07","o":14.25,"h":14.6,"l":14.22,"c":14.32,"v":68600},{"d":"2005-01-10","o":14.28,"h":14.74,"l":14.18,"c":14.4,"v":81900},{"d":"2005-01-11","o":14.35,"h":14.48,"l":14.19,"c":14.45,"v":56200},{"d":"2005-01-12","o":14.38,"h":14.69,"l":14.33,"c":14.56,"v":41800},{"d":"2005-01-13","o":14.56,"h":14.65,"l":14.51,"c":14.61,"v":68800},{"d":"2005-01-14","o":14.65,"h":14.89,"l":14.6,"c":14.89,"v":40100},{"d":"2005-01-18","o":14.8,"h":15.15,"l":14.7,"c":15.08,"v":41500},{"d":"2005-01-19","o":15.08,"h":15.36,"l":15.07,"c":15.31,"v":54700},{"d":"2005-01-20","o":16.5,"h":17.16,"l":16.1,"c":16.68,"v":372200},{"d":"2005-01-21","o":16.8,"h":17.41,"l":16.6,"c":16.94,"v":138800},{"d":"2005-01-24","o":16.85,"h":17.35,"l":16.85,"c":17.22,"v":154400},{"d":"2005-01-25","o":17.2,"h":17.26,"l":16.73,"c":16.95,"v":122400},{"d":"2005-01-26","o":16.97,"h":17.06,"l":16.86,"c":16.95,"v":71800},{"d":"2005-01-27","o":16.8,"h":17.15,"l":16.8,"c":16.92,"v":89600},{"d":"2005-01-28","o":16.9,"h":17,"l":16.75,"c":16.92,"v":62500},{"d":"2005-01-31","o":16.95,"h":17.05,"l":16.75,"c":16.88,"v":77300},{"d":"2005-02-01","o":16.98,"h":17,"l":16.75,"c":17,"v":107600},{"d":"2005-02-02","o":16.85,"h":17.15,"l":16.8,"c":16.95,"v":175200},{"d":"2005-02-03","o":16.98,"h":17.09,"l":16.71,"c":17.04,"v":125400},{"d":"2005-02-04","o":17.29,"h":17.41,"l":17.12,"c":17.39,"v":123900},{"d":"2005-02-07","o":17.15,"h":17.39,"l":17.15,"c":17.27,"v":65600},{"d":"2005-02-08","o":17.15,"h":17.39,"l":17,"c":17.09,"v":75500},{"d":"2005-02-09","o":17.15,"h":17.17,"l":16.3,"c":16.43,"v":110500},{"d":"2005-02-10","o":16.35,"h":16.7,"l":16.32,"c":16.62,"v":109100},{"d":"2005-02-11","o":16.55,"h":16.98,"l":16.42,"c":16.49,"v":131800},{"d":"2005-02-14","o":16.6,"h":16.9,"l":16.13,"c":16.8,"v":100500},{"d":"2005-02-15","o":16.7,"h":16.89,"l":16.4,"c":16.62,"v":143400},{"d":"2005-02-16","o":16.5,"h":16.6,"l":16.18,"c":16.29,"v":100900},{"d":"2005-02-17","o":16.2,"h":16.65,"l":16.12,"c":16.48,"v":45300},{"d":"2005-02-18","o":16.48,"h":16.5,"l":15.91,"c":16,"v":81900},{"d":"2005-02-22","o":16,"h":16.4,"l":15.78,"c":15.95,"v":162500},{"d":"2005-02-23","o":16,"h":16.13,"l":15.81,"c":15.96,"v":39100},{"d":"2005-02-24","o":15.8,"h":15.87,"l":15.5,"c":15.58,"v":100600},{"d":"2005-02-25","o":15.7,"h":15.75,"l":15.24,"c":15.35,"v":92400},{"d":"2005-02-28","o":15.35,"h":15.55,"l":15.13,"c":15.2,"v":98700},{"d":"2005-03-01","o":15.21,"h":15.86,"l":15.15,"c":15.47,"v":97800},{"d":"2005-03-02","o":15.65,"h":15.77,"l":15.25,"c":15.31,"v":61600},{"d":"2005-03-03","o":15.55,"h":16,"l":15.52,"c":15.8,"v":138600},{"d":"2005-03-04","o":15.95,"h":15.95,"l":15.5,"c":15.6,"v":62900},{"d":"2005-03-07","o":15.8,"h":15.91,"l":15.62,"c":15.63,"v":63600},{"d":"2005-03-08","o":15.55,"h":15.55,"l":15.32,"c":15.47,"v":115900},{"d":"2005-03-09","o":15.47,"h":15.49,"l":15.35,"c":15.46,"v":76000},{"d":"2005-03-10","o":15.56,"h":15.56,"l":15.25,"c":15.35,"v":60100},{"d":"2005-03-11","o":15.22,"h":15.42,"l":15.18,"c":15.25,"v":47100},{"d":"2005-03-14","o":15.3,"h":15.42,"l":15.2,"c":15.23,"v":40500},{"d":"2005-03-15","o":15.28,"h":15.45,"l":15.2,"c":15.32,"v":70000},{"d":"2005-03-16","o":15.32,"h":15.32,"l":14.92,"c":15.13,"v":102900},{"d":"2005-03-17","o":15.1,"h":15.3,"l":15.01,"c":15.07,"v":38700},{"d":"2005-03-18","o":15.07,"h":15.15,"l":14.66,"c":15.02,"v":82100},{"d":"2005-03-21","o":15.02,"h":15.16,"l":14.7,"c":14.96,"v":27200},{"d":"2005-03-22","o":14.9,"h":15.11,"l":14.78,"c":14.91,"v":16700},{"d":"2005-03-23","o":14.81,"h":14.91,"l":14.51,"c":14.57,"v":44900},{"d":"2005-03-24","o":14.57,"h":14.8,"l":14.56,"c":14.69,"v":22700},{"d":"2005-03-28","o":14.85,"h":15.3,"l":14.67,"c":15.09,"v":58300},{"d":"2005-03-29","o":15.09,"h":15.18,"l":14.8,"c":15.03,"v":40900},{"d":"2005-03-30","o":15.28,"h":15.56,"l":15,"c":15.41,"v":57600},{"d":"2005-03-31","o":15.41,"h":15.53,"l":15.07,"c":15.4,"v":73500},{"d":"2005-04-01","o":15.5,"h":15.55,"l":15.05,"c":15.13,"v":50300},{"d":"2005-04-04","o":15.13,"h":15.23,"l":14.71,"c":14.95,"v":48700},{"d":"2005-04-05","o":14.94,"h":15.13,"l":14.83,"c":15.06,"v":44800},{"d":"2005-04-06","o":15.1,"h":15.24,"l":14.85,"c":14.86,"v":48000},{"d":"2005-04-07","o":15.15,"h":15.38,"l":14.9,"c":15.32,"v":59800},{"d":"2005-04-08","o":15.33,"h":15.33,"l":14.83,"c":14.83,"v":20900},{"d":"2005-04-11","o":14.83,"h":14.87,"l":14.56,"c":14.74,"v":24200},{"d":"2005-04-12","o":14.74,"h":14.74,"l":14.17,"c":14.38,"v":61600},{"d":"2005-04-13","o":14.43,"h":14.43,"l":13.82,"c":14.25,"v":40900},{"d":"2005-04-14","o":14.2,"h":14.43,"l":14.1,"c":14.15,"v":35400},{"d":"2005-04-15","o":14.05,"h":14.07,"l":13.85,"c":13.86,"v":44300},{"d":"2005-04-18","o":13.86,"h":14.11,"l":13.79,"c":13.79,"v":19500},{"d":"2005-04-19","o":13.74,"h":14.22,"l":13.71,"c":14.05,"v":46900},{"d":"2005-04-20","o":14.05,"h":14.05,"l":13.7,"c":13.8,"v":37200},{"d":"2005-04-21","o":13.87,"h":14.79,"l":13.82,"c":14.58,"v":72200},{"d":"2005-04-22","o":14.6,"h":14.6,"l":14,"c":14.15,"v":61700},{"d":"2005-04-25","o":14.18,"h":14.3,"l":13.85,"c":14.1,"v":29700},{"d":"2005-04-26","o":13.85,"h":14.28,"l":13.76,"c":14.16,"v":36600},{"d":"2005-04-27","o":14.16,"h":14.17,"l":13.88,"c":13.99,"v":45900},{"d":"2005-04-28","o":14,"h":14,"l":13.77,"c":13.8,"v":58900},{"d":"2005-04-29","o":13.9,"h":13.9,"l":13.52,"c":13.74,"v":46800},{"d":"2005-05-02","o":13.65,"h":13.95,"l":13.65,"c":13.77,"v":29800},{"d":"2005-05-03","o":13.85,"h":13.98,"l":13.65,"c":13.82,"v":50600},{"d":"2005-05-04","o":13.92,"h":14.42,"l":13.92,"c":14.34,"v":75400},{"d":"2005-05-05","o":14.39,"h":14.39,"l":13.6,"c":14,"v":73100},{"d":"2005-05-06","o":14.1,"h":14.15,"l":13.85,"c":13.99,"v":27200},{"d":"2005-05-09","o":14.09,"h":14.12,"l":13.99,"c":14.12,"v":26800},{"d":"2005-05-10","o":14.05,"h":14.11,"l":13.9,"c":13.91,"v":17600},{"d":"2005-05-11","o":13.97,"h":14.05,"l":13.75,"c":13.9,"v":18400},{"d":"2005-05-12","o":13.95,"h":14.08,"l":13.84,"c":13.87,"v":27600},{"d":"2005-05-13","o":13.97,"h":14.13,"l":13.61,"c":13.74,"v":32100},{"d":"2005-05-16","o":13.8,"h":13.94,"l":13.71,"c":13.71,"v":72600},{"d":"2005-05-17","o":13.69,"h":14,"l":13.69,"c":13.98,"v":49100},{"d":"2005-05-18","o":13.99,"h":14.52,"l":13.9,"c":14.39,"v":42600},{"d":"2005-05-19","o":14.37,"h":14.4,"l":14.29,"c":14.36,"v":37800},{"d":"2005-05-20","o":14.37,"h":14.4,"l":14.01,"c":14.28,"v":45500},{"d":"2005-05-23","o":14.35,"h":14.65,"l":14.23,"c":14.33,"v":93600},{"d":"2005-05-24","o":14.3,"h":14.86,"l":14.28,"c":14.81,"v":50600},{"d":"2005-05-25","o":14.81,"h":14.81,"l":14.44,"c":14.61,"v":38500},{"d":"2005-05-26","o":14.77,"h":14.95,"l":14.69,"c":14.88,"v":30700},{"d":"2005-05-27","o":14.88,"h":14.88,"l":14.29,"c":14.31,"v":35300},{"d":"2005-05-31","o":14.36,"h":14.84,"l":14.36,"c":14.7,"v":48300},{"d":"2005-06-01","o":14.75,"h":14.79,"l":14.52,"c":14.72,"v":20500},{"d":"2005-06-02","o":14.73,"h":14.85,"l":14.7,"c":14.85,"v":25400},{"d":"2005-06-03","o":14.85,"h":14.85,"l":14.65,"c":14.7,"v":16200},{"d":"2005-06-06","o":14.71,"h":14.79,"l":14.61,"c":14.71,"v":21900},{"d":"2005-06-07","o":14.71,"h":14.87,"l":14.56,"c":14.57,"v":40400},{"d":"2005-06-08","o":14.61,"h":14.99,"l":14.61,"c":14.95,"v":36500},{"d":"2005-06-09","o":14.6,"h":14.97,"l":14.52,"c":14.95,"v":35900},{"d":"2005-06-10","o":14.9,"h":14.95,"l":14.62,"c":14.73,"v":26700},{"d":"2005-06-13","o":14.72,"h":15.21,"l":14.66,"c":14.98,"v":63900},{"d":"2005-06-14","o":14.94,"h":15.15,"l":14.92,"c":14.98,"v":30300},{"d":"2005-06-15","o":14.98,"h":15.2,"l":14.89,"c":15,"v":72600},{"d":"2005-06-16","o":15.01,"h":15.69,"l":14.93,"c":15.57,"v":70500},{"d":"2005-06-17","o":15.6,"h":15.89,"l":15.2,"c":15.48,"v":77100},{"d":"2005-06-20","o":15.43,"h":15.45,"l":15.01,"c":15.01,"v":44600},{"d":"2005-06-21","o":15.05,"h":15.4,"l":15.05,"c":15.3,"v":24300},{"d":"2005-06-22","o":15.3,"h":15.58,"l":15.27,"c":15.54,"v":66900},{"d":"2005-06-23","o":15.54,"h":15.83,"l":15.5,"c":15.54,"v":57400},{"d":"2005-06-24","o":15.53,"h":15.63,"l":15.18,"c":15.26,"v":86200},{"d":"2005-06-27","o":15.27,"h":15.98,"l":15.22,"c":15.57,"v":50800},{"d":"2005-06-28","o":15.6,"h":15.96,"l":15.55,"c":15.89,"v":44300},{"d":"2005-06-29","o":15.9,"h":15.91,"l":15.36,"c":15.65,"v":40200},{"d":"2005-06-30","o":15.67,"h":15.7,"l":15.4,"c":15.41,"v":46600},{"d":"2005-07-01","o":15.41,"h":15.45,"l":15.16,"c":15.33,"v":36200},{"d":"2005-07-05","o":15.32,"h":15.5,"l":15.25,"c":15.49,"v":50600},{"d":"2005-07-06","o":15.49,"h":16.09,"l":15.3,"c":15.9,"v":86000},{"d":"2005-07-07","o":15.8,"h":16.06,"l":15.64,"c":16.01,"v":40600},{"d":"2005-07-08","o":16.01,"h":16.25,"l":15.97,"c":16.1,"v":116500},{"d":"2005-07-11","o":16.14,"h":16.61,"l":16.14,"c":16.55,"v":117500},{"d":"2005-07-12","o":16.55,"h":16.72,"l":16.44,"c":16.72,"v":114000},{"d":"2005-07-13","o":16.72,"h":16.8,"l":16.54,"c":16.6,"v":71000},{"d":"2005-07-14","o":16.64,"h":16.7,"l":16.35,"c":16.45,"v":95400},{"d":"2005-07-15","o":16.44,"h":16.81,"l":16.25,"c":16.43,"v":106100},{"d":"2005-07-18","o":16.4,"h":16.7,"l":16.33,"c":16.5,"v":98600},{"d":"2005-07-19","o":16.59,"h":16.91,"l":16.57,"c":16.75,"v":110900},{"d":"2005-07-20","o":16.75,"h":17.05,"l":16.71,"c":16.9,"v":131800},{"d":"2005-07-21","o":16.9,"h":17.12,"l":16.75,"c":16.85,"v":52100},{"d":"2005-07-22","o":16.85,"h":17.12,"l":16.75,"c":17.12,"v":81900},{"d":"2005-07-25","o":17.1,"h":17.24,"l":16.8,"c":16.81,"v":69400},{"d":"2005-07-26","o":16.81,"h":17,"l":16.68,"c":16.92,"v":106000},{"d":"2005-07-27","o":16.94,"h":16.95,"l":16.52,"c":16.75,"v":89300},{"d":"2005-07-28","o":16.95,"h":17.08,"l":16.8,"c":17,"v":138600},{"d":"2005-07-29","o":17.1,"h":17.19,"l":16.9,"c":16.99,"v":161800},{"d":"2005-08-01","o":17.33,"h":17.46,"l":17,"c":17.21,"v":208300},{"d":"2005-08-02","o":17.21,"h":17.7,"l":17.17,"c":17.7,"v":157700},{"d":"2005-08-03","o":17.4,"h":17.88,"l":17.25,"c":17.64,"v":176300},{"d":"2005-08-04","o":17.64,"h":17.93,"l":17.3,"c":17.34,"v":118400},{"d":"2005-08-05","o":17.12,"h":17.65,"l":17.12,"c":17.44,"v":134100},{"d":"2005-08-08","o":17.64,"h":18,"l":17.58,"c":17.78,"v":204200},{"d":"2005-08-09","o":17.82,"h":17.93,"l":17.63,"c":17.86,"v":77700},{"d":"2005-08-10","o":18.06,"h":18.06,"l":17.57,"c":17.87,"v":111900},{"d":"2005-08-11","o":17.87,"h":18.05,"l":17.7,"c":17.99,"v":156800},{"d":"2005-08-12","o":17.91,"h":18,"l":17.83,"c":17.99,"v":111100},{"d":"2005-08-15","o":17.99,"h":18,"l":17.71,"c":18,"v":119200},{"d":"2005-08-16","o":18,"h":18,"l":17.75,"c":17.98,"v":72500},{"d":"2005-08-17","o":17.98,"h":17.98,"l":17.56,"c":17.57,"v":44300},{"d":"2005-08-18","o":17.58,"h":17.7,"l":17.15,"c":17.55,"v":60400},{"d":"2005-08-19","o":17.56,"h":17.65,"l":17.41,"c":17.53,"v":25000},{"d":"2005-08-22","o":17.67,"h":17.98,"l":17.44,"c":17.98,"v":197300},{"d":"2005-08-23","o":17.98,"h":17.99,"l":17.61,"c":17.74,"v":70900},{"d":"2005-08-24","o":17.73,"h":17.84,"l":17.48,"c":17.48,"v":22200},{"d":"2005-08-25","o":17.49,"h":17.59,"l":17.25,"c":17.4,"v":61800},{"d":"2005-08-26","o":17.41,"h":17.5,"l":17.12,"c":17.43,"v":52200},{"d":"2005-08-29","o":17.43,"h":17.45,"l":17.17,"c":17.41,"v":47400},{"d":"2005-08-30","o":17.38,"h":17.46,"l":16.61,"c":17.07,"v":78900},{"d":"2005-08-31","o":17.12,"h":17.12,"l":16.81,"c":17.06,"v":51100},{"d":"2005-09-01","o":17.05,"h":17.1,"l":16.77,"c":17.1,"v":50700},{"d":"2005-09-02","o":16.91,"h":16.92,"l":16.57,"c":16.75,"v":79800},{"d":"2005-09-06","o":16.66,"h":16.77,"l":16.54,"c":16.68,"v":55000},{"d":"2005-09-07","o":16.68,"h":16.87,"l":16.52,"c":16.87,"v":78300},{"d":"2005-09-08","o":16.79,"h":16.94,"l":16.71,"c":16.91,"v":54100},{"d":"2005-09-09","o":16.93,"h":17.36,"l":16.93,"c":17.15,"v":68800},{"d":"2005-09-12","o":17.37,"h":18,"l":17.31,"c":17.8,"v":130600},{"d":"2005-09-13","o":17.7,"h":17.86,"l":17.18,"c":17.19,"v":47100},{"d":"2005-09-14","o":17.19,"h":17.32,"l":16.84,"c":17.2,"v":66100},{"d":"2005-09-15","o":17.11,"h":17.15,"l":16.82,"c":16.92,"v":50100},{"d":"2005-09-16","o":17.04,"h":17.2,"l":16.9,"c":17.07,"v":85700},{"d":"2005-09-19","o":17.02,"h":17.37,"l":17,"c":17.24,"v":54900},{"d":"2005-09-20","o":17.28,"h":17.73,"l":17.12,"c":17.24,"v":81700},{"d":"2005-09-21","o":17.17,"h":17.17,"l":16.3,"c":16.3,"v":67800},{"d":"2005-09-22","o":16.36,"h":16.59,"l":16.15,"c":16.38,"v":78800},{"d":"2005-09-23","o":16.51,"h":17.04,"l":16.51,"c":16.91,"v":67300},{"d":"2005-09-26","o":17.1,"h":17.99,"l":16.96,"c":17.37,"v":96000},{"d":"2005-09-27","o":17.37,"h":17.37,"l":16.59,"c":16.77,"v":97000},{"d":"2005-09-28","o":16.83,"h":16.97,"l":16.59,"c":16.76,"v":52600},{"d":"2005-09-29","o":16.77,"h":17.13,"l":16.35,"c":17.13,"v":81100},{"d":"2005-09-30","o":17.07,"h":17.07,"l":16.72,"c":17.03,"v":63300},{"d":"2005-10-03","o":16.5,"h":16.93,"l":16.44,"c":16.8,"v":129900},{"d":"2005-10-04","o":16.8,"h":17.26,"l":16.65,"c":16.9,"v":121900},{"d":"2005-10-05","o":16.9,"h":16.97,"l":16.6,"c":16.71,"v":105000},{"d":"2005-10-06","o":16.72,"h":17.02,"l":16.69,"c":16.89,"v":114500},{"d":"2005-10-07","o":16.95,"h":17,"l":16.78,"c":16.82,"v":53300},{"d":"2005-10-10","o":16.83,"h":17.01,"l":16.54,"c":16.71,"v":76600},{"d":"2005-10-11","o":16.75,"h":16.99,"l":16.75,"c":16.83,"v":43200},{"d":"2005-10-12","o":16.88,"h":16.9,"l":16.59,"c":16.65,"v":69300},{"d":"2005-10-13","o":16.62,"h":17,"l":16.47,"c":16.6,"v":78200},{"d":"2005-10-14","o":16.75,"h":17.03,"l":16.65,"c":16.9,"v":62400},{"d":"2005-10-17","o":16.91,"h":16.95,"l":16.59,"c":16.84,"v":59400},{"d":"2005-10-18","o":16.69,"h":16.74,"l":16.08,"c":16.4,"v":75200},{"d":"2005-10-19","o":16.31,"h":16.83,"l":15.81,"c":16.81,"v":75700},{"d":"2005-10-20","o":16.71,"h":16.87,"l":16.37,"c":16.55,"v":67800},{"d":"2005-10-21","o":16.56,"h":16.74,"l":16.26,"c":16.61,"v":53700},{"d":"2005-10-24","o":16.71,"h":16.86,"l":16.3,"c":16.72,"v":75500},{"d":"2005-10-25","o":16.79,"h":17.29,"l":16.66,"c":17.18,"v":99000},{"d":"2005-10-26","o":17.3,"h":17.3,"l":16.71,"c":16.97,"v":65100},{"d":"2005-10-27","o":16.97,"h":17.04,"l":15.76,"c":15.88,"v":101600},{"d":"2005-10-28","o":16.06,"h":16.97,"l":16.06,"c":16.65,"v":94700},{"d":"2005-10-31","o":16.65,"h":17.1,"l":16.65,"c":16.9,"v":129600},{"d":"2005-11-01","o":16.8,"h":17.16,"l":15.63,"c":16.9,"v":106300},{"d":"2005-11-02","o":16.9,"h":17.2,"l":16.85,"c":16.95,"v":65800},{"d":"2005-11-03","o":17.11,"h":17.47,"l":17,"c":17.24,"v":60300},{"d":"2005-11-04","o":17.24,"h":17.24,"l":16.82,"c":17.18,"v":29300},{"d":"2005-11-07","o":17.08,"h":17.15,"l":16.75,"c":16.91,"v":100700},{"d":"2005-11-08","o":16.9,"h":17.2,"l":16.8,"c":17.05,"v":41500},{"d":"2005-11-09","o":17.09,"h":17.56,"l":16.89,"c":17.22,"v":58300},{"d":"2005-11-10","o":17.19,"h":17.19,"l":16.43,"c":16.5,"v":149500},{"d":"2005-11-11","o":16.64,"h":16.78,"l":16.37,"c":16.5,"v":38500},{"d":"2005-11-14","o":16.4,"h":16.67,"l":16.26,"c":16.36,"v":47400},{"d":"2005-11-15","o":16.28,"h":16.33,"l":15.95,"c":15.97,"v":52500},{"d":"2005-11-16","o":15.94,"h":16.02,"l":15.72,"c":15.84,"v":63200},{"d":"2005-11-17","o":15.84,"h":16.13,"l":15.65,"c":16.06,"v":78400},{"d":"2005-11-18","o":16.25,"h":16.55,"l":16.08,"c":16.49,"v":36000},{"d":"2005-11-21","o":16.37,"h":16.49,"l":16.09,"c":16.3,"v":39400},{"d":"2005-11-22","o":16.3,"h":16.59,"l":16.3,"c":16.53,"v":55900},{"d":"2005-11-23","o":16.47,"h":16.59,"l":16.17,"c":16.4,"v":38700},{"d":"2005-11-25","o":16.53,"h":16.59,"l":16.46,"c":16.5,"v":29300},{"d":"2005-11-28","o":16.55,"h":16.55,"l":15.96,"c":16.01,"v":55600},{"d":"2005-11-29","o":16.2,"h":16.52,"l":16.1,"c":16.4,"v":37000},{"d":"2005-11-30","o":16.48,"h":16.75,"l":16.23,"c":16.75,"v":68200},{"d":"2005-12-01","o":16.95,"h":17.59,"l":16.72,"c":17.46,"v":167300},{"d":"2005-12-02","o":17.32,"h":17.32,"l":16.81,"c":16.96,"v":44700},{"d":"2005-12-05","o":16.81,"h":17.11,"l":16.69,"c":17.05,"v":46900},{"d":"2005-12-06","o":17.15,"h":17.69,"l":17.11,"c":17.26,"v":55400},{"d":"2005-12-07","o":17.29,"h":17.65,"l":17.13,"c":17.34,"v":44700},{"d":"2005-12-08","o":17.35,"h":17.44,"l":16.85,"c":17.33,"v":74000},{"d":"2005-12-09","o":17.32,"h":17.75,"l":17.16,"c":17.5,"v":57900},{"d":"2005-12-12","o":17.6,"h":17.84,"l":17.42,"c":17.84,"v":38500},{"d":"2005-12-13","o":17.84,"h":17.99,"l":17.71,"c":17.93,"v":30800},{"d":"2005-12-14","o":17.9,"h":17.9,"l":17.48,"c":17.51,"v":23600},{"d":"2005-12-15","o":17.59,"h":17.64,"l":16.82,"c":16.92,"v":41300},{"d":"2005-12-16","o":16.95,"h":17.17,"l":16.78,"c":16.81,"v":78800},{"d":"2005-12-19","o":16.81,"h":16.85,"l":16.56,"c":16.75,"v":40100},{"d":"2005-12-20","o":16.85,"h":17.22,"l":16.73,"c":16.85,"v":34700},{"d":"2005-12-21","o":16.93,"h":17.52,"l":16.93,"c":17.15,"v":54400},{"d":"2005-12-22","o":17.32,"h":17.64,"l":17.11,"c":17.17,"v":21400},{"d":"2005-12-23","o":17.25,"h":17.5,"l":17.23,"c":17.35,"v":13100},{"d":"2005-12-27","o":17.38,"h":17.38,"l":16.65,"c":16.65,"v":29000},{"d":"2005-12-28","o":16.69,"h":16.86,"l":16.4,"c":16.44,"v":34400},{"d":"2005-12-29","o":16.37,"h":16.72,"l":16.33,"c":16.34,"v":52900},{"d":"2005-12-30","o":16.24,"h":16.63,"l":16.2,"c":16.46,"v":64300},{"d":"2006-01-03","o":16.11,"h":16.52,"l":15.85,"c":16.33,"v":88300},{"d":"2006-01-04","o":16.32,"h":17.2,"l":16.31,"c":16.85,"v":84700},{"d":"2006-01-05","o":16.86,"h":17,"l":16.63,"c":16.67,"v":42300},{"d":"2006-01-06","o":16.67,"h":17.08,"l":16.67,"c":16.67,"v":14400},{"d":"2006-01-09","o":16.67,"h":16.86,"l":16.35,"c":16.56,"v":30900},{"d":"2006-01-10","o":16.48,"h":16.9,"l":16.25,"c":16.83,"v":33800},{"d":"2006-01-11","o":16.83,"h":17.04,"l":16.25,"c":16.86,"v":117600},{"d":"2006-01-12","o":16.74,"h":16.89,"l":16.3,"c":16.41,"v":47700},{"d":"2006-01-13","o":16.41,"h":16.91,"l":16.41,"c":16.91,"v":15700},{"d":"2006-01-17","o":16.76,"h":16.76,"l":16.05,"c":16.38,"v":46500},{"d":"2006-01-18","o":16.26,"h":16.54,"l":16.23,"c":16.42,"v":25600},{"d":"2006-01-19","o":16.42,"h":16.66,"l":16.2,"c":16.58,"v":58800},{"d":"2006-01-20","o":16.72,"h":16.72,"l":16.3,"c":16.5,"v":72300},{"d":"2006-01-23","o":16.4,"h":16.94,"l":16,"c":16.77,"v":58000},{"d":"2006-01-24","o":16.77,"h":17.49,"l":16.73,"c":17.37,"v":55700},{"d":"2006-01-25","o":17.38,"h":17.9,"l":17.23,"c":17.6,"v":91800},{"d":"2006-01-26","o":17.7,"h":17.72,"l":17.35,"c":17.69,"v":42600},{"d":"2006-01-27","o":17.65,"h":17.86,"l":17.3,"c":17.77,"v":56900},{"d":"2006-01-30","o":17.82,"h":17.89,"l":17.6,"c":17.8,"v":28600},{"d":"2006-01-31","o":17.8,"h":18.13,"l":17.6,"c":18,"v":55000},{"d":"2006-02-01","o":17.9,"h":18.05,"l":17.68,"c":18,"v":104200},{"d":"2006-02-02","o":17.81,"h":18.07,"l":17.75,"c":17.88,"v":68300},{"d":"2006-02-03","o":17.73,"h":18.23,"l":17.65,"c":18,"v":46700},{"d":"2006-02-06","o":17.88,"h":18.12,"l":17.65,"c":18.01,"v":109500},{"d":"2006-02-07","o":17.97,"h":18.22,"l":17.82,"c":18.12,"v":57600},{"d":"2006-02-08","o":18.12,"h":18.24,"l":18.03,"c":18.09,"v":43200},{"d":"2006-02-09","o":18.12,"h":18.61,"l":18.12,"c":18.44,"v":55100},{"d":"2006-02-10","o":18.5,"h":18.55,"l":17.98,"c":18.28,"v":77500},{"d":"2006-02-13","o":18.18,"h":18.3,"l":18.04,"c":18.17,"v":52400},{"d":"2006-02-14","o":18.25,"h":18.4,"l":18.08,"c":18.29,"v":114000},{"d":"2006-02-15","o":18.45,"h":18.75,"l":18.21,"c":18.44,"v":118300},{"d":"2006-02-16","o":18.2,"h":19.27,"l":18.19,"c":18.98,"v":238700},{"d":"2006-02-17","o":18.03,"h":20.03,"l":18.03,"c":19.7,"v":248500},{"d":"2006-02-21","o":19.6,"h":19.8,"l":19.25,"c":19.8,"v":133100},{"d":"2006-02-22","o":19.79,"h":19.89,"l":19.32,"c":19.64,"v":81700},{"d":"2006-02-23","o":19.6,"h":20,"l":19.5,"c":19.94,"v":96700},{"d":"2006-02-24","o":19.9,"h":20.25,"l":19.49,"c":19.85,"v":121700},{"d":"2006-02-27","o":19.85,"h":19.88,"l":19.39,"c":19.55,"v":141600},{"d":"2006-02-28","o":19.44,"h":19.61,"l":19,"c":19.15,"v":120500},{"d":"2006-03-01","o":19.15,"h":19.56,"l":18.9,"c":19.47,"v":83400},{"d":"2006-03-02","o":19.47,"h":19.77,"l":19.32,"c":19.77,"v":78600},{"d":"2006-03-03","o":19.76,"h":19.94,"l":19.4,"c":19.42,"v":74300},{"d":"2006-03-06","o":18.47,"h":19.82,"l":18.47,"c":19.6,"v":68600},{"d":"2006-03-07","o":19.6,"h":19.71,"l":19.15,"c":19.3,"v":82500},{"d":"2006-03-08","o":19.2,"h":19.68,"l":19.2,"c":19.6,"v":75000},{"d":"2006-03-09","o":19.7,"h":19.7,"l":19.4,"c":19.48,"v":66500},{"d":"2006-03-10","o":19.52,"h":19.9,"l":19.46,"c":19.8,"v":61400},{"d":"2006-03-13","o":19.89,"h":19.9,"l":19.42,"c":19.46,"v":73400},{"d":"2006-03-14","o":19.46,"h":19.84,"l":19.35,"c":19.76,"v":52300},{"d":"2006-03-15","o":19.74,"h":20.39,"l":19.54,"c":20.16,"v":208500},{"d":"2006-03-16","o":20.2,"h":20.4,"l":20,"c":20.3,"v":110100},{"d":"2006-03-17","o":20.3,"h":20.32,"l":19.92,"c":20.1,"v":145200},{"d":"2006-03-20","o":20,"h":20.48,"l":19.82,"c":20.24,"v":85800},{"d":"2006-03-21","o":20.19,"h":20.19,"l":19.67,"c":19.75,"v":111400},{"d":"2006-03-22","o":19.74,"h":20.46,"l":19.68,"c":20.33,"v":79500},{"d":"2006-03-23","o":20.35,"h":20.49,"l":19.8,"c":20.22,"v":65900},{"d":"2006-03-24","o":20.15,"h":20.55,"l":19.8,"c":20.32,"v":59400},{"d":"2006-03-27","o":20.33,"h":20.45,"l":20.01,"c":20.1,"v":25000},{"d":"2006-03-28","o":20.12,"h":20.4,"l":19.77,"c":20.1,"v":63900},{"d":"2006-03-29","o":20.17,"h":20.4,"l":19.97,"c":20.06,"v":84300},{"d":"2006-03-30","o":20.15,"h":20.23,"l":19.45,"c":19.82,"v":58000},{"d":"2006-03-31","o":19.91,"h":19.94,"l":19.49,"c":19.72,"v":98200},{"d":"2006-04-03","o":19.67,"h":19.78,"l":19.19,"c":19.25,"v":127900},{"d":"2006-04-04","o":19.17,"h":19.32,"l":18.89,"c":19.06,"v":99600},{"d":"2006-04-05","o":19.12,"h":19.6,"l":19.07,"c":19.5,"v":101700},{"d":"2006-04-06","o":19.37,"h":19.37,"l":18.98,"c":19.05,"v":97600},{"d":"2006-04-07","o":19.1,"h":19.27,"l":18.5,"c":18.67,"v":117700},{"d":"2006-04-10","o":18.59,"h":18.69,"l":18.45,"c":18.55,"v":79400},{"d":"2006-04-11","o":18.55,"h":18.74,"l":18.03,"c":18.63,"v":102700},{"d":"2006-04-12","o":18.57,"h":18.64,"l":18.4,"c":18.53,"v":24200},{"d":"2006-04-13","o":18.47,"h":18.75,"l":18.3,"c":18.6,"v":58800},{"d":"2006-04-17","o":18.56,"h":18.56,"l":18.15,"c":18.45,"v":60100},{"d":"2006-04-18","o":18.52,"h":18.7,"l":18.35,"c":18.61,"v":53800},{"d":"2006-04-19","o":18.66,"h":18.74,"l":18.35,"c":18.57,"v":42900},{"d":"2006-04-20","o":18.5,"h":18.78,"l":18.38,"c":18.64,"v":40200},{"d":"2006-04-21","o":18.8,"h":19.09,"l":18.42,"c":18.8,"v":158900},{"d":"2006-04-24","o":18.8,"h":18.9,"l":18.52,"c":18.8,"v":84200},{"d":"2006-04-25","o":18.73,"h":18.95,"l":18.49,"c":18.92,"v":113000},{"d":"2006-04-26","o":18.91,"h":19.07,"l":18.6,"c":18.86,"v":83400},{"d":"2006-04-27","o":18.7,"h":19.49,"l":18.62,"c":19,"v":110600},{"d":"2006-04-28","o":18.97,"h":19.44,"l":18.75,"c":19.27,"v":109300},{"d":"2006-05-01","o":19.27,"h":19.99,"l":19.07,"c":19.68,"v":165800},{"d":"2006-05-02","o":19.74,"h":19.88,"l":19.43,"c":19.75,"v":173000},{"d":"2006-05-03","o":19.78,"h":20.09,"l":19.78,"c":20.07,"v":98400},{"d":"2006-05-04","o":20.16,"h":20.34,"l":20.03,"c":20.16,"v":69900},{"d":"2006-05-05","o":20.27,"h":20.37,"l":20.18,"c":20.22,"v":33100},{"d":"2006-05-08","o":20.12,"h":20.61,"l":20.08,"c":20.54,"v":49200},{"d":"2006-05-09","o":20.14,"h":20.76,"l":20.12,"c":20.4,"v":50400},{"d":"2006-05-10","o":20.35,"h":20.65,"l":20.18,"c":20.34,"v":104900},{"d":"2006-05-11","o":20.3,"h":20.55,"l":19.76,"c":19.78,"v":69300},{"d":"2006-05-12","o":19.67,"h":20.12,"l":19.51,"c":19.66,"v":57800},{"d":"2006-05-15","o":19.5,"h":19.64,"l":19.23,"c":19.58,"v":62000},{"d":"2006-05-16","o":19.55,"h":19.91,"l":19.52,"c":19.84,"v":56300},{"d":"2006-05-17","o":19.68,"h":19.82,"l":19.32,"c":19.59,"v":54500},{"d":"2006-05-18","o":19.75,"h":20.18,"l":19.38,"c":19.57,"v":66800},{"d":"2006-05-19","o":19.57,"h":19.8,"l":19.24,"c":19.5,"v":46000},{"d":"2006-05-22","o":19.4,"h":19.92,"l":19.4,"c":19.63,"v":55200},{"d":"2006-05-23","o":19.73,"h":19.95,"l":19.68,"c":19.93,"v":123500},{"d":"2006-05-24","o":19.91,"h":20.95,"l":19.8,"c":20.29,"v":173700},{"d":"2006-05-25","o":20.41,"h":20.72,"l":20.14,"c":20.45,"v":154600},{"d":"2006-05-26","o":20.5,"h":20.73,"l":20.38,"c":20.63,"v":87400},{"d":"2006-05-30","o":20.38,"h":20.62,"l":20.22,"c":20.55,"v":152900},{"d":"2006-05-31","o":20.55,"h":20.9,"l":20.54,"c":20.86,"v":240500},{"d":"2006-06-01","o":20.86,"h":21.48,"l":20.71,"c":21.35,"v":198900},{"d":"2006-06-02","o":21.45,"h":21.6,"l":21.26,"c":21.59,"v":165800},{"d":"2006-06-05","o":21.62,"h":21.83,"l":21.58,"c":21.71,"v":230900},{"d":"2006-06-06","o":21.81,"h":22.15,"l":21.38,"c":21.69,"v":193200},{"d":"2006-06-07","o":21.69,"h":21.83,"l":21.3,"c":21.39,"v":83900},{"d":"2006-06-08","o":21.38,"h":21.58,"l":21.26,"c":21.38,"v":221900},{"d":"2006-06-09","o":21.39,"h":21.7,"l":21.31,"c":21.35,"v":146600},{"d":"2006-06-12","o":21.41,"h":21.64,"l":21.08,"c":21.28,"v":108800},{"d":"2006-06-13","o":21.17,"h":21.61,"l":20.62,"c":20.87,"v":183700},{"d":"2006-06-14","o":20.83,"h":21.1,"l":20.67,"c":20.84,"v":51200},{"d":"2006-06-15","o":20.98,"h":21.47,"l":20.89,"c":21.44,"v":70200},{"d":"2006-06-16","o":21.44,"h":21.44,"l":20.91,"c":21.34,"v":202500},{"d":"2006-06-19","o":21.44,"h":21.44,"l":20.66,"c":20.78,"v":65700},{"d":"2006-06-20","o":20.74,"h":21.04,"l":20.51,"c":20.88,"v":43700},{"d":"2006-06-21","o":20.8,"h":21.14,"l":20.8,"c":21.03,"v":55700},{"d":"2006-06-22","o":20.92,"h":20.92,"l":20.45,"c":20.65,"v":87900},{"d":"2006-06-23","o":20.59,"h":20.85,"l":20.24,"c":20.5,"v":74400},{"d":"2006-06-26","o":20.51,"h":20.89,"l":20.43,"c":20.53,"v":70700},{"d":"2006-06-27","o":20.53,"h":20.86,"l":20.29,"c":20.43,"v":89900},{"d":"2006-06-28","o":20.46,"h":20.71,"l":20.24,"c":20.3,"v":130100},{"d":"2006-06-29","o":20.35,"h":20.97,"l":20.33,"c":20.92,"v":161200},{"d":"2006-06-30","o":20.89,"h":20.96,"l":20.66,"c":20.94,"v":148700},{"d":"2006-07-03","o":20.94,"h":20.94,"l":20.41,"c":20.5,"v":100800},{"d":"2006-07-05","o":20.35,"h":20.96,"l":20.25,"c":20.64,"v":122000},{"d":"2006-07-06","o":20.67,"h":21.24,"l":20.64,"c":20.89,"v":100600},{"d":"2006-07-07","o":20.84,"h":21.12,"l":20.72,"c":20.79,"v":73200},{"d":"2006-07-10","o":20.78,"h":21.37,"l":20.78,"c":21.13,"v":46200},{"d":"2006-07-11","o":21.05,"h":21.05,"l":20.73,"c":20.84,"v":151800},{"d":"2006-07-12","o":20.74,"h":21,"l":20.35,"c":20.4,"v":182000},{"d":"2006-07-13","o":20.3,"h":20.45,"l":19.75,"c":19.81,"v":102900},{"d":"2006-07-14","o":19.82,"h":20.7,"l":19.73,"c":19.91,"v":241500},{"d":"2006-07-17","o":19.83,"h":20.23,"l":19.77,"c":19.86,"v":125900},{"d":"2006-07-18","o":19.7,"h":19.95,"l":19.39,"c":19.76,"v":79800},{"d":"2006-07-19","o":19.76,"h":20.11,"l":19.75,"c":20.1,"v":141600},{"d":"2006-07-20","o":20.11,"h":20.4,"l":20,"c":20.03,"v":170000},{"d":"2006-07-21","o":20.03,"h":20.4,"l":19.48,"c":20.33,"v":115100},{"d":"2006-07-24","o":20.34,"h":21.2,"l":20.34,"c":20.84,"v":106400},{"d":"2006-07-25","o":20.8,"h":21.29,"l":20.51,"c":20.93,"v":134300},{"d":"2006-07-26","o":20.68,"h":21,"l":20.61,"c":20.64,"v":179400},{"d":"2006-07-27","o":20.45,"h":20.75,"l":20.25,"c":20.28,"v":198500},{"d":"2006-07-28","o":20.33,"h":20.6,"l":20.19,"c":20.35,"v":170100},{"d":"2006-07-31","o":20.2,"h":20.47,"l":20.06,"c":20.07,"v":150500},{"d":"2006-08-01","o":20,"h":20,"l":19.43,"c":19.54,"v":261500},{"d":"2006-08-02","o":19.55,"h":19.89,"l":19.52,"c":19.85,"v":146700},{"d":"2006-08-03","o":19.75,"h":20.73,"l":19.6,"c":20.46,"v":159600},{"d":"2006-08-04","o":20.95,"h":21.2,"l":20.33,"c":20.67,"v":115500},{"d":"2006-08-07","o":20.5,"h":20.61,"l":20.35,"c":20.49,"v":612700},{"d":"2006-08-08","o":20.6,"h":20.8,"l":20.38,"c":20.4,"v":91400},{"d":"2006-08-09","o":20.4,"h":20.66,"l":20,"c":20.05,"v":77800},{"d":"2006-08-10","o":19.97,"h":20.21,"l":19.77,"c":19.9,"v":86600},{"d":"2006-08-11","o":19.91,"h":20.01,"l":19.73,"c":19.87,"v":67700},{"d":"2006-08-14","o":19.91,"h":20.48,"l":19.91,"c":20.29,"v":57700},{"d":"2006-08-15","o":20.5,"h":20.6,"l":20.33,"c":20.48,"v":89600},{"d":"2006-08-16","o":20.52,"h":20.94,"l":20.43,"c":20.83,"v":54500},{"d":"2006-08-17","o":20.73,"h":20.79,"l":20.62,"c":20.62,"v":41000},{"d":"2006-08-18","o":20.62,"h":20.62,"l":20.25,"c":20.4,"v":51900},{"d":"2006-08-21","o":20.4,"h":20.4,"l":19.99,"c":20.14,"v":41800},{"d":"2006-08-22","o":20.07,"h":20.2,"l":19.89,"c":19.99,"v":48900},{"d":"2006-08-23","o":20,"h":20.15,"l":19.65,"c":19.69,"v":37300},{"d":"2006-08-24","o":19.68,"h":19.97,"l":19.35,"c":19.49,"v":60800},{"d":"2006-08-25","o":19.49,"h":19.53,"l":19.35,"c":19.41,"v":41900},{"d":"2006-08-28","o":19.47,"h":20.43,"l":19.47,"c":20.39,"v":107500},{"d":"2006-08-29","o":20.47,"h":20.59,"l":19.87,"c":20.55,"v":269600},{"d":"2006-08-30","o":20.55,"h":20.71,"l":20.35,"c":20.47,"v":62300},{"d":"2006-08-31","o":20.71,"h":20.71,"l":20.4,"c":20.49,"v":78300},{"d":"2006-09-01","o":20.67,"h":20.72,"l":20.32,"c":20.54,"v":73900},{"d":"2006-09-05","o":20.59,"h":20.79,"l":20.5,"c":20.67,"v":103500},{"d":"2006-09-06","o":20.62,"h":20.94,"l":20.55,"c":20.73,"v":61800},{"d":"2006-09-07","o":20.7,"h":20.81,"l":20.43,"c":20.5,"v":42600},{"d":"2006-09-08","o":20.4,"h":20.41,"l":19.68,"c":19.89,"v":175700},{"d":"2006-09-11","o":19.75,"h":20.27,"l":19.72,"c":20.12,"v":106200},{"d":"2006-09-12","o":20.22,"h":20.86,"l":20.22,"c":20.76,"v":66000},{"d":"2006-09-13","o":20.76,"h":20.85,"l":20.67,"c":20.81,"v":275900},{"d":"2006-09-14","o":20.81,"h":20.81,"l":20.34,"c":20.46,"v":145800},{"d":"2006-09-15","o":20.35,"h":20.5,"l":20,"c":20.13,"v":453700},{"d":"2006-09-18","o":20.12,"h":20.13,"l":19.18,"c":19.25,"v":730000},{"d":"2006-09-19","o":18.95,"h":18.96,"l":18.43,"c":18.55,"v":4162900},{"d":"2006-09-20","o":18.63,"h":19.69,"l":18.63,"c":19.5,"v":1957200},{"d":"2006-09-21","o":19.5,"h":19.69,"l":19.14,"c":19.63,"v":894300},{"d":"2006-09-22","o":19.6,"h":19.75,"l":19.4,"c":19.7,"v":491300},{"d":"2006-09-25","o":19.69,"h":20.01,"l":19.5,"c":19.8,"v":481100},{"d":"2006-09-26","o":19.87,"h":20.47,"l":19.83,"c":20.35,"v":483900},{"d":"2006-09-27","o":20.35,"h":20.49,"l":20.19,"c":20.36,"v":271800},{"d":"2006-09-28","o":20.5,"h":20.5,"l":20.26,"c":20.31,"v":192600},{"d":"2006-09-29","o":20.43,"h":20.8,"l":20.42,"c":20.6,"v":394400},{"d":"2006-10-02","o":20.65,"h":20.84,"l":20.65,"c":20.74,"v":374000},{"d":"2006-10-03","o":20.74,"h":21.07,"l":20.6,"c":21.05,"v":548500},{"d":"2006-10-04","o":20.95,"h":21.59,"l":20.79,"c":21.5,"v":308600},{"d":"2006-10-05","o":21.51,"h":21.66,"l":21.38,"c":21.6,"v":262600},{"d":"2006-10-06","o":21.52,"h":21.63,"l":21.13,"c":21.58,"v":293200},{"d":"2006-10-09","o":21.58,"h":21.72,"l":21.26,"c":21.72,"v":185400},{"d":"2006-10-10","o":21.73,"h":22.21,"l":21.58,"c":21.94,"v":346700},{"d":"2006-10-11","o":22.04,"h":22.04,"l":21.6,"c":21.74,"v":309600},{"d":"2006-10-12","o":22.28,"h":22.95,"l":22.22,"c":22.56,"v":697300},{"d":"2006-10-13","o":22.69,"h":23.06,"l":22.58,"c":22.98,"v":463100},{"d":"2006-10-16","o":22.98,"h":23.16,"l":22.56,"c":22.69,"v":508900},{"d":"2006-10-17","o":22.8,"h":22.9,"l":22.61,"c":22.78,"v":834700},{"d":"2006-10-18","o":22.76,"h":23.29,"l":22.7,"c":23.25,"v":418300},{"d":"2006-10-19","o":23.33,"h":23.86,"l":23.29,"c":23.78,"v":486700},{"d":"2006-10-20","o":23.87,"h":24.04,"l":23.78,"c":23.99,"v":375000},{"d":"2006-10-23","o":22.4,"h":23.08,"l":22,"c":22.98,"v":635400},{"d":"2006-10-24","o":23.35,"h":23.84,"l":22.97,"c":23.79,"v":485500},{"d":"2006-10-25","o":23.9,"h":24.26,"l":23.82,"c":24.18,"v":421000},{"d":"2006-10-26","o":24.15,"h":24.59,"l":24.1,"c":24.38,"v":393500},{"d":"2006-10-27","o":24.35,"h":24.46,"l":23.53,"c":23.8,"v":812600},{"d":"2006-10-30","o":23.8,"h":24.28,"l":23.7,"c":24.28,"v":396800},{"d":"2006-10-31","o":24.07,"h":24.23,"l":23.66,"c":24,"v":659800},{"d":"2006-11-01","o":23.97,"h":24.13,"l":23.5,"c":23.52,"v":397700},{"d":"2006-11-02","o":23.3,"h":24.22,"l":23.14,"c":24.12,"v":549200},{"d":"2006-11-03","o":24.02,"h":24.02,"l":23.28,"c":23.32,"v":261600},{"d":"2006-11-06","o":23.27,"h":23.9,"l":23.27,"c":23.68,"v":363700},{"d":"2006-11-07","o":23.63,"h":23.99,"l":23.63,"c":23.83,"v":294900},{"d":"2006-11-08","o":23.5,"h":24.61,"l":23.5,"c":24.54,"v":443900},{"d":"2006-11-09","o":24.55,"h":24.93,"l":24.52,"c":24.88,"v":304600},{"d":"2006-11-10","o":24.98,"h":25.04,"l":24.6,"c":24.89,"v":233100},{"d":"2006-11-13","o":24.89,"h":25.2,"l":24.51,"c":25.1,"v":300600},{"d":"2006-11-14","o":25.22,"h":26.08,"l":25.22,"c":25.98,"v":600700},{"d":"2006-11-15","o":23.26,"h":24.17,"l":23.26,"c":23.92,"v":951100},{"d":"2006-11-16","o":24.22,"h":24.26,"l":23.96,"c":24.08,"v":506400},{"d":"2006-11-17","o":24.08,"h":24.16,"l":23.9,"c":24.07,"v":467900},{"d":"2006-11-20","o":24,"h":24.04,"l":23.83,"c":24.03,"v":337400},{"d":"2006-11-21","o":23.92,"h":24.14,"l":23.8,"c":24.09,"v":345100},{"d":"2006-11-22","o":24.09,"h":24.14,"l":23.89,"c":24.05,"v":219100},{"d":"2006-11-24","o":24,"h":24,"l":22.76,"c":23.08,"v":389900},{"d":"2006-11-27","o":23.25,"h":23.73,"l":23.08,"c":23.59,"v":404700},{"d":"2006-11-28","o":23.46,"h":23.51,"l":23.18,"c":23.24,"v":239200},{"d":"2006-11-29","o":23.49,"h":23.62,"l":23.35,"c":23.5,"v":211700},{"d":"2006-11-30","o":23.51,"h":23.72,"l":23.38,"c":23.54,"v":222800},{"d":"2006-12-01","o":23.63,"h":23.72,"l":23.38,"c":23.59,"v":272900},{"d":"2006-12-04","o":23.7,"h":24,"l":23.7,"c":23.96,"v":291900},{"d":"2006-12-05","o":24,"h":24.01,"l":23.77,"c":23.87,"v":234500},{"d":"2006-12-06","o":23.94,"h":23.97,"l":23.75,"c":23.92,"v":261000},{"d":"2006-12-07","o":23.98,"h":23.99,"l":23.75,"c":23.83,"v":126600},{"d":"2006-12-08","o":23.83,"h":23.93,"l":23.65,"c":23.9,"v":352700},{"d":"2006-12-11","o":23.94,"h":23.95,"l":23.71,"c":23.89,"v":182900},{"d":"2006-12-12","o":23.92,"h":23.97,"l":23.58,"c":23.87,"v":198500},{"d":"2006-12-13","o":23.9,"h":23.99,"l":23.73,"c":23.82,"v":132100},{"d":"2006-12-14","o":24,"h":24.17,"l":23.87,"c":23.92,"v":361000},{"d":"2006-12-15","o":23.93,"h":24.09,"l":23.84,"c":23.99,"v":206800},{"d":"2006-12-18","o":23.99,"h":23.99,"l":23.65,"c":23.73,"v":151000},{"d":"2006-12-19","o":23.73,"h":23.96,"l":23.34,"c":23.96,"v":258900},{"d":"2006-12-20","o":24,"h":24.16,"l":23.82,"c":23.91,"v":198300},{"d":"2006-12-21","o":23.85,"h":24,"l":23.75,"c":23.88,"v":111700},{"d":"2006-12-22","o":23.87,"h":23.93,"l":23.5,"c":23.7,"v":84900},{"d":"2006-12-26","o":23.7,"h":23.91,"l":23.64,"c":23.85,"v":174400},{"d":"2006-12-27","o":23.86,"h":24,"l":23.8,"c":23.9,"v":142100},{"d":"2006-12-28","o":23.84,"h":23.9,"l":23.57,"c":23.64,"v":104900},{"d":"2006-12-29","o":23.72,"h":23.88,"l":23.56,"c":23.56,"v":115600},{"d":"2007-01-03","o":23.77,"h":23.85,"l":23.32,"c":23.64,"v":282800},{"d":"2007-01-04","o":23.71,"h":23.71,"l":23.23,"c":23.26,"v":207200},{"d":"2007-01-05","o":23.25,"h":23.48,"l":23,"c":23.43,"v":268400},{"d":"2007-01-08","o":23.37,"h":23.63,"l":23,"c":23.51,"v":199500},{"d":"2007-01-09","o":23.54,"h":23.54,"l":22.86,"c":23.05,"v":365200},{"d":"2007-01-10","o":23.05,"h":23.16,"l":22.9,"c":23.03,"v":160000},{"d":"2007-01-11","o":23.16,"h":23.61,"l":23.04,"c":23.54,"v":204100},{"d":"2007-01-12","o":23.49,"h":23.54,"l":22.97,"c":23.52,"v":179800},{"d":"2007-01-16","o":22.12,"h":23.23,"l":22.12,"c":22.94,"v":424200},{"d":"2007-01-17","o":23,"h":23.59,"l":22.9,"c":23.5,"v":260800},{"d":"2007-01-18","o":23.41,"h":23.61,"l":23.33,"c":23.38,"v":114200},{"d":"2007-01-19","o":23.38,"h":23.75,"l":23.29,"c":23.72,"v":212900},{"d":"2007-01-22","o":23.74,"h":23.82,"l":23.48,"c":23.61,"v":153800},{"d":"2007-01-23","o":23.56,"h":24.17,"l":23.5,"c":23.8,"v":226700},{"d":"2007-01-24","o":23.8,"h":24.05,"l":23.8,"c":23.94,"v":96200},{"d":"2007-01-25","o":23.99,"h":23.99,"l":23.56,"c":23.63,"v":150000},{"d":"2007-01-26","o":23.71,"h":23.86,"l":23.57,"c":23.86,"v":86700},{"d":"2007-01-29","o":23.81,"h":24.25,"l":23.58,"c":24.19,"v":170700},{"d":"2007-01-30","o":24.27,"h":24.4,"l":24.06,"c":24.12,"v":134100},{"d":"2007-01-31","o":24.2,"h":24.54,"l":24.1,"c":24.46,"v":185500},{"d":"2007-02-01","o":24.46,"h":24.59,"l":24.26,"c":24.57,"v":136500},{"d":"2007-02-02","o":24.67,"h":24.7,"l":24.35,"c":24.46,"v":157100},{"d":"2007-02-05","o":24.47,"h":24.47,"l":24.18,"c":24.29,"v":187000},{"d":"2007-02-06","o":24.4,"h":24.5,"l":24.3,"c":24.47,"v":286100},{"d":"2007-02-07","o":24.5,"h":25.2,"l":24.5,"c":25.11,"v":288000},{"d":"2007-02-08","o":25.02,"h":25.3,"l":24.89,"c":25.18,"v":233600},{"d":"2007-02-09","o":25.14,"h":25.44,"l":25.1,"c":25.17,"v":154800},{"d":"2007-02-12","o":25.22,"h":25.43,"l":25.08,"c":25.31,"v":162800},{"d":"2007-02-13","o":25.29,"h":25.35,"l":24.78,"c":25.21,"v":178200},{"d":"2007-02-14","o":25.14,"h":25.5,"l":25.01,"c":25.5,"v":214800},{"d":"2007-02-15","o":25.75,"h":26.25,"l":25.48,"c":25.84,"v":449000},{"d":"2007-02-16","o":25.92,"h":26.84,"l":25.87,"c":26.5,"v":372900},{"d":"2007-02-20","o":26.7,"h":27.11,"l":26.6,"c":26.92,"v":336300},{"d":"2007-02-21","o":26.92,"h":27.36,"l":26.81,"c":26.94,"v":325000},{"d":"2007-02-22","o":26.98,"h":27.03,"l":26.83,"c":26.98,"v":201000},{"d":"2007-02-23","o":26.98,"h":27.11,"l":26.9,"c":26.95,"v":196700},{"d":"2007-02-26","o":27.05,"h":27.13,"l":26.66,"c":26.85,"v":316800},{"d":"2007-02-27","o":26.8,"h":26.8,"l":26.1,"c":26.49,"v":385700},{"d":"2007-02-28","o":26.5,"h":26.9,"l":26.45,"c":26.71,"v":253600},{"d":"2007-03-01","o":26.37,"h":26.99,"l":26.29,"c":26.55,"v":229100},{"d":"2007-03-02","o":26.45,"h":26.98,"l":26.35,"c":26.72,"v":345900},{"d":"2007-03-05","o":26.6,"h":26.9,"l":26.15,"c":26.17,"v":356600},{"d":"2007-03-06","o":26.42,"h":26.62,"l":26.24,"c":26.5,"v":245500},{"d":"2007-03-07","o":26.58,"h":26.87,"l":26.33,"c":26.37,"v":153300},{"d":"2007-03-08","o":26.6,"h":27.69,"l":26.6,"c":27.5,"v":417400},{"d":"2007-03-09","o":27.75,"h":28.03,"l":27.34,"c":27.61,"v":351500},{"d":"2007-03-12","o":27.61,"h":28.03,"l":27.55,"c":27.75,"v":356500},{"d":"2007-03-13","o":27.76,"h":27.95,"l":27.49,"c":27.59,"v":3256800},{"d":"2007-03-14","o":27.59,"h":27.69,"l":27.22,"c":27.47,"v":523700},{"d":"2007-03-15","o":27.55,"h":28.18,"l":27.55,"c":28.13,"v":393700},{"d":"2007-03-16","o":28.13,"h":28.13,"l":27.56,"c":28,"v":358500},{"d":"2007-03-19","o":28.2,"h":28.54,"l":28.18,"c":28.29,"v":178200},{"d":"2007-03-20","o":28.42,"h":28.7,"l":28.27,"c":28.5,"v":414900},{"d":"2007-03-21","o":28.38,"h":28.44,"l":28.03,"c":28.15,"v":685100},{"d":"2007-03-22","o":28.19,"h":28.19,"l":27.98,"c":28.08,"v":286300},{"d":"2007-03-23","o":28.14,"h":28.18,"l":27.98,"c":28.1,"v":200300},{"d":"2007-03-26","o":28.1,"h":28.32,"l":27.9,"c":28.1,"v":359300},{"d":"2007-03-27","o":28.11,"h":28.14,"l":27.55,"c":27.96,"v":577300},{"d":"2007-03-28","o":27.96,"h":28,"l":27.66,"c":27.93,"v":344600},{"d":"2007-03-29","o":28.15,"h":28.28,"l":27.67,"c":27.95,"v":366600},{"d":"2007-03-30","o":27.95,"h":28.36,"l":27.72,"c":28.25,"v":367300},{"d":"2007-04-02","o":28.25,"h":28.38,"l":28.1,"c":28.25,"v":232200},{"d":"2007-04-03","o":28.38,"h":28.75,"l":28.33,"c":28.7,"v":343100},{"d":"2007-04-04","o":27.65,"h":27.65,"l":27.19,"c":27.2,"v":1043500},{"d":"2007-04-05","o":27.2,"h":27.2,"l":26.86,"c":27.01,"v":733500},{"d":"2007-04-09","o":27.01,"h":27.22,"l":27,"c":27.11,"v":580300},{"d":"2007-04-10","o":27.05,"h":27.05,"l":26.72,"c":26.9,"v":396200},{"d":"2007-04-11","o":27.1,"h":27.38,"l":26.95,"c":27.38,"v":366100},{"d":"2007-04-12","o":27.28,"h":27.74,"l":27.12,"c":27.66,"v":370000},{"d":"2007-04-13","o":27.63,"h":27.71,"l":26.91,"c":27.05,"v":696500},{"d":"2007-04-16","o":27.05,"h":27.9,"l":27.05,"c":27.7,"v":594100},{"d":"2007-04-17","o":27.84,"h":27.95,"l":27.71,"c":27.88,"v":472800},{"d":"2007-04-18","o":27.74,"h":28,"l":27.44,"c":27.99,"v":531600},{"d":"2007-04-19","o":27.99,"h":28.47,"l":27.99,"c":28.45,"v":576000},{"d":"2007-04-20","o":28.48,"h":28.5,"l":27.85,"c":27.94,"v":527000},{"d":"2007-04-23","o":27.94,"h":28.11,"l":27.41,"c":28.03,"v":344000},{"d":"2007-04-24","o":28.12,"h":28.29,"l":27.87,"c":28.24,"v":714900},{"d":"2007-04-25","o":29,"h":29.4,"l":28.14,"c":29.26,"v":1158900},{"d":"2007-04-26","o":29.51,"h":29.82,"l":29.28,"c":29.57,"v":709700},{"d":"2007-04-27","o":29.57,"h":30,"l":29.5,"c":29.82,"v":464900},{"d":"2007-04-30","o":30.06,"h":30.06,"l":28.72,"c":28.77,"v":970100},{"d":"2007-05-01","o":28.87,"h":29.16,"l":28.37,"c":28.95,"v":457500},{"d":"2007-05-02","o":29.63,"h":29.63,"l":28.45,"c":28.51,"v":403100},{"d":"2007-05-03","o":28.45,"h":28.59,"l":28.18,"c":28.44,"v":812600},{"d":"2007-05-04","o":28.49,"h":28.75,"l":28.47,"c":28.7,"v":245000},{"d":"2007-05-07","o":28.7,"h":28.7,"l":28.28,"c":28.5,"v":287300},{"d":"2007-05-08","o":28.4,"h":28.5,"l":28.01,"c":28.41,"v":222400},{"d":"2007-05-09","o":28.21,"h":28.21,"l":27.78,"c":27.97,"v":343200},{"d":"2007-05-10","o":26.55,"h":27.12,"l":26.38,"c":26.94,"v":1040400},{"d":"2007-05-11","o":27.08,"h":27.08,"l":26.85,"c":26.9,"v":295000},{"d":"2007-05-14","o":26.9,"h":27.12,"l":26.81,"c":27.09,"v":339200},{"d":"2007-05-15","o":27.12,"h":27.36,"l":26.47,"c":26.54,"v":543400},{"d":"2007-05-16","o":26.73,"h":27.11,"l":26.6,"c":26.83,"v":256100},{"d":"2007-05-17","o":26.87,"h":26.96,"l":26.55,"c":26.6,"v":175900},{"d":"2007-05-18","o":26.61,"h":27.16,"l":26.61,"c":26.97,"v":351600},{"d":"2007-05-21","o":27,"h":27.36,"l":26.96,"c":27.1,"v":528900},{"d":"2007-05-22","o":27.1,"h":27.64,"l":27.05,"c":27.43,"v":316900},{"d":"2007-05-23","o":27.55,"h":27.71,"l":27.25,"c":27.33,"v":412500},{"d":"2007-05-24","o":27.33,"h":27.68,"l":26.95,"c":27.13,"v":274800},{"d":"2007-05-25","o":27.26,"h":27.33,"l":26.81,"c":26.88,"v":316500},{"d":"2007-05-29","o":26.87,"h":27.17,"l":26.77,"c":26.96,"v":281600},{"d":"2007-05-30","o":26.93,"h":27.49,"l":26.64,"c":27.37,"v":706100},{"d":"2007-05-31","o":27.42,"h":27.49,"l":27,"c":27.28,"v":355100},{"d":"2007-06-01","o":27.38,"h":27.7,"l":27.26,"c":27.55,"v":256700},{"d":"2007-06-04","o":27.23,"h":27.68,"l":27.2,"c":27.5,"v":277200},{"d":"2007-06-05","o":27.5,"h":27.5,"l":27.06,"c":27.09,"v":196200},{"d":"2007-06-06","o":26.93,"h":26.99,"l":25.95,"c":26.01,"v":602900},{"d":"2007-06-07","o":25.92,"h":25.92,"l":24.89,"c":25,"v":768700},{"d":"2007-06-08","o":24.91,"h":24.93,"l":24.4,"c":24.78,"v":631500},{"d":"2007-06-11","o":24.64,"h":24.82,"l":24.2,"c":24.62,"v":279600},{"d":"2007-06-12","o":24.44,"h":24.5,"l":24.19,"c":24.22,"v":811100},{"d":"2007-06-13","o":24.29,"h":24.45,"l":24.13,"c":24.36,"v":705300},{"d":"2007-06-14","o":24.46,"h":24.63,"l":24.23,"c":24.26,"v":887800},{"d":"2007-06-15","o":24.41,"h":24.81,"l":24.36,"c":24.68,"v":322300},{"d":"2007-06-18","o":25.29,"h":26.3,"l":25.29,"c":26.19,"v":850700},{"d":"2007-06-19","o":26.06,"h":26.06,"l":25.48,"c":25.96,"v":675300},{"d":"2007-06-20","o":26.08,"h":26.33,"l":25.92,"c":25.94,"v":504800},{"d":"2007-06-21","o":25.84,"h":26.41,"l":25.75,"c":26.09,"v":340300},{"d":"2007-06-22","o":26.09,"h":26.23,"l":25.8,"c":25.8,"v":864300},{"d":"2007-06-25","o":26.15,"h":26.15,"l":25.43,"c":25.62,"v":435000},{"d":"2007-06-26","o":25.65,"h":25.67,"l":24.84,"c":25.03,"v":544400},{"d":"2007-06-27","o":24.87,"h":25.29,"l":24.53,"c":25.01,"v":466800},{"d":"2007-06-28","o":24.93,"h":25.28,"l":24.73,"c":25.13,"v":296800},{"d":"2007-06-29","o":25.3,"h":25.32,"l":24.2,"c":24.95,"v":245400},{"d":"2007-07-02","o":24.97,"h":25.41,"l":24.97,"c":25.28,"v":291500},{"d":"2007-07-03","o":25.27,"h":25.33,"l":24.78,"c":25.29,"v":163300},{"d":"2007-07-05","o":25.23,"h":25.24,"l":24.56,"c":24.9,"v":308700},{"d":"2007-07-06","o":24.98,"h":24.98,"l":24.41,"c":24.56,"v":307300},{"d":"2007-07-09","o":24.52,"h":25.07,"l":24.2,"c":24.62,"v":758600},{"d":"2007-07-10","o":24.44,"h":25,"l":24.13,"c":24.13,"v":528200},{"d":"2007-07-11","o":24.2,"h":24.39,"l":24.07,"c":24.23,"v":243500},{"d":"2007-07-12","o":24.42,"h":24.74,"l":24.21,"c":24.56,"v":226300},{"d":"2007-07-13","o":24.49,"h":24.7,"l":23.9,"c":24.13,"v":323900},{"d":"2007-07-16","o":24.13,"h":24.23,"l":23.83,"c":24.12,"v":497200},{"d":"2007-07-17","o":24.19,"h":24.35,"l":24.06,"c":24.19,"v":689500},{"d":"2007-07-18","o":24.05,"h":25.02,"l":23.65,"c":23.78,"v":378000},{"d":"2007-07-19","o":23.89,"h":24.09,"l":23.76,"c":23.85,"v":482500},{"d":"2007-07-20","o":23.8,"h":24.5,"l":23.26,"c":23.63,"v":367600},{"d":"2007-07-23","o":23.79,"h":23.79,"l":23.36,"c":23.6,"v":588400},{"d":"2007-07-24","o":23.31,"h":23.42,"l":22.96,"c":23.24,"v":527700},{"d":"2007-07-25","o":23.27,"h":23.55,"l":22.8,"c":23.12,"v":464500},{"d":"2007-07-26","o":23.12,"h":23.15,"l":21.26,"c":21.91,"v":567300},{"d":"2007-07-27","o":22.5,"h":22.66,"l":21.85,"c":22.24,"v":1038300},{"d":"2007-07-30","o":22.12,"h":22.89,"l":21.83,"c":22.03,"v":665000},{"d":"2007-07-31","o":22.18,"h":22.39,"l":21.93,"c":22.12,"v":612000},{"d":"2007-08-01","o":22.12,"h":22.37,"l":21.74,"c":22.14,"v":700200},{"d":"2007-08-02","o":21.85,"h":21.97,"l":21.35,"c":21.84,"v":802300},{"d":"2007-08-03","o":21.72,"h":21.77,"l":20.95,"c":20.99,"v":739300},{"d":"2007-08-06","o":19.76,"h":21.22,"l":19.76,"c":20.83,"v":626000},{"d":"2007-08-07","o":20.87,"h":20.99,"l":20.1,"c":20.44,"v":715700},{"d":"2007-08-08","o":20.2,"h":20.5,"l":19.17,"c":19.83,"v":1933000},{"d":"2007-08-09","o":19.6,"h":20.13,"l":19.2,"c":19.87,"v":1307100},{"d":"2007-08-10","o":19.88,"h":22.2,"l":19.57,"c":20.87,"v":1034000},{"d":"2007-08-13","o":21.3,"h":22.55,"l":21.14,"c":21.57,"v":999500},{"d":"2007-08-14","o":21.88,"h":22.23,"l":20.82,"c":21.16,"v":946900},{"d":"2007-08-15","o":21.24,"h":21.89,"l":20.42,"c":20.48,"v":500000},{"d":"2007-08-16","o":20.38,"h":20.95,"l":20.16,"c":20.95,"v":797600},{"d":"2007-08-17","o":21.8,"h":22.05,"l":21.25,"c":21.87,"v":894400},{"d":"2007-08-20","o":22.01,"h":22.94,"l":21.88,"c":22.77,"v":777800},{"d":"2007-08-21","o":22.68,"h":23.52,"l":22.48,"c":22.64,"v":1577200},{"d":"2007-08-22","o":22.77,"h":22.78,"l":21.77,"c":22.01,"v":881300},{"d":"2007-08-23","o":22.07,"h":22.28,"l":21.24,"c":21.32,"v":529000},{"d":"2007-08-24","o":21.27,"h":21.54,"l":20.98,"c":21.47,"v":233100},{"d":"2007-08-27","o":21.45,"h":21.7,"l":21.25,"c":21.47,"v":379500},{"d":"2007-08-28","o":21.36,"h":21.44,"l":20.87,"c":21.08,"v":438700},{"d":"2007-08-29","o":21.17,"h":21.39,"l":21,"c":21.3,"v":550200},{"d":"2007-08-30","o":21.13,"h":21.46,"l":20.98,"c":21.39,"v":406600},{"d":"2007-08-31","o":21.66,"h":21.83,"l":21.41,"c":21.62,"v":243700},{"d":"2007-09-04","o":21.57,"h":22.11,"l":21.51,"c":21.95,"v":281600},{"d":"2007-09-05","o":21.84,"h":21.91,"l":21.52,"c":21.65,"v":441700},{"d":"2007-09-06","o":21.75,"h":21.95,"l":21.57,"c":21.75,"v":500900},{"d":"2007-09-07","o":21.47,"h":21.7,"l":21.05,"c":21.19,"v":601100},{"d":"2007-09-10","o":21.28,"h":21.37,"l":20.45,"c":20.78,"v":524600},{"d":"2007-09-11","o":20.85,"h":20.85,"l":20.06,"c":20.32,"v":513600},{"d":"2007-09-12","o":20.32,"h":20.49,"l":20.09,"c":20.12,"v":329200},{"d":"2007-09-13","o":20.12,"h":20.46,"l":19.73,"c":20.16,"v":335400},{"d":"2007-09-14","o":19.96,"h":20.36,"l":19.76,"c":20.31,"v":292800},{"d":"2007-09-17","o":20.33,"h":21.25,"l":20.33,"c":20.73,"v":320400},{"d":"2007-09-18","o":20.81,"h":22.26,"l":20.22,"c":22.2,"v":561600},{"d":"2007-09-19","o":22.39,"h":23.17,"l":22.36,"c":22.56,"v":478000},{"d":"2007-09-20","o":22.58,"h":22.94,"l":21.46,"c":21.74,"v":495600},{"d":"2007-09-21","o":21.78,"h":21.82,"l":20.78,"c":20.96,"v":781900},{"d":"2007-09-24","o":20.89,"h":20.94,"l":19.86,"c":20.05,"v":744400},{"d":"2007-09-25","o":19.9,"h":19.97,"l":19.04,"c":19.23,"v":1028100},{"d":"2007-09-26","o":19.28,"h":19.45,"l":19.17,"c":19.39,"v":647000},{"d":"2007-09-27","o":19.41,"h":19.41,"l":18.58,"c":19.01,"v":564700},{"d":"2007-09-28","o":18.94,"h":19.96,"l":18.86,"c":19.81,"v":529800},{"d":"2007-10-01","o":19.77,"h":19.91,"l":19.15,"c":19.37,"v":784000},{"d":"2007-10-02","o":19.32,"h":20.69,"l":19.3,"c":20.56,"v":848900},{"d":"2007-10-03","o":20.52,"h":20.73,"l":20.22,"c":20.54,"v":467800},{"d":"2007-10-04","o":20.53,"h":20.58,"l":19.75,"c":20.21,"v":512400},{"d":"2007-10-05","o":20.41,"h":21.76,"l":20.29,"c":21.27,"v":657900},{"d":"2007-10-08","o":21.25,"h":21.25,"l":20.28,"c":20.37,"v":493900},{"d":"2007-10-09","o":20.39,"h":20.95,"l":20.36,"c":20.77,"v":435600},{"d":"2007-10-10","o":20.76,"h":20.8,"l":20.35,"c":20.53,"v":397500},{"d":"2007-10-11","o":20.59,"h":20.71,"l":20.07,"c":20.29,"v":449000},{"d":"2007-10-12","o":20.22,"h":20.22,"l":19.8,"c":20.03,"v":274600},{"d":"2007-10-15","o":20,"h":20.11,"l":19.75,"c":20.08,"v":285300},{"d":"2007-10-16","o":20.06,"h":20.52,"l":19.49,"c":19.77,"v":623600},{"d":"2007-10-17","o":19.9,"h":19.9,"l":19.01,"c":19.41,"v":771000},{"d":"2007-10-18","o":19.32,"h":19.52,"l":18.77,"c":19.05,"v":628700},{"d":"2007-10-19","o":19.01,"h":19.01,"l":18.48,"c":18.66,"v":374000},{"d":"2007-10-22","o":18.5,"h":19.9,"l":18.44,"c":19.84,"v":646500},{"d":"2007-10-23","o":19.95,"h":19.95,"l":19.2,"c":19.42,"v":355000},{"d":"2007-10-24","o":19.35,"h":19.85,"l":18.75,"c":19.34,"v":444700},{"d":"2007-10-25","o":19.49,"h":19.69,"l":18.83,"c":19.15,"v":338500},{"d":"2007-10-26","o":19.31,"h":19.45,"l":18.97,"c":19.27,"v":214400},{"d":"2007-10-29","o":19.25,"h":19.59,"l":19.05,"c":19.45,"v":269800},{"d":"2007-10-30","o":18.55,"h":18.72,"l":17.51,"c":18.12,"v":1207800},{"d":"2007-10-31","o":18.08,"h":18.61,"l":17.8,"c":18.33,"v":1030400},{"d":"2007-11-01","o":17.9,"h":18.02,"l":17.18,"c":17.67,"v":1140300},{"d":"2007-11-02","o":17.85,"h":18.24,"l":17.18,"c":17.94,"v":720600},{"d":"2007-11-05","o":17.64,"h":17.74,"l":16.82,"c":16.85,"v":795600},{"d":"2007-11-06","o":16.84,"h":16.95,"l":16.38,"c":16.88,"v":721900},{"d":"2007-11-07","o":16.7,"h":16.72,"l":16.41,"c":16.63,"v":536300},{"d":"2007-11-08","o":16.7,"h":17.59,"l":16.45,"c":17.45,"v":897800},{"d":"2007-11-09","o":17.26,"h":17.56,"l":16.74,"c":17.36,"v":733200},{"d":"2007-11-12","o":17.37,"h":17.85,"l":17.22,"c":17.33,"v":421100},{"d":"2007-11-13","o":17.5,"h":18.23,"l":17.38,"c":18.04,"v":372900},{"d":"2007-11-14","o":18.09,"h":18.09,"l":17.46,"c":17.79,"v":360200},{"d":"2007-11-15","o":17.79,"h":17.79,"l":17.33,"c":17.53,"v":301100},{"d":"2007-11-16","o":17.6,"h":17.92,"l":17.45,"c":17.6,"v":407900},{"d":"2007-11-19","o":17.44,"h":17.7,"l":17.35,"c":17.5,"v":374400},{"d":"2007-11-20","o":17.45,"h":17.59,"l":17.02,"c":17.49,"v":534900},{"d":"2007-11-21","o":17.35,"h":17.53,"l":16.69,"c":16.72,"v":522200},{"d":"2007-11-23","o":16.9,"h":17.46,"l":16.9,"c":17.43,"v":134900},{"d":"2007-11-26","o":17.48,"h":17.54,"l":16.26,"c":16.43,"v":769300},{"d":"2007-11-27","o":16.47,"h":16.58,"l":16.04,"c":16.37,"v":602300},{"d":"2007-11-28","o":16.45,"h":17.16,"l":16.37,"c":17.01,"v":651200},{"d":"2007-11-29","o":16.95,"h":16.99,"l":16.42,"c":16.79,"v":501700},{"d":"2007-11-30","o":16.92,"h":17.23,"l":16.56,"c":16.74,"v":604800},{"d":"2007-12-03","o":16.67,"h":16.92,"l":16.51,"c":16.66,"v":371500},{"d":"2007-12-04","o":16.6,"h":16.61,"l":16.16,"c":16.42,"v":357400},{"d":"2007-12-05","o":16.59,"h":16.75,"l":16.14,"c":16.35,"v":270000},{"d":"2007-12-06","o":16.32,"h":16.88,"l":16.18,"c":16.87,"v":263800},{"d":"2007-12-07","o":16.94,"h":17.22,"l":16.74,"c":17.12,"v":173800},{"d":"2007-12-10","o":17.19,"h":17.44,"l":16.7,"c":17.28,"v":248500},{"d":"2007-12-11","o":17.39,"h":17.41,"l":16.37,"c":16.44,"v":268400},{"d":"2007-12-12","o":16.72,"h":16.98,"l":15.75,"c":16.01,"v":422700},{"d":"2007-12-13","o":15.87,"h":15.88,"l":15.07,"c":15.29,"v":640000},{"d":"2007-12-14","o":15.15,"h":15.45,"l":14.83,"c":14.84,"v":866000},{"d":"2007-12-17","o":14.72,"h":15.2,"l":14.49,"c":14.84,"v":566700},{"d":"2007-12-18","o":15.01,"h":15.35,"l":14.58,"c":15.34,"v":262300},{"d":"2007-12-19","o":15.23,"h":15.34,"l":14.73,"c":14.86,"v":247300},{"d":"2007-12-20","o":14.98,"h":15.18,"l":14.72,"c":15.09,"v":250400},{"d":"2007-12-21","o":15.3,"h":15.57,"l":15.02,"c":15.27,"v":351900},{"d":"2007-12-24","o":15.35,"h":15.84,"l":15.13,"c":15.79,"v":94600},{"d":"2007-12-26","o":15.79,"h":15.92,"l":15.25,"c":15.49,"v":181600},{"d":"2007-12-27","o":15.51,"h":15.6,"l":15.04,"c":15.04,"v":133400},{"d":"2007-12-28","o":15.2,"h":15.31,"l":14.96,"c":15.13,"v":284700},{"d":"2007-12-31","o":15.03,"h":15.26,"l":14.88,"c":15.05,"v":158700},{"d":"2008-01-02","o":14.99,"h":15.23,"l":14.63,"c":15.01,"v":339000},{"d":"2008-01-03","o":14.98,"h":15.18,"l":14.87,"c":14.95,"v":417200},{"d":"2008-01-04","o":14.78,"h":14.86,"l":14.25,"c":14.3,"v":581000},{"d":"2008-01-07","o":14.27,"h":14.52,"l":13.98,"c":14.22,"v":1273900},{"d":"2008-01-08","o":14.21,"h":14.56,"l":13.8,"c":13.84,"v":700500},{"d":"2008-01-09","o":13.79,"h":13.98,"l":13.45,"c":13.93,"v":420200},{"d":"2008-01-10","o":13.73,"h":14.42,"l":13.71,"c":14.12,"v":438600},{"d":"2008-01-11","o":14,"h":14.48,"l":13.73,"c":13.74,"v":483800},{"d":"2008-01-14","o":13.79,"h":13.84,"l":13.43,"c":13.53,"v":564700},{"d":"2008-01-15","o":13.35,"h":13.47,"l":13.16,"c":13.16,"v":373800},{"d":"2008-01-16","o":13.06,"h":13.25,"l":12.75,"c":13.07,"v":967700},{"d":"2008-01-17","o":13.12,"h":13.3,"l":12.65,"c":12.67,"v":420900},{"d":"2008-01-18","o":12.62,"h":12.79,"l":12.08,"c":12.19,"v":777400},{"d":"2008-01-22","o":11.71,"h":12.9,"l":11.71,"c":12.78,"v":934300},{"d":"2008-01-23","o":12.37,"h":14.15,"l":12.36,"c":13.72,"v":1245400},{"d":"2008-01-24","o":13.92,"h":14.18,"l":12.88,"c":13.22,"v":798800},{"d":"2008-01-25","o":13.38,"h":13.58,"l":12.93,"c":13.1,"v":389400},{"d":"2008-01-28","o":13.1,"h":13.56,"l":12.94,"c":13.42,"v":402600},{"d":"2008-01-29","o":13.51,"h":13.58,"l":13.02,"c":13.07,"v":546000},{"d":"2008-01-30","o":13.07,"h":13.7,"l":12.97,"c":13.26,"v":554700},{"d":"2008-01-31","o":13.03,"h":14.52,"l":12.89,"c":14.22,"v":1036800},{"d":"2008-02-01","o":14.23,"h":16.07,"l":14.14,"c":14.97,"v":497300},{"d":"2008-02-04","o":14.99,"h":15.13,"l":14.67,"c":14.84,"v":464300},{"d":"2008-02-05","o":14.5,"h":14.84,"l":14.31,"c":14.5,"v":601100},{"d":"2008-02-06","o":14.59,"h":14.65,"l":13.77,"c":13.81,"v":262800},{"d":"2008-02-07","o":13.79,"h":14.45,"l":13.73,"c":14.1,"v":476800},{"d":"2008-02-08","o":14.06,"h":14.4,"l":13.72,"c":14.31,"v":301500},{"d":"2008-02-11","o":14.29,"h":14.57,"l":14,"c":14.4,"v":353800},{"d":"2008-02-12","o":14.53,"h":15.04,"l":14.34,"c":14.97,"v":574300},{"d":"2008-02-13","o":15.04,"h":15.84,"l":14.98,"c":15.62,"v":787400},{"d":"2008-02-14","o":15.62,"h":15.62,"l":14.57,"c":14.78,"v":596800},{"d":"2008-02-15","o":14.56,"h":14.87,"l":14.36,"c":14.82,"v":232300},{"d":"2008-02-19","o":15.06,"h":15.14,"l":14.49,"c":14.64,"v":313900},{"d":"2008-02-20","o":14.69,"h":15.26,"l":14.63,"c":14.7,"v":364800},{"d":"2008-02-21","o":13.82,"h":14.82,"l":13.82,"c":14.26,"v":1303400},{"d":"2008-02-22","o":14.75,"h":15,"l":14.23,"c":14.47,"v":555100},{"d":"2008-02-25","o":14.36,"h":14.76,"l":14.03,"c":14.68,"v":444900},{"d":"2008-02-26","o":14.61,"h":15.52,"l":14.49,"c":15.35,"v":367100},{"d":"2008-02-27","o":15.13,"h":15.18,"l":14.79,"c":15,"v":428500},{"d":"2008-02-28","o":14.96,"h":15.08,"l":14.39,"c":14.5,"v":267200},{"d":"2008-02-29","o":14.48,"h":14.55,"l":14,"c":14.02,"v":308300},{"d":"2008-03-03","o":14.02,"h":14.3,"l":13.9,"c":14.24,"v":250300},{"d":"2008-03-04","o":14.12,"h":14.56,"l":13.86,"c":14.52,"v":634600},{"d":"2008-03-05","o":14.66,"h":14.88,"l":14.19,"c":14.48,"v":397000},{"d":"2008-03-06","o":14.37,"h":14.37,"l":13.92,"c":13.94,"v":348200},{"d":"2008-03-07","o":13.92,"h":14.42,"l":13.92,"c":14.05,"v":190600},{"d":"2008-03-10","o":14.07,"h":14.39,"l":13.8,"c":13.85,"v":201400},{"d":"2008-03-11","o":14.27,"h":14.4,"l":13.87,"c":14.21,"v":247200},{"d":"2008-03-12","o":14.27,"h":14.45,"l":13.94,"c":13.98,"v":380000},{"d":"2008-03-13","o":13.84,"h":14.38,"l":13.49,"c":14.15,"v":301000},{"d":"2008-03-14","o":14.24,"h":14.24,"l":13.54,"c":13.9,"v":340300},{"d":"2008-03-17","o":13.67,"h":13.74,"l":13.2,"c":13.48,"v":292400},{"d":"2008-03-18","o":13.6,"h":14,"l":13.3,"c":13.93,"v":420400},{"d":"2008-03-19","o":14.03,"h":14.29,"l":13.89,"c":13.89,"v":406400},{"d":"2008-03-20","o":14.03,"h":14.83,"l":13.98,"c":14.73,"v":573100},{"d":"2008-03-24","o":14.83,"h":15.72,"l":14.83,"c":15.59,"v":825300},{"d":"2008-03-25","o":15.59,"h":15.73,"l":15.21,"c":15.26,"v":336300},{"d":"2008-03-26","o":15.17,"h":15.32,"l":14.72,"c":14.95,"v":376400},{"d":"2008-03-27","o":14.94,"h":15.08,"l":14.22,"c":14.23,"v":400100},{"d":"2008-03-28","o":14.28,"h":14.28,"l":13.4,"c":13.69,"v":445700},{"d":"2008-03-31","o":13.69,"h":13.94,"l":13.62,"c":13.76,"v":267900},{"d":"2008-04-01","o":13.78,"h":14.16,"l":13.69,"c":14.09,"v":388100},{"d":"2008-04-02","o":14.11,"h":14.52,"l":13.92,"c":14.19,"v":260200},{"d":"2008-04-03","o":14.07,"h":14.31,"l":13.91,"c":14.2,"v":302900},{"d":"2008-04-04","o":14.09,"h":14.94,"l":13.93,"c":14.53,"v":222500},{"d":"2008-04-07","o":14.69,"h":15.15,"l":14.65,"c":14.77,"v":224400},{"d":"2008-04-08","o":14.66,"h":14.88,"l":14.53,"c":14.71,"v":149600},{"d":"2008-04-09","o":14.77,"h":14.88,"l":14.25,"c":14.26,"v":232300},{"d":"2008-04-10","o":14.18,"h":14.8,"l":14.16,"c":14.3,"v":259000},{"d":"2008-04-11","o":14.2,"h":14.72,"l":13.98,"c":14.05,"v":276800},{"d":"2008-04-14","o":14.07,"h":14.12,"l":13.8,"c":13.87,"v":263000},{"d":"2008-04-15","o":13.94,"h":14.14,"l":13.57,"c":13.9,"v":405900},{"d":"2008-04-16","o":14,"h":14.4,"l":13.71,"c":14.36,"v":282300},{"d":"2008-04-17","o":14.33,"h":14.42,"l":14.03,"c":14.09,"v":186100},{"d":"2008-04-18","o":14.2,"h":14.38,"l":14.03,"c":14.17,"v":317500},{"d":"2008-04-21","o":14.04,"h":14.26,"l":14,"c":14.18,"v":334600},{"d":"2008-04-22","o":14.12,"h":14.32,"l":13.85,"c":13.98,"v":249900},{"d":"2008-04-23","o":13.95,"h":14.22,"l":13.87,"c":14.05,"v":382200},{"d":"2008-04-24","o":13.96,"h":15.78,"l":13.85,"c":15.24,"v":878900},{"d":"2008-04-25","o":15.45,"h":15.95,"l":15.05,"c":15.25,"v":574200},{"d":"2008-04-28","o":16.16,"h":16.61,"l":15.95,"c":16.42,"v":771900},{"d":"2008-04-29","o":16.44,"h":17.02,"l":16.43,"c":16.98,"v":522000},{"d":"2008-04-30","o":17.47,"h":17.49,"l":16.56,"c":16.65,"v":546200},{"d":"2008-05-01","o":16.6,"h":17.7,"l":16.49,"c":17.39,"v":604900},{"d":"2008-05-02","o":17.48,"h":17.68,"l":16.98,"c":17.33,"v":436000},{"d":"2008-05-05","o":17.41,"h":17.41,"l":16.68,"c":16.71,"v":372600},{"d":"2008-05-06","o":16.55,"h":17,"l":16.55,"c":16.9,"v":224900},{"d":"2008-05-07","o":16.96,"h":17.06,"l":16.38,"c":16.4,"v":245900},{"d":"2008-05-08","o":16.49,"h":16.66,"l":15.88,"c":15.93,"v":318000},{"d":"2008-05-09","o":15.79,"h":16.33,"l":15.79,"c":15.98,"v":290400},{"d":"2008-05-12","o":16.12,"h":16.84,"l":16.12,"c":16.8,"v":337000},{"d":"2008-05-13","o":16.86,"h":17.2,"l":16.85,"c":17.02,"v":433900},{"d":"2008-05-14","o":17.08,"h":17.46,"l":17.07,"c":17.24,"v":338900},{"d":"2008-05-15","o":17.1,"h":17.2,"l":16.57,"c":17.14,"v":246500},{"d":"2008-05-16","o":17.74,"h":18,"l":17.1,"c":17.34,"v":366000},{"d":"2008-05-19","o":17.3,"h":17.4,"l":17,"c":17.23,"v":271300},{"d":"2008-05-20","o":17.18,"h":17.21,"l":16.77,"c":16.98,"v":201500},{"d":"2008-05-21","o":17.01,"h":17.25,"l":16.19,"c":16.31,"v":392700},{"d":"2008-05-22","o":16.35,"h":16.82,"l":16.21,"c":16.67,"v":382400},{"d":"2008-05-23","o":16.51,"h":16.57,"l":16.1,"c":16.22,"v":405200},{"d":"2008-05-27","o":16.19,"h":16.81,"l":16.15,"c":16.52,"v":260100},{"d":"2008-05-28","o":16.5,"h":16.64,"l":16.19,"c":16.51,"v":272500},{"d":"2008-05-29","o":16.43,"h":16.83,"l":16.43,"c":16.63,"v":229500},{"d":"2008-05-30","o":16.68,"h":16.74,"l":16.41,"c":16.47,"v":247700},{"d":"2008-06-02","o":16.44,"h":16.71,"l":16.43,"c":16.5,"v":260300},{"d":"2008-06-03","o":16.58,"h":16.65,"l":16,"c":16.12,"v":404000},{"d":"2008-06-04","o":16.09,"h":16.36,"l":16.06,"c":16.3,"v":328000},{"d":"2008-06-05","o":16.33,"h":16.68,"l":16.33,"c":16.59,"v":167400},{"d":"2008-06-06","o":16.55,"h":16.55,"l":15.61,"c":15.67,"v":352300},{"d":"2008-06-09","o":15.82,"h":15.96,"l":15.07,"c":15.4,"v":355500},{"d":"2008-06-10","o":14.77,"h":14.77,"l":13.88,"c":14.4,"v":929300},{"d":"2008-06-11","o":14.39,"h":14.52,"l":13.98,"c":14.06,"v":509500},{"d":"2008-06-12","o":14.03,"h":14.65,"l":14.03,"c":14.22,"v":434700},{"d":"2008-06-13","o":14.2,"h":14.39,"l":13.93,"c":14.39,"v":223800},{"d":"2008-06-16","o":14.39,"h":14.51,"l":14.02,"c":14.44,"v":253700},{"d":"2008-06-17","o":14.38,"h":14.48,"l":14.06,"c":14.24,"v":426400},{"d":"2008-06-18","o":14.05,"h":14.16,"l":13.65,"c":13.78,"v":555000},{"d":"2008-06-19","o":13.74,"h":13.94,"l":13.58,"c":13.81,"v":419800},{"d":"2008-06-20","o":13.71,"h":13.85,"l":13.64,"c":13.7,"v":687100},{"d":"2008-06-23","o":13.73,"h":13.86,"l":13.27,"c":13.29,"v":347700},{"d":"2008-06-24","o":13.17,"h":13.57,"l":12.86,"c":13.17,"v":367800},{"d":"2008-06-25","o":13.23,"h":14.21,"l":13.17,"c":13.66,"v":419700},{"d":"2008-06-26","o":13.47,"h":13.58,"l":13.22,"c":13.24,"v":310000},{"d":"2008-06-27","o":13.26,"h":13.5,"l":12.92,"c":13.29,"v":749300},{"d":"2008-06-30","o":13.24,"h":13.25,"l":12.75,"c":12.85,"v":437700},{"d":"2008-07-01","o":12.7,"h":13.12,"l":12.48,"c":12.91,"v":392100},{"d":"2008-07-02","o":12.86,"h":12.86,"l":11.32,"c":11.49,"v":1122900},{"d":"2008-07-03","o":11.49,"h":11.57,"l":10.96,"c":11.01,"v":283100},{"d":"2008-07-07","o":11.05,"h":11.36,"l":10.88,"c":11.17,"v":434300},{"d":"2008-07-08","o":11.17,"h":11.73,"l":10.99,"c":11.7,"v":395600},{"d":"2008-07-09","o":11.68,"h":11.68,"l":11.16,"c":11.18,"v":420000},{"d":"2008-07-10","o":11.04,"h":11.49,"l":10.85,"c":11.04,"v":318200},{"d":"2008-07-11","o":10.91,"h":11.14,"l":10.45,"c":10.88,"v":408100},{"d":"2008-07-14","o":10.96,"h":10.99,"l":10.41,"c":10.59,"v":695500},{"d":"2008-07-15","o":10.45,"h":10.54,"l":9.76,"c":10.41,"v":1296100},{"d":"2008-07-16","o":10.4,"h":11.2,"l":10.25,"c":11.07,"v":581000},{"d":"2008-07-17","o":11.12,"h":11.91,"l":10.84,"c":11.82,"v":613400},{"d":"2008-07-18","o":11.91,"h":11.91,"l":11.19,"c":11.54,"v":427700},{"d":"2008-07-21","o":11.48,"h":11.96,"l":11.48,"c":11.69,"v":400900},{"d":"2008-07-22","o":11.55,"h":13,"l":11.51,"c":12.92,"v":615300},{"d":"2008-07-23","o":12.88,"h":13.74,"l":12.67,"c":12.94,"v":738100},{"d":"2008-07-24","o":12.95,"h":13.31,"l":12.47,"c":12.59,"v":439900},{"d":"2008-07-25","o":12.78,"h":13.07,"l":12.24,"c":12.3,"v":336600},{"d":"2008-07-28","o":12.2,"h":12.27,"l":11.52,"c":11.61,"v":300200},{"d":"2008-07-29","o":11.67,"h":13.05,"l":11.51,"c":12.91,"v":538600},{"d":"2008-07-30","o":12.4,"h":12.4,"l":9.78,"c":10.13,"v":1489000},{"d":"2008-07-31","o":10.15,"h":10.32,"l":9.7,"c":9.91,"v":568700},{"d":"2008-08-01","o":9.84,"h":10.23,"l":9.62,"c":10.14,"v":585500},{"d":"2008-08-04","o":10.22,"h":10.99,"l":9.95,"c":10.83,"v":870600},{"d":"2008-08-05","o":11.02,"h":11.58,"l":10.98,"c":11.4,"v":456700},{"d":"2008-08-06","o":11.44,"h":11.79,"l":10.87,"c":11.7,"v":462300},{"d":"2008-08-07","o":11.7,"h":11.71,"l":10.83,"c":10.83,"v":689300},{"d":"2008-08-08","o":10.93,"h":12.3,"l":10.93,"c":12.22,"v":742200},{"d":"2008-08-11","o":12.24,"h":13.25,"l":12.15,"c":12.96,"v":661100},{"d":"2008-08-12","o":12.93,"h":13.18,"l":12.65,"c":12.77,"v":506000},{"d":"2008-08-13","o":12.68,"h":13.12,"l":12.53,"c":12.76,"v":331700},{"d":"2008-08-14","o":12.23,"h":13.31,"l":12.23,"c":13.18,"v":258400},{"d":"2008-08-15","o":13.38,"h":13.58,"l":12.91,"c":13.13,"v":281800},{"d":"2008-08-18","o":13.16,"h":13.28,"l":12.91,"c":13.04,"v":285300},{"d":"2008-08-19","o":12.99,"h":13.06,"l":12.49,"c":12.62,"v":245000},{"d":"2008-08-20","o":12.7,"h":12.92,"l":12.3,"c":12.43,"v":481400},{"d":"2008-08-21","o":12.32,"h":12.36,"l":11.71,"c":11.86,"v":385200},{"d":"2008-08-22","o":11.88,"h":12.34,"l":11.67,"c":12.18,"v":530700},{"d":"2008-08-25","o":12.14,"h":12.22,"l":11.73,"c":11.9,"v":218100},{"d":"2008-08-26","o":12,"h":12.31,"l":11.65,"c":11.89,"v":148100},{"d":"2008-08-27","o":11.87,"h":12.34,"l":11.77,"c":12.16,"v":182300},{"d":"2008-08-28","o":12.18,"h":12.51,"l":11.95,"c":12.5,"v":124700},{"d":"2008-08-29","o":12.45,"h":12.56,"l":12.09,"c":12.14,"v":122900},{"d":"2008-09-02","o":12.58,"h":13.1,"l":12.35,"c":12.64,"v":311000},{"d":"2008-09-03","o":12.66,"h":13.4,"l":12.45,"c":13.28,"v":388500},{"d":"2008-09-04","o":13.16,"h":13.29,"l":12.77,"c":12.97,"v":449900},{"d":"2008-09-05","o":12.88,"h":13.15,"l":12.43,"c":12.95,"v":230800},{"d":"2008-09-08","o":13.34,"h":13.59,"l":13.13,"c":13.47,"v":371000},{"d":"2008-09-09","o":13.34,"h":14,"l":13.17,"c":13.17,"v":496600},{"d":"2008-09-10","o":13.49,"h":13.74,"l":13.11,"c":13.45,"v":401700},{"d":"2008-09-11","o":13.25,"h":13.61,"l":12.79,"c":13.6,"v":394300},{"d":"2008-09-12","o":13.5,"h":13.76,"l":13.16,"c":13.28,"v":310600},{"d":"2008-09-15","o":12.79,"h":13.18,"l":12.74,"c":12.92,"v":246800},{"d":"2008-09-16","o":12.6,"h":13.07,"l":12.37,"c":13.07,"v":292300},{"d":"2008-09-17","o":12.85,"h":12.85,"l":11.82,"c":12.01,"v":391600},{"d":"2008-09-18","o":12.32,"h":13.21,"l":11.98,"c":13,"v":782400},{"d":"2008-09-19","o":14.02,"h":14.22,"l":13.36,"c":13.71,"v":718500},{"d":"2008-09-22","o":13.53,"h":13.91,"l":12.74,"c":12.75,"v":252800},{"d":"2008-09-23","o":12.75,"h":12.99,"l":12.33,"c":12.34,"v":300200},{"d":"2008-09-24","o":12.4,"h":12.78,"l":12.25,"c":12.54,"v":202600},{"d":"2008-09-25","o":12.6,"h":12.84,"l":12.4,"c":12.53,"v":262700},{"d":"2008-09-26","o":12.3,"h":12.61,"l":12.18,"c":12.46,"v":359000},{"d":"2008-09-29","o":12.26,"h":12.54,"l":11.26,"c":11.3,"v":329400},{"d":"2008-09-30","o":11.3,"h":11.63,"l":10.83,"c":11.52,"v":321900},{"d":"2008-10-01","o":11.35,"h":11.44,"l":10.87,"c":10.92,"v":214000},{"d":"2008-10-02","o":10.85,"h":11.05,"l":8.97,"c":9.24,"v":598800},{"d":"2008-10-03","o":9.4,"h":9.5,"l":8.61,"c":8.95,"v":503700},{"d":"2008-10-06","o":8.67,"h":8.79,"l":8.13,"c":8.37,"v":383500},{"d":"2008-10-07","o":8.75,"h":8.75,"l":7.58,"c":7.74,"v":710400},{"d":"2008-10-08","o":7.46,"h":8.1,"l":7.44,"c":7.58,"v":605600},{"d":"2008-10-09","o":7.61,"h":7.95,"l":5.31,"c":6.28,"v":1138600},{"d":"2008-10-10","o":5.6,"h":6.23,"l":4.66,"c":5.15,"v":1278700},{"d":"2008-10-13","o":5.42,"h":5.6,"l":4.72,"c":4.82,"v":280200},{"d":"2008-10-14","o":5.04,"h":5.1,"l":4.65,"c":4.85,"v":692500},{"d":"2008-10-15","o":4.95,"h":4.95,"l":4.09,"c":4.09,"v":491400},{"d":"2008-10-16","o":4.15,"h":4.31,"l":3.92,"c":4.22,"v":673900},{"d":"2008-10-17","o":4.01,"h":4.15,"l":3.92,"c":3.92,"v":371000},{"d":"2008-10-20","o":3.86,"h":4.06,"l":3.84,"c":3.85,"v":465400},{"d":"2008-10-21","o":3.76,"h":3.81,"l":3.25,"c":3.35,"v":540200},{"d":"2008-10-22","o":3.16,"h":3.34,"l":2.83,"c":2.84,"v":507000},{"d":"2008-10-23","o":2.9,"h":2.94,"l":1.95,"c":2,"v":2141000},{"d":"2008-10-24","o":1.95,"h":2.13,"l":1.75,"c":2.1,"v":1770800},{"d":"2008-10-27","o":2,"h":2.17,"l":2,"c":2.05,"v":481100},{"d":"2008-10-28","o":2.11,"h":2.32,"l":2.05,"c":2.3,"v":635200},{"d":"2008-10-29","o":2.3,"h":3.16,"l":2.12,"c":3,"v":994100},{"d":"2008-10-30","o":2.99,"h":3.41,"l":2.65,"c":2.99,"v":2448200},{"d":"2008-10-31","o":3.07,"h":3.38,"l":2.91,"c":3.25,"v":722800},{"d":"2008-11-03","o":3.24,"h":3.35,"l":3.11,"c":3.17,"v":380100},{"d":"2008-11-04","o":3.32,"h":3.82,"l":3.29,"c":3.82,"v":984700},{"d":"2008-11-05","o":3.76,"h":3.89,"l":3.5,"c":3.54,"v":989500},{"d":"2008-11-06","o":3.5,"h":3.61,"l":3.32,"c":3.43,"v":788000},{"d":"2008-11-07","o":3.5,"h":3.71,"l":3.35,"c":3.51,"v":456100},{"d":"2008-11-10","o":3.66,"h":3.76,"l":3.08,"c":3.2,"v":450500},{"d":"2008-11-11","o":3.17,"h":3.17,"l":2.85,"c":2.87,"v":790700},{"d":"2008-11-12","o":2.87,"h":2.89,"l":2.76,"c":2.77,"v":405700},{"d":"2008-11-13","o":2.8,"h":3.27,"l":2.5,"c":3.27,"v":901600},{"d":"2008-11-14","o":3.18,"h":3.78,"l":3,"c":3.72,"v":979900},{"d":"2008-11-17","o":3.79,"h":3.79,"l":3.09,"c":3.11,"v":334700},{"d":"2008-11-18","o":3.11,"h":3.58,"l":3.1,"c":3.54,"v":537000},{"d":"2008-11-19","o":3.52,"h":3.98,"l":3.36,"c":3.74,"v":807500},{"d":"2008-11-20","o":3.71,"h":3.88,"l":3.41,"c":3.46,"v":533200},{"d":"2008-11-21","o":3.56,"h":3.73,"l":3.2,"c":3.65,"v":527600},{"d":"2008-11-24","o":3.71,"h":3.71,"l":3.27,"c":3.39,"v":499300},{"d":"2008-11-25","o":3.5,"h":3.69,"l":3.32,"c":3.46,"v":275900},{"d":"2008-11-26","o":3.45,"h":4.18,"l":3.32,"c":4.18,"v":664200},{"d":"2008-11-28","o":4.12,"h":5.03,"l":4.05,"c":5.03,"v":168700},{"d":"2008-12-01","o":5.02,"h":5.02,"l":3.64,"c":3.67,"v":436200},{"d":"2008-12-02","o":3.65,"h":3.88,"l":3.2,"c":3.36,"v":505000},{"d":"2008-12-03","o":3.23,"h":3.25,"l":2.93,"c":2.99,"v":729500},{"d":"2008-12-04","o":3.04,"h":3.67,"l":2.98,"c":3.1,"v":392200},{"d":"2008-12-05","o":3.05,"h":3.99,"l":3.03,"c":3.98,"v":452100},{"d":"2008-12-08","o":4.2,"h":4.45,"l":3.8,"c":4.41,"v":335800},{"d":"2008-12-09","o":4.33,"h":4.58,"l":4.2,"c":4.24,"v":477200},{"d":"2008-12-10","o":4.35,"h":4.55,"l":4.19,"c":4.39,"v":212900},{"d":"2008-12-11","o":4.31,"h":4.6,"l":3.88,"c":3.99,"v":259000},{"d":"2008-12-12","o":3.81,"h":3.95,"l":3.6,"c":3.91,"v":191000},{"d":"2008-12-15","o":3.94,"h":3.94,"l":3.44,"c":3.8,"v":238700},{"d":"2008-12-16","o":3.86,"h":4.53,"l":3.78,"c":4.45,"v":341700},{"d":"2008-12-17","o":4.3,"h":5.01,"l":4.12,"c":4.94,"v":254100},{"d":"2008-12-18","o":4.86,"h":5,"l":4.09,"c":4.45,"v":466300},{"d":"2008-12-19","o":4.61,"h":5.01,"l":4.45,"c":4.67,"v":337700},{"d":"2008-12-22","o":4.55,"h":4.67,"l":3.8,"c":3.87,"v":178100},{"d":"2008-12-23","o":3.9,"h":4.05,"l":3.66,"c":3.68,"v":208300},{"d":"2008-12-24","o":3.7,"h":4.05,"l":3.62,"c":3.88,"v":126300},{"d":"2008-12-26","o":3.89,"h":4.29,"l":3.52,"c":4.29,"v":257200},{"d":"2008-12-29","o":4.26,"h":4.72,"l":4.24,"c":4.43,"v":508900},{"d":"2008-12-30","o":4.43,"h":4.65,"l":4.31,"c":4.51,"v":431000},{"d":"2008-12-31","o":4.47,"h":4.7,"l":4.32,"c":4.57,"v":287000},{"d":"2009-01-02","o":4.58,"h":4.9,"l":4.35,"c":4.7,"v":310100},{"d":"2009-01-05","o":4.72,"h":4.8,"l":4.29,"c":4.49,"v":521300},{"d":"2009-01-06","o":4.48,"h":5.05,"l":4.48,"c":4.91,"v":466500},{"d":"2009-01-07","o":4.73,"h":5.03,"l":4.52,"c":4.73,"v":384400},{"d":"2009-01-08","o":4.73,"h":5.29,"l":4.52,"c":5.23,"v":334700},{"d":"2009-01-09","o":5.2,"h":5.2,"l":4.8,"c":4.99,"v":268000},{"d":"2009-01-12","o":4.97,"h":5.01,"l":4.37,"c":4.37,"v":266700},{"d":"2009-01-13","o":4.35,"h":4.71,"l":4.23,"c":4.55,"v":212700},{"d":"2009-01-14","o":4.42,"h":4.42,"l":3.62,"c":3.63,"v":395200},{"d":"2009-01-15","o":3.56,"h":4.17,"l":3.45,"c":4.17,"v":346800},{"d":"2009-01-16","o":4.23,"h":4.23,"l":3.4,"c":3.54,"v":437900},{"d":"2009-01-20","o":3.58,"h":3.58,"l":3.1,"c":3.26,"v":300800},{"d":"2009-01-21","o":3.3,"h":3.58,"l":3.17,"c":3.54,"v":314800},{"d":"2009-01-22","o":3.44,"h":3.64,"l":3.25,"c":3.5,"v":218000},{"d":"2009-01-23","o":3.37,"h":3.59,"l":2.89,"c":3.46,"v":178300},{"d":"2009-01-26","o":3.46,"h":4.34,"l":3.46,"c":3.86,"v":325600},{"d":"2009-01-27","o":3.87,"h":4.15,"l":3.68,"c":3.87,"v":266000},{"d":"2009-01-28","o":3.99,"h":4.2,"l":3.82,"c":4.13,"v":260400},{"d":"2009-01-29","o":4.09,"h":4.11,"l":3.62,"c":3.64,"v":180900},{"d":"2009-01-30","o":3.75,"h":3.84,"l":3.34,"c":3.58,"v":189800},{"d":"2009-02-02","o":3.5,"h":3.65,"l":3.33,"c":3.58,"v":162800},{"d":"2009-02-03","o":3.61,"h":3.69,"l":3.33,"c":3.5,"v":212400},{"d":"2009-02-04","o":3.49,"h":3.61,"l":3.25,"c":3.28,"v":139200},{"d":"2009-02-05","o":3.24,"h":3.88,"l":3.03,"c":3.75,"v":385000},{"d":"2009-02-06","o":3.7,"h":4.42,"l":3.7,"c":4.41,"v":326900},{"d":"2009-02-09","o":4.29,"h":4.45,"l":4.16,"c":4.42,"v":155500},{"d":"2009-02-10","o":4.38,"h":4.48,"l":4,"c":4.07,"v":127800},{"d":"2009-02-11","o":4.11,"h":4.13,"l":3.67,"c":3.86,"v":155100},{"d":"2009-02-12","o":3.88,"h":3.88,"l":3.49,"c":3.8,"v":153800},{"d":"2009-02-13","o":3.8,"h":3.98,"l":3.65,"c":3.88,"v":117700},{"d":"2009-02-17","o":3.67,"h":3.81,"l":3.4,"c":3.6,"v":205400},{"d":"2009-02-18","o":3.63,"h":3.63,"l":3.18,"c":3.18,"v":156800},{"d":"2009-02-19","o":3.21,"h":3.46,"l":3.06,"c":3.41,"v":223600},{"d":"2009-02-20","o":3.33,"h":3.87,"l":3.25,"c":3.55,"v":171900},{"d":"2009-02-23","o":3.59,"h":3.99,"l":3.59,"c":3.86,"v":181400},{"d":"2009-02-24","o":3.94,"h":4.05,"l":3.81,"c":3.91,"v":222300},{"d":"2009-02-25","o":3.91,"h":3.91,"l":3.18,"c":3.33,"v":163000},{"d":"2009-02-26","o":3.35,"h":3.45,"l":3.04,"c":3.04,"v":135700},{"d":"2009-02-27","o":3.06,"h":3.12,"l":2.83,"c":2.85,"v":235600},{"d":"2009-03-02","o":2.78,"h":2.95,"l":2.7,"c":2.72,"v":245000},{"d":"2009-03-03","o":2.77,"h":2.84,"l":2.56,"c":2.57,"v":167500},{"d":"2009-03-04","o":2.63,"h":2.69,"l":2.41,"c":2.45,"v":199200},{"d":"2009-03-05","o":2.37,"h":2.42,"l":2.13,"c":2.14,"v":149500},{"d":"2009-03-06","o":2.18,"h":2.58,"l":2.17,"c":2.4,"v":288500},{"d":"2009-03-09","o":2.38,"h":2.46,"l":2,"c":2.02,"v":267200},{"d":"2009-03-10","o":2.13,"h":2.28,"l":2.04,"c":2.17,"v":727900},{"d":"2009-03-11","o":2.22,"h":2.3,"l":2.01,"c":2.01,"v":257900},{"d":"2009-03-12","o":2.01,"h":2.18,"l":2,"c":2.13,"v":236600},{"d":"2009-03-13","o":2.15,"h":2.37,"l":2.09,"c":2.29,"v":313300},{"d":"2009-03-16","o":2.01,"h":3.08,"l":1.6,"c":2.82,"v":1578300},{"d":"2009-03-17","o":2.88,"h":3.75,"l":2.8,"c":3.72,"v":640500},{"d":"2009-03-18","o":3.79,"h":3.79,"l":3.38,"c":3.65,"v":487800},{"d":"2009-03-19","o":4.14,"h":4.56,"l":3.91,"c":4,"v":602000},{"d":"2009-03-20","o":3.95,"h":4.2,"l":3.7,"c":3.93,"v":664400},{"d":"2009-03-23","o":4.02,"h":4.84,"l":3.82,"c":4.7,"v":733000},{"d":"2009-03-24","o":4.64,"h":4.65,"l":4.13,"c":4.14,"v":620100},{"d":"2009-03-25","o":4.24,"h":4.45,"l":3.94,"c":4.2,"v":517600},{"d":"2009-03-26","o":4.29,"h":4.78,"l":4.29,"c":4.71,"v":613800},{"d":"2009-03-27","o":4.65,"h":5.13,"l":4.58,"c":4.94,"v":499100},{"d":"2009-03-30","o":4.76,"h":4.94,"l":4.32,"c":4.47,"v":260700},{"d":"2009-03-31","o":4.59,"h":4.67,"l":4.08,"c":4.31,"v":202400},{"d":"2009-04-01","o":4.18,"h":4.98,"l":3.94,"c":4.74,"v":351400},{"d":"2009-04-02","o":4.99,"h":6.12,"l":4.9,"c":5.59,"v":694600},{"d":"2009-04-03","o":5.59,"h":5.84,"l":5.42,"c":5.8,"v":415500},{"d":"2009-04-06","o":5.7,"h":5.7,"l":5.06,"c":5.24,"v":423300},{"d":"2009-04-07","o":5.13,"h":5.25,"l":4.9,"c":4.91,"v":329600},{"d":"2009-04-08","o":4.92,"h":5.51,"l":4.92,"c":5.38,"v":730300},{"d":"2009-04-09","o":5.59,"h":5.98,"l":5.55,"c":5.8,"v":1094200},{"d":"2009-04-13","o":5.73,"h":6.04,"l":5.6,"c":5.68,"v":409000},{"d":"2009-04-14","o":5.59,"h":6.24,"l":5.57,"c":5.89,"v":1236500},{"d":"2009-04-15","o":5.87,"h":5.87,"l":5.5,"c":5.77,"v":544800},{"d":"2009-04-16","o":5.92,"h":7.07,"l":5.92,"c":6.72,"v":1143900},{"d":"2009-04-17","o":6.38,"h":7.13,"l":5.93,"c":7.03,"v":768600},{"d":"2009-04-20","o":6.8,"h":6.98,"l":6.01,"c":6.04,"v":542300},{"d":"2009-04-21","o":5.98,"h":6.93,"l":5.98,"c":6.7,"v":359100},{"d":"2009-04-22","o":6.58,"h":7.51,"l":6.54,"c":7.3,"v":569800},{"d":"2009-04-23","o":7.35,"h":8.12,"l":7.21,"c":8.06,"v":677200},{"d":"2009-04-24","o":8.2,"h":8.29,"l":7.57,"c":7.8,"v":564000},{"d":"2009-04-27","o":7.59,"h":7.86,"l":7.1,"c":7.46,"v":466200},{"d":"2009-04-28","o":7.45,"h":8.44,"l":7.14,"c":7.91,"v":423700},{"d":"2009-04-29","o":8.6,"h":9.51,"l":8.4,"c":9.09,"v":1170000},{"d":"2009-04-30","o":9.5,"h":10.33,"l":9.37,"c":9.67,"v":859900},{"d":"2009-05-01","o":9.67,"h":10.82,"l":9.64,"c":10.27,"v":941100},{"d":"2009-05-04","o":10.18,"h":10.81,"l":9.74,"c":10.15,"v":820100},{"d":"2009-05-05","o":10.04,"h":10.89,"l":9.88,"c":10.81,"v":743500},{"d":"2009-05-06","o":11.13,"h":11.22,"l":9.95,"c":10.4,"v":558100},{"d":"2009-05-07","o":10.32,"h":10.74,"l":9.54,"c":9.85,"v":404100},{"d":"2009-05-08","o":10.07,"h":10.54,"l":9.46,"c":9.67,"v":575200},{"d":"2009-05-11","o":9.4,"h":9.98,"l":9.03,"c":9.47,"v":429800},{"d":"2009-05-12","o":9.52,"h":9.71,"l":9.11,"c":9.42,"v":571000},{"d":"2009-05-13","o":9.26,"h":9.26,"l":8.27,"c":8.33,"v":416100},{"d":"2009-05-14","o":8.36,"h":9.17,"l":8.08,"c":8.82,"v":356700},{"d":"2009-05-15","o":8.85,"h":9.2,"l":8.44,"c":8.55,"v":234000},{"d":"2009-05-18","o":8.74,"h":11,"l":8.74,"c":10.86,"v":912400},{"d":"2009-05-19","o":10.7,"h":10.73,"l":10.08,"c":10.18,"v":498100},{"d":"2009-05-20","o":10.26,"h":11.06,"l":9.98,"c":10.06,"v":486200},{"d":"2009-05-21","o":9.85,"h":10.11,"l":9.38,"c":9.93,"v":506700},{"d":"2009-05-22","o":9.98,"h":10.05,"l":9.14,"c":9.26,"v":323200},{"d":"2009-05-26","o":9.17,"h":10,"l":9.06,"c":9.88,"v":585700},{"d":"2009-05-27","o":9.81,"h":10.33,"l":9.16,"c":9.22,"v":318000},{"d":"2009-05-28","o":9.3,"h":9.72,"l":8.73,"c":9.35,"v":406200},{"d":"2009-05-29","o":9.37,"h":9.86,"l":9.26,"c":9.5,"v":365800},{"d":"2009-06-01","o":9.71,"h":10.21,"l":9.52,"c":10.21,"v":494600},{"d":"2009-06-02","o":10.18,"h":11.17,"l":10.01,"c":11.06,"v":830700},{"d":"2009-06-03","o":10.91,"h":11.06,"l":10.57,"c":10.81,"v":244100},{"d":"2009-06-04","o":10.98,"h":10.98,"l":9.81,"c":10.58,"v":385000},{"d":"2009-06-05","o":10.7,"h":11.07,"l":10.2,"c":11.01,"v":276000},{"d":"2009-06-08","o":10.8,"h":11.44,"l":10.47,"c":11.22,"v":499400},{"d":"2009-06-09","o":11.26,"h":12.25,"l":11.26,"c":11.84,"v":361900},{"d":"2009-06-10","o":12.1,"h":12.15,"l":11.19,"c":11.94,"v":473700},{"d":"2009-06-11","o":11.9,"h":12.02,"l":11.32,"c":11.91,"v":294400},{"d":"2009-06-12","o":11.81,"h":11.83,"l":11.3,"c":11.7,"v":281700},{"d":"2009-06-15","o":11.34,"h":11.39,"l":10.67,"c":11.1,"v":289800},{"d":"2009-06-16","o":11.39,"h":11.39,"l":10.16,"c":10.2,"v":285800},{"d":"2009-06-17","o":10.24,"h":10.94,"l":9.78,"c":10.78,"v":400700},{"d":"2009-06-18","o":10.76,"h":10.83,"l":10.17,"c":10.8,"v":285500},{"d":"2009-06-19","o":11.01,"h":11.36,"l":10.25,"c":10.31,"v":394300},{"d":"2009-06-22","o":10.23,"h":10.23,"l":9.6,"c":9.77,"v":328100},{"d":"2009-06-23","o":9.93,"h":10.02,"l":9.4,"c":9.89,"v":353600},{"d":"2009-06-24","o":9.99,"h":10.75,"l":9.99,"c":10.27,"v":288400},{"d":"2009-06-25","o":10.2,"h":11.05,"l":10.05,"c":11.02,"v":324300},{"d":"2009-06-26","o":10.96,"h":11.85,"l":10.88,"c":11.4,"v":711500},{"d":"2009-06-29","o":11.4,"h":11.6,"l":10.58,"c":10.99,"v":225200},{"d":"2009-06-30","o":10.97,"h":11.02,"l":10.11,"c":10.24,"v":393000},{"d":"2009-07-01","o":10.24,"h":10.49,"l":9.93,"c":10.17,"v":443900},{"d":"2009-07-02","o":9.93,"h":10,"l":9.53,"c":9.85,"v":440400},{"d":"2009-07-06","o":9.81,"h":10,"l":8.84,"c":9.09,"v":693600},{"d":"2009-07-07","o":9.16,"h":9.25,"l":8.64,"c":8.99,"v":543500},{"d":"2009-07-08","o":9.07,"h":9.46,"l":8.95,"c":9.35,"v":390100},{"d":"2009-07-09","o":9.49,"h":9.76,"l":9.11,"c":9.17,"v":300500},{"d":"2009-07-10","o":9.11,"h":9.51,"l":8.72,"c":9.25,"v":263000},{"d":"2009-07-13","o":9.34,"h":10.25,"l":8.81,"c":10.2,"v":403300},{"d":"2009-07-14","o":10.21,"h":10.44,"l":9.98,"c":10.37,"v":192000},{"d":"2009-07-15","o":10.53,"h":11.42,"l":10.21,"c":11.16,"v":462000},{"d":"2009-07-16","o":11.13,"h":11.83,"l":10.98,"c":11.76,"v":479500},{"d":"2009-07-17","o":11.72,"h":12,"l":11.36,"c":11.61,"v":271800},{"d":"2009-07-20","o":11.68,"h":12.19,"l":11.55,"c":12.16,"v":529300},{"d":"2009-07-21","o":12.15,"h":12.25,"l":11.59,"c":11.93,"v":374000},{"d":"2009-07-22","o":11.87,"h":12.38,"l":11.81,"c":12.08,"v":198000},{"d":"2009-07-23","o":12.03,"h":12.88,"l":11.84,"c":12.42,"v":465800},{"d":"2009-07-24","o":12.31,"h":12.4,"l":11.93,"c":12.12,"v":215200},{"d":"2009-07-27","o":12.13,"h":12.31,"l":11.43,"c":12.27,"v":550900},{"d":"2009-07-28","o":12.2,"h":12.41,"l":11.86,"c":12.11,"v":306300},{"d":"2009-07-29","o":11.99,"h":12.46,"l":11.28,"c":11.95,"v":519600},{"d":"2009-07-30","o":12.76,"h":14.4,"l":12.76,"c":13.05,"v":1169300},{"d":"2009-07-31","o":13.14,"h":14.15,"l":13.14,"c":13.99,"v":649600},{"d":"2009-08-03","o":14.26,"h":14.26,"l":13.59,"c":13.98,"v":477600},{"d":"2009-08-04","o":13.79,"h":14.33,"l":13.59,"c":13.93,"v":511400},{"d":"2009-08-05","o":13.91,"h":14.26,"l":13.58,"c":13.81,"v":388600},{"d":"2009-08-06","o":13.93,"h":14.1,"l":13.43,"c":13.5,"v":280000},{"d":"2009-08-07","o":13.82,"h":14.42,"l":13.66,"c":14.17,"v":235700},{"d":"2009-08-10","o":13.95,"h":14.68,"l":13.85,"c":14.17,"v":212300},{"d":"2009-08-11","o":14.02,"h":14.02,"l":13,"c":13.14,"v":250300},{"d":"2009-08-12","o":13.19,"h":13.84,"l":13.18,"c":13.62,"v":282800},{"d":"2009-08-13","o":13.76,"h":13.9,"l":13.2,"c":13.8,"v":245600},{"d":"2009-08-14","o":13.73,"h":13.93,"l":12.74,"c":13.02,"v":332500},{"d":"2009-08-17","o":12.66,"h":12.76,"l":11.74,"c":12.33,"v":389400},{"d":"2009-08-18","o":12.39,"h":13.01,"l":12.09,"c":12.85,"v":218300},{"d":"2009-08-19","o":12.58,"h":13.18,"l":12.32,"c":13.12,"v":186800},{"d":"2009-08-20","o":13.11,"h":13.42,"l":12.98,"c":13.32,"v":144400},{"d":"2009-08-21","o":13.38,"h":13.56,"l":13.03,"c":13.31,"v":401300},{"d":"2009-08-24","o":13.35,"h":13.38,"l":12.95,"c":13.05,"v":264400},{"d":"2009-08-25","o":13.17,"h":13.41,"l":12.86,"c":13.28,"v":484500},{"d":"2009-08-26","o":13.25,"h":13.68,"l":13.12,"c":13.49,"v":256800},{"d":"2009-08-27","o":13.55,"h":13.59,"l":12.73,"c":13.25,"v":285400},{"d":"2009-08-28","o":13.38,"h":13.67,"l":13.25,"c":13.32,"v":265300},{"d":"2009-08-31","o":13.29,"h":13.38,"l":12.37,"c":12.5,"v":331000},{"d":"2009-09-01","o":12.62,"h":13.75,"l":12.27,"c":12.39,"v":521100},{"d":"2009-09-02","o":12.37,"h":12.74,"l":12,"c":12.45,"v":510000},{"d":"2009-09-03","o":12.59,"h":12.7,"l":12.02,"c":12.48,"v":155600},{"d":"2009-09-04","o":12.48,"h":12.7,"l":12.15,"c":12.55,"v":143700},{"d":"2009-09-08","o":12.8,"h":13.12,"l":12.57,"c":12.77,"v":183200},{"d":"2009-09-09","o":12.7,"h":13.74,"l":12.62,"c":13.44,"v":217300},{"d":"2009-09-10","o":13.39,"h":14.4,"l":13.35,"c":14.05,"v":380600},{"d":"2009-09-11","o":14.04,"h":14.72,"l":13.93,"c":14.12,"v":320100},{"d":"2009-09-14","o":14.02,"h":14.55,"l":13.88,"c":14.48,"v":202900},{"d":"2009-09-15","o":14.59,"h":14.95,"l":14.41,"c":14.82,"v":439300},{"d":"2009-09-16","o":14.81,"h":14.92,"l":14.68,"c":14.86,"v":345000},{"d":"2009-09-17","o":14.78,"h":14.78,"l":13.9,"c":14,"v":374800},{"d":"2009-09-18","o":14.1,"h":14.1,"l":13.08,"c":13.21,"v":342400},{"d":"2009-09-21","o":13.09,"h":13.67,"l":12.94,"c":13.45,"v":290400},{"d":"2009-09-22","o":13.63,"h":13.82,"l":13.42,"c":13.66,"v":322600},{"d":"2009-09-23","o":13.66,"h":13.74,"l":12.9,"c":13.05,"v":309100},{"d":"2009-09-24","o":13.17,"h":13.24,"l":12.44,"c":12.54,"v":310500},{"d":"2009-09-25","o":12.45,"h":12.72,"l":12.41,"c":12.71,"v":197400},{"d":"2009-09-28","o":12.84,"h":13.32,"l":12.84,"c":13.13,"v":331400},{"d":"2009-09-29","o":13.09,"h":13.34,"l":13.06,"c":13.17,"v":128200},{"d":"2009-09-30","o":13.24,"h":13.33,"l":12.55,"c":12.68,"v":259000},{"d":"2009-10-01","o":12.47,"h":12.54,"l":12.15,"c":12.31,"v":283300},{"d":"2009-10-02","o":12.18,"h":12.45,"l":11.91,"c":12.29,"v":233800},{"d":"2009-10-05","o":12.51,"h":12.84,"l":12.22,"c":12.66,"v":148500},{"d":"2009-10-06","o":12.81,"h":13.21,"l":12.66,"c":13,"v":164900},{"d":"2009-10-07","o":12.96,"h":13.08,"l":12.33,"c":12.69,"v":114200},{"d":"2009-10-08","o":12.77,"h":13.4,"l":12.37,"c":12.89,"v":430300},{"d":"2009-10-09","o":12.84,"h":13.17,"l":12.84,"c":13.05,"v":217100},{"d":"2009-10-12","o":13.03,"h":13.39,"l":12.95,"c":13.17,"v":220800},{"d":"2009-10-13","o":13.19,"h":13.29,"l":12.58,"c":13.22,"v":191700},{"d":"2009-10-14","o":13.39,"h":14.27,"l":13.39,"c":14.18,"v":365800},{"d":"2009-10-15","o":14.07,"h":14.3,"l":13.88,"c":14.1,"v":118200},{"d":"2009-10-16","o":13.91,"h":14.19,"l":13.49,"c":13.86,"v":175800},{"d":"2009-10-19","o":13.84,"h":14.19,"l":13.63,"c":14.1,"v":210000},{"d":"2009-10-20","o":14.13,"h":14.14,"l":13.74,"c":13.99,"v":141800},{"d":"2009-10-21","o":13.97,"h":14.83,"l":13.97,"c":14.43,"v":434600},{"d":"2009-10-22","o":14.44,"h":14.86,"l":14.04,"c":14.58,"v":171600},{"d":"2009-10-23","o":14.61,"h":14.71,"l":13.79,"c":14.3,"v":299500},{"d":"2009-10-26","o":14.33,"h":14.75,"l":13.65,"c":13.7,"v":278900},{"d":"2009-10-27","o":13.63,"h":13.74,"l":12.53,"c":12.66,"v":402300},{"d":"2009-10-28","o":12.66,"h":12.66,"l":11.52,"c":11.7,"v":280300},{"d":"2009-10-29","o":12.08,"h":12.44,"l":11.02,"c":11.26,"v":492800},{"d":"2009-10-30","o":11.09,"h":11.18,"l":9.69,"c":9.74,"v":677500},{"d":"2009-11-02","o":9.87,"h":10.49,"l":9.87,"c":10.46,"v":612300},{"d":"2009-11-03","o":10.38,"h":11.05,"l":10,"c":10.8,"v":418300},{"d":"2009-11-04","o":10.77,"h":11.04,"l":10.06,"c":10.13,"v":336700},{"d":"2009-11-05","o":10.24,"h":10.55,"l":10.11,"c":10.41,"v":387500},{"d":"2009-11-06","o":10.26,"h":10.6,"l":10.06,"c":10.39,"v":308300},{"d":"2009-11-09","o":10.53,"h":10.87,"l":10.5,"c":10.75,"v":307900},{"d":"2009-11-10","o":10.66,"h":10.7,"l":9.81,"c":10.15,"v":281800},{"d":"2009-11-11","o":10.32,"h":10.79,"l":10.25,"c":10.53,"v":306500},{"d":"2009-11-12","o":10.48,"h":10.53,"l":9.95,"c":10.08,"v":418300},{"d":"2009-11-13","o":10.09,"h":10.38,"l":10.09,"c":10.35,"v":376200},{"d":"2009-11-16","o":10.35,"h":10.96,"l":10.35,"c":10.74,"v":345500},{"d":"2009-11-17","o":10.66,"h":10.77,"l":10.35,"c":10.57,"v":219300},{"d":"2009-11-18","o":10.48,"h":10.55,"l":9.97,"c":10.24,"v":261300},{"d":"2009-11-19","o":10.06,"h":10.1,"l":9.57,"c":9.63,"v":342200},{"d":"2009-11-20","o":9.56,"h":9.8,"l":9.48,"c":9.75,"v":281500},{"d":"2009-11-23","o":9.95,"h":10.25,"l":9.88,"c":9.98,"v":314000},{"d":"2009-11-24","o":10.3,"h":11.4,"l":10.3,"c":11.07,"v":654600},{"d":"2009-11-25","o":11.14,"h":11.24,"l":10.92,"c":11.03,"v":363100},{"d":"2009-11-27","o":10.61,"h":10.74,"l":10.25,"c":10.65,"v":181200},{"d":"2009-11-30","o":10.6,"h":10.7,"l":10.23,"c":10.66,"v":440600},{"d":"2009-12-01","o":10.78,"h":11.02,"l":10.56,"c":10.94,"v":549500},{"d":"2009-12-02","o":11.05,"h":11.44,"l":10.89,"c":11.05,"v":239700},{"d":"2009-12-03","o":11.13,"h":11.38,"l":10.99,"c":11.16,"v":244300},{"d":"2009-12-04","o":11.52,"h":11.63,"l":11,"c":11.48,"v":305900},{"d":"2009-12-07","o":11.48,"h":12.07,"l":11.32,"c":11.9,"v":444300},{"d":"2009-12-08","o":11.8,"h":11.9,"l":11.42,"c":11.57,"v":353300},{"d":"2009-12-09","o":11.62,"h":11.64,"l":11.15,"c":11.63,"v":365600},{"d":"2009-12-10","o":11.74,"h":11.82,"l":11.25,"c":11.33,"v":432300},{"d":"2009-12-11","o":11.48,"h":11.57,"l":11.26,"c":11.44,"v":339200},{"d":"2009-12-14","o":11.58,"h":11.72,"l":11.38,"c":11.65,"v":336200},{"d":"2009-12-15","o":11.64,"h":11.75,"l":11.08,"c":11.26,"v":389400},{"d":"2009-12-16","o":11.44,"h":11.74,"l":11.29,"c":11.68,"v":720000},{"d":"2009-12-17","o":11.56,"h":11.69,"l":11.26,"c":11.27,"v":258900},{"d":"2009-12-18","o":11.53,"h":11.57,"l":11.06,"c":11.11,"v":459800},{"d":"2009-12-21","o":11.11,"h":11.58,"l":11.08,"c":11.49,"v":285700},{"d":"2009-12-22","o":11.47,"h":11.74,"l":11.41,"c":11.64,"v":129700},{"d":"2009-12-23","o":11.72,"h":11.9,"l":11.54,"c":11.83,"v":131500},{"d":"2009-12-24","o":11.9,"h":12.05,"l":11.79,"c":12.04,"v":81400},{"d":"2009-12-28","o":12.08,"h":12.24,"l":11.79,"c":11.91,"v":133800},{"d":"2009-12-29","o":11.92,"h":11.93,"l":11.75,"c":11.78,"v":122500},{"d":"2009-12-30","o":11.67,"h":11.91,"l":11.53,"c":11.81,"v":123200},{"d":"2009-12-31","o":11.77,"h":12.01,"l":11.51,"c":11.53,"v":159700},{"d":"2010-01-04","o":11.68,"h":11.99,"l":11.62,"c":11.83,"v":184800},{"d":"2010-01-05","o":11.84,"h":12.5,"l":11.76,"c":12.39,"v":608400},{"d":"2010-01-06","o":12.4,"h":12.97,"l":12.35,"c":12.76,"v":376800},{"d":"2010-01-07","o":12.83,"h":13.18,"l":12.62,"c":13.05,"v":306200},{"d":"2010-01-08","o":13,"h":13.15,"l":12.95,"c":13.15,"v":148100},{"d":"2010-01-11","o":13.23,"h":13.26,"l":13.03,"c":13.2,"v":137700},{"d":"2010-01-12","o":13,"h":13.37,"l":12.9,"c":13.07,"v":379200},{"d":"2010-01-13","o":13.19,"h":13.38,"l":13.02,"c":13.1,"v":285800},{"d":"2010-01-14","o":13.06,"h":13.21,"l":12.99,"c":13.06,"v":114400},{"d":"2010-01-15","o":13.13,"h":13.32,"l":12.99,"c":13.29,"v":310900},{"d":"2010-01-19","o":13.29,"h":13.49,"l":13.07,"c":13.16,"v":339100},{"d":"2010-01-20","o":13.01,"h":13.14,"l":12.75,"c":12.94,"v":367700},{"d":"2010-01-21","o":13,"h":13.14,"l":12.53,"c":12.6,"v":244500},{"d":"2010-01-22","o":12.54,"h":12.54,"l":11.64,"c":11.72,"v":270800},{"d":"2010-01-25","o":11.84,"h":12.04,"l":11.55,"c":12,"v":479900},{"d":"2010-01-26","o":11.9,"h":12.4,"l":11.68,"c":11.94,"v":274300},{"d":"2010-01-27","o":11.85,"h":12.04,"l":11.63,"c":11.78,"v":274100},{"d":"2010-01-28","o":11.84,"h":11.91,"l":11.05,"c":11.24,"v":258500},{"d":"2010-01-29","o":11.27,"h":11.56,"l":10.95,"c":11.07,"v":203800},{"d":"2010-02-01","o":11.09,"h":12,"l":11.09,"c":11.78,"v":454900},{"d":"2010-02-02","o":11.79,"h":12.18,"l":11.57,"c":12.1,"v":292600},{"d":"2010-02-03","o":11.98,"h":12.08,"l":11.75,"c":11.91,"v":266600},{"d":"2010-02-04","o":11.79,"h":11.88,"l":11.24,"c":11.42,"v":337500},{"d":"2010-02-05","o":11.4,"h":11.42,"l":10.93,"c":11.34,"v":420400},{"d":"2010-02-08","o":11.31,"h":11.44,"l":10.95,"c":10.96,"v":246000},{"d":"2010-02-09","o":11.2,"h":11.29,"l":10.8,"c":11,"v":476100},{"d":"2010-02-10","o":10.96,"h":10.98,"l":10.68,"c":10.91,"v":785900},{"d":"2010-02-11","o":10.83,"h":11.09,"l":10.64,"c":10.99,"v":147900},{"d":"2010-02-12","o":10.82,"h":11.25,"l":10.78,"c":11.24,"v":227300},{"d":"2010-02-16","o":11.46,"h":11.57,"l":11.29,"c":11.41,"v":93900},{"d":"2010-02-17","o":11.51,"h":11.76,"l":11.47,"c":11.58,"v":149700},{"d":"2010-02-18","o":11.6,"h":11.76,"l":11.58,"c":11.7,"v":123000},{"d":"2010-02-19","o":11.68,"h":11.83,"l":11.63,"c":11.7,"v":155300},{"d":"2010-02-22","o":11.79,"h":11.93,"l":11.54,"c":11.56,"v":155700},{"d":"2010-02-23","o":11.56,"h":11.66,"l":11.25,"c":11.47,"v":294100},{"d":"2010-02-24","o":11.56,"h":11.73,"l":11.43,"c":11.59,"v":268400},{"d":"2010-02-25","o":11.36,"h":12.17,"l":11.36,"c":11.71,"v":409700},{"d":"2010-02-26","o":11.76,"h":11.85,"l":11.57,"c":11.63,"v":295700},{"d":"2010-03-01","o":11.61,"h":12.17,"l":11.57,"c":12.03,"v":475400},{"d":"2010-03-02","o":12.04,"h":12.12,"l":11.81,"c":11.96,"v":370000},{"d":"2010-03-03","o":11.98,"h":12.61,"l":11.94,"c":12.36,"v":592200},{"d":"2010-03-04","o":12.3,"h":12.59,"l":12.28,"c":12.52,"v":262800},{"d":"2010-03-05","o":12.66,"h":13.06,"l":12.47,"c":12.9,"v":361500},{"d":"2010-03-08","o":12.96,"h":13.11,"l":12.72,"c":12.97,"v":336400},{"d":"2010-03-09","o":12.93,"h":13.29,"l":12.87,"c":13.11,"v":629100},{"d":"2010-03-10","o":13.07,"h":13.56,"l":12.99,"c":13.45,"v":294300},{"d":"2010-03-11","o":13.35,"h":13.46,"l":13.16,"c":13.36,"v":321300},{"d":"2010-03-12","o":13.46,"h":13.6,"l":13.16,"c":13.29,"v":258700},{"d":"2010-03-15","o":13.29,"h":13.54,"l":13.16,"c":13.47,"v":257300},{"d":"2010-03-16","o":13.59,"h":14.03,"l":13.35,"c":13.98,"v":561000},{"d":"2010-03-17","o":14.07,"h":14.24,"l":14.01,"c":14.05,"v":184100},{"d":"2010-03-18","o":14.08,"h":14.21,"l":13.76,"c":13.86,"v":255300},{"d":"2010-03-19","o":14.04,"h":14.19,"l":13.79,"c":14.04,"v":505000},{"d":"2010-03-22","o":13.83,"h":14.05,"l":13.74,"c":14.02,"v":199100},{"d":"2010-03-23","o":14.02,"h":14.33,"l":13.9,"c":14.24,"v":282600},{"d":"2010-03-24","o":14.16,"h":14.17,"l":13.89,"c":13.92,"v":140000},{"d":"2010-03-25","o":14.03,"h":14.1,"l":13.86,"c":13.91,"v":298300},{"d":"2010-03-26","o":14.03,"h":14.04,"l":13.88,"c":13.96,"v":280000},{"d":"2010-03-29","o":14.05,"h":14.14,"l":13.66,"c":13.68,"v":333700},{"d":"2010-03-30","o":13.68,"h":13.92,"l":13.57,"c":13.63,"v":168400},{"d":"2010-03-31","o":13.56,"h":13.68,"l":13.27,"c":13.3,"v":427400},{"d":"2010-04-01","o":13.45,"h":13.63,"l":13.35,"c":13.61,"v":211600},{"d":"2010-04-05","o":13.62,"h":13.96,"l":13.62,"c":13.83,"v":141100},{"d":"2010-04-06","o":13.71,"h":13.81,"l":13.63,"c":13.76,"v":143300},{"d":"2010-04-07","o":13.7,"h":14.14,"l":13.7,"c":13.99,"v":274700},{"d":"2010-04-08","o":13.86,"h":13.89,"l":13.46,"c":13.6,"v":241200},{"d":"2010-04-09","o":13.57,"h":13.75,"l":13.48,"c":13.59,"v":205700},{"d":"2010-04-12","o":13.56,"h":13.65,"l":13.4,"c":13.51,"v":183800},{"d":"2010-04-13","o":13.51,"h":13.53,"l":13.4,"c":13.47,"v":141600},{"d":"2010-04-14","o":13.54,"h":13.92,"l":13.54,"c":13.86,"v":142600},{"d":"2010-04-15","o":13.88,"h":14.05,"l":13.71,"c":14.03,"v":242900},{"d":"2010-04-16","o":13.96,"h":14.27,"l":13.75,"c":13.86,"v":376600},{"d":"2010-04-19","o":13.8,"h":13.83,"l":13.23,"c":13.5,"v":359400},{"d":"2010-04-20","o":13.57,"h":13.72,"l":13.47,"c":13.59,"v":90500},{"d":"2010-04-21","o":13.57,"h":14.05,"l":13.55,"c":13.99,"v":386400},{"d":"2010-04-22","o":13.81,"h":15.07,"l":13.76,"c":14.95,"v":377300},{"d":"2010-04-23","o":15,"h":15.06,"l":14.83,"c":15.04,"v":164200},{"d":"2010-04-26","o":15.04,"h":15.47,"l":15.04,"c":15.09,"v":229500},{"d":"2010-04-27","o":15.09,"h":15.1,"l":14.33,"c":14.35,"v":358100},{"d":"2010-04-28","o":14.46,"h":14.57,"l":13.92,"c":13.97,"v":291300},{"d":"2010-04-29","o":14.67,"h":16.92,"l":14.67,"c":16.79,"v":1492400},{"d":"2010-04-30","o":16.31,"h":16.85,"l":15.52,"c":15.55,"v":650800},{"d":"2010-05-03","o":15.67,"h":16.32,"l":15.48,"c":15.93,"v":373500},{"d":"2010-05-04","o":15.6,"h":15.68,"l":15.09,"c":15.17,"v":368900},{"d":"2010-05-05","o":14.97,"h":15.12,"l":14.59,"c":14.6,"v":329800},{"d":"2010-05-06","o":14.55,"h":14.8,"l":12.52,"c":13.87,"v":499700},{"d":"2010-05-07","o":13.81,"h":14.05,"l":13.03,"c":13.31,"v":617000},{"d":"2010-05-10","o":14.31,"h":14.59,"l":14,"c":14.48,"v":451000},{"d":"2010-05-11","o":14.16,"h":14.98,"l":14.16,"c":14.8,"v":310600},{"d":"2010-05-12","o":14.8,"h":15.41,"l":14.77,"c":15.41,"v":153300},{"d":"2010-05-13","o":15.35,"h":15.39,"l":14.71,"c":14.77,"v":138200},{"d":"2010-05-14","o":14.48,"h":14.55,"l":13.97,"c":14.11,"v":249100},{"d":"2010-05-17","o":14.24,"h":14.4,"l":13.31,"c":13.67,"v":320300},{"d":"2010-05-18","o":14,"h":14.07,"l":13.45,"c":13.49,"v":315300},{"d":"2010-05-19","o":13.38,"h":13.55,"l":12.88,"c":13,"v":241100},{"d":"2010-05-20","o":12.53,"h":12.93,"l":12,"c":12.11,"v":473800},{"d":"2010-05-21","o":11.79,"h":12.89,"l":11.68,"c":12.46,"v":471600},{"d":"2010-05-24","o":12.41,"h":12.54,"l":12.22,"c":12.26,"v":190400},{"d":"2010-05-25","o":11.79,"h":12.66,"l":11.55,"c":12.59,"v":508100},{"d":"2010-05-26","o":12.71,"h":13.12,"l":12.65,"c":12.86,"v":641800},{"d":"2010-05-27","o":13.25,"h":13.7,"l":13.14,"c":13.39,"v":332400},{"d":"2010-05-28","o":13.37,"h":13.52,"l":13.02,"c":13.22,"v":264100},{"d":"2010-06-01","o":13.01,"h":13.19,"l":12.44,"c":12.44,"v":346800},{"d":"2010-06-02","o":12.54,"h":12.73,"l":12.25,"c":12.67,"v":282000},{"d":"2010-06-03","o":12.78,"h":13.5,"l":12.72,"c":13.39,"v":515400},{"d":"2010-06-04","o":12.89,"h":12.96,"l":12.44,"c":12.59,"v":604100},{"d":"2010-06-07","o":12.65,"h":12.68,"l":11.67,"c":11.7,"v":286800},{"d":"2010-06-08","o":11.75,"h":11.86,"l":11.31,"c":11.63,"v":412800},{"d":"2010-06-09","o":11.81,"h":12.17,"l":11.54,"c":11.96,"v":410400},{"d":"2010-06-10","o":12.26,"h":12.42,"l":12.04,"c":12.4,"v":244500},{"d":"2010-06-11","o":12.13,"h":12.86,"l":12.1,"c":12.75,"v":196400},{"d":"2010-06-14","o":12.9,"h":13.15,"l":12.64,"c":12.9,"v":308300},{"d":"2010-06-15","o":12.96,"h":13.69,"l":12.74,"c":13.69,"v":455500},{"d":"2010-06-16","o":13.46,"h":13.65,"l":13.13,"c":13.29,"v":200300},{"d":"2010-06-17","o":13.29,"h":13.31,"l":12.83,"c":12.96,"v":284700},{"d":"2010-06-18","o":12.96,"h":12.96,"l":12.15,"c":12.24,"v":417500},{"d":"2010-06-21","o":12.48,"h":12.64,"l":11.74,"c":11.82,"v":445900},{"d":"2010-06-22","o":11.83,"h":12.07,"l":11.28,"c":11.36,"v":386200},{"d":"2010-06-23","o":11.38,"h":11.9,"l":11.09,"c":11.72,"v":875200},{"d":"2010-06-24","o":11.57,"h":11.77,"l":11.23,"c":11.28,"v":380000},{"d":"2010-06-25","o":11.4,"h":11.47,"l":11.08,"c":11.37,"v":1480300},{"d":"2010-06-28","o":11.39,"h":11.45,"l":10.91,"c":10.96,"v":460000},{"d":"2010-06-29","o":10.68,"h":10.88,"l":10.32,"c":10.71,"v":569800},{"d":"2010-06-30","o":10.72,"h":10.99,"l":10.43,"c":10.54,"v":337100},{"d":"2010-07-01","o":10.53,"h":10.62,"l":9.81,"c":10.27,"v":846200},{"d":"2010-07-02","o":10.36,"h":10.48,"l":10.13,"c":10.34,"v":381800},{"d":"2010-07-06","o":10.54,"h":10.69,"l":9.69,"c":9.82,"v":516700},{"d":"2010-07-07","o":9.98,"h":10.29,"l":9.8,"c":10.27,"v":375100},{"d":"2010-07-08","o":10.4,"h":10.58,"l":10.18,"c":10.33,"v":250100},{"d":"2010-07-09","o":10.27,"h":10.45,"l":10.15,"c":10.29,"v":520100},{"d":"2010-07-12","o":10.29,"h":10.39,"l":9.95,"c":10.11,"v":333400},{"d":"2010-07-13","o":10.28,"h":10.99,"l":10,"c":10.93,"v":362700},{"d":"2010-07-14","o":10.82,"h":11.19,"l":10.65,"c":11.08,"v":194300},{"d":"2010-07-15","o":11.06,"h":11.13,"l":10.69,"c":11.04,"v":204300},{"d":"2010-07-16","o":10.95,"h":11.05,"l":10.38,"c":10.41,"v":305400},{"d":"2010-07-19","o":10.43,"h":10.55,"l":10.06,"c":10.38,"v":130500},{"d":"2010-07-20","o":10.18,"h":11.04,"l":10.16,"c":10.99,"v":334700},{"d":"2010-07-21","o":11.14,"h":11.34,"l":10.77,"c":10.88,"v":188200},{"d":"2010-07-22","o":10.99,"h":11.89,"l":10.99,"c":11.85,"v":333500},{"d":"2010-07-23","o":11.76,"h":12.35,"l":11.72,"c":12.32,"v":214400},{"d":"2010-07-26","o":12.45,"h":12.76,"l":12.15,"c":12.75,"v":267200},{"d":"2010-07-27","o":13.61,"h":13.8,"l":13.14,"c":13.61,"v":486100},{"d":"2010-07-28","o":13.68,"h":13.86,"l":13.18,"c":13.36,"v":259600},{"d":"2010-07-29","o":13.59,"h":13.76,"l":12.99,"c":13.28,"v":412000},{"d":"2010-07-30","o":13.02,"h":13.72,"l":12.84,"c":13.46,"v":350100},{"d":"2010-08-02","o":13.8,"h":14.16,"l":13.78,"c":14.05,"v":356900},{"d":"2010-08-03","o":13.91,"h":13.94,"l":13.53,"c":13.78,"v":228700},{"d":"2010-08-04","o":13.9,"h":14.05,"l":13.65,"c":13.76,"v":219600},{"d":"2010-08-05","o":13.63,"h":13.68,"l":13.4,"c":13.46,"v":219500},{"d":"2010-08-06","o":13.19,"h":13.95,"l":13.02,"c":13.91,"v":185400},{"d":"2010-08-09","o":14.02,"h":14.44,"l":13.94,"c":14.42,"v":277800},{"d":"2010-08-10","o":14.15,"h":14.25,"l":13.85,"c":14,"v":320800},{"d":"2010-08-11","o":13.6,"h":13.74,"l":13.1,"c":13.19,"v":391200},{"d":"2010-08-12","o":12.81,"h":13.25,"l":12.76,"c":13.16,"v":146100},{"d":"2010-08-13","o":13.12,"h":13.33,"l":12.85,"c":12.88,"v":132900},{"d":"2010-08-16","o":12.81,"h":13,"l":12.56,"c":12.71,"v":167400},{"d":"2010-08-17","o":12.96,"h":13.29,"l":12.79,"c":13.04,"v":236600},{"d":"2010-08-18","o":13.09,"h":13.42,"l":12.88,"c":13.32,"v":220400},{"d":"2010-08-19","o":13.27,"h":13.42,"l":12.68,"c":12.72,"v":164300},{"d":"2010-08-20","o":12.62,"h":12.81,"l":12.3,"c":12.76,"v":239400},{"d":"2010-08-23","o":12.85,"h":13.01,"l":12.12,"c":12.17,"v":144800},{"d":"2010-08-24","o":11.93,"h":12.37,"l":11.67,"c":12.1,"v":210600},{"d":"2010-08-25","o":11.91,"h":12.17,"l":11.59,"c":12.11,"v":280500},{"d":"2010-08-26","o":12.21,"h":12.56,"l":12,"c":12.02,"v":204400},{"d":"2010-08-27","o":12.2,"h":12.5,"l":11.75,"c":12.49,"v":186600},{"d":"2010-08-30","o":12.49,"h":12.56,"l":11.88,"c":11.9,"v":173600},{"d":"2010-08-31","o":11.85,"h":12.31,"l":11.69,"c":11.93,"v":258300},{"d":"2010-09-01","o":12.18,"h":12.92,"l":12.06,"c":12.91,"v":135800},{"d":"2010-09-02","o":12.88,"h":13.27,"l":12.86,"c":13.13,"v":129500},{"d":"2010-09-03","o":13.38,"h":13.6,"l":13.24,"c":13.6,"v":147200},{"d":"2010-09-07","o":13.54,"h":13.56,"l":13.02,"c":13.08,"v":140500},{"d":"2010-09-08","o":13.17,"h":13.3,"l":12.88,"c":13.04,"v":69500},{"d":"2010-09-09","o":13.29,"h":13.33,"l":12.64,"c":12.88,"v":91300},{"d":"2010-09-10","o":12.91,"h":12.93,"l":12.64,"c":12.77,"v":221200},{"d":"2010-09-13","o":12.98,"h":13.08,"l":12.73,"c":12.82,"v":250700},{"d":"2010-09-14","o":12.77,"h":12.82,"l":12.65,"c":12.69,"v":383600},{"d":"2010-09-15","o":12.64,"h":12.92,"l":12.52,"c":12.8,"v":319800},{"d":"2010-09-16","o":12.72,"h":12.72,"l":12.25,"c":12.39,"v":192300},{"d":"2010-09-17","o":12.52,"h":12.6,"l":12.08,"c":12.24,"v":189200},{"d":"2010-09-20","o":12.35,"h":13.05,"l":12.06,"c":13,"v":217700},{"d":"2010-09-21","o":13,"h":13.16,"l":12.68,"c":12.91,"v":124900},{"d":"2010-09-22","o":12.82,"h":13.04,"l":12.47,"c":12.61,"v":87200},{"d":"2010-09-23","o":12.44,"h":12.88,"l":12.42,"c":12.69,"v":181200},{"d":"2010-09-24","o":12.95,"h":13.44,"l":12.85,"c":13.41,"v":177800},{"d":"2010-09-27","o":13.5,"h":13.81,"l":13.38,"c":13.72,"v":184300},{"d":"2010-09-28","o":13.82,"h":13.85,"l":13.3,"c":13.77,"v":158800},{"d":"2010-09-29","o":13.66,"h":13.97,"l":13.53,"c":13.96,"v":147200},{"d":"2010-09-30","o":14.04,"h":14.16,"l":13.75,"c":14.07,"v":271700},{"d":"2010-10-01","o":14.23,"h":14.47,"l":13.93,"c":14.41,"v":210100},{"d":"2010-10-04","o":14.3,"h":14.45,"l":13.67,"c":13.73,"v":157300},{"d":"2010-10-05","o":13.94,"h":14.27,"l":13.94,"c":14.26,"v":205000},{"d":"2010-10-06","o":14.35,"h":14.5,"l":14,"c":14.25,"v":203800},{"d":"2010-10-07","o":14.28,"h":14.4,"l":14.01,"c":14.29,"v":123300},{"d":"2010-10-08","o":14.34,"h":14.49,"l":14.02,"c":14.45,"v":149100},{"d":"2010-10-11","o":14.45,"h":14.55,"l":14.25,"c":14.32,"v":103400},{"d":"2010-10-12","o":14.3,"h":14.67,"l":13.97,"c":14.56,"v":248600},{"d":"2010-10-13","o":14.67,"h":14.94,"l":14.58,"c":14.7,"v":287800},{"d":"2010-10-14","o":14.67,"h":14.98,"l":14.52,"c":14.61,"v":253000},{"d":"2010-10-15","o":14.81,"h":14.94,"l":14.51,"c":14.58,"v":278100},{"d":"2010-10-18","o":14.61,"h":15.1,"l":14.56,"c":15.08,"v":189000},{"d":"2010-10-19","o":14.78,"h":14.99,"l":14.34,"c":14.46,"v":157400},{"d":"2010-10-20","o":14.58,"h":14.75,"l":14.46,"c":14.66,"v":83600},{"d":"2010-10-21","o":14.8,"h":15.22,"l":14.46,"c":14.9,"v":190600},{"d":"2010-10-22","o":14.94,"h":15.01,"l":14.57,"c":14.78,"v":90200},{"d":"2010-10-25","o":14.94,"h":15.26,"l":14.73,"c":14.83,"v":130900},{"d":"2010-10-26","o":14.47,"h":14.5,"l":13.85,"c":14.37,"v":314600},{"d":"2010-10-27","o":14.2,"h":14.49,"l":14.05,"c":14.4,"v":150200},{"d":"2010-10-28","o":14.55,"h":14.56,"l":14.12,"c":14.38,"v":209600},{"d":"2010-10-29","o":14.33,"h":14.59,"l":14.26,"c":14.42,"v":140600},{"d":"2010-11-01","o":14.49,"h":14.65,"l":14.39,"c":14.57,"v":202600},{"d":"2010-11-02","o":14.84,"h":15.12,"l":14.7,"c":14.9,"v":181200},{"d":"2010-11-03","o":14.88,"h":15.02,"l":14.66,"c":15,"v":105600},{"d":"2010-11-04","o":15.37,"h":16.05,"l":15.34,"c":15.83,"v":425800},{"d":"2010-11-05","o":15.91,"h":16.07,"l":15.57,"c":15.81,"v":191000},{"d":"2010-11-08","o":15.78,"h":16.16,"l":15.71,"c":16.01,"v":150500},{"d":"2010-11-09","o":16.04,"h":16.12,"l":15.72,"c":15.86,"v":183400},{"d":"2010-11-10","o":15.92,"h":16.11,"l":15.76,"c":16.03,"v":118000},{"d":"2010-11-11","o":15.8,"h":16.03,"l":15.69,"c":15.89,"v":75300},{"d":"2010-11-12","o":15.71,"h":15.92,"l":15.47,"c":15.62,"v":224300},{"d":"2010-11-15","o":15.75,"h":16,"l":15.51,"c":15.56,"v":146900},{"d":"2010-11-16","o":15.5,"h":15.78,"l":15.21,"c":15.45,"v":210600},{"d":"2010-11-17","o":15.46,"h":15.6,"l":15.3,"c":15.38,"v":206000},{"d":"2010-11-18","o":15.58,"h":16.2,"l":15.58,"c":16.03,"v":233200},{"d":"2010-11-19","o":16.06,"h":16.06,"l":15.6,"c":15.65,"v":275700},{"d":"2010-11-22","o":15.55,"h":15.87,"l":15.41,"c":15.6,"v":242400},{"d":"2010-11-23","o":15.31,"h":15.6,"l":15.29,"c":15.45,"v":110200},{"d":"2010-11-24","o":15.58,"h":16.32,"l":15.58,"c":16.15,"v":232800},{"d":"2010-11-26","o":16,"h":16.21,"l":16,"c":16.1,"v":64100},{"d":"2010-11-29","o":15.95,"h":16.04,"l":15.48,"c":16,"v":145500},{"d":"2010-11-30","o":15.75,"h":16,"l":15.56,"c":15.74,"v":219700},{"d":"2010-12-01","o":16.2,"h":16.5,"l":15.93,"c":16.14,"v":212600},{"d":"2010-12-02","o":16.2,"h":16.79,"l":16.2,"c":16.75,"v":276900},{"d":"2010-12-03","o":16.7,"h":17.22,"l":16.63,"c":17.13,"v":325000},{"d":"2010-12-06","o":17.12,"h":17.39,"l":16.89,"c":17.13,"v":308700},{"d":"2010-12-07","o":17.37,"h":17.45,"l":17.15,"c":17.28,"v":252800},{"d":"2010-12-08","o":17.33,"h":17.45,"l":16.99,"c":17.01,"v":91600},{"d":"2010-12-09","o":17.19,"h":17.19,"l":16.95,"c":17.04,"v":109500},{"d":"2010-12-10","o":17.11,"h":17.71,"l":17.03,"c":17.54,"v":153500},{"d":"2010-12-13","o":17.65,"h":17.65,"l":16.79,"c":16.8,"v":194000},{"d":"2010-12-14","o":16.89,"h":17.26,"l":16.83,"c":16.94,"v":241700},{"d":"2010-12-15","o":16.92,"h":17.21,"l":16.81,"c":16.9,"v":215900},{"d":"2010-12-16","o":16.97,"h":17.19,"l":16.79,"c":17.04,"v":179300},{"d":"2010-12-17","o":17.04,"h":17.04,"l":16.58,"c":16.87,"v":288700},{"d":"2010-12-20","o":17.01,"h":17.57,"l":16.92,"c":17.5,"v":241900},{"d":"2010-12-21","o":17.6,"h":18.73,"l":17.47,"c":18.67,"v":398500},{"d":"2010-12-22","o":18.74,"h":18.9,"l":18.09,"c":18.14,"v":170600},{"d":"2010-12-23","o":18.12,"h":18.31,"l":17.99,"c":18.06,"v":88500},{"d":"2010-12-27","o":17.99,"h":18.21,"l":17.83,"c":18.1,"v":66600},{"d":"2010-12-28","o":18.07,"h":18.18,"l":17.72,"c":17.82,"v":124500},{"d":"2010-12-29","o":17.86,"h":18.5,"l":17.84,"c":18.45,"v":232200},{"d":"2010-12-30","o":18.37,"h":18.87,"l":18.27,"c":18.8,"v":191800},{"d":"2010-12-31","o":18.77,"h":18.83,"l":18.34,"c":18.48,"v":194900},{"d":"2011-01-03","o":18.79,"h":18.9,"l":18.52,"c":18.76,"v":298100},{"d":"2011-01-04","o":18.88,"h":19,"l":18.29,"c":18.51,"v":204000},{"d":"2011-01-05","o":18.5,"h":18.79,"l":18.27,"c":18.63,"v":138800},{"d":"2011-01-06","o":18.61,"h":18.64,"l":18.31,"c":18.62,"v":134400},{"d":"2011-01-07","o":18.7,"h":18.72,"l":18.37,"c":18.72,"v":186800},{"d":"2011-01-10","o":18.62,"h":18.96,"l":18.39,"c":18.91,"v":322800},{"d":"2011-01-11","o":18.99,"h":19.19,"l":18.66,"c":18.76,"v":182700},{"d":"2011-01-12","o":19,"h":19.03,"l":18.71,"c":18.83,"v":209300},{"d":"2011-01-13","o":18.86,"h":18.97,"l":18.47,"c":18.59,"v":122000},{"d":"2011-01-14","o":18.54,"h":18.61,"l":18.36,"c":18.56,"v":205000},{"d":"2011-01-18","o":18.54,"h":18.54,"l":18.15,"c":18.39,"v":130600},{"d":"2011-01-19","o":18.36,"h":18.45,"l":18.03,"c":18.16,"v":167500},{"d":"2011-01-20","o":18.01,"h":18.35,"l":17.95,"c":18.02,"v":156700},{"d":"2011-01-21","o":18.15,"h":18.3,"l":18.06,"c":18.11,"v":232300},{"d":"2011-01-24","o":18.14,"h":18.41,"l":18.1,"c":18.31,"v":104600},{"d":"2011-01-25","o":18.16,"h":18.36,"l":17.97,"c":18.33,"v":99500},{"d":"2011-01-26","o":18.36,"h":19.12,"l":18.16,"c":18.99,"v":175800},{"d":"2011-01-27","o":19.02,"h":19.56,"l":18.93,"c":19.37,"v":119900},{"d":"2011-01-28","o":19.33,"h":19.44,"l":18.35,"c":18.42,"v":226400},{"d":"2011-01-31","o":18.52,"h":18.82,"l":18.29,"c":18.41,"v":199500},{"d":"2011-02-01","o":18.63,"h":19.06,"l":18.43,"c":18.71,"v":247400},{"d":"2011-02-02","o":18.6,"h":18.99,"l":18.39,"c":18.5,"v":147800},{"d":"2011-02-03","o":18.45,"h":18.93,"l":18.45,"c":18.68,"v":145800},{"d":"2011-02-04","o":18.69,"h":18.92,"l":18.48,"c":18.78,"v":108100},{"d":"2011-02-07","o":18.78,"h":19.72,"l":18.66,"c":19.48,"v":167000},{"d":"2011-02-08","o":19.5,"h":19.93,"l":19.44,"c":19.93,"v":216400},{"d":"2011-02-09","o":19.81,"h":19.89,"l":19.49,"c":19.59,"v":100600},{"d":"2011-02-10","o":19.43,"h":19.66,"l":19.25,"c":19.57,"v":63900},{"d":"2011-02-11","o":19.5,"h":19.99,"l":19.5,"c":19.98,"v":155900},{"d":"2011-02-14","o":20,"h":20,"l":19.53,"c":19.59,"v":69500},{"d":"2011-02-15","o":19.46,"h":19.65,"l":18.98,"c":19.07,"v":485300},{"d":"2011-02-16","o":19.19,"h":19.27,"l":18.82,"c":18.82,"v":428400},{"d":"2011-02-17","o":18.77,"h":18.8,"l":18.33,"c":18.45,"v":790400},{"d":"2011-02-18","o":18.47,"h":18.92,"l":18.25,"c":18.3,"v":557400},{"d":"2011-02-22","o":19.5,"h":20.12,"l":18.25,"c":19.41,"v":963800},{"d":"2011-02-23","o":19.36,"h":19.5,"l":18.13,"c":18.42,"v":326600},{"d":"2011-02-24","o":18.35,"h":18.37,"l":17.8,"c":18.16,"v":410600},{"d":"2011-02-25","o":18.33,"h":18.66,"l":18.15,"c":18.56,"v":198900},{"d":"2011-02-28","o":18.74,"h":18.74,"l":18.22,"c":18.45,"v":322100},{"d":"2011-03-01","o":18.65,"h":18.7,"l":18.1,"c":18.18,"v":341000},{"d":"2011-03-02","o":18.14,"h":18.56,"l":17.97,"c":18.53,"v":228900},{"d":"2011-03-03","o":18.88,"h":19.44,"l":18.68,"c":19.1,"v":227900},{"d":"2011-03-04","o":19.15,"h":19.21,"l":18.89,"c":19.11,"v":205900},{"d":"2011-03-07","o":19.26,"h":20.12,"l":19.18,"c":19.29,"v":512000},{"d":"2011-03-08","o":19.28,"h":19.59,"l":19.11,"c":19.55,"v":277400},{"d":"2011-03-09","o":19.52,"h":19.82,"l":19.38,"c":19.72,"v":188000},{"d":"2011-03-10","o":19.43,"h":19.43,"l":18.65,"c":18.92,"v":359200},{"d":"2011-03-11","o":18.77,"h":19.32,"l":18.6,"c":19.16,"v":207400},{"d":"2011-03-14","o":18.77,"h":19.23,"l":17.57,"c":17.8,"v":622600},{"d":"2011-03-15","o":16.85,"h":17.64,"l":16.38,"c":17.39,"v":574300},{"d":"2011-03-16","o":17.28,"h":17.3,"l":16.9,"c":17.14,"v":676900},{"d":"2011-03-17","o":17.54,"h":17.73,"l":17.1,"c":17.46,"v":378500},{"d":"2011-03-18","o":17.67,"h":17.83,"l":17.04,"c":17.04,"v":2674900},{"d":"2011-03-21","o":17.15,"h":18.24,"l":17.14,"c":18.21,"v":703800},{"d":"2011-03-22","o":18.26,"h":18.38,"l":17.35,"c":17.45,"v":458100},{"d":"2011-03-23","o":17.45,"h":17.66,"l":16.9,"c":17.61,"v":459900},{"d":"2011-03-24","o":17.69,"h":18.31,"l":17.66,"c":18.15,"v":413500},{"d":"2011-03-25","o":18.32,"h":19.19,"l":18.19,"c":18.82,"v":709200},{"d":"2011-03-28","o":18.88,"h":19.07,"l":18.32,"c":18.48,"v":284000},{"d":"2011-03-29","o":18.46,"h":18.79,"l":18.14,"c":18.65,"v":271700},{"d":"2011-03-30","o":18.81,"h":19.25,"l":18.73,"c":19.09,"v":290800},{"d":"2011-03-31","o":19.08,"h":19.14,"l":18.38,"c":18.49,"v":314300},{"d":"2011-04-01","o":18.69,"h":19.03,"l":18.45,"c":18.66,"v":294300},{"d":"2011-04-04","o":18.68,"h":18.89,"l":18.24,"c":18.47,"v":236000},{"d":"2011-04-05","o":18.5,"h":19,"l":18.23,"c":18.72,"v":401000},{"d":"2011-04-06","o":18.89,"h":18.99,"l":18.4,"c":18.76,"v":212100},{"d":"2011-04-07","o":18.76,"h":19.32,"l":18.64,"c":18.96,"v":249600},{"d":"2011-04-08","o":19.11,"h":19.12,"l":18.18,"c":18.25,"v":262800},{"d":"2011-04-11","o":18.28,"h":18.51,"l":17.92,"c":18.09,"v":146200},{"d":"2011-04-12","o":17.89,"h":18.26,"l":17.55,"c":17.56,"v":299500},{"d":"2011-04-13","o":17.7,"h":17.79,"l":17.35,"c":17.59,"v":310400},{"d":"2011-04-14","o":17.44,"h":17.49,"l":17.11,"c":17.27,"v":259700},{"d":"2011-04-15","o":17.24,"h":17.57,"l":16.89,"c":16.97,"v":298700},{"d":"2011-04-18","o":16.62,"h":16.8,"l":16.24,"c":16.75,"v":230400},{"d":"2011-04-19","o":16.81,"h":16.99,"l":16.51,"c":16.67,"v":144200},{"d":"2011-04-20","o":17.01,"h":17.4,"l":17.01,"c":17.2,"v":267500},{"d":"2011-04-21","o":17.15,"h":17.67,"l":17.07,"c":17.6,"v":290200},{"d":"2011-04-25","o":17.61,"h":18.34,"l":17.6,"c":17.99,"v":408000},{"d":"2011-04-26","o":18,"h":18.12,"l":16.88,"c":16.94,"v":679900},{"d":"2011-04-27","o":16.82,"h":17.17,"l":16.39,"c":16.63,"v":808300},{"d":"2011-04-28","o":16.54,"h":17.19,"l":16.54,"c":17.14,"v":601200},{"d":"2011-04-29","o":17.17,"h":17.59,"l":17.01,"c":17.3,"v":575000},{"d":"2011-05-02","o":17.29,"h":17.39,"l":16.93,"c":16.99,"v":530700},{"d":"2011-05-03","o":16.88,"h":17.05,"l":16.55,"c":16.69,"v":452600},{"d":"2011-05-04","o":16.68,"h":16.83,"l":16.45,"c":16.71,"v":283000},{"d":"2011-05-05","o":16.56,"h":16.94,"l":16.3,"c":16.5,"v":341700},{"d":"2011-05-06","o":16.73,"h":17.04,"l":16.54,"c":16.59,"v":316000},{"d":"2011-05-09","o":16.56,"h":16.83,"l":16.47,"c":16.75,"v":217000},{"d":"2011-05-10","o":16.85,"h":17.41,"l":16.85,"c":17,"v":382100},{"d":"2011-05-11","o":16.97,"h":17.08,"l":16.52,"c":16.75,"v":205300},{"d":"2011-05-12","o":16.64,"h":17.28,"l":16.28,"c":17.11,"v":343000},{"d":"2011-05-13","o":17.1,"h":17.35,"l":16.78,"c":16.86,"v":585600},{"d":"2011-05-16","o":16.71,"h":16.71,"l":16.26,"c":16.41,"v":517600},{"d":"2011-05-17","o":16.28,"h":16.34,"l":15.92,"c":16.22,"v":530600},{"d":"2011-05-18","o":16.23,"h":16.64,"l":16.08,"c":16.59,"v":452900},{"d":"2011-05-19","o":16.69,"h":16.93,"l":16.57,"c":16.63,"v":223800},{"d":"2011-05-20","o":16.51,"h":16.51,"l":15.89,"c":15.9,"v":806300},{"d":"2011-05-23","o":15.56,"h":16.03,"l":15.45,"c":16,"v":262600},{"d":"2011-05-24","o":16.1,"h":16.46,"l":16,"c":16.32,"v":526400},{"d":"2011-05-25","o":16.23,"h":16.77,"l":16.1,"c":16.64,"v":300300},{"d":"2011-05-26","o":16.59,"h":16.88,"l":16.38,"c":16.6,"v":368800},{"d":"2011-05-27","o":16.7,"h":16.85,"l":16.4,"c":16.44,"v":266300},{"d":"2011-05-31","o":16.68,"h":16.81,"l":16.64,"c":16.8,"v":314300},{"d":"2011-06-01","o":16.78,"h":16.78,"l":16.04,"c":16.06,"v":507600},{"d":"2011-06-02","o":16.05,"h":16.21,"l":15.74,"c":15.95,"v":398800},{"d":"2011-06-03","o":15.7,"h":16.08,"l":15.5,"c":15.67,"v":348900},{"d":"2011-06-06","o":15.64,"h":15.73,"l":15.22,"c":15.24,"v":231500},{"d":"2011-06-07","o":15.41,"h":16.04,"l":15.41,"c":15.53,"v":370600},{"d":"2011-06-08","o":15.48,"h":15.49,"l":14.96,"c":15.29,"v":465000},{"d":"2011-06-09","o":15.38,"h":15.91,"l":15.38,"c":15.65,"v":278200},{"d":"2011-06-10","o":15.51,"h":15.75,"l":15.19,"c":15.45,"v":419100},{"d":"2011-06-13","o":15.48,"h":15.59,"l":15,"c":15.04,"v":525400},{"d":"2011-06-14","o":15.28,"h":16.04,"l":15.2,"c":15.85,"v":294600},{"d":"2011-06-15","o":15.62,"h":15.77,"l":15.16,"c":15.43,"v":262200},{"d":"2011-06-16","o":15.47,"h":15.86,"l":15.28,"c":15.64,"v":356700},{"d":"2011-06-17","o":15.89,"h":16.39,"l":15.77,"c":16.25,"v":1645100},{"d":"2011-06-20","o":16.25,"h":17.31,"l":16.09,"c":17.05,"v":509900},{"d":"2011-06-21","o":17.16,"h":17.76,"l":17.13,"c":17.65,"v":418800},{"d":"2011-06-22","o":17.57,"h":17.84,"l":16.98,"c":17.02,"v":304300},{"d":"2011-06-23","o":16.7,"h":17.42,"l":16.61,"c":17.41,"v":451500},{"d":"2011-06-24","o":17.47,"h":17.66,"l":17.14,"c":17.31,"v":687500},{"d":"2011-06-27","o":17.29,"h":18.09,"l":17.2,"c":17.97,"v":364300},{"d":"2011-06-28","o":18.05,"h":18.56,"l":17.9,"c":18.55,"v":391000},{"d":"2011-06-29","o":18.65,"h":18.91,"l":18.18,"c":18.4,"v":293800},{"d":"2011-06-30","o":18.48,"h":18.71,"l":18.17,"c":18.53,"v":196700},{"d":"2011-07-01","o":18.52,"h":18.91,"l":18.41,"c":18.72,"v":327000},{"d":"2011-07-05","o":18.72,"h":18.83,"l":18.32,"c":18.81,"v":270900},{"d":"2011-07-06","o":18.71,"h":19.04,"l":18.63,"c":18.82,"v":230400},{"d":"2011-07-07","o":19.11,"h":19.49,"l":19.11,"c":19.24,"v":444300},{"d":"2011-07-08","o":18.87,"h":19.7,"l":18.7,"c":19.64,"v":436400},{"d":"2011-07-11","o":19.29,"h":19.53,"l":19.13,"c":19.21,"v":363300},{"d":"2011-07-12","o":19.05,"h":19.11,"l":18.74,"c":18.95,"v":332600},{"d":"2011-07-13","o":19.09,"h":19.71,"l":18.9,"c":19.42,"v":216300},{"d":"2011-07-14","o":19.43,"h":19.64,"l":18.64,"c":18.79,"v":258700},{"d":"2011-07-15","o":18.93,"h":19.52,"l":18.3,"c":19.52,"v":378300},{"d":"2011-07-18","o":19.46,"h":19.52,"l":18.94,"c":19.5,"v":357400},{"d":"2011-07-19","o":19.7,"h":20,"l":19.6,"c":19.95,"v":481400},{"d":"2011-07-20","o":20,"h":20,"l":19.42,"c":19.53,"v":166600},{"d":"2011-07-21","o":19.66,"h":20.13,"l":19.65,"c":19.93,"v":286300},{"d":"2011-07-22","o":19.98,"h":20.41,"l":19.75,"c":20.37,"v":263500},{"d":"2011-07-25","o":20.08,"h":20.4,"l":19.95,"c":20.1,"v":270800},{"d":"2011-07-26","o":20.57,"h":21.48,"l":19.8,"c":21.4,"v":568700},{"d":"2011-07-27","o":21.15,"h":21.82,"l":20.52,"c":20.61,"v":516200},{"d":"2011-07-28","o":20.67,"h":21.99,"l":20.57,"c":21.4,"v":605600},{"d":"2011-07-29","o":21.08,"h":21.88,"l":20.96,"c":21.53,"v":492500},{"d":"2011-08-01","o":22,"h":22,"l":21.26,"c":21.66,"v":459100},{"d":"2011-08-02","o":21.54,"h":21.57,"l":20.8,"c":20.84,"v":712900},{"d":"2011-08-03","o":20.78,"h":21.5,"l":20,"c":21.43,"v":558300},{"d":"2011-08-04","o":21.11,"h":21.12,"l":19.6,"c":19.62,"v":834200},{"d":"2011-08-05","o":20.01,"h":20.48,"l":18.86,"c":19.68,"v":713500},{"d":"2011-08-08","o":18.83,"h":19.4,"l":17.5,"c":18.03,"v":654400},{"d":"2011-08-09","o":18.6,"h":19.24,"l":16.84,"c":19.09,"v":548900},{"d":"2011-08-10","o":18.37,"h":18.55,"l":17.32,"c":17.35,"v":690800},{"d":"2011-08-11","o":17.43,"h":18.67,"l":17.13,"c":18.13,"v":618700},{"d":"2011-08-12","o":18.42,"h":18.67,"l":17.13,"c":17.9,"v":610500},{"d":"2011-08-15","o":18.09,"h":18.27,"l":17.3,"c":18.16,"v":329900},{"d":"2011-08-16","o":17.9,"h":18.07,"l":17.34,"c":17.91,"v":362700},{"d":"2011-08-17","o":18.1,"h":18.39,"l":17.01,"c":17.57,"v":363700},{"d":"2011-08-18","o":16.91,"h":16.97,"l":16.27,"c":16.49,"v":708000},{"d":"2011-08-19","o":16.04,"h":17.4,"l":15.99,"c":16.39,"v":821100},{"d":"2011-08-22","o":16.88,"h":16.92,"l":16.08,"c":16.18,"v":443200},{"d":"2011-08-23","o":16.28,"h":17.31,"l":15.85,"c":17.2,"v":589900},{"d":"2011-08-24","o":17.17,"h":17.96,"l":17.05,"c":17.72,"v":464200},{"d":"2011-08-25","o":17.89,"h":18.26,"l":17.05,"c":17.1,"v":348100},{"d":"2011-08-26","o":16.91,"h":17.84,"l":16.69,"c":17.59,"v":524500},{"d":"2011-08-29","o":17.87,"h":18.61,"l":17.82,"c":18.59,"v":309300},{"d":"2011-08-30","o":18.65,"h":19.01,"l":18.16,"c":18.57,"v":345400},{"d":"2011-08-31","o":18.77,"h":19.45,"l":18.59,"c":18.81,"v":336600},{"d":"2011-09-01","o":18.86,"h":19.25,"l":18,"c":18.02,"v":403100},{"d":"2011-09-02","o":17.66,"h":17.69,"l":16.74,"c":16.84,"v":538600},{"d":"2011-09-06","o":16.11,"h":17.34,"l":16.1,"c":17.25,"v":412000},{"d":"2011-09-07","o":17.56,"h":18.98,"l":17.51,"c":18.95,"v":753900},{"d":"2011-09-08","o":18.73,"h":19.31,"l":18.31,"c":18.38,"v":381800},{"d":"2011-09-09","o":18.25,"h":18.76,"l":17.73,"c":18.02,"v":681300},{"d":"2011-09-12","o":17.65,"h":18.39,"l":17.65,"c":18.35,"v":679000},{"d":"2011-09-13","o":18.37,"h":19.43,"l":18.19,"c":19.31,"v":662300},{"d":"2011-09-14","o":19.59,"h":20.05,"l":19.05,"c":19.73,"v":527900},{"d":"2011-09-15","o":19.85,"h":19.93,"l":18.98,"c":19.07,"v":493300},{"d":"2011-09-16","o":19.21,"h":19.21,"l":18.41,"c":18.98,"v":908700},{"d":"2011-09-19","o":18.41,"h":18.61,"l":17.84,"c":18.37,"v":492200},{"d":"2011-09-20","o":18.48,"h":18.67,"l":17.79,"c":17.81,"v":386600},{"d":"2011-09-21","o":17.76,"h":18.25,"l":16.84,"c":16.91,"v":403200},{"d":"2011-09-22","o":16.12,"h":17.07,"l":15.98,"c":16.22,"v":612900},{"d":"2011-09-23","o":16.02,"h":16.81,"l":15.87,"c":16.42,"v":463900},{"d":"2011-09-26","o":16.65,"h":17.13,"l":16.04,"c":17.1,"v":365800},{"d":"2011-09-27","o":17.5,"h":18.5,"l":17.33,"c":17.82,"v":512100},{"d":"2011-09-28","o":17.83,"h":18.14,"l":16.97,"c":17.07,"v":362200},{"d":"2011-09-29","o":17.54,"h":17.86,"l":16.51,"c":17.39,"v":295600},{"d":"2011-09-30","o":17.04,"h":17.51,"l":16.49,"c":16.49,"v":337500},{"d":"2011-10-03","o":16.4,"h":16.68,"l":15.49,"c":15.52,"v":502400},{"d":"2011-10-04","o":15.32,"h":17.64,"l":15.01,"c":17.56,"v":637900},{"d":"2011-10-05","o":17.54,"h":18.05,"l":17.02,"c":17.73,"v":395000},{"d":"2011-10-06","o":17.66,"h":18.39,"l":17.52,"c":18.38,"v":321000},{"d":"2011-10-07","o":18.45,"h":18.77,"l":17.66,"c":17.86,"v":293700},{"d":"2011-10-10","o":18.32,"h":19.15,"l":18.16,"c":18.92,"v":323200},{"d":"2011-10-11","o":18.68,"h":19.22,"l":18.23,"c":19.07,"v":365700},{"d":"2011-10-12","o":19.19,"h":19.75,"l":18.85,"c":19.54,"v":337200},{"d":"2011-10-13","o":19.3,"h":19.55,"l":18.82,"c":19.09,"v":294000},{"d":"2011-10-14","o":19.45,"h":19.56,"l":18.87,"c":19.3,"v":221300},{"d":"2011-10-17","o":19.18,"h":19.59,"l":18.83,"c":18.93,"v":315000},{"d":"2011-10-18","o":18.87,"h":19.77,"l":18.38,"c":19.61,"v":459600},{"d":"2011-10-19","o":19.48,"h":19.84,"l":19.18,"c":19.35,"v":334100},{"d":"2011-10-20","o":19.36,"h":19.6,"l":18.78,"c":19.4,"v":293900},{"d":"2011-10-21","o":19.82,"h":20.12,"l":19.43,"c":19.65,"v":395200},{"d":"2011-10-24","o":19.81,"h":20.7,"l":19.53,"c":20.61,"v":592000},{"d":"2011-10-25","o":20.43,"h":20.46,"l":19.71,"c":19.8,"v":455900},{"d":"2011-10-26","o":20.55,"h":20.72,"l":18.52,"c":19.11,"v":802200},{"d":"2011-10-27","o":19.86,"h":20.19,"l":19.39,"c":19.53,"v":702100},{"d":"2011-10-28","o":19.55,"h":19.67,"l":18.86,"c":19.32,"v":553300},{"d":"2011-10-31","o":19.01,"h":19.26,"l":18.65,"c":18.65,"v":506000},{"d":"2011-11-01","o":17.61,"h":18.65,"l":17.58,"c":18.33,"v":603600},{"d":"2011-11-02","o":18.7,"h":19,"l":18.49,"c":18.8,"v":464100},{"d":"2011-11-03","o":18.95,"h":18.97,"l":17.93,"c":18.63,"v":540300},{"d":"2011-11-04","o":18.41,"h":18.59,"l":18.03,"c":18.52,"v":400400},{"d":"2011-11-07","o":18.5,"h":18.6,"l":17.83,"c":18.4,"v":331300},{"d":"2011-11-08","o":18.61,"h":18.61,"l":17.85,"c":18.3,"v":391200},{"d":"2011-11-09","o":17.78,"h":18.34,"l":17.64,"c":17.8,"v":388000},{"d":"2011-11-10","o":18.18,"h":18.58,"l":17.8,"c":18.46,"v":455500},{"d":"2011-11-11","o":18.73,"h":19,"l":18.61,"c":18.94,"v":305400},{"d":"2011-11-14","o":18.8,"h":18.98,"l":18.56,"c":18.79,"v":307300},{"d":"2011-11-15","o":18.64,"h":19.27,"l":18.63,"c":19.19,"v":863600},{"d":"2011-11-16","o":18.9,"h":19.24,"l":18.74,"c":18.88,"v":520200},{"d":"2011-11-17","o":18.88,"h":19.13,"l":18.57,"c":18.74,"v":407400},{"d":"2011-11-18","o":18.81,"h":19.15,"l":18.56,"c":19.05,"v":337300},{"d":"2011-11-21","o":18.68,"h":19.06,"l":18.49,"c":18.91,"v":275200},{"d":"2011-11-22","o":18.9,"h":19.11,"l":18.7,"c":18.89,"v":226500},{"d":"2011-11-23","o":18.61,"h":18.73,"l":18.16,"c":18.22,"v":284900},{"d":"2011-11-25","o":18.1,"h":18.49,"l":17.84,"c":18.22,"v":225300},{"d":"2011-11-28","o":19.02,"h":19.24,"l":18.61,"c":18.89,"v":345900},{"d":"2011-11-29","o":18.88,"h":19.15,"l":18.6,"c":18.95,"v":291700},{"d":"2011-11-30","o":19.25,"h":19.76,"l":19.12,"c":19.72,"v":578200},{"d":"2011-12-01","o":19.59,"h":20.02,"l":19.35,"c":19.78,"v":400100},{"d":"2011-12-02","o":20,"h":20.31,"l":19.87,"c":20.24,"v":623800},{"d":"2011-12-05","o":20.5,"h":20.75,"l":20.3,"c":20.57,"v":468600},{"d":"2011-12-06","o":20.54,"h":20.72,"l":20.45,"c":20.57,"v":319300},{"d":"2011-12-07","o":20.35,"h":20.65,"l":19.89,"c":20.51,"v":299100},{"d":"2011-12-08","o":20.44,"h":20.44,"l":19.92,"c":20.19,"v":386400},{"d":"2011-12-09","o":20.26,"h":21.11,"l":20.21,"c":20.99,"v":613700},{"d":"2011-12-12","o":20.71,"h":21.22,"l":20.71,"c":21.16,"v":244000},{"d":"2011-12-13","o":21.31,"h":21.33,"l":19.89,"c":19.98,"v":301200},{"d":"2011-12-14","o":19.85,"h":20.3,"l":19.6,"c":19.8,"v":393200},{"d":"2011-12-15","o":20.19,"h":20.3,"l":19.8,"c":19.89,"v":245400},{"d":"2011-12-16","o":20.14,"h":20.31,"l":19.79,"c":19.96,"v":480200},{"d":"2011-12-19","o":20.15,"h":20.15,"l":19.01,"c":19.06,"v":230500},{"d":"2011-12-20","o":19.51,"h":19.93,"l":19.4,"c":19.82,"v":263800},{"d":"2011-12-21","o":19.71,"h":20.5,"l":19.48,"c":20.39,"v":246500},{"d":"2011-12-22","o":20.5,"h":20.98,"l":20.46,"c":20.68,"v":204300},{"d":"2011-12-23","o":20.72,"h":20.91,"l":20.63,"c":20.88,"v":94800},{"d":"2011-12-27","o":20.79,"h":21.05,"l":20.68,"c":21.02,"v":98800},{"d":"2011-12-28","o":20.97,"h":21.16,"l":20.86,"c":20.99,"v":134200},{"d":"2011-12-29","o":21.1,"h":21.47,"l":20.85,"c":21.4,"v":134000},{"d":"2011-12-30","o":21.4,"h":21.73,"l":21.24,"c":21.56,"v":201100},{"d":"2012-01-03","o":22.04,"h":22.19,"l":21.53,"c":21.71,"v":436900},{"d":"2012-01-04","o":21.56,"h":21.84,"l":21.4,"c":21.5,"v":280600},{"d":"2012-01-05","o":21.24,"h":21.7,"l":20.59,"c":21.66,"v":281500},{"d":"2012-01-06","o":21.75,"h":22.09,"l":21.45,"c":21.57,"v":423900},{"d":"2012-01-09","o":21.75,"h":22.59,"l":21.62,"c":22.39,"v":319000},{"d":"2012-01-10","o":22.82,"h":22.89,"l":22.45,"c":22.53,"v":361600},{"d":"2012-01-11","o":22.49,"h":22.62,"l":22.3,"c":22.55,"v":107700},{"d":"2012-01-12","o":22.56,"h":22.62,"l":22.13,"c":22.41,"v":153100},{"d":"2012-01-13","o":22.27,"h":23.31,"l":22.27,"c":22.84,"v":258600},{"d":"2012-01-17","o":23.03,"h":23.1,"l":22.51,"c":22.63,"v":215300},{"d":"2012-01-18","o":22.64,"h":23.73,"l":22.39,"c":23.58,"v":352000},{"d":"2012-01-19","o":23.62,"h":23.69,"l":23.16,"c":23.27,"v":342200},{"d":"2012-01-20","o":23.26,"h":23.58,"l":23.13,"c":23.39,"v":208800},{"d":"2012-01-23","o":23.32,"h":23.56,"l":22.69,"c":23.22,"v":287700},{"d":"2012-01-24","o":23.13,"h":23.5,"l":23,"c":23.2,"v":343500},{"d":"2012-01-25","o":23.15,"h":23.31,"l":22.8,"c":23.16,"v":297300},{"d":"2012-01-26","o":23.36,"h":23.49,"l":22.81,"c":23.04,"v":185600},{"d":"2012-01-27","o":22.87,"h":23.48,"l":22.87,"c":23.4,"v":247700},{"d":"2012-01-30","o":23.29,"h":23.48,"l":23.15,"c":23.29,"v":192800},{"d":"2012-01-31","o":23.43,"h":23.46,"l":22.82,"c":22.91,"v":171500},{"d":"2012-02-01","o":23.15,"h":23.65,"l":23.14,"c":23.35,"v":267400},{"d":"2012-02-02","o":23.35,"h":24.08,"l":23.29,"c":23.75,"v":252800},{"d":"2012-02-03","o":24.2,"h":24.85,"l":24.1,"c":24.47,"v":389100},{"d":"2012-02-06","o":24.3,"h":24.66,"l":24.24,"c":24.53,"v":357900},{"d":"2012-02-07","o":24.57,"h":24.8,"l":24.43,"c":24.6,"v":317500},{"d":"2012-02-08","o":24.65,"h":24.9,"l":24,"c":24.19,"v":179900},{"d":"2012-02-09","o":24.19,"h":24.67,"l":24,"c":24.64,"v":214500},{"d":"2012-02-10","o":24.36,"h":24.77,"l":24.22,"c":24.68,"v":194100},{"d":"2012-02-13","o":24.93,"h":25.32,"l":24.45,"c":24.66,"v":497600},{"d":"2012-02-14","o":26.86,"h":27.2,"l":25.53,"c":26.5,"v":887800},{"d":"2012-02-15","o":26.6,"h":26.7,"l":25.09,"c":25.42,"v":501100},{"d":"2012-02-16","o":25.39,"h":26.38,"l":25.39,"c":26.07,"v":342300},{"d":"2012-02-17","o":26.12,"h":26.12,"l":25.66,"c":25.92,"v":286600},{"d":"2012-02-21","o":26.09,"h":26.09,"l":24.74,"c":25.12,"v":416900},{"d":"2012-02-22","o":25,"h":25.36,"l":24.59,"c":25.25,"v":309700},{"d":"2012-02-23","o":25.2,"h":25.44,"l":24.79,"c":25.02,"v":504100},{"d":"2012-02-24","o":24.83,"h":25.88,"l":24.69,"c":25.54,"v":660800},{"d":"2012-02-27","o":25.45,"h":25.71,"l":25.1,"c":25.65,"v":385300},{"d":"2012-02-28","o":25.72,"h":26.38,"l":25.46,"c":26.32,"v":560400},{"d":"2012-02-29","o":26.3,"h":26.77,"l":25.76,"c":25.93,"v":545400},{"d":"2012-03-01","o":26.21,"h":27.13,"l":26.07,"c":26.51,"v":1001900},{"d":"2012-03-02","o":26.61,"h":27.49,"l":26.32,"c":26.48,"v":911600},{"d":"2012-03-05","o":26.51,"h":26.86,"l":26.08,"c":26.72,"v":403900},{"d":"2012-03-06","o":26.43,"h":26.5,"l":26.02,"c":26.25,"v":346500},{"d":"2012-03-07","o":26.31,"h":26.51,"l":25.73,"c":26.51,"v":329800},{"d":"2012-03-08","o":26.76,"h":27.13,"l":26.47,"c":27.07,"v":316300},{"d":"2012-03-09","o":27.09,"h":27.6,"l":26.89,"c":27.2,"v":385200},{"d":"2012-03-12","o":27.2,"h":27.2,"l":26.58,"c":26.97,"v":265300},{"d":"2012-03-13","o":27.21,"h":27.56,"l":26.81,"c":27.44,"v":214100},{"d":"2012-03-14","o":27.35,"h":27.75,"l":27.2,"c":27.26,"v":220000},{"d":"2012-03-15","o":27.2,"h":27.81,"l":27.02,"c":27.81,"v":330000},{"d":"2012-03-16","o":27.81,"h":27.81,"l":26.59,"c":26.63,"v":592800},{"d":"2012-03-19","o":26.54,"h":26.77,"l":26.11,"c":26.71,"v":389800},{"d":"2012-03-20","o":26.5,"h":26.91,"l":26.1,"c":26.7,"v":217300},{"d":"2012-03-21","o":26.81,"h":27.15,"l":26.69,"c":26.81,"v":257800},{"d":"2012-03-22","o":26.56,"h":26.82,"l":26.32,"c":26.68,"v":267800},{"d":"2012-03-23","o":26.66,"h":26.67,"l":26,"c":26.64,"v":243000},{"d":"2012-03-26","o":26.85,"h":28.24,"l":26.75,"c":28.23,"v":324200},{"d":"2012-03-27","o":28.31,"h":28.39,"l":27.39,"c":27.41,"v":388000},{"d":"2012-03-28","o":27.45,"h":27.55,"l":26.8,"c":27.22,"v":140400},{"d":"2012-03-29","o":27,"h":27.22,"l":26.65,"c":27.2,"v":308200},{"d":"2012-03-30","o":27.44,"h":27.45,"l":26.85,"c":27,"v":302800},{"d":"2012-04-02","o":27.05,"h":27.71,"l":26.89,"c":27.29,"v":515400},{"d":"2012-04-03","o":27.85,"h":28.9,"l":27.85,"c":28.62,"v":706000},{"d":"2012-04-04","o":28.22,"h":28.74,"l":28.05,"c":28.25,"v":358700},{"d":"2012-04-05","o":28.21,"h":28.35,"l":27.73,"c":27.8,"v":350400},{"d":"2012-04-09","o":27.24,"h":27.32,"l":26.65,"c":27.08,"v":388000},{"d":"2012-04-10","o":26.94,"h":27,"l":26.22,"c":26.44,"v":520500},{"d":"2012-04-11","o":26.74,"h":27.43,"l":26.57,"c":27.33,"v":189300},{"d":"2012-04-12","o":27.3,"h":27.79,"l":27.16,"c":27.7,"v":203600},{"d":"2012-04-13","o":27.55,"h":27.98,"l":27.12,"c":27.39,"v":300100},{"d":"2012-04-16","o":27.5,"h":27.97,"l":26.82,"c":27.52,"v":284400},{"d":"2012-04-17","o":27.78,"h":28.2,"l":27.71,"c":27.76,"v":283800},{"d":"2012-04-18","o":27.68,"h":27.84,"l":27.28,"c":27.29,"v":371100},{"d":"2012-04-19","o":27.38,"h":27.46,"l":26.5,"c":26.51,"v":615900},{"d":"2012-04-20","o":26.73,"h":26.89,"l":26.2,"c":26.43,"v":599800},{"d":"2012-04-23","o":26.08,"h":26.54,"l":25.49,"c":26.35,"v":585600},{"d":"2012-04-24","o":26.32,"h":26.35,"l":25.54,"c":25.86,"v":812500},{"d":"2012-04-25","o":26.26,"h":27.44,"l":26.12,"c":27.23,"v":777100},{"d":"2012-04-26","o":27.23,"h":27.78,"l":26.39,"c":27.72,"v":634600},{"d":"2012-04-27","o":27.85,"h":28.82,"l":27.7,"c":28.68,"v":483300},{"d":"2012-04-30","o":28.72,"h":28.75,"l":27.65,"c":27.92,"v":349400},{"d":"2012-05-01","o":28.53,"h":29.62,"l":28.08,"c":28.19,"v":662800},{"d":"2012-05-02","o":28.1,"h":28.57,"l":27.81,"c":28.45,"v":395900},{"d":"2012-05-03","o":28.42,"h":28.65,"l":27.51,"c":27.76,"v":440000},{"d":"2012-05-04","o":27.51,"h":27.9,"l":26.76,"c":26.83,"v":521600},{"d":"2012-05-07","o":26.76,"h":27.07,"l":26.5,"c":26.7,"v":235000},{"d":"2012-05-08","o":26.49,"h":26.49,"l":25.46,"c":25.64,"v":459800},{"d":"2012-05-09","o":25.38,"h":26.22,"l":25.08,"c":26.02,"v":549300},{"d":"2012-05-10","o":26.24,"h":26.78,"l":26.09,"c":26.53,"v":276100},{"d":"2012-05-11","o":26.23,"h":26.7,"l":26.02,"c":26.07,"v":300000},{"d":"2012-05-14","o":25.81,"h":26.32,"l":25.56,"c":25.76,"v":370900},{"d":"2012-05-15","o":25.86,"h":26.26,"l":25.43,"c":25.84,"v":478400},{"d":"2012-05-16","o":26.02,"h":26.55,"l":25.81,"c":25.84,"v":379100},{"d":"2012-05-17","o":25.82,"h":25.93,"l":25.24,"c":25.35,"v":642000},{"d":"2012-05-18","o":25.34,"h":25.8,"l":24.95,"c":25.54,"v":575900},{"d":"2012-05-21","o":25.56,"h":26.49,"l":25.38,"c":26.4,"v":246700},{"d":"2012-05-22","o":26.39,"h":27,"l":26.13,"c":26.45,"v":342400},{"d":"2012-05-23","o":26.25,"h":26.93,"l":26.04,"c":26.86,"v":311000},{"d":"2012-05-24","o":26.83,"h":26.93,"l":26.38,"c":26.75,"v":137200},{"d":"2012-05-25","o":26.85,"h":26.85,"l":26.32,"c":26.55,"v":421200},{"d":"2012-05-29","o":26.76,"h":27.65,"l":26.33,"c":27.63,"v":334900},{"d":"2012-05-30","o":27.22,"h":27.24,"l":26.19,"c":26.52,"v":321500},{"d":"2012-05-31","o":26.54,"h":27.07,"l":25.96,"c":26.73,"v":249500},{"d":"2012-06-01","o":26.02,"h":26.5,"l":24.67,"c":24.79,"v":627100},{"d":"2012-06-04","o":24.84,"h":24.91,"l":23.7,"c":24.3,"v":626300},{"d":"2012-06-05","o":24.13,"h":24.51,"l":23.89,"c":24.07,"v":534300},{"d":"2012-06-06","o":24.29,"h":25.37,"l":24.17,"c":25.33,"v":296600},{"d":"2012-06-07","o":25.53,"h":25.58,"l":24.58,"c":25.06,"v":303200},{"d":"2012-06-08","o":24.97,"h":25.58,"l":24.68,"c":25.43,"v":144600},{"d":"2012-06-11","o":25.75,"h":25.79,"l":24.13,"c":24.18,"v":226000},{"d":"2012-06-12","o":24.39,"h":24.62,"l":23.92,"c":24.35,"v":423800},{"d":"2012-06-13","o":24.19,"h":24.49,"l":23.45,"c":23.56,"v":433300},{"d":"2012-06-14","o":23.67,"h":24.44,"l":23.56,"c":24.35,"v":333500},{"d":"2012-06-15","o":24.48,"h":24.53,"l":24,"c":24.5,"v":264100},{"d":"2012-06-18","o":24.24,"h":24.68,"l":24.08,"c":24.33,"v":291800},{"d":"2012-06-19","o":24.54,"h":25.34,"l":24.39,"c":25.07,"v":248100},{"d":"2012-06-20","o":25.04,"h":25.25,"l":24.59,"c":24.68,"v":116300},{"d":"2012-06-21","o":24.7,"h":24.7,"l":23.41,"c":23.71,"v":282800},{"d":"2012-06-22","o":23.93,"h":24.11,"l":23.42,"c":23.86,"v":961700},{"d":"2012-06-25","o":23.37,"h":23.56,"l":22.26,"c":22.31,"v":346800},{"d":"2012-06-26","o":22.39,"h":22.5,"l":21.25,"c":22.18,"v":689300},{"d":"2012-06-27","o":22.16,"h":22.56,"l":21.93,"c":22.43,"v":419900},{"d":"2012-06-28","o":22.15,"h":22.52,"l":21.89,"c":22.5,"v":357900},{"d":"2012-06-29","o":23.1,"h":23.99,"l":22.79,"c":23.69,"v":544900},{"d":"2012-07-02","o":23.9,"h":24.89,"l":23.64,"c":24.89,"v":633200},{"d":"2012-07-03","o":24.86,"h":25.66,"l":24.66,"c":25.57,"v":214600},{"d":"2012-07-05","o":25.46,"h":26.44,"l":25.45,"c":26.18,"v":480800},{"d":"2012-07-06","o":25.83,"h":26.07,"l":25.53,"c":25.79,"v":221900},{"d":"2012-07-09","o":25.71,"h":25.76,"l":25.15,"c":25.26,"v":304000},{"d":"2012-07-10","o":25.54,"h":25.79,"l":25.15,"c":25.3,"v":216800},{"d":"2012-07-11","o":25.39,"h":25.44,"l":24.89,"c":25.09,"v":205100},{"d":"2012-07-12","o":24.86,"h":25.47,"l":24.48,"c":25.14,"v":230600},{"d":"2012-07-13","o":25.38,"h":26.5,"l":25.28,"c":26.44,"v":357300},{"d":"2012-07-16","o":26.23,"h":26.51,"l":26.01,"c":26.27,"v":150000},{"d":"2012-07-17","o":26.45,"h":26.69,"l":26.09,"c":26.58,"v":219400},{"d":"2012-07-18","o":26.47,"h":27.74,"l":26.34,"c":27.35,"v":341700},{"d":"2012-07-19","o":27.53,"h":27.82,"l":27.21,"c":27.47,"v":418300},{"d":"2012-07-20","o":27.14,"h":27.54,"l":27.02,"c":27.15,"v":486700},{"d":"2012-07-23","o":26.47,"h":27.11,"l":26.2,"c":26.62,"v":308300},{"d":"2012-07-24","o":27.15,"h":27.96,"l":25.3,"c":25.9,"v":725600},{"d":"2012-07-25","o":26.23,"h":26.8,"l":25.57,"c":26.12,"v":547800},{"d":"2012-07-26","o":26.14,"h":26.2,"l":25.36,"c":25.51,"v":348800},{"d":"2012-07-27","o":25.72,"h":26.81,"l":25.62,"c":26.42,"v":297500},{"d":"2012-07-30","o":26.47,"h":26.68,"l":26,"c":26.21,"v":250200},{"d":"2012-07-31","o":26.05,"h":26.36,"l":25.78,"c":26.16,"v":263300},{"d":"2012-08-01","o":26.4,"h":26.44,"l":25.07,"c":25.09,"v":442200},{"d":"2012-08-02","o":25,"h":25.98,"l":24.87,"c":25.57,"v":384400},{"d":"2012-08-03","o":26.23,"h":27.08,"l":26.07,"c":26.86,"v":437300},{"d":"2012-08-06","o":27.01,"h":27.1,"l":26.56,"c":27,"v":301600},{"d":"2012-08-07","o":27.31,"h":27.51,"l":26.69,"c":26.76,"v":525400},{"d":"2012-08-08","o":26.62,"h":27.04,"l":26.46,"c":26.75,"v":251800},{"d":"2012-08-09","o":26.75,"h":27.33,"l":26.38,"c":27,"v":414600},{"d":"2012-08-10","o":26.92,"h":27.08,"l":26.1,"c":26.53,"v":182100},{"d":"2012-08-13","o":26.53,"h":26.82,"l":25.95,"c":26.82,"v":227600},{"d":"2012-08-14","o":26.94,"h":27.35,"l":26.41,"c":26.51,"v":114800},{"d":"2012-08-15","o":26.49,"h":26.93,"l":26.4,"c":26.71,"v":212900},{"d":"2012-08-16","o":26.55,"h":26.82,"l":26.2,"c":26.77,"v":222800},{"d":"2012-08-17","o":26.84,"h":27.3,"l":26.67,"c":27.08,"v":208000},{"d":"2012-08-20","o":26.94,"h":27.04,"l":26.32,"c":26.83,"v":129400},{"d":"2012-08-21","o":26.91,"h":27.36,"l":26.52,"c":26.63,"v":136200},{"d":"2012-08-22","o":26.45,"h":26.64,"l":26.03,"c":26.24,"v":208900},{"d":"2012-08-23","o":26.18,"h":26.42,"l":26,"c":26.34,"v":157500},{"d":"2012-08-24","o":26.31,"h":26.56,"l":26.02,"c":26.39,"v":99800},{"d":"2012-08-27","o":26.56,"h":26.87,"l":26,"c":26.78,"v":241800},{"d":"2012-08-28","o":26.71,"h":26.94,"l":26.43,"c":26.82,"v":182800},{"d":"2012-08-29","o":26.94,"h":27.65,"l":26.68,"c":27.62,"v":327000},{"d":"2012-08-30","o":27.46,"h":27.62,"l":27.02,"c":27.46,"v":237300},{"d":"2012-08-31","o":27.79,"h":27.85,"l":27.19,"c":27.69,"v":347500},{"d":"2012-09-04","o":27.58,"h":28.2,"l":27.35,"c":27.9,"v":257800},{"d":"2012-09-05","o":27.89,"h":28.18,"l":27.65,"c":28.01,"v":203000},{"d":"2012-09-06","o":28.42,"h":29.54,"l":28.42,"c":29.34,"v":479500},{"d":"2012-09-07","o":29.53,"h":29.98,"l":29.38,"c":29.87,"v":275900},{"d":"2012-09-10","o":29.75,"h":30.2,"l":29.64,"c":29.82,"v":399500},{"d":"2012-09-11","o":29.74,"h":30.24,"l":29.44,"c":29.46,"v":413500},{"d":"2012-09-12","o":28.76,"h":29.51,"l":28.48,"c":28.9,"v":457500},{"d":"2012-09-13","o":28.86,"h":29.22,"l":28.38,"c":29.19,"v":406500},{"d":"2012-09-14","o":29.11,"h":30.02,"l":29.08,"c":29.93,"v":402900},{"d":"2012-09-17","o":29.76,"h":29.82,"l":29.07,"c":29.11,"v":175700},{"d":"2012-09-18","o":28.98,"h":28.98,"l":27.99,"c":28.23,"v":309900},{"d":"2012-09-19","o":28.38,"h":28.64,"l":28.1,"c":28.39,"v":290800},{"d":"2012-09-20","o":27.99,"h":28.38,"l":27.92,"c":28.12,"v":197000},{"d":"2012-09-21","o":29.3,"h":29.3,"l":28.03,"c":28.24,"v":369600},{"d":"2012-09-24","o":28.02,"h":28.34,"l":27.94,"c":28.18,"v":193400},{"d":"2012-09-25","o":28.31,"h":28.51,"l":27.95,"c":27.99,"v":253600},{"d":"2012-09-26","o":28.08,"h":28.19,"l":27.67,"c":27.7,"v":174300},{"d":"2012-09-27","o":27.93,"h":28.36,"l":27.82,"c":28.27,"v":157600},{"d":"2012-09-28","o":28.03,"h":28.16,"l":27.46,"c":27.95,"v":124000},{"d":"2012-10-01","o":28.15,"h":28.7,"l":27.97,"c":28.1,"v":273900},{"d":"2012-10-02","o":28.26,"h":28.26,"l":27.66,"c":28.15,"v":256800},{"d":"2012-10-03","o":28.27,"h":29.12,"l":28.21,"c":28.58,"v":392700},{"d":"2012-10-04","o":28.77,"h":29.3,"l":28.53,"c":29.11,"v":559500},{"d":"2012-10-05","o":29.35,"h":30.08,"l":29.35,"c":29.77,"v":174800},{"d":"2012-10-08","o":29.63,"h":31.33,"l":29.54,"c":31.06,"v":396000},{"d":"2012-10-09","o":31.18,"h":31.25,"l":30.32,"c":30.49,"v":244100},{"d":"2012-10-10","o":30.48,"h":30.48,"l":29.7,"c":29.97,"v":188400},{"d":"2012-10-11","o":30.26,"h":30.29,"l":29.53,"c":29.61,"v":171700},{"d":"2012-10-12","o":29.68,"h":30.06,"l":29.39,"c":29.61,"v":120300},{"d":"2012-10-15","o":29.51,"h":29.9,"l":28.79,"c":29.83,"v":250700},{"d":"2012-10-16","o":30,"h":30.16,"l":29.9,"c":30,"v":148900},{"d":"2012-10-17","o":30.15,"h":30.52,"l":29.72,"c":30.5,"v":131800},{"d":"2012-10-18","o":30.52,"h":31.1,"l":30.29,"c":31.02,"v":204100},{"d":"2012-10-19","o":31,"h":31.15,"l":30.2,"c":30.34,"v":236300},{"d":"2012-10-22","o":30.47,"h":30.47,"l":29.61,"c":30.04,"v":194400},{"d":"2012-10-23","o":30,"h":31.09,"l":29.07,"c":30.89,"v":578200},{"d":"2012-10-24","o":31.02,"h":31.64,"l":30.79,"c":31.24,"v":291200},{"d":"2012-10-25","o":31.52,"h":31.65,"l":29.62,"c":30.34,"v":305100},{"d":"2012-10-26","o":30.42,"h":30.74,"l":30.24,"c":30.55,"v":190300},{"d":"2012-10-31","o":30.47,"h":31.98,"l":30.41,"c":31.72,"v":295500},{"d":"2012-11-01","o":31.94,"h":32.77,"l":31.51,"c":32.35,"v":414500},{"d":"2012-11-02","o":32.58,"h":32.64,"l":30.99,"c":31,"v":427600},{"d":"2012-11-05","o":31.05,"h":31.42,"l":30.88,"c":31.27,"v":271400},{"d":"2012-11-06","o":31.51,"h":31.8,"l":31.28,"c":31.44,"v":219600},{"d":"2012-11-07","o":31.03,"h":31.5,"l":30.43,"c":30.46,"v":272400},{"d":"2012-11-08","o":30.43,"h":30.74,"l":29.35,"c":29.49,"v":164200},{"d":"2012-11-09","o":29.29,"h":29.79,"l":28.58,"c":29.31,"v":237100},{"d":"2012-11-12","o":29.45,"h":29.76,"l":29.18,"c":29.23,"v":167000},{"d":"2012-11-13","o":28.94,"h":29.68,"l":28.94,"c":29.22,"v":229500},{"d":"2012-11-14","o":29.33,"h":29.37,"l":27.61,"c":27.83,"v":440100},{"d":"2012-11-15","o":27.7,"h":28.55,"l":27.6,"c":28.43,"v":224600},{"d":"2012-11-16","o":28.35,"h":28.7,"l":28.17,"c":28.48,"v":155800},{"d":"2012-11-19","o":28.8,"h":29.61,"l":28.75,"c":29.17,"v":280500},{"d":"2012-11-20","o":29.02,"h":29.6,"l":28.93,"c":29.57,"v":155500},{"d":"2012-11-21","o":29.65,"h":30.09,"l":29.47,"c":30,"v":206000},{"d":"2012-11-23","o":30.01,"h":30.76,"l":29.88,"c":30.76,"v":114300},{"d":"2012-11-26","o":30.67,"h":30.73,"l":29.24,"c":29.83,"v":257200},{"d":"2012-11-27","o":29.87,"h":30.3,"l":29.68,"c":29.86,"v":446300},{"d":"2012-11-28","o":29.71,"h":30.05,"l":29.19,"c":29.99,"v":349900},{"d":"2012-11-29","o":30,"h":30.25,"l":29.82,"c":30.16,"v":363900},{"d":"2012-11-30","o":30.29,"h":30.58,"l":29.73,"c":30.19,"v":320100},{"d":"2012-12-03","o":30.52,"h":30.81,"l":30.16,"c":30.64,"v":198500},{"d":"2012-12-04","o":30.69,"h":31.56,"l":30.48,"c":31.5,"v":310800},{"d":"2012-12-05","o":31.71,"h":31.75,"l":31.04,"c":31.3,"v":283100},{"d":"2012-12-06","o":31.38,"h":31.84,"l":30.92,"c":31.42,"v":213200},{"d":"2012-12-07","o":31.63,"h":31.69,"l":30.53,"c":30.67,"v":229000},{"d":"2012-12-10","o":30.68,"h":30.91,"l":30.28,"c":30.53,"v":291700},{"d":"2012-12-11","o":30.88,"h":30.95,"l":30.44,"c":30.76,"v":185700},{"d":"2012-12-12","o":31,"h":31.19,"l":30.1,"c":30.28,"v":220900},{"d":"2012-12-13","o":30.25,"h":30.63,"l":29.4,"c":29.56,"v":150400},{"d":"2012-12-14","o":29.4,"h":29.82,"l":28.84,"c":29.21,"v":323400},{"d":"2012-12-17","o":29.28,"h":30.75,"l":29.11,"c":30.72,"v":256500},{"d":"2012-12-18","o":30.65,"h":31.36,"l":30.57,"c":31.03,"v":255500},{"d":"2012-12-19","o":31.08,"h":31.76,"l":30.96,"c":31.23,"v":130500},{"d":"2012-12-20","o":31.32,"h":31.4,"l":30.87,"c":31.39,"v":204500},{"d":"2012-12-21","o":31,"h":31.35,"l":30.78,"c":31.11,"v":480300},{"d":"2012-12-24","o":31.2,"h":31.31,"l":31,"c":31.04,"v":47400},{"d":"2012-12-26","o":31.15,"h":31.15,"l":30.64,"c":30.91,"v":214700},{"d":"2012-12-27","o":31.05,"h":31.05,"l":30.02,"c":30.78,"v":142600},{"d":"2012-12-28","o":30.53,"h":30.94,"l":30.45,"c":30.61,"v":117800},{"d":"2012-12-31","o":30.65,"h":32.24,"l":30.65,"c":32.03,"v":350000},{"d":"2013-01-02","o":32.48,"h":33.4,"l":32.09,"c":32.26,"v":600000},{"d":"2013-01-03","o":32.43,"h":33.96,"l":32.3,"c":33.03,"v":370700},{"d":"2013-01-04","o":33.28,"h":34.71,"l":33.09,"c":34.41,"v":430900},{"d":"2013-01-07","o":34.06,"h":34.13,"l":33.36,"c":33.54,"v":371000},{"d":"2013-01-08","o":33.53,"h":34.29,"l":33.01,"c":34.14,"v":223500},{"d":"2013-01-09","o":34.16,"h":35.07,"l":34.16,"c":34.36,"v":216900},{"d":"2013-01-10","o":33,"h":33.4,"l":32.6,"c":33.01,"v":425200},{"d":"2013-01-11","o":33.1,"h":33.55,"l":32.79,"c":33.03,"v":197600},{"d":"2013-01-14","o":32.88,"h":32.92,"l":31.64,"c":32.39,"v":354800},{"d":"2013-01-15","o":32.22,"h":33.67,"l":31.92,"c":33.35,"v":214000},{"d":"2013-01-16","o":33.4,"h":33.66,"l":33.08,"c":33.41,"v":135100},{"d":"2013-01-17","o":33.49,"h":33.8,"l":33.03,"c":33.58,"v":198700},{"d":"2013-01-18","o":33.5,"h":34.04,"l":33.15,"c":33.94,"v":181600},{"d":"2013-01-22","o":34,"h":34.32,"l":33.35,"c":33.61,"v":208200},{"d":"2013-01-23","o":33.67,"h":34.6,"l":33.53,"c":34.59,"v":294900},{"d":"2013-01-24","o":34.76,"h":35.49,"l":34.06,"c":34.22,"v":266600},{"d":"2013-01-25","o":34.48,"h":34.59,"l":33.63,"c":34.41,"v":210600},{"d":"2013-01-28","o":34.53,"h":34.74,"l":33.86,"c":34.45,"v":187900},{"d":"2013-01-29","o":34.32,"h":34.83,"l":33.92,"c":34.77,"v":177600},{"d":"2013-01-30","o":34.71,"h":34.71,"l":34.19,"c":34.3,"v":236300},{"d":"2013-01-31","o":34.33,"h":36.29,"l":34.15,"c":35.56,"v":551600},{"d":"2013-02-01","o":35.88,"h":36.33,"l":35.64,"c":35.91,"v":246400},{"d":"2013-02-04","o":35.64,"h":35.87,"l":35.01,"c":35.38,"v":156800},{"d":"2013-02-05","o":35.59,"h":37.7,"l":35.53,"c":37.11,"v":382100},{"d":"2013-02-06","o":36.84,"h":37.18,"l":36.13,"c":36.45,"v":275800},{"d":"2013-02-07","o":36.56,"h":36.83,"l":35.81,"c":35.96,"v":159100},{"d":"2013-02-08","o":36.09,"h":36.76,"l":35.83,"c":36.36,"v":100600},{"d":"2013-02-11","o":36.34,"h":36.34,"l":35.9,"c":36.08,"v":117100},{"d":"2013-02-12","o":36.08,"h":36.61,"l":36.02,"c":36.21,"v":100900},{"d":"2013-02-13","o":36.3,"h":36.92,"l":36.08,"c":36.31,"v":152100},{"d":"2013-02-14","o":36.11,"h":36.67,"l":35.91,"c":36.24,"v":147300},{"d":"2013-02-15","o":36.5,"h":37.3,"l":35.81,"c":36.08,"v":544900},{"d":"2013-02-19","o":37.17,"h":37.27,"l":35.22,"c":35.81,"v":511900},{"d":"2013-02-20","o":34.54,"h":35.52,"l":34.54,"c":34.97,"v":530500},{"d":"2013-02-21","o":34.95,"h":34.95,"l":32.94,"c":33.12,"v":504800},{"d":"2013-02-22","o":33.48,"h":34.19,"l":33.33,"c":33.75,"v":310400},{"d":"2013-02-25","o":34.07,"h":34.07,"l":31.89,"c":32.63,"v":665900},{"d":"2013-02-26","o":32.73,"h":33.37,"l":32.4,"c":33.09,"v":448400},{"d":"2013-02-27","o":33,"h":34.12,"l":32.87,"c":33.79,"v":347100},{"d":"2013-02-28","o":33.7,"h":34.14,"l":33.52,"c":33.76,"v":292400},{"d":"2013-03-01","o":33.43,"h":33.92,"l":33.11,"c":33.68,"v":343100},{"d":"2013-03-04","o":33.45,"h":34.02,"l":32.66,"c":33.26,"v":495400},{"d":"2013-03-05","o":33.57,"h":34.24,"l":33.42,"c":34.23,"v":390900},{"d":"2013-03-06","o":34.67,"h":35.35,"l":34.48,"c":35.35,"v":551900},{"d":"2013-03-07","o":35.25,"h":35.75,"l":34.85,"c":35.28,"v":328700},{"d":"2013-03-08","o":35.46,"h":36.13,"l":35.11,"c":36.13,"v":528100},{"d":"2013-03-11","o":36.12,"h":36.8,"l":35.98,"c":36.61,"v":502000},{"d":"2013-03-12","o":36.51,"h":36.79,"l":35.6,"c":36.19,"v":900300},{"d":"2013-03-13","o":36.16,"h":37.36,"l":36.13,"c":37.18,"v":574700},{"d":"2013-03-14","o":37.31,"h":37.64,"l":36.88,"c":37.32,"v":703300},{"d":"2013-03-15","o":37.39,"h":38.25,"l":37.34,"c":38.04,"v":584500},{"d":"2013-03-18","o":37.46,"h":37.6,"l":36.56,"c":37.19,"v":550700},{"d":"2013-03-19","o":37.36,"h":37.51,"l":36.8,"c":37.07,"v":573400},{"d":"2013-03-20","o":37.34,"h":37.88,"l":37.22,"c":37.74,"v":221700},{"d":"2013-03-21","o":37.44,"h":37.63,"l":36.69,"c":37.01,"v":143400},{"d":"2013-03-22","o":37.14,"h":37.28,"l":36.8,"c":36.99,"v":168700},{"d":"2013-03-25","o":37.11,"h":37.64,"l":36.75,"c":36.98,"v":256700},{"d":"2013-03-26","o":36.96,"h":37.14,"l":36.4,"c":37.04,"v":185000},{"d":"2013-03-27","o":36.72,"h":36.88,"l":36.35,"c":36.85,"v":172800},{"d":"2013-03-28","o":36.93,"h":36.94,"l":36.26,"c":36.69,"v":247400},{"d":"2013-04-01","o":36.5,"h":36.98,"l":36.22,"c":36.45,"v":293700},{"d":"2013-04-02","o":36.65,"h":37.33,"l":36.52,"c":36.6,"v":283600},{"d":"2013-04-03","o":36.91,"h":37,"l":34.38,"c":34.62,"v":348100},{"d":"2013-04-04","o":34.57,"h":35.14,"l":34.2,"c":35.11,"v":307800},{"d":"2013-04-05","o":34.39,"h":35.02,"l":33.76,"c":34.84,"v":186000},{"d":"2013-04-08","o":34.83,"h":35.21,"l":34.41,"c":35.14,"v":151800},{"d":"2013-04-09","o":35.31,"h":35.42,"l":34.85,"c":34.97,"v":124400},{"d":"2013-04-10","o":35.15,"h":36.38,"l":35.04,"c":36.28,"v":200700},{"d":"2013-04-11","o":36.13,"h":37.34,"l":36.11,"c":36.92,"v":201900},{"d":"2013-04-12","o":36.67,"h":37.42,"l":36.4,"c":36.91,"v":147400},{"d":"2013-04-15","o":36.68,"h":36.88,"l":35.33,"c":35.37,"v":428600},{"d":"2013-04-16","o":35.7,"h":35.9,"l":35.19,"c":35.6,"v":220100},{"d":"2013-04-17","o":35.27,"h":35.45,"l":34.22,"c":34.85,"v":407600},{"d":"2013-04-18","o":35.09,"h":35.27,"l":33.44,"c":33.56,"v":266700},{"d":"2013-04-19","o":33.69,"h":34.46,"l":33.23,"c":34.18,"v":480300},{"d":"2013-04-22","o":34.2,"h":35.1,"l":33.48,"c":34.75,"v":209700},{"d":"2013-04-23","o":35.11,"h":35.59,"l":34.77,"c":35.55,"v":237200},{"d":"2013-04-24","o":37.83,"h":38.78,"l":35.86,"c":38.09,"v":654100},{"d":"2013-04-25","o":39.6,"h":40.78,"l":39.19,"c":39.76,"v":614200},{"d":"2013-04-26","o":39.58,"h":40.45,"l":39.16,"c":39.51,"v":328200},{"d":"2013-04-29","o":39.88,"h":40.17,"l":39.45,"c":39.84,"v":227300},{"d":"2013-04-30","o":39.95,"h":40.35,"l":39.61,"c":40.09,"v":225300},{"d":"2013-05-01","o":39.77,"h":40.23,"l":38.65,"c":38.69,"v":332300},{"d":"2013-05-02","o":38.93,"h":40.5,"l":38.5,"c":40.22,"v":228200},{"d":"2013-05-03","o":41.01,"h":41.61,"l":40.72,"c":40.78,"v":246400},{"d":"2013-05-06","o":40.78,"h":41.84,"l":40.6,"c":41.17,"v":186900},{"d":"2013-05-07","o":41.14,"h":42.41,"l":40.61,"c":42.39,"v":128200},{"d":"2013-05-08","o":42.26,"h":42.64,"l":41.98,"c":42.5,"v":203900},{"d":"2013-05-09","o":42.52,"h":42.65,"l":41.54,"c":41.76,"v":137400},{"d":"2013-05-10","o":41.71,"h":42.77,"l":41.71,"c":42.01,"v":107400},{"d":"2013-05-13","o":41.92,"h":42.13,"l":41.14,"c":41.51,"v":204100},{"d":"2013-05-14","o":41.66,"h":43.99,"l":41.51,"c":43.05,"v":342700},{"d":"2013-05-15","o":42.95,"h":43.42,"l":42.12,"c":42.19,"v":205400},{"d":"2013-05-16","o":42.01,"h":42.65,"l":40.86,"c":41.23,"v":144200},{"d":"2013-05-17","o":41.47,"h":42.63,"l":41.37,"c":41.71,"v":191200},{"d":"2013-05-20","o":41.47,"h":42.08,"l":41.21,"c":41.53,"v":80700},{"d":"2013-05-21","o":41.35,"h":41.91,"l":40.99,"c":41.59,"v":138400},{"d":"2013-05-22","o":41.76,"h":42.47,"l":40.5,"c":41,"v":245900},{"d":"2013-05-23","o":40.4,"h":41.6,"l":40.25,"c":41.16,"v":215900},{"d":"2013-05-24","o":40.73,"h":41.29,"l":40.43,"c":41.11,"v":166300},{"d":"2013-05-28","o":41.55,"h":42.86,"l":41.49,"c":42.21,"v":219800},{"d":"2013-05-29","o":41.78,"h":41.95,"l":41.06,"c":41.51,"v":110100},{"d":"2013-05-30","o":41.54,"h":41.93,"l":40.82,"c":41,"v":166100},{"d":"2013-05-31","o":40.67,"h":42.11,"l":40.5,"c":41.2,"v":220400},{"d":"2013-06-03","o":41.32,"h":41.9,"l":40.34,"c":41.21,"v":456100},{"d":"2013-06-04","o":41.27,"h":41.79,"l":41.13,"c":41.4,"v":340000},{"d":"2013-06-05","o":41.29,"h":41.69,"l":39.8,"c":39.95,"v":350200},{"d":"2013-06-06","o":39.98,"h":40.3,"l":39.19,"c":40.3,"v":260100},{"d":"2013-06-07","o":40.65,"h":41.66,"l":40.51,"c":41.53,"v":251100},{"d":"2013-06-10","o":41.79,"h":41.98,"l":41.32,"c":41.62,"v":190200},{"d":"2013-06-11","o":40.96,"h":41.48,"l":40.41,"c":41.09,"v":169200},{"d":"2013-06-12","o":41.54,"h":41.54,"l":39.33,"c":39.4,"v":262900},{"d":"2013-06-13","o":39.61,"h":40.88,"l":39.2,"c":40.82,"v":182100},{"d":"2013-06-14","o":40.82,"h":41.18,"l":40.09,"c":40.18,"v":127900},{"d":"2013-06-17","o":40.72,"h":41.12,"l":40.04,"c":40.48,"v":158100},{"d":"2013-06-18","o":40.55,"h":41.55,"l":40.51,"c":41.3,"v":219800},{"d":"2013-06-19","o":41.22,"h":41.66,"l":39.97,"c":39.99,"v":191700},{"d":"2013-06-20","o":39.36,"h":39.36,"l":38.28,"c":38.7,"v":277700},{"d":"2013-06-21","o":38.99,"h":39.16,"l":37.67,"c":38.26,"v":329100},{"d":"2013-06-24","o":37.62,"h":37.99,"l":36.61,"c":37.49,"v":231600},{"d":"2013-06-25","o":38,"h":38.92,"l":37.7,"c":37.89,"v":251500},{"d":"2013-06-26","o":38.28,"h":39.38,"l":37.79,"c":39.02,"v":223500},{"d":"2013-06-27","o":39.39,"h":40.27,"l":39.31,"c":40.1,"v":163000},{"d":"2013-06-28","o":40.01,"h":40.66,"l":39.88,"c":40.1,"v":403300},{"d":"2013-07-01","o":40.47,"h":41.21,"l":40.2,"c":40.55,"v":232300},{"d":"2013-07-02","o":40.6,"h":41.45,"l":40.38,"c":41.05,"v":202500},{"d":"2013-07-03","o":40.71,"h":41.19,"l":40.64,"c":40.93,"v":55000},{"d":"2013-07-05","o":41.59,"h":42.03,"l":40.4,"c":41.94,"v":139900},{"d":"2013-07-08","o":42.35,"h":43.62,"l":42.35,"c":42.96,"v":194400},{"d":"2013-07-09","o":43.35,"h":44,"l":43.13,"c":43.73,"v":210600},{"d":"2013-07-10","o":43.74,"h":43.77,"l":43.05,"c":43.64,"v":153000},{"d":"2013-07-11","o":44.35,"h":45.07,"l":43.55,"c":43.96,"v":175800},{"d":"2013-07-12","o":43.94,"h":44.46,"l":43.6,"c":43.71,"v":184300},{"d":"2013-07-15","o":43.69,"h":44.33,"l":43.17,"c":44.15,"v":161700},{"d":"2013-07-16","o":44.11,"h":44.34,"l":43.73,"c":44.17,"v":175300},{"d":"2013-07-17","o":44.31,"h":44.51,"l":43.55,"c":44.45,"v":150400},{"d":"2013-07-18","o":44.46,"h":45.31,"l":44.26,"c":45.1,"v":228800},{"d":"2013-07-19","o":44.99,"h":45.07,"l":44.16,"c":44.64,"v":280900},{"d":"2013-07-22","o":44.61,"h":45.53,"l":44.03,"c":45.05,"v":504400},{"d":"2013-07-23","o":48,"h":51.85,"l":45.78,"c":46.82,"v":1140200},{"d":"2013-07-24","o":47.23,"h":47.6,"l":46.37,"c":46.82,"v":339100},{"d":"2013-07-25","o":46.89,"h":47.08,"l":46.37,"c":47.04,"v":332600},{"d":"2013-07-26","o":46.79,"h":47.79,"l":46.73,"c":47.76,"v":277300},{"d":"2013-07-29","o":47.64,"h":48.17,"l":47.19,"c":47.67,"v":137300},{"d":"2013-07-30","o":48.05,"h":48.35,"l":47.47,"c":48.07,"v":360000},{"d":"2013-07-31","o":48.17,"h":49.41,"l":48.17,"c":48.84,"v":222000},{"d":"2013-08-01","o":49.19,"h":50.99,"l":49.13,"c":50.87,"v":389800},{"d":"2013-08-02","o":50.84,"h":51.05,"l":50.46,"c":50.91,"v":353300},{"d":"2013-08-05","o":50.85,"h":51.61,"l":49.97,"c":50.5,"v":356700},{"d":"2013-08-06","o":50.47,"h":50.98,"l":50.27,"c":50.79,"v":167900},{"d":"2013-08-07","o":50.54,"h":50.89,"l":50.29,"c":50.62,"v":122600},{"d":"2013-08-08","o":51.15,"h":52.35,"l":50.79,"c":51.87,"v":162400},{"d":"2013-08-09","o":51.58,"h":51.92,"l":51.33,"c":51.43,"v":197100},{"d":"2013-08-12","o":51.19,"h":51.53,"l":51.02,"c":51.42,"v":350400},{"d":"2013-08-13","o":51.62,"h":51.69,"l":50.94,"c":51.21,"v":375400},{"d":"2013-08-14","o":51.1,"h":51.43,"l":50.92,"c":51.33,"v":326500},{"d":"2013-08-15","o":50.84,"h":50.85,"l":49.46,"c":49.56,"v":224200},{"d":"2013-08-16","o":49.19,"h":50.22,"l":48.94,"c":49.37,"v":277900},{"d":"2013-08-19","o":49.43,"h":50.54,"l":49.32,"c":49.32,"v":146100},{"d":"2013-08-20","o":49.54,"h":50.49,"l":49.25,"c":50.07,"v":238800},{"d":"2013-08-21","o":49.86,"h":50.6,"l":49.71,"c":50.07,"v":238900},{"d":"2013-08-22","o":50.15,"h":50.7,"l":49.82,"c":50.13,"v":154900},{"d":"2013-08-23","o":50.2,"h":50.5,"l":49.54,"c":50.02,"v":155100},{"d":"2013-08-26","o":50.02,"h":50.77,"l":49.27,"c":49.53,"v":153800},{"d":"2013-08-27","o":48.77,"h":49.13,"l":48.1,"c":48.62,"v":263400},{"d":"2013-08-28","o":48.62,"h":49.33,"l":48.43,"c":48.94,"v":106500},{"d":"2013-08-29","o":48.86,"h":50.13,"l":48.86,"c":49.59,"v":103800},{"d":"2013-08-30","o":49.59,"h":49.86,"l":48.84,"c":49.13,"v":138000},{"d":"2013-09-03","o":49.88,"h":50.42,"l":48.66,"c":49.09,"v":183300},{"d":"2013-09-04","o":50.35,"h":50.47,"l":49.54,"c":50.29,"v":446800},{"d":"2013-09-05","o":50.52,"h":52.13,"l":50.5,"c":51.67,"v":267200},{"d":"2013-09-06","o":52.11,"h":52.79,"l":50.61,"c":51.89,"v":261600},{"d":"2013-09-09","o":52.34,"h":53.05,"l":52.34,"c":52.96,"v":160600},{"d":"2013-09-10","o":53.45,"h":54.39,"l":53.23,"c":54,"v":185100},{"d":"2013-09-11","o":53.97,"h":54.16,"l":52.89,"c":53.24,"v":256900},{"d":"2013-09-12","o":53.23,"h":53.39,"l":51.88,"c":52.63,"v":185200},{"d":"2013-09-13","o":52.73,"h":52.86,"l":52.23,"c":52.63,"v":113100},{"d":"2013-09-16","o":53.6,"h":53.78,"l":52.84,"c":52.93,"v":180000},{"d":"2013-09-17","o":53,"h":53.62,"l":53,"c":53.4,"v":146000},{"d":"2013-09-18","o":53.38,"h":53.57,"l":52.41,"c":53.49,"v":230400},{"d":"2013-09-19","o":53.64,"h":53.88,"l":53.25,"c":53.43,"v":138200},{"d":"2013-09-20","o":53.74,"h":53.88,"l":52.75,"c":52.94,"v":408400},{"d":"2013-09-23","o":52.81,"h":53.15,"l":52.36,"c":52.83,"v":169200},{"d":"2013-09-24","o":53,"h":53.71,"l":52.41,"c":53.24,"v":123400},{"d":"2013-09-25","o":53.18,"h":53.84,"l":52.93,"c":53.62,"v":300200},{"d":"2013-09-26","o":53.62,"h":53.95,"l":53.24,"c":53.82,"v":355000},{"d":"2013-09-27","o":53.55,"h":54.11,"l":53.23,"c":53.8,"v":213400},{"d":"2013-09-30","o":52.93,"h":53.72,"l":52.53,"c":53.2,"v":379300},{"d":"2013-10-01","o":53.37,"h":54.45,"l":53.17,"c":54,"v":234000},{"d":"2013-10-02","o":53.43,"h":55.64,"l":52.65,"c":55.61,"v":421600},{"d":"2013-10-03","o":55.36,"h":55.82,"l":54.28,"c":54.43,"v":202000},{"d":"2013-10-04","o":54.24,"h":55.35,"l":53.76,"c":55.07,"v":585400},{"d":"2013-10-07","o":54.75,"h":55.07,"l":54.25,"c":54.38,"v":313700},{"d":"2013-10-08","o":54.2,"h":54.2,"l":51.52,"c":51.55,"v":457100},{"d":"2013-10-09","o":51.71,"h":51.74,"l":48.87,"c":51.14,"v":718000},{"d":"2013-10-10","o":51.88,"h":52.44,"l":51.67,"c":52.28,"v":325000},{"d":"2013-10-11","o":52.24,"h":52.96,"l":52.11,"c":52.81,"v":241100},{"d":"2013-10-14","o":52.52,"h":53.45,"l":52.18,"c":53.09,"v":289900},{"d":"2013-10-15","o":53.07,"h":53.25,"l":51.77,"c":52.09,"v":409600},{"d":"2013-10-16","o":52.41,"h":53.21,"l":52.22,"c":52.47,"v":259500},{"d":"2013-10-17","o":52.42,"h":53.66,"l":51.82,"c":53.62,"v":392800},{"d":"2013-10-18","o":54.12,"h":54.18,"l":53.13,"c":54.05,"v":311500},{"d":"2013-10-21","o":54.08,"h":54.24,"l":53.26,"c":54.2,"v":394400},{"d":"2013-10-22","o":53.78,"h":55.43,"l":49.34,"c":51.24,"v":1675800},{"d":"2013-10-23","o":50.45,"h":50.45,"l":46.55,"c":48.31,"v":1707200},{"d":"2013-10-24","o":48.36,"h":49.35,"l":47.01,"c":48.99,"v":770400},{"d":"2013-10-25","o":48.91,"h":48.96,"l":47.77,"c":48.61,"v":358300},{"d":"2013-10-28","o":48.57,"h":48.66,"l":47.82,"c":48,"v":419600},{"d":"2013-10-29","o":48.08,"h":48.2,"l":47.29,"c":47.83,"v":313600},{"d":"2013-10-30","o":47.92,"h":48.05,"l":46.68,"c":47.51,"v":379300},{"d":"2013-10-31","o":47.54,"h":48.48,"l":47.04,"c":48.05,"v":272600},{"d":"2013-11-01","o":48.08,"h":48.89,"l":47.56,"c":48.74,"v":414400},{"d":"2013-11-04","o":48.85,"h":50.02,"l":48.34,"c":49.82,"v":302800},{"d":"2013-11-05","o":49.63,"h":49.96,"l":48.88,"c":49.67,"v":303300},{"d":"2013-11-06","o":49.9,"h":49.9,"l":48.29,"c":48.47,"v":241300},{"d":"2013-11-07","o":48.57,"h":48.75,"l":47.38,"c":47.86,"v":279800},{"d":"2013-11-08","o":47.84,"h":48.85,"l":47.84,"c":48.62,"v":232800},{"d":"2013-11-11","o":48.62,"h":48.85,"l":48.16,"c":48.57,"v":248200},{"d":"2013-11-12","o":48.46,"h":50.08,"l":48.39,"c":49.94,"v":385600},{"d":"2013-11-13","o":49.72,"h":50.7,"l":49.58,"c":50.65,"v":213000},{"d":"2013-11-14","o":50.72,"h":50.81,"l":49.43,"c":50.26,"v":202600},{"d":"2013-11-15","o":50.24,"h":51.21,"l":50,"c":51.15,"v":136900},{"d":"2013-11-18","o":51.34,"h":51.41,"l":49.9,"c":50.02,"v":234200},{"d":"2013-11-19","o":49.9,"h":50.52,"l":48.72,"c":49.14,"v":286700},{"d":"2013-11-20","o":49.33,"h":50.65,"l":49,"c":50.16,"v":197300},{"d":"2013-11-21","o":50.45,"h":51.68,"l":50.22,"c":51.47,"v":167100},{"d":"2013-11-22","o":51.51,"h":51.76,"l":50.99,"c":51.66,"v":127000},{"d":"2013-11-25","o":51.66,"h":51.94,"l":50.96,"c":51.52,"v":156500},{"d":"2013-11-26","o":51.5,"h":52,"l":51.2,"c":51.29,"v":188800},{"d":"2013-11-27","o":51.48,"h":52,"l":50.93,"c":51.87,"v":112400},{"d":"2013-11-29","o":52.15,"h":52.38,"l":51.4,"c":51.92,"v":63900},{"d":"2013-12-02","o":51.97,"h":51.97,"l":51.09,"c":51.32,"v":180200},{"d":"2013-12-03","o":51.12,"h":51.33,"l":50.86,"c":51.2,"v":211200},{"d":"2013-12-04","o":51.05,"h":52.39,"l":50.33,"c":50.78,"v":354400},{"d":"2013-12-05","o":50.87,"h":52.12,"l":50.5,"c":51.59,"v":289700},{"d":"2013-12-06","o":52.32,"h":52.8,"l":51.82,"c":52.28,"v":203900},{"d":"2013-12-09","o":52.5,"h":52.92,"l":51.62,"c":51.88,"v":455700},{"d":"2013-12-10","o":51.86,"h":52.41,"l":51.65,"c":52.15,"v":184900},{"d":"2013-12-11","o":52.2,"h":52.4,"l":51.77,"c":51.96,"v":222600},{"d":"2013-12-12","o":51.88,"h":52.64,"l":51.51,"c":52,"v":225000},{"d":"2013-12-13","o":52.1,"h":52.41,"l":51.31,"c":51.75,"v":279400},{"d":"2013-12-16","o":52.03,"h":53.49,"l":51.46,"c":53.43,"v":166100},{"d":"2013-12-17","o":53.63,"h":54.14,"l":52.74,"c":53.54,"v":167600},{"d":"2013-12-18","o":53.43,"h":53.67,"l":51.6,"c":53.62,"v":350200},{"d":"2013-12-19","o":53.45,"h":54.83,"l":53.25,"c":54.79,"v":278700},{"d":"2013-12-20","o":54.69,"h":54.85,"l":52.93,"c":53.02,"v":601600},{"d":"2013-12-23","o":53.14,"h":53.78,"l":52.97,"c":53.66,"v":181500},{"d":"2013-12-24","o":53.61,"h":54.04,"l":53.56,"c":53.78,"v":58500},{"d":"2013-12-26","o":54.03,"h":54.34,"l":53.89,"c":54.08,"v":124500},{"d":"2013-12-27","o":54.33,"h":54.55,"l":53.4,"c":54,"v":99100},{"d":"2013-12-30","o":53.86,"h":54.14,"l":53.43,"c":53.47,"v":151500},{"d":"2013-12-31","o":53.47,"h":54.09,"l":53.47,"c":53.74,"v":88900},{"d":"2014-01-02","o":53.7,"h":54,"l":52.92,"c":53.98,"v":235800},{"d":"2014-01-03","o":54.02,"h":54.03,"l":52.68,"c":53.03,"v":292200},{"d":"2014-01-06","o":53.02,"h":53.28,"l":52.6,"c":52.71,"v":207700},{"d":"2014-01-07","o":52.77,"h":53.61,"l":52.71,"c":52.81,"v":166300},{"d":"2014-01-08","o":52.75,"h":52.9,"l":51.98,"c":52.09,"v":214600},{"d":"2014-01-09","o":52.15,"h":52.52,"l":51.65,"c":51.87,"v":128200},{"d":"2014-01-10","o":52.01,"h":52.02,"l":51.01,"c":51.43,"v":140900},{"d":"2014-01-13","o":51.01,"h":51.53,"l":49.72,"c":49.81,"v":232600},{"d":"2014-01-14","o":50.16,"h":51.42,"l":49.72,"c":51.42,"v":194500},{"d":"2014-01-15","o":51.3,"h":51.3,"l":48.37,"c":48.5,"v":1065000},{"d":"2014-01-16","o":48.12,"h":49.19,"l":47.67,"c":48.98,"v":510800},{"d":"2014-01-17","o":49.06,"h":49.5,"l":48.91,"c":49.44,"v":277200},{"d":"2014-01-21","o":49.69,"h":49.7,"l":48.84,"c":49.28,"v":288300},{"d":"2014-01-22","o":49.22,"h":50.17,"l":48.72,"c":49.92,"v":429800},{"d":"2014-01-23","o":49.67,"h":50.27,"l":49.11,"c":49.37,"v":266200},{"d":"2014-01-24","o":49,"h":49.63,"l":47.85,"c":47.95,"v":273400},{"d":"2014-01-27","o":48.04,"h":48.44,"l":46.19,"c":46.81,"v":400200},{"d":"2014-01-28","o":46.83,"h":47.44,"l":46.08,"c":46.86,"v":377800},{"d":"2014-01-29","o":46.48,"h":47.07,"l":46.09,"c":46.15,"v":610700},{"d":"2014-01-30","o":46.37,"h":48.02,"l":46.3,"c":47.7,"v":533400},{"d":"2014-01-31","o":46.77,"h":47.57,"l":46.41,"c":47.02,"v":303400},{"d":"2014-02-03","o":47.09,"h":47.61,"l":45.31,"c":45.42,"v":584200},{"d":"2014-02-04","o":47.6,"h":51.44,"l":47.49,"c":49.11,"v":730100},{"d":"2014-02-05","o":49.57,"h":49.6,"l":47.61,"c":49.22,"v":448800},{"d":"2014-02-06","o":49.53,"h":50.71,"l":49.15,"c":50.35,"v":339900},{"d":"2014-02-07","o":50.3,"h":51.28,"l":50.06,"c":50.13,"v":193800},{"d":"2014-02-10","o":50.13,"h":50.19,"l":49.13,"c":49.45,"v":210100},{"d":"2014-02-11","o":49.55,"h":49.9,"l":48.86,"c":49.1,"v":210100},{"d":"2014-02-12","o":49.27,"h":49.52,"l":48.04,"c":48.19,"v":385200},{"d":"2014-02-13","o":47.9,"h":49.27,"l":47.57,"c":49.04,"v":488000},{"d":"2014-02-14","o":48.97,"h":49.57,"l":48.02,"c":49.26,"v":309500},{"d":"2014-02-18","o":49.35,"h":49.35,"l":48.43,"c":49.03,"v":238000},{"d":"2014-02-19","o":48.92,"h":49.79,"l":48.52,"c":49.08,"v":222900},{"d":"2014-02-20","o":49.01,"h":49.55,"l":48.47,"c":48.89,"v":145200},{"d":"2014-02-21","o":49.03,"h":49.03,"l":48.39,"c":48.44,"v":189400},{"d":"2014-02-24","o":48.55,"h":48.64,"l":48.04,"c":48.05,"v":278100},{"d":"2014-02-25","o":48.08,"h":49.37,"l":47.82,"c":49.08,"v":386700},{"d":"2014-02-26","o":49.34,"h":51.04,"l":49.32,"c":50.41,"v":318800},{"d":"2014-02-27","o":50.36,"h":51.38,"l":50.19,"c":51.37,"v":181200},{"d":"2014-02-28","o":51.45,"h":51.91,"l":50.39,"c":50.84,"v":193300},{"d":"2014-03-03","o":50.5,"h":51.17,"l":50.06,"c":50.78,"v":353100},{"d":"2014-03-04","o":51.26,"h":53.39,"l":50.73,"c":53.13,"v":548100},{"d":"2014-03-05","o":53.06,"h":53.39,"l":52.4,"c":52.82,"v":262500},{"d":"2014-03-06","o":52.96,"h":54.13,"l":52.96,"c":53.98,"v":343600},{"d":"2014-03-07","o":54.41,"h":55.09,"l":54.16,"c":54.88,"v":368000},{"d":"2014-03-10","o":54.72,"h":55.22,"l":54.37,"c":55.02,"v":280000},{"d":"2014-03-11","o":54.9,"h":54.94,"l":53.39,"c":53.48,"v":338700},{"d":"2014-03-12","o":53.14,"h":53.22,"l":52.74,"c":53,"v":150500},{"d":"2014-03-13","o":53.19,"h":53.19,"l":51.32,"c":51.48,"v":203600},{"d":"2014-03-14","o":51.22,"h":52.06,"l":51.22,"c":51.55,"v":219200},{"d":"2014-03-17","o":51.96,"h":52.79,"l":51.96,"c":52.78,"v":167900},{"d":"2014-03-18","o":52.76,"h":54,"l":52.69,"c":53.97,"v":173600},{"d":"2014-03-19","o":53.98,"h":53.99,"l":53.47,"c":53.75,"v":169600},{"d":"2014-03-20","o":53.58,"h":54.03,"l":53.5,"c":53.91,"v":87900},{"d":"2014-03-21","o":54.27,"h":55.1,"l":53.96,"c":55.05,"v":318400},{"d":"2014-03-24","o":55.33,"h":55.73,"l":54.82,"c":55.42,"v":506900},{"d":"2014-03-25","o":55.87,"h":56.26,"l":54.4,"c":55.11,"v":381100},{"d":"2014-03-26","o":55.4,"h":55.61,"l":54.33,"c":54.75,"v":444100},{"d":"2014-03-27","o":54.7,"h":55.37,"l":53.85,"c":54.23,"v":484100},{"d":"2014-03-28","o":54.09,"h":55.35,"l":53.53,"c":54.13,"v":544000},{"d":"2014-03-31","o":54.46,"h":55.74,"l":54.05,"c":55.31,"v":524000},{"d":"2014-04-01","o":55.56,"h":56.87,"l":55.56,"c":56.51,"v":245300},{"d":"2014-04-02","o":56.76,"h":57.56,"l":56.53,"c":57.5,"v":368400},{"d":"2014-04-03","o":57.52,"h":58.83,"l":57.27,"c":57.67,"v":373300},{"d":"2014-04-04","o":57.88,"h":58.08,"l":56.32,"c":56.66,"v":214200},{"d":"2014-04-07","o":56.47,"h":56.63,"l":54.6,"c":55.22,"v":409500},{"d":"2014-04-08","o":55.27,"h":56.5,"l":55.27,"c":55.58,"v":280700},{"d":"2014-04-09","o":55.51,"h":56.48,"l":54.93,"c":56.29,"v":166900},{"d":"2014-04-10","o":56.35,"h":56.35,"l":54.39,"c":54.9,"v":210000},{"d":"2014-04-11","o":54.16,"h":54.48,"l":52.98,"c":53.15,"v":356100},{"d":"2014-04-14","o":53.53,"h":54.47,"l":53.25,"c":53.51,"v":252400},{"d":"2014-04-15","o":53.65,"h":54.45,"l":52.88,"c":53.79,"v":292700},{"d":"2014-04-16","o":54.26,"h":55.15,"l":54.17,"c":54.88,"v":164600},{"d":"2014-04-17","o":54.85,"h":55.73,"l":54.85,"c":55.03,"v":160900},{"d":"2014-04-21","o":55.04,"h":55.27,"l":54.56,"c":55,"v":155800},{"d":"2014-04-22","o":55.03,"h":55.29,"l":54.51,"c":54.93,"v":241600},{"d":"2014-04-23","o":58.48,"h":59.4,"l":56.64,"c":57.48,"v":720700},{"d":"2014-04-24","o":58.97,"h":60.56,"l":58.7,"c":60.09,"v":406500},{"d":"2014-04-25","o":59.97,"h":60.12,"l":58.67,"c":59.51,"v":347600},{"d":"2014-04-28","o":60.07,"h":61.44,"l":58.93,"c":59.8,"v":343900},{"d":"2014-04-29","o":60.17,"h":61.08,"l":59.56,"c":60.71,"v":287900},{"d":"2014-04-30","o":60.5,"h":61.91,"l":59.36,"c":61.74,"v":343300},{"d":"2014-05-01","o":61.66,"h":62.45,"l":61.09,"c":62.44,"v":377900},{"d":"2014-05-02","o":62.65,"h":63.83,"l":62.57,"c":63.13,"v":431500},{"d":"2014-05-05","o":62.86,"h":63.29,"l":61.77,"c":62.77,"v":179900},{"d":"2014-05-06","o":62.85,"h":62.91,"l":61.2,"c":61.5,"v":281500},{"d":"2014-05-07","o":61.77,"h":62.01,"l":60.17,"c":61.22,"v":264300},{"d":"2014-05-08","o":61.11,"h":63.54,"l":61.1,"c":61.36,"v":274300},{"d":"2014-05-09","o":61.53,"h":63.03,"l":61.22,"c":62.85,"v":314100},{"d":"2014-05-12","o":63.13,"h":65.01,"l":63.13,"c":64.66,"v":565900},{"d":"2014-05-13","o":64.5,"h":65.38,"l":63.43,"c":63.44,"v":370000},{"d":"2014-05-14","o":63.41,"h":63.75,"l":62.8,"c":62.94,"v":303600},{"d":"2014-05-15","o":62.54,"h":62.97,"l":61.82,"c":62.47,"v":403600},{"d":"2014-05-16","o":62.32,"h":62.99,"l":62.11,"c":62.77,"v":386400},{"d":"2014-05-19","o":62.64,"h":63.58,"l":62.35,"c":63.18,"v":221800},{"d":"2014-05-20","o":63.09,"h":63.3,"l":62.44,"c":63.04,"v":348500},{"d":"2014-05-21","o":63.46,"h":64.18,"l":62.94,"c":63.92,"v":205400},{"d":"2014-05-22","o":64.42,"h":64.87,"l":63.63,"c":63.84,"v":207000},{"d":"2014-05-23","o":63.65,"h":64.19,"l":63.52,"c":64.05,"v":284000},{"d":"2014-05-27","o":64.6,"h":65.6,"l":64.18,"c":64.88,"v":312900},{"d":"2014-05-28","o":64.79,"h":64.98,"l":64.32,"c":64.35,"v":175800},{"d":"2014-05-29","o":64.47,"h":64.71,"l":63.72,"c":64.63,"v":143300},{"d":"2014-05-30","o":64.77,"h":65.02,"l":64.44,"c":64.64,"v":125100},{"d":"2014-06-02","o":64.98,"h":64.98,"l":63.82,"c":64.4,"v":180500},{"d":"2014-06-03","o":64.43,"h":66.65,"l":64.42,"c":66.2,"v":320200},{"d":"2014-06-04","o":65.85,"h":66.42,"l":65.14,"c":65.85,"v":270600},{"d":"2014-06-05","o":66.17,"h":66.2,"l":64.96,"c":65.78,"v":213700},{"d":"2014-06-06","o":65.98,"h":66.46,"l":65.43,"c":65.51,"v":236500},{"d":"2014-06-09","o":65.58,"h":65.92,"l":64.79,"c":65.24,"v":272900},{"d":"2014-06-10","o":65.18,"h":65.86,"l":64.86,"c":65.5,"v":225400},{"d":"2014-06-11","o":65.29,"h":65.29,"l":64.18,"c":64.62,"v":203200},{"d":"2014-06-12","o":64.43,"h":64.52,"l":62.13,"c":62.44,"v":422900},{"d":"2014-06-13","o":62.66,"h":62.84,"l":61.65,"c":62.28,"v":174100},{"d":"2014-06-16","o":62.1,"h":63.3,"l":62.04,"c":63.14,"v":648100},{"d":"2014-06-17","o":63.2,"h":64.52,"l":62.91,"c":63.66,"v":179600},{"d":"2014-06-18","o":63.63,"h":64.67,"l":63.24,"c":64.58,"v":175400},{"d":"2014-06-19","o":64.58,"h":64.95,"l":64.5,"c":64.7,"v":147200},{"d":"2014-06-20","o":65.31,"h":66.13,"l":64.99,"c":65.75,"v":497300},{"d":"2014-06-23","o":65.75,"h":66.38,"l":65.6,"c":66.1,"v":194400},{"d":"2014-06-24","o":65.8,"h":66.74,"l":65.54,"c":65.63,"v":237400},{"d":"2014-06-25","o":65.25,"h":66.54,"l":65.1,"c":66.38,"v":154800},{"d":"2014-06-26","o":66.3,"h":67.04,"l":65.44,"c":66.74,"v":146000},{"d":"2014-06-27","o":66.28,"h":68.29,"l":66.28,"c":68.01,"v":352800},{"d":"2014-06-30","o":67.75,"h":69.42,"l":67.34,"c":68.74,"v":405500},{"d":"2014-07-01","o":68.72,"h":70.42,"l":68.51,"c":69.38,"v":444900},{"d":"2014-07-02","o":69.45,"h":70.22,"l":69.08,"c":70.19,"v":150000},{"d":"2014-07-03","o":70.56,"h":71.31,"l":70.47,"c":71.05,"v":108800},{"d":"2014-07-07","o":70.78,"h":71.36,"l":70.62,"c":70.89,"v":201200},{"d":"2014-07-08","o":70.54,"h":71.58,"l":69.93,"c":71.02,"v":304600},{"d":"2014-07-09","o":70.96,"h":71.42,"l":70.89,"c":71.12,"v":136300},{"d":"2014-07-10","o":69.88,"h":71.4,"l":69.55,"c":71.01,"v":173900},{"d":"2014-07-11","o":70.76,"h":71.28,"l":70.51,"c":71.13,"v":165700},{"d":"2014-07-14","o":71.68,"h":72.17,"l":71.08,"c":71.34,"v":156500},{"d":"2014-07-15","o":71.63,"h":71.94,"l":70.81,"c":71.29,"v":220500},{"d":"2014-07-16","o":71.4,"h":71.77,"l":70.9,"c":71.36,"v":167900},{"d":"2014-07-17","o":70.8,"h":71.11,"l":69.06,"c":69.26,"v":239800},{"d":"2014-07-18","o":69.41,"h":71.2,"l":68.76,"c":71.15,"v":213200},{"d":"2014-07-21","o":70.8,"h":71.1,"l":69.8,"c":70.78,"v":180200},{"d":"2014-07-22","o":72.89,"h":73.35,"l":69.3,"c":70.78,"v":526300},{"d":"2014-07-23","o":71.33,"h":71.52,"l":70.04,"c":70.34,"v":215200},{"d":"2014-07-24","o":70.69,"h":72.11,"l":70.2,"c":71.86,"v":560000},{"d":"2014-07-25","o":71.48,"h":71.79,"l":70.36,"c":70.66,"v":324900},{"d":"2014-07-28","o":70.98,"h":71,"l":69.58,"c":69.97,"v":170800},{"d":"2014-07-29","o":69.96,"h":70.22,"l":69.33,"c":69.34,"v":125300},{"d":"2014-07-30","o":69.65,"h":69.9,"l":68.64,"c":69.26,"v":243400},{"d":"2014-07-31","o":68.51,"h":68.71,"l":67.36,"c":67.53,"v":204800},{"d":"2014-08-01","o":67.66,"h":68.56,"l":67.66,"c":68.05,"v":256000},{"d":"2014-08-04","o":68.46,"h":69.28,"l":68.25,"c":68.68,"v":178900},{"d":"2014-08-05","o":68.37,"h":69.37,"l":67.85,"c":68.39,"v":124800},{"d":"2014-08-06","o":67.85,"h":69.41,"l":67.85,"c":68.08,"v":251000},{"d":"2014-08-07","o":68.49,"h":68.76,"l":66.32,"c":66.67,"v":284000},{"d":"2014-08-08","o":66.63,"h":67.55,"l":66.38,"c":67.41,"v":254600},{"d":"2014-08-11","o":67.46,"h":69.5,"l":67.46,"c":69.28,"v":175200},{"d":"2014-08-12","o":69.21,"h":69.7,"l":68.5,"c":68.93,"v":108500},{"d":"2014-08-13","o":69.06,"h":70.24,"l":68.57,"c":70.04,"v":134200},{"d":"2014-08-14","o":70.42,"h":70.84,"l":70.15,"c":70.41,"v":110800},{"d":"2014-08-15","o":70.99,"h":70.99,"l":68.8,"c":69.2,"v":203200},{"d":"2014-08-18","o":69.79,"h":70.2,"l":68.99,"c":69.49,"v":173400},{"d":"2014-08-19","o":69.87,"h":70.14,"l":69.25,"c":69.4,"v":187700},{"d":"2014-08-20","o":69.3,"h":69.77,"l":68.61,"c":69.3,"v":124200},{"d":"2014-08-21","o":69.29,"h":69.63,"l":68.36,"c":68.78,"v":227400},{"d":"2014-08-22","o":68.86,"h":69.16,"l":67.9,"c":68.18,"v":199300},{"d":"2014-08-25","o":68.67,"h":69.01,"l":67.93,"c":68.88,"v":216000},{"d":"2014-08-26","o":69.03,"h":69.94,"l":68.96,"c":69.75,"v":138300},{"d":"2014-08-27","o":69.65,"h":70.11,"l":69.56,"c":69.81,"v":141300},{"d":"2014-08-28","o":69.48,"h":69.73,"l":68.38,"c":69.48,"v":97100},{"d":"2014-08-29","o":69.66,"h":70.03,"l":69.14,"c":69.68,"v":80900},{"d":"2014-09-02","o":70.03,"h":71.43,"l":70.03,"c":71.14,"v":170900},{"d":"2014-09-03","o":71.64,"h":72.37,"l":71.25,"c":71.99,"v":256600},{"d":"2014-09-04","o":72.06,"h":72.96,"l":71.68,"c":71.82,"v":286500},{"d":"2014-09-05","o":71.57,"h":72.37,"l":71.03,"c":71.94,"v":151100},{"d":"2014-09-08","o":71.81,"h":72.09,"l":70.49,"c":71.4,"v":242000},{"d":"2014-09-09","o":71.25,"h":71.64,"l":69.46,"c":69.52,"v":310600},{"d":"2014-09-10","o":69.44,"h":69.66,"l":68.34,"c":69,"v":322300},{"d":"2014-09-11","o":68.44,"h":69.29,"l":68.38,"c":69.03,"v":173500},{"d":"2014-09-12","o":68.8,"h":68.8,"l":66.73,"c":67.11,"v":406900},{"d":"2014-09-15","o":67.03,"h":67.55,"l":65.61,"c":65.67,"v":324800},{"d":"2014-09-16","o":65.31,"h":66.52,"l":65,"c":66.4,"v":284600},{"d":"2014-09-17","o":66.42,"h":67.12,"l":66.25,"c":66.57,"v":285000},{"d":"2014-09-18","o":66.68,"h":67.4,"l":66.37,"c":66.47,"v":197800},{"d":"2014-09-19","o":66.5,"h":66.67,"l":65.37,"c":65.37,"v":281700},{"d":"2014-09-22","o":65.55,"h":67.16,"l":65.22,"c":66.84,"v":697400},{"d":"2014-09-23","o":66.25,"h":67.36,"l":64.42,"c":64.46,"v":866800},{"d":"2014-09-24","o":64.67,"h":64.84,"l":63.77,"c":64.65,"v":425300},{"d":"2014-09-25","o":64.38,"h":65.31,"l":63.93,"c":65.19,"v":582500},{"d":"2014-09-26","o":65.25,"h":65.61,"l":64.51,"c":65.35,"v":231600},{"d":"2014-09-29","o":64.69,"h":66.11,"l":64.63,"c":65.7,"v":459800},{"d":"2014-09-30","o":65.82,"h":65.85,"l":64.2,"c":64.42,"v":352700},{"d":"2014-10-01","o":63.84,"h":64.65,"l":63.04,"c":63.2,"v":385100},{"d":"2014-10-02","o":63.83,"h":67.36,"l":63.83,"c":65.47,"v":604300},{"d":"2014-10-03","o":66.15,"h":68.87,"l":65.52,"c":68.75,"v":646300},{"d":"2014-10-06","o":68.94,"h":70.1,"l":67.63,"c":68.05,"v":289200},{"d":"2014-10-07","o":67.52,"h":67.52,"l":65.58,"c":65.95,"v":171700},{"d":"2014-10-08","o":65.95,"h":67.93,"l":65.45,"c":67.87,"v":182200},{"d":"2014-10-09","o":67.87,"h":68.17,"l":66.22,"c":66.35,"v":160500},{"d":"2014-10-10","o":66.19,"h":67.97,"l":66,"c":67.12,"v":414100},{"d":"2014-10-13","o":65.4,"h":65.4,"l":61.32,"c":62.04,"v":1654600},{"d":"2014-10-14","o":62.36,"h":64.74,"l":60.63,"c":63.87,"v":879300},{"d":"2014-10-15","o":62.79,"h":65.24,"l":62.22,"c":65.21,"v":520000},{"d":"2014-10-16","o":64.13,"h":65.01,"l":63.43,"c":63.96,"v":471700},{"d":"2014-10-17","o":64.84,"h":66.37,"l":64.05,"c":65.19,"v":602600},{"d":"2014-10-20","o":65.28,"h":67.18,"l":64.76,"c":65.3,"v":730800},{"d":"2014-10-21","o":67.12,"h":67.35,"l":62.79,"c":64.92,"v":889700},{"d":"2014-10-22","o":63.35,"h":64.72,"l":61.31,"c":61.46,"v":695600},{"d":"2014-10-23","o":62.38,"h":66.37,"l":62.09,"c":64.98,"v":825100},{"d":"2014-10-24","o":65.18,"h":67.19,"l":64.52,"c":66.56,"v":513400},{"d":"2014-10-27","o":66.55,"h":66.9,"l":66.03,"c":66.3,"v":278900},{"d":"2014-10-28","o":66.86,"h":69.67,"l":66.42,"c":69.35,"v":515300},{"d":"2014-10-29","o":69.56,"h":69.7,"l":67.83,"c":68.28,"v":304500},{"d":"2014-10-30","o":68.24,"h":69.71,"l":67.94,"c":69.4,"v":405100},{"d":"2014-10-31","o":70.89,"h":71.37,"l":69.09,"c":70.04,"v":399500},{"d":"2014-11-03","o":70.39,"h":71.09,"l":70.1,"c":70.53,"v":345800},{"d":"2014-11-04","o":70.47,"h":71.1,"l":68.7,"c":68.93,"v":401400},{"d":"2014-11-05","o":69.66,"h":71.08,"l":69.66,"c":70.89,"v":348500},{"d":"2014-11-06","o":70.76,"h":73.09,"l":70.76,"c":72.82,"v":396400},{"d":"2014-11-07","o":72.67,"h":74,"l":72.5,"c":73.63,"v":554600},{"d":"2014-11-10","o":73.7,"h":74.08,"l":72.43,"c":73.54,"v":312400},{"d":"2014-11-11","o":73.42,"h":74.73,"l":73.37,"c":73.87,"v":227100},{"d":"2014-11-12","o":73.73,"h":76.33,"l":73.73,"c":76,"v":347000},{"d":"2014-11-13","o":76.17,"h":76.17,"l":74.04,"c":74.44,"v":296100},{"d":"2014-11-14","o":74.27,"h":74.55,"l":73.59,"c":74.01,"v":243300},{"d":"2014-11-17","o":73.72,"h":74.58,"l":72.81,"c":73.2,"v":250800},{"d":"2014-11-18","o":73.29,"h":74.77,"l":73.12,"c":73.7,"v":254400},{"d":"2014-11-19","o":73.9,"h":74.37,"l":73.01,"c":73.93,"v":173600},{"d":"2014-11-20","o":73.49,"h":74.3,"l":73.2,"c":73.86,"v":227800},{"d":"2014-11-21","o":75.33,"h":75.45,"l":74,"c":74.67,"v":269600},{"d":"2014-11-24","o":74.77,"h":75.81,"l":74.62,"c":74.92,"v":236900},{"d":"2014-11-25","o":75.28,"h":76.58,"l":75.07,"c":75.53,"v":212300},{"d":"2014-11-26","o":75.49,"h":76.17,"l":75.07,"c":75.77,"v":274400},{"d":"2014-11-28","o":76.07,"h":77.36,"l":75.6,"c":75.71,"v":205900},{"d":"2014-12-01","o":75.47,"h":76.21,"l":74.65,"c":74.75,"v":276600},{"d":"2014-12-02","o":74.75,"h":76.49,"l":74.75,"c":75.7,"v":368200},{"d":"2014-12-03","o":75.72,"h":77.59,"l":75.56,"c":76.93,"v":351000},{"d":"2014-12-04","o":76.76,"h":77.8,"l":76.25,"c":77.2,"v":258300},{"d":"2014-12-05","o":77.18,"h":78.3,"l":76.68,"c":76.95,"v":203400},{"d":"2014-12-08","o":76.52,"h":77.24,"l":75.64,"c":76.23,"v":270600},{"d":"2014-12-09","o":74.79,"h":76.78,"l":74.79,"c":76.7,"v":262000},{"d":"2014-12-10","o":76.53,"h":77.81,"l":75.56,"c":75.59,"v":418800},{"d":"2014-12-11","o":75.98,"h":77.65,"l":75.06,"c":75.36,"v":391200},{"d":"2014-12-12","o":74.38,"h":75.69,"l":74.27,"c":74.64,"v":413600},{"d":"2014-12-15","o":75.3,"h":76.11,"l":74.48,"c":74.99,"v":320800},{"d":"2014-12-16","o":74.78,"h":75.67,"l":73.13,"c":73.17,"v":465100},{"d":"2014-12-17","o":73.1,"h":75.03,"l":73.1,"c":74.85,"v":683000},{"d":"2014-12-18","o":76.07,"h":76.18,"l":74.16,"c":75,"v":466300},{"d":"2014-12-19","o":75.25,"h":76.13,"l":74.99,"c":75.53,"v":694900},{"d":"2014-12-22","o":75.5,"h":76.51,"l":75.2,"c":75.41,"v":617500},{"d":"2014-12-23","o":76.23,"h":77.72,"l":75.93,"c":76.69,"v":718300},{"d":"2014-12-24","o":77.07,"h":77.66,"l":76.85,"c":77.12,"v":257600},{"d":"2014-12-26","o":77.67,"h":78.28,"l":77.04,"c":77.56,"v":148100},{"d":"2014-12-29","o":77.57,"h":78.73,"l":77.02,"c":77.54,"v":271900},{"d":"2014-12-30","o":77.34,"h":77.5,"l":76.85,"c":76.86,"v":266600},{"d":"2014-12-31","o":77.05,"h":77.68,"l":75.88,"c":75.92,"v":340500},{"d":"2015-01-02","o":76.59,"h":77.12,"l":74.77,"c":76.09,"v":330800},{"d":"2015-01-05","o":75.67,"h":75.77,"l":73.37,"c":74,"v":381800},{"d":"2015-01-06","o":72.82,"h":74.13,"l":71.78,"c":72.69,"v":453600},{"d":"2015-01-07","o":73.48,"h":75.04,"l":72.67,"c":75.01,"v":458100},{"d":"2015-01-08","o":75.78,"h":76.68,"l":75.03,"c":75.5,"v":339400},{"d":"2015-01-09","o":75.29,"h":75.44,"l":74.35,"c":74.45,"v":207100},{"d":"2015-01-12","o":74.45,"h":74.46,"l":72.95,"c":73.67,"v":349100},{"d":"2015-01-13","o":74.39,"h":75.09,"l":72.52,"c":72.93,"v":300400},{"d":"2015-01-14","o":71.89,"h":72.62,"l":70.7,"c":72.23,"v":372700},{"d":"2015-01-15","o":72.23,"h":72.36,"l":70.1,"c":70.12,"v":440500},{"d":"2015-01-16","o":69.94,"h":71.04,"l":69.12,"c":70.79,"v":557300},{"d":"2015-01-20","o":70.95,"h":71.44,"l":70.2,"c":70.68,"v":362600},{"d":"2015-01-21","o":70.38,"h":72.07,"l":70.26,"c":71.87,"v":269300},{"d":"2015-01-22","o":72.26,"h":74.24,"l":71.99,"c":74.04,"v":289000},{"d":"2015-01-23","o":74.03,"h":75.03,"l":74.03,"c":74.73,"v":214300},{"d":"2015-01-26","o":75.2,"h":77.68,"l":75,"c":77.18,"v":438000},{"d":"2015-01-27","o":76.45,"h":77.26,"l":75.36,"c":76.51,"v":357100},{"d":"2015-01-28","o":76.72,"h":78.58,"l":75.57,"c":75.81,"v":522300},{"d":"2015-01-29","o":76.25,"h":77.41,"l":75.77,"c":77.31,"v":474700},{"d":"2015-01-30","o":76.58,"h":76.98,"l":74.17,"c":74.21,"v":375200},{"d":"2015-02-02","o":74.59,"h":76.13,"l":73.33,"c":76.1,"v":336800},{"d":"2015-02-03","o":77.18,"h":79.17,"l":76.74,"c":78.8,"v":721400},{"d":"2015-02-04","o":79.75,"h":80.84,"l":77.19,"c":78.48,"v":737700},{"d":"2015-02-05","o":79.3,"h":79.7,"l":77.65,"c":77.92,"v":457600},{"d":"2015-02-06","o":77.89,"h":80.06,"l":77.68,"c":79.71,"v":430600},{"d":"2015-02-09","o":79.5,"h":79.86,"l":78.39,"c":78.69,"v":294600},{"d":"2015-02-10","o":79.27,"h":79.61,"l":78.28,"c":79.21,"v":306500},{"d":"2015-02-11","o":79.14,"h":79.73,"l":78.33,"c":78.74,"v":315600},{"d":"2015-02-12","o":79.12,"h":80.81,"l":78.18,"c":80.36,"v":404600},{"d":"2015-02-13","o":80.36,"h":80.83,"l":79.52,"c":79.87,"v":202700},{"d":"2015-02-17","o":79.92,"h":79.99,"l":78.11,"c":78.19,"v":329100},{"d":"2015-02-18","o":78.04,"h":78.53,"l":77.77,"c":78.51,"v":248900},{"d":"2015-02-19","o":78.51,"h":79.55,"l":78.09,"c":78.94,"v":181500},{"d":"2015-02-20","o":78.73,"h":79,"l":77.68,"c":78.87,"v":151500},{"d":"2015-02-23","o":78.83,"h":78.93,"l":77.9,"c":78.53,"v":203800},{"d":"2015-02-24","o":78.48,"h":78.8,"l":77.2,"c":77.71,"v":239700},{"d":"2015-02-25","o":77.96,"h":78.49,"l":77.43,"c":77.96,"v":280400},{"d":"2015-02-26","o":77.76,"h":79.12,"l":77.76,"c":79.02,"v":220900},{"d":"2015-02-27","o":79.02,"h":79.1,"l":78.02,"c":78.67,"v":213200},{"d":"2015-03-02","o":78.46,"h":80.01,"l":78.46,"c":79.29,"v":303300},{"d":"2015-03-03","o":79.22,"h":79.28,"l":77.53,"c":78.27,"v":266100},{"d":"2015-03-04","o":77.66,"h":78.07,"l":76.19,"c":76.72,"v":312200},{"d":"2015-03-05","o":77.02,"h":79.16,"l":76.6,"c":78.6,"v":411000},{"d":"2015-03-06","o":78,"h":78.33,"l":75.66,"c":76.29,"v":465600},{"d":"2015-03-09","o":76.29,"h":76.79,"l":74.74,"c":75.81,"v":423200},{"d":"2015-03-10","o":75.13,"h":75.47,"l":74.58,"c":75.18,"v":278000},{"d":"2015-03-11","o":75.26,"h":75.65,"l":74.92,"c":75.43,"v":205200},{"d":"2015-03-12","o":75.93,"h":77.22,"l":75.51,"c":76.97,"v":242900},{"d":"2015-03-13","o":77.01,"h":77.24,"l":75.82,"c":76.3,"v":204200},{"d":"2015-03-16","o":76.6,"h":78.76,"l":76.59,"c":77.9,"v":374000},{"d":"2015-03-17","o":77.46,"h":78.02,"l":77.26,"c":77.85,"v":196200},{"d":"2015-03-18","o":77.5,"h":78.69,"l":76.51,"c":78.55,"v":235400},{"d":"2015-03-19","o":78.3,"h":79.99,"l":78.3,"c":79.48,"v":231200},{"d":"2015-03-20","o":80,"h":80,"l":78.33,"c":79.46,"v":516700},{"d":"2015-03-23","o":79.46,"h":82.3,"l":79.37,"c":81.74,"v":409800},{"d":"2015-03-24","o":81.68,"h":82.84,"l":81.07,"c":82.14,"v":331100},{"d":"2015-03-25","o":81.95,"h":82.31,"l":79.95,"c":80.12,"v":288600},{"d":"2015-03-26","o":79.62,"h":80.8,"l":79.01,"c":80.05,"v":244400},{"d":"2015-03-27","o":80.03,"h":82.05,"l":79.46,"c":81.54,"v":306800},{"d":"2015-03-30","o":82.18,"h":83.62,"l":81.58,"c":83.05,"v":243600},{"d":"2015-03-31","o":82.37,"h":83.48,"l":81.86,"c":83.1,"v":580000},{"d":"2015-04-01","o":83.07,"h":83.55,"l":81.46,"c":82.26,"v":261600},{"d":"2015-04-02","o":82.75,"h":84.27,"l":82.75,"c":83.79,"v":307000},{"d":"2015-04-06","o":83.69,"h":85.16,"l":83.01,"c":85.01,"v":202900},{"d":"2015-04-07","o":85.15,"h":85.72,"l":84.46,"c":84.81,"v":288700},{"d":"2015-04-08","o":84.83,"h":85.22,"l":84.08,"c":84.93,"v":196900},{"d":"2015-04-09","o":84.86,"h":85.95,"l":84.37,"c":84.96,"v":257300},{"d":"2015-04-10","o":85.49,"h":86.19,"l":85.16,"c":85.48,"v":184000},{"d":"2015-04-13","o":85.14,"h":85.87,"l":84.83,"c":85.35,"v":213200},{"d":"2015-04-14","o":85.17,"h":86.05,"l":84.43,"c":85.45,"v":361900},{"d":"2015-04-15","o":85.77,"h":87.25,"l":85.53,"c":86.38,"v":223900},{"d":"2015-04-16","o":86.57,"h":86.91,"l":85.72,"c":85.85,"v":158300},{"d":"2015-04-17","o":85.29,"h":85.59,"l":84.65,"c":85.33,"v":210200},{"d":"2015-04-20","o":85.74,"h":88.2,"l":85.5,"c":88.05,"v":318500},{"d":"2015-04-21","o":89.74,"h":89.97,"l":85.57,"c":87.13,"v":422000},{"d":"2015-04-22","o":87.24,"h":88.79,"l":85.95,"c":86.97,"v":277600},{"d":"2015-04-23","o":86.99,"h":88.34,"l":86.95,"c":87.59,"v":335700},{"d":"2015-04-24","o":87.83,"h":88.25,"l":87.01,"c":87.79,"v":241200},{"d":"2015-04-27","o":88.16,"h":88.5,"l":85.22,"c":86.57,"v":465000},{"d":"2015-04-28","o":86.49,"h":86.7,"l":84.97,"c":86.64,"v":280600},{"d":"2015-04-29","o":86.22,"h":87.49,"l":85.55,"c":85.64,"v":379500},{"d":"2015-04-30","o":85.28,"h":85.7,"l":83.55,"c":84.03,"v":286100},{"d":"2015-05-01","o":84.08,"h":85.69,"l":84.08,"c":84.97,"v":344800},{"d":"2015-05-04","o":85.12,"h":85.8,"l":84.93,"c":85.33,"v":286600},{"d":"2015-05-05","o":85.02,"h":85.98,"l":83.63,"c":83.73,"v":269700},{"d":"2015-05-06","o":84.33,"h":84.56,"l":82.32,"c":84.2,"v":476700},{"d":"2015-05-07","o":84.46,"h":85.78,"l":84.25,"c":84.8,"v":382900},{"d":"2015-05-08","o":85.69,"h":86.74,"l":85.02,"c":85.84,"v":319300},{"d":"2015-05-11","o":86.05,"h":86.69,"l":85.58,"c":85.65,"v":270000},{"d":"2015-05-12","o":85.28,"h":85.97,"l":84.41,"c":85.17,"v":259400},{"d":"2015-05-13","o":85.11,"h":85.79,"l":84.28,"c":84.54,"v":191600},{"d":"2015-05-14","o":85.18,"h":85.19,"l":83.76,"c":84.54,"v":167000},{"d":"2015-05-15","o":84.46,"h":84.9,"l":83.92,"c":84.66,"v":197700},{"d":"2015-05-18","o":84.75,"h":87.03,"l":84.64,"c":86.85,"v":197600},{"d":"2015-05-19","o":86.96,"h":87.5,"l":86.09,"c":86.42,"v":198900},{"d":"2015-05-20","o":86.48,"h":87.22,"l":85.72,"c":86.75,"v":132400},{"d":"2015-05-21","o":86.48,"h":87.17,"l":86.35,"c":86.39,"v":158300},{"d":"2015-05-22","o":86.36,"h":87.07,"l":85.37,"c":85.87,"v":136500},{"d":"2015-05-26","o":85.83,"h":86.36,"l":84.82,"c":85.64,"v":252100},{"d":"2015-05-27","o":85.71,"h":87.16,"l":85.12,"c":86.92,"v":210800},{"d":"2015-05-28","o":86.91,"h":87.24,"l":86.38,"c":86.71,"v":147700},{"d":"2015-05-29","o":86.84,"h":87.34,"l":85.1,"c":85.12,"v":306100},{"d":"2015-06-01","o":85.1,"h":86.95,"l":84.59,"c":85.93,"v":219900},{"d":"2015-06-02","o":85.36,"h":86.85,"l":85.36,"c":86.12,"v":213000},{"d":"2015-06-03","o":86.55,"h":87.99,"l":85.98,"c":87.46,"v":202900},{"d":"2015-06-04","o":86.82,"h":87.86,"l":86.57,"c":87.08,"v":196300},{"d":"2015-06-05","o":87.09,"h":90,"l":86.26,"c":90,"v":345300},{"d":"2015-06-08","o":89.65,"h":91,"l":89.26,"c":89.38,"v":188400},{"d":"2015-06-09","o":89.11,"h":89.94,"l":88.1,"c":88.59,"v":152400},{"d":"2015-06-10","o":88.88,"h":89.5,"l":88.59,"c":88.96,"v":205300},{"d":"2015-06-11","o":89.07,"h":89.3,"l":87.84,"c":88.14,"v":220900},{"d":"2015-06-12","o":87.88,"h":88,"l":86.9,"c":87.62,"v":291400},{"d":"2015-06-15","o":87.14,"h":87.58,"l":86.46,"c":86.98,"v":162700},{"d":"2015-06-16","o":87.02,"h":88.92,"l":86.39,"c":88.67,"v":218500},{"d":"2015-06-17","o":89.02,"h":89.19,"l":87.78,"c":88.27,"v":204600},{"d":"2015-06-18","o":88.51,"h":88.94,"l":87.78,"c":87.94,"v":339100},{"d":"2015-06-19","o":88.03,"h":89.3,"l":87.91,"c":88.22,"v":505100},{"d":"2015-06-22","o":88.67,"h":89.99,"l":88.26,"c":89.56,"v":195100},{"d":"2015-06-23","o":89.84,"h":92.18,"l":89.61,"c":92.14,"v":471400},{"d":"2015-06-24","o":92,"h":93.06,"l":91.94,"c":92.73,"v":460300},{"d":"2015-06-25","o":92.88,"h":93.4,"l":92.42,"c":92.73,"v":232600},{"d":"2015-06-26","o":92.73,"h":93.29,"l":91.88,"c":92.53,"v":356000},{"d":"2015-06-29","o":92.06,"h":92.15,"l":89.99,"c":90.06,"v":145800},{"d":"2015-06-30","o":90.82,"h":91.49,"l":90.01,"c":90.62,"v":216600},{"d":"2015-07-01","o":91.44,"h":93.08,"l":91.3,"c":92.27,"v":291700},{"d":"2015-07-02","o":92.49,"h":93.31,"l":90.98,"c":91.06,"v":239300},{"d":"2015-07-06","o":90.44,"h":92.4,"l":90.1,"c":90.92,"v":212000},{"d":"2015-07-07","o":91,"h":91.84,"l":89.95,"c":91.78,"v":262300},{"d":"2015-07-08","o":90.99,"h":91.05,"l":88.73,"c":89.47,"v":189100},{"d":"2015-07-09","o":90.38,"h":90.72,"l":89.15,"c":90.03,"v":220800},{"d":"2015-07-10","o":90.96,"h":91.61,"l":90.66,"c":90.98,"v":173100},{"d":"2015-07-13","o":92,"h":94.19,"l":91.67,"c":93.93,"v":355200},{"d":"2015-07-14","o":93.76,"h":94.4,"l":93.12,"c":93.37,"v":215600},{"d":"2015-07-15","o":93.58,"h":93.92,"l":92.95,"c":93.5,"v":187600},{"d":"2015-07-16","o":94.17,"h":94.49,"l":93.52,"c":94.03,"v":306700},{"d":"2015-07-17","o":93.87,"h":95.34,"l":93.51,"c":95.17,"v":414100},{"d":"2015-07-20","o":95.3,"h":96.58,"l":94.26,"c":95.54,"v":284100},{"d":"2015-07-21","o":93.25,"h":94.36,"l":89.99,"c":91.4,"v":1215400},{"d":"2015-07-22","o":89.01,"h":89.68,"l":86.16,"c":86.94,"v":836200},{"d":"2015-07-23","o":87.05,"h":89.01,"l":86.12,"c":87.87,"v":459600},{"d":"2015-07-24","o":87.91,"h":88.51,"l":83.7,"c":84.53,"v":439000},{"d":"2015-07-27","o":84.18,"h":84.7,"l":82.48,"c":83.13,"v":544600},{"d":"2015-07-28","o":83.59,"h":84.35,"l":82.5,"c":83.65,"v":325100},{"d":"2015-07-29","o":83.63,"h":85.96,"l":83.51,"c":85.71,"v":409000},{"d":"2015-07-30","o":85.23,"h":88.11,"l":84.93,"c":87.55,"v":422300},{"d":"2015-07-31","o":87.92,"h":88.86,"l":87.55,"c":88.3,"v":268700},{"d":"2015-08-03","o":87.74,"h":88.61,"l":84.41,"c":85.29,"v":658200},{"d":"2015-08-04","o":85.36,"h":86.35,"l":83.72,"c":84.04,"v":487300},{"d":"2015-08-05","o":84.81,"h":86.59,"l":84.65,"c":85.8,"v":480600},{"d":"2015-08-06","o":86.22,"h":86.23,"l":83.87,"c":85.21,"v":396300},{"d":"2015-08-07","o":85.04,"h":85.74,"l":83.5,"c":83.62,"v":278300},{"d":"2015-08-10","o":84.44,"h":85.41,"l":84.31,"c":84.75,"v":292100},{"d":"2015-08-11","o":84.21,"h":84.52,"l":83.02,"c":83.73,"v":175500},{"d":"2015-08-12","o":81.6,"h":82.37,"l":80.23,"c":82.08,"v":465800},{"d":"2015-08-13","o":82.16,"h":83.41,"l":81.67,"c":82.28,"v":268500},{"d":"2015-08-14","o":82.31,"h":83.95,"l":81.67,"c":83.72,"v":432100},{"d":"2015-08-17","o":83.42,"h":84.74,"l":82.81,"c":84.73,"v":259100},{"d":"2015-08-18","o":84.7,"h":85.26,"l":83.73,"c":84.62,"v":228000},{"d":"2015-08-19","o":83.95,"h":84.43,"l":83.04,"c":83.31,"v":175300},{"d":"2015-08-20","o":82.4,"h":82.85,"l":79.57,"c":79.63,"v":318500},{"d":"2015-08-21","o":78.02,"h":79.22,"l":76.84,"c":78.9,"v":611500},{"d":"2015-08-24","o":74.24,"h":78.91,"l":70.73,"c":76.54,"v":520800},{"d":"2015-08-25","o":78.84,"h":79.42,"l":77.3,"c":77.94,"v":490100},{"d":"2015-08-26","o":79.75,"h":79.88,"l":77.04,"c":79.02,"v":288000},{"d":"2015-08-27","o":79.99,"h":82.18,"l":79.35,"c":80.1,"v":419600},{"d":"2015-08-28","o":80.02,"h":80.8,"l":79.67,"c":80.25,"v":242500},{"d":"2015-08-31","o":80.51,"h":81.97,"l":80.01,"c":80.57,"v":401300},{"d":"2015-09-01","o":79,"h":79.98,"l":78.2,"c":78.51,"v":203400},{"d":"2015-09-02","o":79.65,"h":80.71,"l":78.9,"c":80.33,"v":237900},{"d":"2015-09-03","o":80.66,"h":81.14,"l":79.04,"c":79.36,"v":230400},{"d":"2015-09-04","o":78.29,"h":79.27,"l":77.83,"c":78.82,"v":234600},{"d":"2015-09-08","o":81.11,"h":82.34,"l":79.65,"c":81.92,"v":342600},{"d":"2015-09-09","o":83.76,"h":84.17,"l":81.89,"c":81.99,"v":325700},{"d":"2015-09-10","o":81.63,"h":82.28,"l":81.01,"c":81.28,"v":146100},{"d":"2015-09-11","o":80.65,"h":81.29,"l":80.09,"c":81.24,"v":172800},{"d":"2015-09-14","o":81.83,"h":82.11,"l":80.32,"c":81.22,"v":150200},{"d":"2015-09-15","o":81.21,"h":82.7,"l":80.88,"c":82.31,"v":112900},{"d":"2015-09-16","o":82.15,"h":83.23,"l":81.81,"c":83.16,"v":159700},{"d":"2015-09-17","o":83.39,"h":86.13,"l":83.39,"c":84.89,"v":372400},{"d":"2015-09-18","o":83.9,"h":84.99,"l":82.78,"c":83.27,"v":366300},{"d":"2015-09-21","o":84.04,"h":85.73,"l":83.19,"c":84.75,"v":314200},{"d":"2015-09-22","o":83.67,"h":83.9,"l":82.32,"c":83.65,"v":272800},{"d":"2015-09-23","o":83.9,"h":84.39,"l":82.82,"c":83.64,"v":141200},{"d":"2015-09-24","o":82.85,"h":83.12,"l":80.73,"c":82.08,"v":207000},{"d":"2015-09-25","o":82.65,"h":83.33,"l":82.1,"c":82.28,"v":188600},{"d":"2015-09-28","o":82.25,"h":82.71,"l":78.14,"c":78.31,"v":317000},{"d":"2015-09-29","o":78.56,"h":79.78,"l":78.22,"c":79.55,"v":319400},{"d":"2015-09-30","o":80.91,"h":83.83,"l":79.29,"c":81.15,"v":424200},{"d":"2015-10-01","o":81.1,"h":83.11,"l":78.48,"c":81.51,"v":691600},{"d":"2015-10-02","o":80.58,"h":83.62,"l":79.21,"c":83.57,"v":234200},{"d":"2015-10-05","o":84.54,"h":85.54,"l":83.41,"c":85.4,"v":170800},{"d":"2015-10-06","o":85.27,"h":85.72,"l":83.18,"c":83.9,"v":244400},{"d":"2015-10-07","o":84.21,"h":84.64,"l":82.89,"c":84,"v":184300},{"d":"2015-10-08","o":83.98,"h":85.01,"l":83.59,"c":84.56,"v":199400},{"d":"2015-10-09","o":84.49,"h":85.02,"l":83.57,"c":84.26,"v":299900},{"d":"2015-10-12","o":84.38,"h":84.96,"l":83.25,"c":84.12,"v":128200},{"d":"2015-10-13","o":83.56,"h":84.24,"l":82.37,"c":82.49,"v":217500},{"d":"2015-10-14","o":82.72,"h":83.1,"l":81.13,"c":82.52,"v":421000},{"d":"2015-10-15","o":82.93,"h":85.94,"l":82.72,"c":85.85,"v":352000},{"d":"2015-10-16","o":86.18,"h":87.07,"l":85.25,"c":86.95,"v":394500},{"d":"2015-10-19","o":86.75,"h":87.63,"l":85.95,"c":86.39,"v":273300},{"d":"2015-10-20","o":86.39,"h":87.61,"l":86.24,"c":87.27,"v":369600},{"d":"2015-10-21","o":84.12,"h":84.95,"l":76.51,"c":77.17,"v":2115900},{"d":"2015-10-22","o":78.31,"h":81.52,"l":78.02,"c":78.99,"v":1108900},{"d":"2015-10-23","o":79.88,"h":80.85,"l":78.81,"c":80.55,"v":305900},{"d":"2015-10-26","o":80.75,"h":80.84,"l":79.02,"c":80.26,"v":318500},{"d":"2015-10-27","o":80,"h":80,"l":77.37,"c":77.54,"v":367100},{"d":"2015-10-28","o":77.9,"h":80.55,"l":77.42,"c":80.06,"v":552400},{"d":"2015-10-29","o":80.05,"h":80.22,"l":77.02,"c":77.74,"v":437800},{"d":"2015-10-30","o":77.57,"h":80,"l":77.15,"c":79.2,"v":300600},{"d":"2015-11-02","o":79.18,"h":80.16,"l":78.69,"c":79.98,"v":245000},{"d":"2015-11-03","o":80,"h":80.91,"l":79.2,"c":80.82,"v":311800},{"d":"2015-11-04","o":81.54,"h":81.54,"l":80.28,"c":81.27,"v":210100},{"d":"2015-11-05","o":81.4,"h":81.43,"l":79.81,"c":80.35,"v":233000},{"d":"2015-11-06","o":79.85,"h":80.42,"l":77.98,"c":78.14,"v":626200},{"d":"2015-11-09","o":77.92,"h":77.92,"l":74.81,"c":76.08,"v":438300},{"d":"2015-11-10","o":75.98,"h":76.99,"l":75.34,"c":76.7,"v":280300},{"d":"2015-11-11","o":76.84,"h":77.34,"l":75.72,"c":75.75,"v":518100},{"d":"2015-11-12","o":75,"h":75.47,"l":72.53,"c":72.57,"v":618700},{"d":"2015-11-13","o":72.07,"h":72.97,"l":68.86,"c":68.98,"v":595600},{"d":"2015-11-16","o":69.05,"h":70.28,"l":67.88,"c":70.18,"v":750000},{"d":"2015-11-17","o":70.7,"h":71.98,"l":70.18,"c":70.5,"v":604600},{"d":"2015-11-18","o":70.67,"h":71.31,"l":70.13,"c":70.71,"v":621800},{"d":"2015-11-19","o":70.56,"h":71.25,"l":70.25,"c":70.79,"v":434900},{"d":"2015-11-20","o":71.47,"h":72.87,"l":70.8,"c":72.38,"v":386700},{"d":"2015-11-23","o":72.15,"h":74.61,"l":72.15,"c":74.44,"v":498200},{"d":"2015-11-24","o":73.77,"h":76.33,"l":73.57,"c":75.84,"v":344400},{"d":"2015-11-25","o":76.12,"h":77.01,"l":75.81,"c":76.79,"v":165800},{"d":"2015-11-27","o":76.98,"h":77.33,"l":76.39,"c":76.53,"v":53900},{"d":"2015-11-30","o":76.52,"h":76.84,"l":75.01,"c":75.1,"v":247700},{"d":"2015-12-01","o":75.28,"h":75.67,"l":73.74,"c":75.5,"v":255900},{"d":"2015-12-02","o":75.65,"h":75.87,"l":74.38,"c":74.61,"v":143500},{"d":"2015-12-03","o":74.62,"h":74.62,"l":72.58,"c":72.73,"v":285800},{"d":"2015-12-04","o":73.09,"h":74.2,"l":73.09,"c":73.81,"v":162400},{"d":"2015-12-07","o":73.5,"h":73.91,"l":72.43,"c":73.17,"v":261200},{"d":"2015-12-08","o":72.32,"h":73.6,"l":71.93,"c":73.07,"v":214900},{"d":"2015-12-09","o":73.04,"h":74.02,"l":72.73,"c":73.53,"v":299600},{"d":"2015-12-10","o":73.38,"h":73.82,"l":72.32,"c":73.02,"v":263200},{"d":"2015-12-11","o":71.78,"h":72.34,"l":70.16,"c":70.3,"v":318900},{"d":"2015-12-14","o":70.05,"h":70.69,"l":67.94,"c":69,"v":339600},{"d":"2015-12-15","o":69.61,"h":70.43,"l":68.68,"c":70.1,"v":226000},{"d":"2015-12-16","o":70.69,"h":70.73,"l":68.99,"c":70.19,"v":155800},{"d":"2015-12-17","o":70.24,"h":70.32,"l":68.12,"c":68.15,"v":175900},{"d":"2015-12-18","o":67.47,"h":67.79,"l":65.65,"c":66.76,"v":922100},{"d":"2015-12-21","o":67.05,"h":68.37,"l":66.79,"c":68.3,"v":604500},{"d":"2015-12-22","o":68.53,"h":69.42,"l":67.61,"c":69.14,"v":220600},{"d":"2015-12-23","o":69.44,"h":69.58,"l":68.04,"c":69.17,"v":260500},{"d":"2015-12-24","o":68.86,"h":69.29,"l":68.18,"c":68.9,"v":108900},{"d":"2015-12-28","o":68.61,"h":68.98,"l":67.79,"c":68.56,"v":230100},{"d":"2015-12-29","o":69.05,"h":69.6,"l":68.45,"c":69.38,"v":296300},{"d":"2015-12-30","o":69.41,"h":69.61,"l":68.01,"c":68.04,"v":161100},{"d":"2015-12-31","o":67.84,"h":68.63,"l":67.28,"c":67.44,"v":368700},{"d":"2016-01-04","o":66.17,"h":67.34,"l":65.74,"c":66.52,"v":218800},{"d":"2016-01-05","o":66.66,"h":67.06,"l":64.29,"c":65.13,"v":264900},{"d":"2016-01-06","o":63.82,"h":63.82,"l":56.99,"c":57.34,"v":1002100},{"d":"2016-01-07","o":56.15,"h":57.74,"l":55.58,"c":55.62,"v":491500},{"d":"2016-01-08","o":55.81,"h":56.48,"l":53.12,"c":53.34,"v":750500},{"d":"2016-01-11","o":53.62,"h":55.9,"l":53.5,"c":55.71,"v":523100},{"d":"2016-01-12","o":54.9,"h":54.94,"l":51,"c":52.56,"v":750800},{"d":"2016-01-13","o":52.56,"h":53.09,"l":48.61,"c":49.58,"v":645800},{"d":"2016-01-14","o":49.56,"h":51.56,"l":47.27,"c":50.14,"v":560400},{"d":"2016-01-15","o":48.54,"h":49.18,"l":46.88,"c":48.06,"v":345600},{"d":"2016-01-19","o":48.46,"h":49.06,"l":44.81,"c":45.97,"v":484200},{"d":"2016-01-20","o":45.47,"h":49,"l":44.81,"c":48.19,"v":492900},{"d":"2016-01-21","o":48.5,"h":49.53,"l":47.2,"c":47.36,"v":376700},{"d":"2016-01-22","o":48.27,"h":49.09,"l":47.59,"c":47.97,"v":347200},{"d":"2016-01-25","o":49.58,"h":50.94,"l":48.72,"c":49.33,"v":1702700},{"d":"2016-01-26","o":49.54,"h":49.6,"l":48.34,"c":49.09,"v":3361000},{"d":"2016-01-27","o":48.81,"h":49.45,"l":46.47,"c":46.94,"v":819700},{"d":"2016-01-28","o":47.28,"h":47.73,"l":44.62,"c":45.81,"v":658300},{"d":"2016-01-29","o":46,"h":47.08,"l":45.57,"c":47.08,"v":630600},{"d":"2016-02-01","o":46.48,"h":47.14,"l":45.54,"c":46.75,"v":349700},{"d":"2016-02-02","o":45.9,"h":46.34,"l":44.13,"c":45.07,"v":550400},{"d":"2016-02-03","o":45.56,"h":45.98,"l":43.56,"c":45.2,"v":609700},{"d":"2016-02-04","o":47.83,"h":50.48,"l":46.19,"c":48.63,"v":1151500},{"d":"2016-02-05","o":47.82,"h":47.97,"l":45.8,"c":46.7,"v":1073700},{"d":"2016-02-08","o":45.96,"h":48.2,"l":45.48,"c":46.07,"v":896700},{"d":"2016-02-09","o":45.45,"h":49.08,"l":45.38,"c":47.02,"v":966200},{"d":"2016-02-10","o":47.18,"h":49.67,"l":47.08,"c":48.96,"v":825400},{"d":"2016-02-11","o":47.96,"h":50.07,"l":47.83,"c":49.1,"v":738800},{"d":"2016-02-12","o":49.6,"h":50.22,"l":48.8,"c":49.05,"v":552700},{"d":"2016-02-16","o":49.62,"h":51,"l":49.09,"c":50.81,"v":376500},{"d":"2016-02-17","o":51.31,"h":54.07,"l":51.31,"c":52.65,"v":531600},{"d":"2016-02-18","o":52.52,"h":52.95,"l":51.49,"c":51.87,"v":337600},{"d":"2016-02-19","o":51.68,"h":52.14,"l":50.38,"c":51.62,"v":259500},{"d":"2016-02-22","o":52.38,"h":55.06,"l":52.17,"c":54.49,"v":570100},{"d":"2016-02-23","o":55.73,"h":59.46,"l":55.11,"c":56.02,"v":926500},{"d":"2016-02-24","o":55.2,"h":58.68,"l":54.53,"c":58.4,"v":582500},{"d":"2016-02-25","o":58.46,"h":59.43,"l":57.96,"c":59.3,"v":385400},{"d":"2016-02-26","o":59.99,"h":59.99,"l":57.24,"c":58.54,"v":544000},{"d":"2016-02-29","o":58.74,"h":58.91,"l":57.65,"c":58.4,"v":664300},{"d":"2016-03-01","o":59.02,"h":59.77,"l":58.05,"c":59.11,"v":535800},{"d":"2016-03-02","o":59.14,"h":59.97,"l":57.94,"c":59.25,"v":453800},{"d":"2016-03-03","o":59.35,"h":60.92,"l":59.12,"c":60.45,"v":770300},{"d":"2016-03-04","o":60.52,"h":62.55,"l":59.99,"c":60.37,"v":707500},{"d":"2016-03-07","o":60.23,"h":61.3,"l":59.98,"c":61,"v":512200},{"d":"2016-03-08","o":60.58,"h":61.18,"l":57.87,"c":58.25,"v":786100},{"d":"2016-03-09","o":58.58,"h":59.4,"l":57.95,"c":59,"v":394900},{"d":"2016-03-10","o":59.2,"h":59.51,"l":57.8,"c":58.77,"v":370000},{"d":"2016-03-11","o":58.77,"h":61.38,"l":58.77,"c":61.27,"v":415800},{"d":"2016-03-14","o":61.04,"h":61.37,"l":59.14,"c":59.24,"v":427300},{"d":"2016-03-15","o":58.71,"h":58.71,"l":57.08,"c":58.13,"v":466400},{"d":"2016-03-16","o":57.86,"h":58.98,"l":57.66,"c":58.32,"v":333600},{"d":"2016-03-17","o":58,"h":59.36,"l":57.54,"c":58.99,"v":386500},{"d":"2016-03-18","o":59.41,"h":60.4,"l":59.38,"c":59.85,"v":896600},{"d":"2016-03-21","o":59.85,"h":61.36,"l":59.85,"c":61.27,"v":568000},{"d":"2016-03-22","o":60.6,"h":61.33,"l":60.3,"c":60.37,"v":360900},{"d":"2016-03-23","o":60.23,"h":60.23,"l":59.29,"c":59.45,"v":428300},{"d":"2016-03-24","o":59.08,"h":59.9,"l":58.23,"c":59.81,"v":291400},{"d":"2016-03-28","o":59.78,"h":60.34,"l":59.19,"c":59.34,"v":269600},{"d":"2016-03-29","o":59.18,"h":61.92,"l":58.81,"c":61.78,"v":309400},{"d":"2016-03-30","o":62.11,"h":62.48,"l":61.09,"c":61.57,"v":367900},{"d":"2016-03-31","o":61.7,"h":62,"l":59.47,"c":59.84,"v":454000},{"d":"2016-04-01","o":59.19,"h":59.39,"l":56.42,"c":56.78,"v":685400},{"d":"2016-04-04","o":56.6,"h":56.98,"l":55.17,"c":55.39,"v":612300},{"d":"2016-04-05","o":54.9,"h":57.01,"l":54.9,"c":56.21,"v":589600},{"d":"2016-04-06","o":56.22,"h":56.88,"l":55.52,"c":56.44,"v":338400},{"d":"2016-04-07","o":56.55,"h":56.72,"l":53.96,"c":54.19,"v":491000},{"d":"2016-04-08","o":54.5,"h":55.22,"l":53.82,"c":53.93,"v":532000},{"d":"2016-04-11","o":54.05,"h":55.2,"l":53.89,"c":54.06,"v":328900},{"d":"2016-04-12","o":54.29,"h":56.16,"l":54.01,"c":55.93,"v":306900},{"d":"2016-04-13","o":56.42,"h":59.17,"l":56.42,"c":59.12,"v":398500},{"d":"2016-04-14","o":59,"h":61.14,"l":58.57,"c":59.26,"v":624400},{"d":"2016-04-15","o":59.14,"h":59.96,"l":59.12,"c":59.34,"v":299100},{"d":"2016-04-18","o":59.17,"h":60.3,"l":58.85,"c":59.84,"v":331000},{"d":"2016-04-19","o":59.98,"h":60.69,"l":59.38,"c":60,"v":269900},{"d":"2016-04-20","o":60.28,"h":60.63,"l":59.82,"c":60.39,"v":229300},{"d":"2016-04-21","o":59.94,"h":60.47,"l":56.88,"c":57.08,"v":558100},{"d":"2016-04-22","o":56.62,"h":58.98,"l":56.1,"c":58.72,"v":373000},{"d":"2016-04-25","o":58.62,"h":58.92,"l":57.01,"c":57.42,"v":321500},{"d":"2016-04-26","o":58.57,"h":63.89,"l":57.1,"c":62.25,"v":985600},{"d":"2016-04-27","o":62.47,"h":63.37,"l":61.79,"c":62.61,"v":413700},{"d":"2016-04-28","o":62.08,"h":62.47,"l":60.72,"c":60.92,"v":328900},{"d":"2016-04-29","o":60.85,"h":61.16,"l":59.88,"c":60.62,"v":300600},{"d":"2016-05-02","o":61.14,"h":61.14,"l":58.92,"c":59.48,"v":266100},{"d":"2016-05-03","o":58.84,"h":59.21,"l":57.21,"c":58.12,"v":443200},{"d":"2016-05-04","o":57.64,"h":58.44,"l":56.79,"c":57.22,"v":237100},{"d":"2016-05-05","o":57.36,"h":58.35,"l":56.26,"c":56.29,"v":234200},{"d":"2016-05-06","o":56.3,"h":57.15,"l":55.88,"c":56.18,"v":669000},{"d":"2016-05-09","o":56.22,"h":57.64,"l":56.22,"c":56.99,"v":352000},{"d":"2016-05-10","o":57.16,"h":58.32,"l":56.51,"c":57.91,"v":206700},{"d":"2016-05-11","o":57.28,"h":57.79,"l":55.19,"c":55.19,"v":303600},{"d":"2016-05-12","o":55.29,"h":55.73,"l":54.47,"c":55.37,"v":290400},{"d":"2016-05-13","o":55.25,"h":56.33,"l":54.3,"c":54.57,"v":204500},{"d":"2016-05-16","o":54.62,"h":55.29,"l":53.18,"c":53.4,"v":284000},{"d":"2016-05-17","o":53.25,"h":55.02,"l":53.09,"c":54.05,"v":333400},{"d":"2016-05-18","o":53.55,"h":53.96,"l":52.96,"c":53.22,"v":291500},{"d":"2016-05-19","o":52.93,"h":54.43,"l":52.81,"c":53.28,"v":363300},{"d":"2016-05-20","o":53.31,"h":54.56,"l":53,"c":54.49,"v":293000},{"d":"2016-05-23","o":54.64,"h":54.64,"l":52.45,"c":52.52,"v":234200},{"d":"2016-05-24","o":52.68,"h":54.04,"l":52.26,"c":53.6,"v":241900},{"d":"2016-05-25","o":53.62,"h":55.22,"l":53.22,"c":55.04,"v":192400},{"d":"2016-05-26","o":55.03,"h":55.62,"l":54.69,"c":54.81,"v":134600},{"d":"2016-05-27","o":55.06,"h":56.29,"l":54.67,"c":56.09,"v":171300},{"d":"2016-05-31","o":56.18,"h":56.84,"l":55.91,"c":56.1,"v":528200},{"d":"2016-06-01","o":55.63,"h":56.15,"l":54.81,"c":55.9,"v":232200},{"d":"2016-06-02","o":55.42,"h":56.58,"l":55.42,"c":56.18,"v":193100},{"d":"2016-06-03","o":56.02,"h":56.19,"l":54.71,"c":54.8,"v":351500},{"d":"2016-06-06","o":54.62,"h":55.67,"l":54.1,"c":55.54,"v":220000},{"d":"2016-06-07","o":55.61,"h":57.13,"l":55.61,"c":57.01,"v":251500},{"d":"2016-06-08","o":57.29,"h":57.7,"l":56.72,"c":57.44,"v":277600},{"d":"2016-06-09","o":57.19,"h":57.19,"l":54.94,"c":55.51,"v":354500},{"d":"2016-06-10","o":54.84,"h":55.4,"l":53.98,"c":54.42,"v":371300},{"d":"2016-06-13","o":54.11,"h":54.64,"l":53.09,"c":54.1,"v":317500},{"d":"2016-06-14","o":53.61,"h":54.17,"l":52.87,"c":53.88,"v":343900},{"d":"2016-06-15","o":54.07,"h":55.77,"l":53.81,"c":54.67,"v":203200},{"d":"2016-06-16","o":54.01,"h":55.5,"l":53.21,"c":55.16,"v":340800},{"d":"2016-06-17","o":55.18,"h":57.25,"l":54.7,"c":56.15,"v":452000},{"d":"2016-06-20","o":56.73,"h":58.97,"l":56.73,"c":57.86,"v":263400},{"d":"2016-06-21","o":57.37,"h":57.88,"l":54.77,"c":54.82,"v":335200},{"d":"2016-06-22","o":55.01,"h":55.13,"l":54.24,"c":54.35,"v":246800},{"d":"2016-06-23","o":55.16,"h":56.04,"l":54.82,"c":55.8,"v":117300},{"d":"2016-06-24","o":52.32,"h":53.62,"l":52.14,"c":53.33,"v":528800},{"d":"2016-06-27","o":52.83,"h":52.97,"l":51.29,"c":51.97,"v":479300},{"d":"2016-06-28","o":52.76,"h":53.34,"l":51.71,"c":52.13,"v":424000},{"d":"2016-06-29","o":52.58,"h":53.64,"l":52.01,"c":53.62,"v":240900},{"d":"2016-06-30","o":53.89,"h":53.89,"l":51.59,"c":52.74,"v":292200},{"d":"2016-07-01","o":52.9,"h":55.34,"l":52.9,"c":54.1,"v":198000},{"d":"2016-07-05","o":53.74,"h":53.74,"l":50.13,"c":50.57,"v":295300},{"d":"2016-07-06","o":50.37,"h":51.69,"l":49.71,"c":51.45,"v":196200},{"d":"2016-07-07","o":51.92,"h":53.54,"l":51.07,"c":51.59,"v":411000},{"d":"2016-07-08","o":52.3,"h":54.91,"l":52.3,"c":54.63,"v":284200},{"d":"2016-07-11","o":55.17,"h":56.34,"l":55.17,"c":55.95,"v":214900},{"d":"2016-07-12","o":56.62,"h":57.32,"l":56.34,"c":56.69,"v":225000},{"d":"2016-07-13","o":57.05,"h":57.23,"l":55.84,"c":56.69,"v":109000},{"d":"2016-07-14","o":57.01,"h":58.09,"l":57.01,"c":57.64,"v":124900},{"d":"2016-07-15","o":57.82,"h":57.82,"l":57.29,"c":57.51,"v":231500},{"d":"2016-07-18","o":57.48,"h":59.37,"l":57.15,"c":59.22,"v":182400},{"d":"2016-07-19","o":58.89,"h":59.87,"l":58.75,"c":59.29,"v":193100},{"d":"2016-07-20","o":59.54,"h":60.12,"l":59,"c":59.54,"v":210700},{"d":"2016-07-21","o":59.64,"h":62.21,"l":59.64,"c":61.31,"v":364000},{"d":"2016-07-22","o":61.15,"h":61.42,"l":60.39,"c":61.13,"v":136900},{"d":"2016-07-25","o":61.25,"h":61.77,"l":60.56,"c":60.91,"v":211900},{"d":"2016-07-26","o":60.97,"h":62.09,"l":59.94,"c":61.44,"v":208300},{"d":"2016-07-27","o":61.13,"h":61.83,"l":60,"c":60.06,"v":277700},{"d":"2016-07-28","o":59.99,"h":60.37,"l":58.44,"c":59.12,"v":402700},{"d":"2016-07-29","o":58.97,"h":61.4,"l":58.97,"c":60.8,"v":404500},{"d":"2016-08-01","o":61.34,"h":61.37,"l":57.91,"c":59.64,"v":346400},{"d":"2016-08-02","o":59.64,"h":59.64,"l":55.85,"c":55.89,"v":279300},{"d":"2016-08-03","o":55.44,"h":56.08,"l":55,"c":56.02,"v":484100},{"d":"2016-08-04","o":55.38,"h":57.17,"l":53.04,"c":56.08,"v":157000},{"d":"2016-08-05","o":56.82,"h":58.46,"l":56.82,"c":57.53,"v":172000},{"d":"2016-08-08","o":58.18,"h":58.4,"l":56.92,"c":57.6,"v":177000},{"d":"2016-08-09","o":57.27,"h":57.52,"l":54.49,"c":54.99,"v":401500},{"d":"2016-08-10","o":55.17,"h":55.74,"l":54.49,"c":55.05,"v":229700},{"d":"2016-08-11","o":55.7,"h":57.33,"l":55.27,"c":56.65,"v":253900},{"d":"2016-08-12","o":56.59,"h":56.89,"l":55.54,"c":55.86,"v":144600},{"d":"2016-08-15","o":55.9,"h":56.8,"l":55.84,"c":56.71,"v":194000},{"d":"2016-08-16","o":56.69,"h":56.79,"l":55.85,"c":55.94,"v":118400},{"d":"2016-08-17","o":55.48,"h":55.73,"l":54.34,"c":54.66,"v":134200},{"d":"2016-08-18","o":54.76,"h":54.77,"l":54.06,"c":54.36,"v":205900},{"d":"2016-08-19","o":54.02,"h":54.4,"l":53.22,"c":53.94,"v":195000},{"d":"2016-08-22","o":53.87,"h":53.93,"l":52.14,"c":52.63,"v":313900},{"d":"2016-08-23","o":53.08,"h":53.64,"l":53,"c":53.55,"v":181700},{"d":"2016-08-24","o":53.32,"h":53.82,"l":52.76,"c":52.83,"v":239600},{"d":"2016-08-25","o":52.68,"h":53.31,"l":52.47,"c":53.01,"v":145000},{"d":"2016-08-26","o":53.21,"h":54.28,"l":52.61,"c":52.85,"v":259400},{"d":"2016-08-29","o":52.98,"h":53.75,"l":52.77,"c":53.61,"v":213000},{"d":"2016-08-30","o":53.46,"h":54.28,"l":53.45,"c":53.9,"v":172900},{"d":"2016-08-31","o":53.68,"h":54.58,"l":53.23,"c":53.72,"v":143500},{"d":"2016-09-01","o":53.7,"h":54.99,"l":53.7,"c":54.27,"v":239900},{"d":"2016-09-02","o":54.62,"h":55.36,"l":53.9,"c":55.18,"v":170900},{"d":"2016-09-06","o":55.45,"h":55.45,"l":54.34,"c":54.7,"v":229900},{"d":"2016-09-07","o":54.77,"h":55.47,"l":54.46,"c":55.15,"v":326600},{"d":"2016-09-08","o":54.85,"h":55.37,"l":54.62,"c":55.08,"v":177000},{"d":"2016-09-09","o":54.77,"h":54.77,"l":53.46,"c":53.5,"v":174000},{"d":"2016-09-12","o":52.69,"h":55.07,"l":51.6,"c":54.85,"v":210900},{"d":"2016-09-13","o":54.38,"h":55.56,"l":53.96,"c":55.02,"v":305100},{"d":"2016-09-14","o":54.96,"h":55.56,"l":54.46,"c":55.14,"v":246600},{"d":"2016-09-15","o":54.89,"h":55.72,"l":54.88,"c":55.58,"v":222000},{"d":"2016-09-16","o":55.48,"h":55.78,"l":53.63,"c":53.63,"v":616900},{"d":"2016-09-19","o":53.64,"h":54.54,"l":53.1,"c":53.52,"v":169900},{"d":"2016-09-20","o":53.6,"h":54.06,"l":52.22,"c":52.78,"v":184900},{"d":"2016-09-21","o":52.44,"h":53.41,"l":52.34,"c":53.24,"v":169900},{"d":"2016-09-22","o":53.74,"h":55.29,"l":53.19,"c":55.2,"v":180900},{"d":"2016-09-23","o":54.88,"h":55.82,"l":54.79,"c":55.62,"v":156200},{"d":"2016-09-26","o":55.41,"h":55.87,"l":54.89,"c":55.15,"v":219700},{"d":"2016-09-27","o":55.01,"h":55.6,"l":54.25,"c":55.09,"v":144600},{"d":"2016-09-28","o":55.26,"h":55.74,"l":53.53,"c":54.56,"v":171800},{"d":"2016-09-29","o":54.57,"h":55.23,"l":54.32,"c":54.43,"v":177300},{"d":"2016-09-30","o":54.58,"h":56.05,"l":54.04,"c":55.67,"v":171300},{"d":"2016-10-03","o":55.37,"h":55.44,"l":54.42,"c":54.73,"v":210800},{"d":"2016-10-04","o":54.97,"h":55.49,"l":53.52,"c":54.12,"v":161800},{"d":"2016-10-05","o":54.29,"h":56.71,"l":54.28,"c":55.98,"v":151300},{"d":"2016-10-06","o":55.87,"h":55.87,"l":54.54,"c":54.9,"v":173800},{"d":"2016-10-07","o":55.16,"h":55.31,"l":53.64,"c":54.02,"v":196500},{"d":"2016-10-10","o":54.2,"h":54.95,"l":54.2,"c":54.55,"v":86500},{"d":"2016-10-11","o":54.55,"h":55,"l":53.75,"c":54.75,"v":225800},{"d":"2016-10-12","o":54.7,"h":55.45,"l":54.35,"c":55.3,"v":78600},{"d":"2016-10-13","o":54.75,"h":55.35,"l":53.6,"c":54.6,"v":199300},{"d":"2016-10-14","o":55.95,"h":55.95,"l":54.5,"c":55.4,"v":122200},{"d":"2016-10-17","o":55.25,"h":55.95,"l":55.2,"c":55.25,"v":129100},{"d":"2016-10-18","o":55.8,"h":55.8,"l":54.4,"c":54.7,"v":116100},{"d":"2016-10-19","o":54.6,"h":56.15,"l":54.25,"c":55.95,"v":147500},{"d":"2016-10-20","o":54.65,"h":54.95,"l":52.25,"c":53.2,"v":259400},{"d":"2016-10-21","o":52.8,"h":53.35,"l":52.2,"c":53.1,"v":174000},{"d":"2016-10-24","o":53.4,"h":54.6,"l":53.05,"c":53.9,"v":165100},{"d":"2016-10-25","o":51.05,"h":52.5,"l":48.9,"c":50.25,"v":1083700},{"d":"2016-10-26","o":49.4,"h":50.65,"l":49.15,"c":50.55,"v":435900},{"d":"2016-10-27","o":50.4,"h":51.35,"l":50.05,"c":50.35,"v":202800},{"d":"2016-10-28","o":49.2,"h":51.55,"l":49.2,"c":51,"v":229800},{"d":"2016-10-31","o":51.1,"h":51.63,"l":50.25,"c":50.95,"v":194100},{"d":"2016-11-01","o":51,"h":51.5,"l":49.5,"c":49.95,"v":237600},{"d":"2016-11-02","o":49.8,"h":50.8,"l":49.15,"c":49.55,"v":189500},{"d":"2016-11-03","o":49.95,"h":50.3,"l":48.65,"c":48.85,"v":178100},{"d":"2016-11-04","o":48.75,"h":51.05,"l":48.5,"c":49.3,"v":274100},{"d":"2016-11-07","o":50.2,"h":51.3,"l":49.8,"c":50.2,"v":205000},{"d":"2016-11-08","o":50.25,"h":50.45,"l":48.55,"c":49.85,"v":193300},{"d":"2016-11-09","o":48.4,"h":52.55,"l":47.5,"c":52.5,"v":474300},{"d":"2016-11-10","o":53.55,"h":55.65,"l":53.2,"c":54.35,"v":312800},{"d":"2016-11-11","o":54.45,"h":54.7,"l":53.25,"c":54.3,"v":289600},{"d":"2016-11-14","o":55,"h":58.8,"l":54.55,"c":57.95,"v":366500},{"d":"2016-11-15","o":57.95,"h":59.6,"l":56.9,"c":58.8,"v":245300},{"d":"2016-11-16","o":57.45,"h":60,"l":57.45,"c":58.4,"v":350600},{"d":"2016-11-17","o":58.4,"h":58.85,"l":57.95,"c":58.35,"v":233500},{"d":"2016-11-18","o":57.7,"h":59.1,"l":57.25,"c":58.5,"v":194600},{"d":"2016-11-21","o":58.95,"h":59.7,"l":58.5,"c":58.9,"v":230500},{"d":"2016-11-22","o":59.35,"h":59.65,"l":58.35,"c":58.9,"v":290200},{"d":"2016-11-23","o":59,"h":60.5,"l":58.6,"c":59.6,"v":311200},{"d":"2016-11-25","o":60,"h":60.55,"l":59.85,"c":60.35,"v":146200},{"d":"2016-11-28","o":60.35,"h":60.55,"l":58.3,"c":59,"v":218800},{"d":"2016-11-29","o":59.35,"h":60.25,"l":58.4,"c":58.7,"v":166800},{"d":"2016-11-30","o":58.6,"h":59.15,"l":58.2,"c":58.75,"v":235200},{"d":"2016-12-01","o":57.8,"h":62.35,"l":57.8,"c":58.6,"v":519000},{"d":"2016-12-02","o":58.7,"h":59.5,"l":56.75,"c":56.9,"v":232700},{"d":"2016-12-05","o":57.5,"h":59.15,"l":57.5,"c":58.9,"v":373500},{"d":"2016-12-06","o":59.4,"h":61.35,"l":58.7,"c":61.25,"v":219600},{"d":"2016-12-07","o":61.3,"h":62.85,"l":61,"c":62.8,"v":211000},{"d":"2016-12-08","o":63.15,"h":64.25,"l":62.6,"c":63.95,"v":203400},{"d":"2016-12-09","o":63.75,"h":64.1,"l":62.85,"c":63.45,"v":182200},{"d":"2016-12-12","o":63.25,"h":63.45,"l":61.15,"c":62,"v":188200},{"d":"2016-12-13","o":62.5,"h":63.15,"l":61.7,"c":62.35,"v":160000},{"d":"2016-12-14","o":62.05,"h":62.45,"l":60.8,"c":60.95,"v":137300},{"d":"2016-12-15","o":61.5,"h":63,"l":60.9,"c":62.3,"v":189700},{"d":"2016-12-16","o":62.35,"h":62.65,"l":61.7,"c":62.45,"v":535800},{"d":"2016-12-19","o":61.75,"h":64.15,"l":61.75,"c":63.5,"v":128800},{"d":"2016-12-20","o":63.5,"h":65.3,"l":63.5,"c":65.3,"v":143000},{"d":"2016-12-21","o":65.4,"h":66,"l":64.55,"c":65.05,"v":172900},{"d":"2016-12-22","o":65,"h":65.08,"l":62.45,"c":62.5,"v":133700},{"d":"2016-12-23","o":62.55,"h":63.75,"l":61.95,"c":62.45,"v":107100},{"d":"2016-12-27","o":62.15,"h":64.55,"l":61.9,"c":63.65,"v":184000},{"d":"2016-12-28","o":63.75,"h":64,"l":61.7,"c":62.1,"v":81300},{"d":"2016-12-29","o":62.15,"h":63.15,"l":61.1,"c":61.9,"v":116000},{"d":"2016-12-30","o":62.1,"h":63.05,"l":60.85,"c":61.7,"v":151600},{"d":"2017-01-03","o":62.7,"h":63.25,"l":61.55,"c":62.5,"v":160500},{"d":"2017-01-04","o":63,"h":65,"l":62.7,"c":64,"v":689900},{"d":"2017-01-05","o":61.3,"h":64.7,"l":61.3,"c":62.8,"v":162200},{"d":"2017-01-06","o":63.1,"h":63.3,"l":61.7,"c":61.75,"v":290100},{"d":"2017-01-09","o":61.75,"h":62.7,"l":61.1,"c":62.25,"v":101800},{"d":"2017-01-10","o":62.2,"h":63.95,"l":62.1,"c":63.45,"v":234100},{"d":"2017-01-11","o":63.55,"h":63.65,"l":61.85,"c":63.3,"v":230500},{"d":"2017-01-12","o":63.2,"h":63.75,"l":62.2,"c":63.65,"v":156500},{"d":"2017-01-13","o":64.1,"h":64.65,"l":63.3,"c":63.65,"v":162500},{"d":"2017-01-17","o":63.75,"h":66.9,"l":63.4,"c":64.55,"v":251000},{"d":"2017-01-18","o":64.4,"h":65.5,"l":63.7,"c":65.5,"v":166800},{"d":"2017-01-19","o":64.85,"h":65.9,"l":64.1,"c":64.6,"v":191800},{"d":"2017-01-20","o":64.8,"h":65.08,"l":63.1,"c":63.9,"v":174600},{"d":"2017-01-23","o":63.55,"h":64.2,"l":62.85,"c":63.35,"v":230600},{"d":"2017-01-24","o":63.95,"h":65.8,"l":63.55,"c":65.5,"v":200400},{"d":"2017-01-25","o":65.95,"h":68,"l":65.95,"c":67.45,"v":223400},{"d":"2017-01-26","o":67.1,"h":67.7,"l":64.95,"c":65.15,"v":236700},{"d":"2017-01-27","o":65.2,"h":65.5,"l":64.25,"c":64.7,"v":172600},{"d":"2017-01-30","o":64.45,"h":65.75,"l":63.4,"c":64.9,"v":286300},{"d":"2017-01-31","o":64.5,"h":66.1,"l":63.45,"c":65.6,"v":267500},{"d":"2017-02-01","o":65.75,"h":67.05,"l":64.95,"c":65.3,"v":229500},{"d":"2017-02-02","o":65,"h":66.2,"l":64,"c":64.7,"v":236900},{"d":"2017-02-03","o":65,"h":66.15,"l":64.2,"c":64.45,"v":264600},{"d":"2017-02-06","o":64.5,"h":64.55,"l":63.05,"c":63.85,"v":446900},{"d":"2017-02-07","o":67,"h":71,"l":66,"c":66.2,"v":638100},{"d":"2017-02-08","o":66.4,"h":66.45,"l":65,"c":65.65,"v":333000},{"d":"2017-02-09","o":65.8,"h":66.35,"l":65,"c":65.55,"v":368200},{"d":"2017-02-10","o":65.85,"h":66.35,"l":65.35,"c":65.65,"v":254400},{"d":"2017-02-13","o":66.2,"h":66.95,"l":65.35,"c":66.35,"v":466300},{"d":"2017-02-14","o":65.65,"h":67.15,"l":65.65,"c":66.4,"v":315300},{"d":"2017-02-15","o":66,"h":68,"l":65.55,"c":67.95,"v":325100},{"d":"2017-02-16","o":67.5,"h":67.8,"l":65.7,"c":65.95,"v":299500},{"d":"2017-02-17","o":65.9,"h":67.55,"l":65.5,"c":67.55,"v":160600},{"d":"2017-02-21","o":67.95,"h":69.45,"l":67.5,"c":69.45,"v":221300},{"d":"2017-02-22","o":69.45,"h":69.65,"l":68.2,"c":68.45,"v":520900},{"d":"2017-02-23","o":68.45,"h":68.85,"l":65.7,"c":65.85,"v":363800},{"d":"2017-02-24","o":65.65,"h":67.35,"l":64.8,"c":66.7,"v":246300},{"d":"2017-02-27","o":66.45,"h":67.39,"l":65.85,"c":66.95,"v":312900},{"d":"2017-02-28","o":66.45,"h":66.85,"l":64.9,"c":65.15,"v":223700},{"d":"2017-03-01","o":66,"h":66.9,"l":65.15,"c":65.45,"v":186300},{"d":"2017-03-02","o":65.55,"h":66.1,"l":65,"c":65.65,"v":127600},{"d":"2017-03-03","o":66,"h":66,"l":64.05,"c":65.3,"v":142600},{"d":"2017-03-06","o":65,"h":65.05,"l":64.1,"c":64.6,"v":795100},{"d":"2017-03-07","o":63.25,"h":63.6,"l":62.15,"c":62.25,"v":334600},{"d":"2017-03-08","o":62.4,"h":63.65,"l":62.4,"c":62.45,"v":256500},{"d":"2017-03-09","o":62.15,"h":62.98,"l":61.45,"c":61.5,"v":195300},{"d":"2017-03-10","o":61.8,"h":62.4,"l":61.4,"c":61.55,"v":267000},{"d":"2017-03-13","o":61.55,"h":62.4,"l":61.05,"c":62.15,"v":217500},{"d":"2017-03-14","o":62.15,"h":62.7,"l":61.4,"c":62.55,"v":176400},{"d":"2017-03-15","o":62.7,"h":63.2,"l":61.85,"c":62.75,"v":196800},{"d":"2017-03-16","o":62.55,"h":63.4,"l":62.15,"c":62.9,"v":195100},{"d":"2017-03-17","o":63.45,"h":63.45,"l":61.55,"c":61.9,"v":342300},{"d":"2017-03-20","o":61.8,"h":62.05,"l":61,"c":61.6,"v":264500},{"d":"2017-03-21","o":61.8,"h":61.8,"l":59.4,"c":60.5,"v":353700},{"d":"2017-03-22","o":60.5,"h":60.8,"l":59.25,"c":60.35,"v":314800},{"d":"2017-03-23","o":60.45,"h":61.45,"l":60.1,"c":60.45,"v":197300},{"d":"2017-03-24","o":60.45,"h":61,"l":60.25,"c":60.65,"v":352500},{"d":"2017-03-27","o":60.3,"h":61.35,"l":60,"c":61.3,"v":385800},{"d":"2017-03-28","o":61.2,"h":62.4,"l":60.7,"c":62.05,"v":207400},{"d":"2017-03-29","o":61.95,"h":63.05,"l":61.95,"c":62.5,"v":318100},{"d":"2017-03-30","o":62.4,"h":62.65,"l":61.1,"c":61.9,"v":240800},{"d":"2017-03-31","o":61.95,"h":61.95,"l":59.9,"c":60.1,"v":254900},{"d":"2017-04-03","o":60.3,"h":60.3,"l":57.35,"c":57.6,"v":356100},{"d":"2017-04-04","o":57.45,"h":57.55,"l":56.25,"c":56.75,"v":279400},{"d":"2017-04-05","o":57.2,"h":57.75,"l":55.6,"c":55.7,"v":346000},{"d":"2017-04-06","o":56,"h":58.45,"l":55.9,"c":58.4,"v":420300},{"d":"2017-04-07","o":58,"h":58.3,"l":57.5,"c":58,"v":246900},{"d":"2017-04-10","o":58.05,"h":59.35,"l":57.9,"c":59,"v":255200},{"d":"2017-04-11","o":58.8,"h":59.95,"l":58.25,"c":59.8,"v":233500},{"d":"2017-04-12","o":59.5,"h":59.8,"l":58.95,"c":59.05,"v":285100},{"d":"2017-04-13","o":58.85,"h":59.15,"l":57.5,"c":57.55,"v":183500},{"d":"2017-04-17","o":57.65,"h":58.75,"l":57.5,"c":58.65,"v":213000},{"d":"2017-04-18","o":58.6,"h":59.05,"l":58.1,"c":58.7,"v":248400},{"d":"2017-04-19","o":59.2,"h":61.8,"l":59.2,"c":61,"v":367100},{"d":"2017-04-20","o":61.75,"h":62.85,"l":61.7,"c":62.25,"v":219200},{"d":"2017-04-21","o":62.2,"h":62.2,"l":60.3,"c":61.35,"v":299300},{"d":"2017-04-24","o":62.45,"h":63.85,"l":62.35,"c":63.1,"v":261600},{"d":"2017-04-25","o":63.6,"h":64,"l":62.2,"c":62.65,"v":153800},{"d":"2017-04-26","o":62.9,"h":63.25,"l":62.05,"c":63.1,"v":399100},{"d":"2017-04-27","o":63.35,"h":65.05,"l":62.85,"c":63.65,"v":207900},{"d":"2017-04-28","o":63.15,"h":63.3,"l":61,"c":61.2,"v":339300},{"d":"2017-05-01","o":61.8,"h":62.7,"l":60.9,"c":61.65,"v":482800},{"d":"2017-05-02","o":62,"h":62,"l":57.95,"c":58.1,"v":462500},{"d":"2017-05-03","o":58.05,"h":58.4,"l":57.45,"c":58.35,"v":194400},{"d":"2017-05-04","o":59.1,"h":59.4,"l":57.53,"c":58.25,"v":164700},{"d":"2017-05-05","o":58.45,"h":59.65,"l":57.35,"c":59.55,"v":217800},{"d":"2017-05-08","o":59.6,"h":60,"l":58.85,"c":59.15,"v":174500},{"d":"2017-05-09","o":59.3,"h":59.7,"l":58.4,"c":58.45,"v":147500},{"d":"2017-05-10","o":58.15,"h":58.65,"l":57.4,"c":57.9,"v":221700},{"d":"2017-05-11","o":57,"h":57.35,"l":55.6,"c":56.5,"v":163700},{"d":"2017-05-12","o":56.2,"h":56.55,"l":55.5,"c":56.2,"v":203300},{"d":"2017-05-15","o":56.35,"h":57.65,"l":56.35,"c":57.05,"v":163800},{"d":"2017-05-16","o":57,"h":57.7,"l":55.95,"c":57.3,"v":214200},{"d":"2017-05-17","o":57.3,"h":57.3,"l":55.05,"c":55.75,"v":550900},{"d":"2017-05-18","o":52.5,"h":57.15,"l":52.5,"c":56.45,"v":272300},{"d":"2017-05-19","o":56.5,"h":57.6,"l":56,"c":57.3,"v":397400},{"d":"2017-05-22","o":58.05,"h":58.2,"l":57.05,"c":57.8,"v":183700},{"d":"2017-05-23","o":57.1,"h":57.7,"l":55.6,"c":56.15,"v":272600},{"d":"2017-05-24","o":55.75,"h":57.3,"l":55.65,"c":56.25,"v":120400},{"d":"2017-05-25","o":56.95,"h":57.1,"l":55.25,"c":55.8,"v":272800},{"d":"2017-05-26","o":55.75,"h":56.25,"l":54.7,"c":56.2,"v":175600},{"d":"2017-05-30","o":56.15,"h":56.6,"l":55.5,"c":55.75,"v":116500},{"d":"2017-05-31","o":56.05,"h":56.05,"l":54.7,"c":55.95,"v":155400},{"d":"2017-06-01","o":56.2,"h":58.55,"l":55.85,"c":57.6,"v":325200},{"d":"2017-06-02","o":57.6,"h":57.9,"l":56.15,"c":56.7,"v":183000},{"d":"2017-06-05","o":56.55,"h":57.4,"l":56,"c":56.5,"v":131300},{"d":"2017-06-06","o":56.05,"h":56.65,"l":55.25,"c":56.3,"v":145400},{"d":"2017-06-07","o":56.45,"h":57.5,"l":56.45,"c":56.6,"v":138900},{"d":"2017-06-08","o":56.5,"h":56.7,"l":53.95,"c":54.15,"v":281100},{"d":"2017-06-09","o":54.25,"h":55.65,"l":53.65,"c":55.35,"v":153300},{"d":"2017-06-12","o":55.35,"h":57.7,"l":55.35,"c":57.7,"v":199400},{"d":"2017-06-13","o":58,"h":58,"l":56.45,"c":57.45,"v":123500},{"d":"2017-06-14","o":57.5,"h":57.95,"l":56.75,"c":57.85,"v":116300},{"d":"2017-06-15","o":57.3,"h":58.3,"l":56.05,"c":57.75,"v":99900},{"d":"2017-06-16","o":56.8,"h":56.8,"l":53.15,"c":54.65,"v":524300},{"d":"2017-06-19","o":54.85,"h":56.1,"l":54.1,"c":55.75,"v":248000},{"d":"2017-06-20","o":55.55,"h":55.6,"l":54.35,"c":54.4,"v":155500},{"d":"2017-06-21","o":54.9,"h":55.3,"l":51.75,"c":52.7,"v":381300},{"d":"2017-06-22","o":52.8,"h":52.8,"l":51.45,"c":52.4,"v":359100},{"d":"2017-06-23","o":52.15,"h":52.55,"l":51.5,"c":52.25,"v":433100},{"d":"2017-06-26","o":52.4,"h":54.5,"l":52.3,"c":54.15,"v":315300},{"d":"2017-06-27","o":54.15,"h":55.3,"l":54,"c":54.95,"v":130500},{"d":"2017-06-28","o":55.2,"h":56.1,"l":54.95,"c":55.1,"v":129800},{"d":"2017-06-29","o":55.25,"h":56.55,"l":54.85,"c":55.85,"v":192500},{"d":"2017-06-30","o":56.1,"h":56.85,"l":55.88,"c":56.55,"v":181700},{"d":"2017-07-03","o":57.15,"h":58.4,"l":57.15,"c":57.65,"v":144700},{"d":"2017-07-05","o":57.6,"h":57.6,"l":55.5,"c":56.1,"v":131900},{"d":"2017-07-06","o":56,"h":56.4,"l":54.45,"c":54.75,"v":162600},{"d":"2017-07-07","o":54.8,"h":55.7,"l":54.75,"c":55.45,"v":122500},{"d":"2017-07-10","o":55.3,"h":55.75,"l":54.6,"c":54.7,"v":258600},{"d":"2017-07-11","o":54.8,"h":55.85,"l":54.65,"c":55.45,"v":160800},{"d":"2017-07-12","o":56.1,"h":57.8,"l":55.4,"c":56.65,"v":217300},{"d":"2017-07-13","o":56.65,"h":57.55,"l":56.65,"c":57.35,"v":381100},{"d":"2017-07-14","o":57.3,"h":57.65,"l":56.05,"c":57,"v":174000},{"d":"2017-07-17","o":56.9,"h":57.85,"l":56.65,"c":57.6,"v":212400},{"d":"2017-07-18","o":57.2,"h":57.2,"l":56,"c":56.25,"v":126900},{"d":"2017-07-19","o":56.6,"h":57.7,"l":56.5,"c":57.3,"v":112100},{"d":"2017-07-20","o":57.4,"h":58.1,"l":56.65,"c":57.6,"v":282400},{"d":"2017-07-21","o":57.75,"h":57.8,"l":56.5,"c":57.35,"v":260100},{"d":"2017-07-24","o":57.15,"h":57.3,"l":56.35,"c":56.8,"v":472800},{"d":"2017-07-25","o":53.95,"h":54.85,"l":52.2,"c":53.5,"v":759700},{"d":"2017-07-26","o":53.25,"h":53.95,"l":52.65,"c":53.8,"v":398900},{"d":"2017-07-27","o":53.9,"h":54.25,"l":52.93,"c":53.95,"v":429100},{"d":"2017-07-28","o":53.9,"h":55.35,"l":53.45,"c":55.2,"v":179800},{"d":"2017-07-31","o":55.4,"h":55.75,"l":53.45,"c":54,"v":287800},{"d":"2017-08-01","o":54.1,"h":54.8,"l":53.1,"c":54.55,"v":240400},{"d":"2017-08-02","o":54.2,"h":54.3,"l":53.25,"c":53.45,"v":248000},{"d":"2017-08-03","o":53.5,"h":54.35,"l":53.3,"c":53.35,"v":144700},{"d":"2017-08-04","o":53.4,"h":54.35,"l":53.2,"c":54.25,"v":122100},{"d":"2017-08-07","o":54.25,"h":54.55,"l":53.85,"c":54.2,"v":111300},{"d":"2017-08-08","o":54.25,"h":54.75,"l":52.8,"c":52.95,"v":116900},{"d":"2017-08-09","o":52.7,"h":53.6,"l":52.05,"c":53,"v":128300},{"d":"2017-08-10","o":52.85,"h":53.4,"l":51.75,"c":51.95,"v":163100},{"d":"2017-08-11","o":51.3,"h":52.45,"l":51.05,"c":52.25,"v":195800},{"d":"2017-08-14","o":52.6,"h":52.9,"l":51.85,"c":51.9,"v":347600},{"d":"2017-08-15","o":51.8,"h":52.6,"l":50.7,"c":51.2,"v":172400},{"d":"2017-08-16","o":51.6,"h":51.8,"l":51,"c":51.2,"v":193700},{"d":"2017-08-17","o":51.1,"h":51.45,"l":49.9,"c":50.15,"v":204200},{"d":"2017-08-18","o":49.65,"h":50.75,"l":49.1,"c":50.65,"v":157600},{"d":"2017-08-21","o":50.6,"h":51.4,"l":50.25,"c":50.85,"v":103700},{"d":"2017-08-22","o":50.95,"h":51.38,"l":50.85,"c":51.25,"v":159400},{"d":"2017-08-23","o":51.05,"h":51.65,"l":50.8,"c":50.9,"v":202100},{"d":"2017-08-24","o":51.35,"h":52.3,"l":50.35,"c":50.75,"v":139000},{"d":"2017-08-25","o":50.9,"h":51.46,"l":50.7,"c":51.1,"v":61300},{"d":"2017-08-28","o":51.3,"h":51.5,"l":50.3,"c":51,"v":167200},{"d":"2017-08-29","o":50.4,"h":51.35,"l":50.3,"c":50.85,"v":111500},{"d":"2017-08-30","o":51,"h":52.25,"l":50.65,"c":52.15,"v":109900},{"d":"2017-08-31","o":52.45,"h":54.1,"l":51.45,"c":53.85,"v":149700},{"d":"2017-09-01","o":53.95,"h":54.85,"l":53.55,"c":54.4,"v":100000},{"d":"2017-09-05","o":54.3,"h":54.8,"l":53.9,"c":54.7,"v":113200},{"d":"2017-09-06","o":54.95,"h":55,"l":54,"c":54.25,"v":217800},{"d":"2017-09-07","o":54.35,"h":54.9,"l":53.85,"c":54.8,"v":126100},{"d":"2017-09-08","o":54.65,"h":56.15,"l":54.55,"c":56,"v":216900},{"d":"2017-09-11","o":56.3,"h":57.1,"l":56.1,"c":56.95,"v":305600},{"d":"2017-09-12","o":57.2,"h":58,"l":56.95,"c":57.6,"v":119200},{"d":"2017-09-13","o":57.45,"h":59.93,"l":57.45,"c":59.15,"v":266500},{"d":"2017-09-14","o":59.1,"h":59.3,"l":58.3,"c":58.45,"v":153600},{"d":"2017-09-15","o":58.45,"h":59.1,"l":58.15,"c":58.45,"v":353100},{"d":"2017-09-18","o":58.55,"h":58.85,"l":58,"c":58.15,"v":128000},{"d":"2017-09-19","o":58.45,"h":59.15,"l":58.05,"c":58.45,"v":79000},{"d":"2017-09-20","o":58.25,"h":59.35,"l":58.1,"c":58.75,"v":97900},{"d":"2017-09-21","o":58.95,"h":59.05,"l":58.4,"c":58.4,"v":164000},{"d":"2017-09-22","o":58.65,"h":60.6,"l":58.65,"c":59.6,"v":330500},{"d":"2017-09-25","o":59.45,"h":60.9,"l":59.45,"c":60.15,"v":177400},{"d":"2017-09-26","o":60.25,"h":61.8,"l":60.25,"c":61.6,"v":116200},{"d":"2017-09-27","o":61.95,"h":62.1,"l":60.55,"c":61.5,"v":174800},{"d":"2017-09-28","o":61.35,"h":61.75,"l":60.25,"c":61.45,"v":136000},{"d":"2017-09-29","o":61.45,"h":61.75,"l":60.6,"c":61.1,"v":150300},{"d":"2017-10-02","o":61.15,"h":62,"l":60.65,"c":61.9,"v":248900},{"d":"2017-10-03","o":62.15,"h":62.65,"l":61.6,"c":62.3,"v":316000},{"d":"2017-10-04","o":62.1,"h":62.3,"l":61.55,"c":61.7,"v":84000},{"d":"2017-10-05","o":61.6,"h":61.95,"l":61.15,"c":61.8,"v":158300},{"d":"2017-10-06","o":61.6,"h":62.2,"l":61.35,"c":61.75,"v":117700},{"d":"2017-10-09","o":61.75,"h":61.75,"l":60.4,"c":60.65,"v":115700},{"d":"2017-10-10","o":60.25,"h":60.65,"l":59.7,"c":60.3,"v":205800},{"d":"2017-10-11","o":60.5,"h":60.8,"l":58.35,"c":58.55,"v":132300},{"d":"2017-10-12","o":58.7,"h":58.8,"l":56.8,"c":57.4,"v":199900},{"d":"2017-10-13","o":57.6,"h":58.4,"l":57.2,"c":57.55,"v":127800},{"d":"2017-10-16","o":57.5,"h":57.9,"l":56.35,"c":56.8,"v":201200},{"d":"2017-10-17","o":56.85,"h":57.8,"l":56.5,"c":57.05,"v":171300},{"d":"2017-10-18","o":57.2,"h":58.3,"l":57.2,"c":57.4,"v":212300},{"d":"2017-10-19","o":57,"h":57,"l":54.9,"c":55.05,"v":199000},{"d":"2017-10-20","o":54.85,"h":56.35,"l":54.51,"c":55.85,"v":307100},{"d":"2017-10-23","o":56.2,"h":56.5,"l":55.55,"c":56.05,"v":319400},{"d":"2017-10-24","o":56.85,"h":58.15,"l":55.4,"c":57.05,"v":395700},{"d":"2017-10-25","o":57.2,"h":59.85,"l":56.48,"c":59.05,"v":229700},{"d":"2017-10-26","o":58.8,"h":62.15,"l":58.8,"c":61.6,"v":280000},{"d":"2017-10-27","o":61.4,"h":61.85,"l":60.25,"c":60.9,"v":348100},{"d":"2017-10-30","o":60.8,"h":61,"l":59.15,"c":60.85,"v":234000},{"d":"2017-10-31","o":60.95,"h":62.05,"l":60.5,"c":61.4,"v":245500},{"d":"2017-11-01","o":61.25,"h":62.55,"l":60.65,"c":62.45,"v":361200},{"d":"2017-11-02","o":62.6,"h":63.65,"l":61.8,"c":62.6,"v":576300},{"d":"2017-11-03","o":62.65,"h":63.5,"l":61.9,"c":61.95,"v":210000},{"d":"2017-11-06","o":61.95,"h":63,"l":61.6,"c":61.65,"v":184500},{"d":"2017-11-07","o":61.55,"h":62,"l":60.15,"c":60.85,"v":150600},{"d":"2017-11-08","o":60.55,"h":61.3,"l":60,"c":60.85,"v":118400},{"d":"2017-11-09","o":60.5,"h":61.5,"l":59.95,"c":60.8,"v":115800},{"d":"2017-11-10","o":60.6,"h":62.35,"l":60.6,"c":61.95,"v":345100},{"d":"2017-11-13","o":62.1,"h":62.2,"l":61.13,"c":61.55,"v":335100},{"d":"2017-11-14","o":61.45,"h":62.28,"l":61.33,"c":61.95,"v":114000},{"d":"2017-11-15","o":61.65,"h":62.4,"l":61.15,"c":62.25,"v":119200},{"d":"2017-11-16","o":62.25,"h":62.55,"l":61.4,"c":61.7,"v":205400},{"d":"2017-11-17","o":61.8,"h":62.45,"l":61.15,"c":61.75,"v":243700},{"d":"2017-11-20","o":61.85,"h":62.3,"l":61.55,"c":62.25,"v":183700},{"d":"2017-11-21","o":61.75,"h":63.8,"l":61.35,"c":63.75,"v":206100},{"d":"2017-11-22","o":63.3,"h":64.45,"l":63.3,"c":64.25,"v":251400},{"d":"2017-11-24","o":64.25,"h":64.5,"l":63.4,"c":63.6,"v":96400},{"d":"2017-11-27","o":63.7,"h":64.6,"l":63.7,"c":64.3,"v":320400},{"d":"2017-11-28","o":64.6,"h":65.45,"l":64.15,"c":65.25,"v":214300},{"d":"2017-11-29","o":65.35,"h":68.3,"l":65.35,"c":67.4,"v":270000},{"d":"2017-11-30","o":67.7,"h":68.25,"l":65.7,"c":65.8,"v":146600},{"d":"2017-12-01","o":65.9,"h":66.55,"l":64.6,"c":66.25,"v":120700},{"d":"2017-12-04","o":66.75,"h":68.15,"l":66.75,"c":67.65,"v":299800},{"d":"2017-12-05","o":68.7,"h":68.7,"l":66.7,"c":67,"v":167600},{"d":"2017-12-06","o":67.65,"h":67.65,"l":66,"c":66.2,"v":86400},{"d":"2017-12-07","o":66.8,"h":66.85,"l":65.43,"c":66.5,"v":228100},{"d":"2017-12-08","o":66.1,"h":68.1,"l":65.35,"c":67.75,"v":216500},{"d":"2017-12-11","o":67.7,"h":68.05,"l":66.75,"c":67.55,"v":356000},{"d":"2017-12-12","o":67.1,"h":68.1,"l":66.05,"c":66.45,"v":332500},{"d":"2017-12-13","o":65,"h":67,"l":64.75,"c":65.85,"v":170100},{"d":"2017-12-14","o":65.25,"h":66.6,"l":62.95,"c":63.5,"v":348900},{"d":"2017-12-15","o":63.9,"h":65.5,"l":63.9,"c":65.05,"v":335100},{"d":"2017-12-18","o":65.65,"h":66.8,"l":65.25,"c":66.45,"v":237300},{"d":"2017-12-19","o":66.75,"h":66.75,"l":64.9,"c":65.15,"v":157300},{"d":"2017-12-20","o":65.3,"h":66,"l":65,"c":65.3,"v":773100},{"d":"2017-12-21","o":65.35,"h":66.1,"l":64.5,"c":64.7,"v":138800},{"d":"2017-12-22","o":64.9,"h":65,"l":63.85,"c":64.45,"v":554600},{"d":"2017-12-26","o":64.4,"h":65.08,"l":63.95,"c":64.35,"v":129900},{"d":"2017-12-27","o":64.3,"h":64.85,"l":64.15,"c":64.65,"v":497900},{"d":"2017-12-28","o":64.75,"h":65.65,"l":64.5,"c":65.5,"v":236500},{"d":"2017-12-29","o":65.5,"h":65.85,"l":63.9,"c":64,"v":297000},{"d":"2018-01-02","o":64.3,"h":64.5,"l":62.8,"c":63.25,"v":243800},{"d":"2018-01-03","o":63.25,"h":63.95,"l":62.7,"c":63.5,"v":152400},{"d":"2018-01-04","o":63.85,"h":64.55,"l":62.5,"c":64.1,"v":266700},{"d":"2018-01-05","o":64.15,"h":66.65,"l":64,"c":66.55,"v":323600},{"d":"2018-01-08","o":66.95,"h":70.85,"l":66.95,"c":70.8,"v":367700},{"d":"2018-01-09","o":71,"h":71.63,"l":70,"c":71.05,"v":411000},{"d":"2018-01-10","o":70.9,"h":72.1,"l":70.75,"c":71.1,"v":177900},{"d":"2018-01-11","o":71.3,"h":74.7,"l":71.2,"c":74.65,"v":238400},{"d":"2018-01-12","o":74.7,"h":76.15,"l":74.5,"c":75.3,"v":227500},{"d":"2018-01-16","o":75.85,"h":76.4,"l":72.55,"c":73,"v":188000},{"d":"2018-01-17","o":73.05,"h":73.65,"l":72.47,"c":72.6,"v":127600},{"d":"2018-01-18","o":72.8,"h":73.15,"l":71.95,"c":72.85,"v":226600},{"d":"2018-01-19","o":72.95,"h":74.2,"l":72.22,"c":73.9,"v":252700},{"d":"2018-01-22","o":73.8,"h":75.1,"l":73.6,"c":75.05,"v":168300},{"d":"2018-01-23","o":74.85,"h":75.5,"l":73.85,"c":75.2,"v":250900},{"d":"2018-01-24","o":75.5,"h":76.05,"l":74.35,"c":75.85,"v":213800},{"d":"2018-01-25","o":76.35,"h":76.35,"l":74.5,"c":75.15,"v":209000},{"d":"2018-01-26","o":75.5,"h":75.7,"l":74.5,"c":75.55,"v":140000},{"d":"2018-01-29","o":75.3,"h":75.85,"l":74.75,"c":75.35,"v":192700},{"d":"2018-01-30","o":75.05,"h":75.25,"l":73.7,"c":74.2,"v":161400},{"d":"2018-01-31","o":74.55,"h":74.9,"l":72,"c":72.65,"v":166300},{"d":"2018-02-01","o":72.7,"h":73.15,"l":71.45,"c":71.85,"v":225500},{"d":"2018-02-02","o":71.45,"h":71.65,"l":68.4,"c":68.5,"v":237800},{"d":"2018-02-05","o":67.8,"h":68.6,"l":65.45,"c":65.6,"v":276900},{"d":"2018-02-06","o":64,"h":68.3,"l":63.5,"c":67.75,"v":309900},{"d":"2018-02-07","o":68.55,"h":69.5,"l":67.7,"c":68.5,"v":283000},{"d":"2018-02-08","o":69.1,"h":71.05,"l":67.7,"c":67.75,"v":351800},{"d":"2018-02-09","o":68.2,"h":70.1,"l":66.85,"c":69.15,"v":258600},{"d":"2018-02-12","o":69.3,"h":70.6,"l":68,"c":69.15,"v":197200},{"d":"2018-02-13","o":68.65,"h":69.05,"l":66.95,"c":67.9,"v":108500},{"d":"2018-02-14","o":67.25,"h":68.85,"l":67.05,"c":68.4,"v":149700},{"d":"2018-02-15","o":69.1,"h":69.3,"l":67,"c":68.55,"v":224400},{"d":"2018-02-16","o":68.35,"h":69.6,"l":68.1,"c":68.8,"v":143200},{"d":"2018-02-20","o":68.6,"h":69.75,"l":67.85,"c":67.95,"v":110800},{"d":"2018-02-21","o":68.25,"h":69.6,"l":67.4,"c":67.5,"v":179500},{"d":"2018-02-22","o":67.5,"h":68.5,"l":67.15,"c":67.6,"v":190700},{"d":"2018-02-23","o":68,"h":69,"l":67.7,"c":68.9,"v":189400},{"d":"2018-02-26","o":69.25,"h":69.55,"l":68.35,"c":69.3,"v":222100},{"d":"2018-02-27","o":69.4,"h":69.9,"l":67.35,"c":67.8,"v":250700},{"d":"2018-02-28","o":68.2,"h":68.9,"l":65.8,"c":65.85,"v":213700},{"d":"2018-03-01","o":65.7,"h":66.4,"l":64.15,"c":64.95,"v":194900},{"d":"2018-03-02","o":64.5,"h":66.45,"l":64,"c":66.15,"v":139500},{"d":"2018-03-05","o":65.6,"h":67.6,"l":65.5,"c":67.1,"v":130200},{"d":"2018-03-06","o":67.35,"h":68.55,"l":67.05,"c":68.3,"v":139300},{"d":"2018-03-07","o":67.75,"h":68.3,"l":66.95,"c":67.95,"v":117700},{"d":"2018-03-08","o":68.2,"h":68.35,"l":67.15,"c":67.6,"v":127500},{"d":"2018-03-09","o":68.2,"h":69.8,"l":67.55,"c":69.65,"v":84500},{"d":"2018-03-12","o":69.75,"h":70,"l":68.5,"c":68.75,"v":174000},{"d":"2018-03-13","o":69.25,"h":69.7,"l":68.3,"c":68.4,"v":118800},{"d":"2018-03-14","o":69.3,"h":69.95,"l":68.55,"c":69.05,"v":161000},{"d":"2018-03-15","o":69.5,"h":70.3,"l":68.5,"c":68.65,"v":200200},{"d":"2018-03-16","o":68.75,"h":69.45,"l":68.4,"c":69.05,"v":387600},{"d":"2018-03-19","o":68.85,"h":69.15,"l":67.4,"c":68.4,"v":214600},{"d":"2018-03-20","o":66.45,"h":66.45,"l":63.65,"c":64.6,"v":488000},{"d":"2018-03-21","o":64.8,"h":66.15,"l":64.5,"c":65.4,"v":114900},{"d":"2018-03-22","o":64.65,"h":65.85,"l":64.15,"c":64.15,"v":149900},{"d":"2018-03-23","o":64.4,"h":65.1,"l":63.9,"c":63.9,"v":158600},{"d":"2018-03-26","o":64.8,"h":65.65,"l":63.95,"c":65.45,"v":128300},{"d":"2018-03-27","o":65.7,"h":66.3,"l":64.4,"c":64.7,"v":137000},{"d":"2018-03-28","o":64.65,"h":67.1,"l":64.43,"c":65.55,"v":189000},{"d":"2018-03-29","o":65.9,"h":67.8,"l":65.85,"c":67.5,"v":231100},{"d":"2018-04-02","o":67.5,"h":67.7,"l":63.4,"c":63.65,"v":161300},{"d":"2018-04-03","o":64.05,"h":65.2,"l":63.9,"c":64.5,"v":190600},{"d":"2018-04-04","o":62.95,"h":66.6,"l":62.95,"c":66.35,"v":149800},{"d":"2018-04-05","o":66.85,"h":67.85,"l":66.2,"c":67.8,"v":171100},{"d":"2018-04-06","o":67.4,"h":68.45,"l":65.95,"c":66.5,"v":275900},{"d":"2018-04-09","o":67.3,"h":68.1,"l":65.25,"c":65.3,"v":148200},{"d":"2018-04-10","o":65.95,"h":68.35,"l":65.87,"c":68,"v":217900},{"d":"2018-04-11","o":67.4,"h":68,"l":66.5,"c":67.05,"v":145400},{"d":"2018-04-12","o":66.1,"h":67.8,"l":66.1,"c":67.25,"v":113800},{"d":"2018-04-13","o":66.7,"h":67.1,"l":65.85,"c":66.65,"v":154000},{"d":"2018-04-16","o":67.2,"h":68.85,"l":66.7,"c":68.1,"v":172600},{"d":"2018-04-17","o":68.6,"h":69.25,"l":68.3,"c":69.05,"v":146900},{"d":"2018-04-18","o":69.2,"h":70.35,"l":68.9,"c":68.95,"v":195800},{"d":"2018-04-19","o":68.5,"h":69.35,"l":67.35,"c":67.5,"v":147800},{"d":"2018-04-20","o":67.45,"h":67.55,"l":65.95,"c":66.2,"v":105400},{"d":"2018-04-23","o":66.4,"h":67.8,"l":66.1,"c":67.65,"v":135900},{"d":"2018-04-24","o":71.25,"h":73.45,"l":68.55,"c":69.3,"v":260600},{"d":"2018-04-25","o":70.35,"h":71.35,"l":69.95,"c":70.4,"v":245300},{"d":"2018-04-26","o":75,"h":75,"l":68.1,"c":69.2,"v":177400},{"d":"2018-04-27","o":69.15,"h":69.5,"l":68.05,"c":68.75,"v":218800},{"d":"2018-04-30","o":69.05,"h":69.4,"l":67,"c":67.05,"v":144400},{"d":"2018-05-01","o":66.9,"h":68.85,"l":65.7,"c":68.5,"v":162200},{"d":"2018-05-02","o":68.5,"h":70.05,"l":67.9,"c":69.2,"v":158200},{"d":"2018-05-03","o":68.7,"h":69.65,"l":68,"c":69.5,"v":199500},{"d":"2018-05-04","o":69.25,"h":71.33,"l":69.25,"c":70.55,"v":274800},{"d":"2018-05-07","o":70.65,"h":70.65,"l":68.35,"c":69.1,"v":178700},{"d":"2018-05-08","o":69.05,"h":70.25,"l":68.95,"c":69.65,"v":131200},{"d":"2018-05-09","o":69.9,"h":70.08,"l":68.3,"c":69.75,"v":180300},{"d":"2018-05-10","o":68.5,"h":69.8,"l":68.2,"c":68.9,"v":194900},{"d":"2018-05-11","o":68.85,"h":70.1,"l":68.75,"c":70,"v":164400},{"d":"2018-05-14","o":70.35,"h":71.1,"l":69.75,"c":70.4,"v":178500},{"d":"2018-05-15","o":70.15,"h":70.55,"l":69.5,"c":70,"v":213400},{"d":"2018-05-16","o":70.2,"h":71.4,"l":70.05,"c":70.45,"v":402500},{"d":"2018-05-17","o":70.5,"h":71.5,"l":69.7,"c":70.6,"v":316600},{"d":"2018-05-18","o":69.85,"h":70.65,"l":68.4,"c":69.7,"v":189500},{"d":"2018-05-21","o":70.15,"h":71,"l":69.9,"c":70.8,"v":129100},{"d":"2018-05-22","o":71.35,"h":71.7,"l":68.7,"c":68.95,"v":204400},{"d":"2018-05-23","o":69.4,"h":69.9,"l":68.45,"c":68.85,"v":135700},{"d":"2018-05-24","o":68.85,"h":70.55,"l":68.6,"c":70.15,"v":161400},{"d":"2018-05-25","o":69.95,"h":70.75,"l":68,"c":69.95,"v":111300},{"d":"2018-05-29","o":69.6,"h":70.15,"l":68.9,"c":69.2,"v":161200},{"d":"2018-05-30","o":69.95,"h":70.7,"l":69.45,"c":70.2,"v":171200},{"d":"2018-05-31","o":70.45,"h":70.45,"l":68.7,"c":69.55,"v":166600},{"d":"2018-06-01","o":69.1,"h":71.25,"l":67.05,"c":70.2,"v":155900},{"d":"2018-06-04","o":70.6,"h":71.1,"l":69.95,"c":71,"v":146600},{"d":"2018-06-05","o":70.8,"h":72.65,"l":70.8,"c":72.25,"v":159900},{"d":"2018-06-06","o":72.6,"h":73.7,"l":72,"c":73.5,"v":144200},{"d":"2018-06-07","o":73.75,"h":74.85,"l":73.3,"c":73.6,"v":147900},{"d":"2018-06-08","o":73.3,"h":74.3,"l":72.75,"c":74.2,"v":82200},{"d":"2018-06-11","o":74.35,"h":75.5,"l":74.25,"c":75.15,"v":123800},{"d":"2018-06-12","o":76.3,"h":76.3,"l":73.9,"c":74.5,"v":257200},{"d":"2018-06-13","o":74.55,"h":74.72,"l":72.7,"c":72.75,"v":108500},{"d":"2018-06-14","o":72.95,"h":73.8,"l":72.25,"c":73.15,"v":135000},{"d":"2018-06-15","o":72.85,"h":74.55,"l":72.5,"c":73.55,"v":211500},{"d":"2018-06-18","o":73.2,"h":74.75,"l":73.2,"c":74.15,"v":202000},{"d":"2018-06-19","o":73.43,"h":75,"l":73.4,"c":74.95,"v":274600},{"d":"2018-06-20","o":75.5,"h":76.5,"l":74.6,"c":75.8,"v":165000},{"d":"2018-06-21","o":75.9,"h":75.9,"l":74.97,"c":75.2,"v":150200},{"d":"2018-06-22","o":76.15,"h":76.2,"l":74.18,"c":74.8,"v":398800},{"d":"2018-06-25","o":74.1,"h":74.15,"l":71.85,"c":72.55,"v":218500},{"d":"2018-06-26","o":72.75,"h":72.9,"l":71.85,"c":72.5,"v":124700},{"d":"2018-06-27","o":72.45,"h":72.45,"l":70.8,"c":70.8,"v":144000},{"d":"2018-06-28","o":69.25,"h":70.55,"l":69.25,"c":70.15,"v":145400},{"d":"2018-06-29","o":70.4,"h":70.4,"l":68.45,"c":68.55,"v":192800},{"d":"2018-07-02","o":68.1,"h":68.8,"l":67.56,"c":68.8,"v":286900},{"d":"2018-07-03","o":69.2,"h":70.58,"l":69.1,"c":69.7,"v":81800},{"d":"2018-07-05","o":70.2,"h":70.75,"l":69,"c":70.4,"v":197700},{"d":"2018-07-06","o":70.5,"h":70.75,"l":69.9,"c":70.45,"v":181500},{"d":"2018-07-09","o":70.65,"h":72.5,"l":70.6,"c":72.4,"v":167400},{"d":"2018-07-10","o":75.95,"h":75.95,"l":69.5,"c":70.6,"v":239100},{"d":"2018-07-11","o":69.9,"h":70.85,"l":68.5,"c":68.65,"v":151700},{"d":"2018-07-12","o":68.65,"h":69.05,"l":67,"c":67.45,"v":179900},{"d":"2018-07-13","o":67.7,"h":68.55,"l":67.15,"c":67.35,"v":353400},{"d":"2018-07-16","o":67.65,"h":68.1,"l":66.4,"c":67.8,"v":339300},{"d":"2018-07-17","o":67.6,"h":70.1,"l":67.6,"c":68.75,"v":232200},{"d":"2018-07-18","o":67,"h":69.85,"l":66.5,"c":69.8,"v":304800},{"d":"2018-07-19","o":69.6,"h":70.3,"l":68.95,"c":69.4,"v":135800},{"d":"2018-07-20","o":69.25,"h":69.45,"l":68.2,"c":69.35,"v":196500},{"d":"2018-07-23","o":69.25,"h":69.65,"l":68.55,"c":69.35,"v":153800},{"d":"2018-07-24","o":70.65,"h":73.35,"l":69.4,"c":69.95,"v":327800},{"d":"2018-07-25","o":69.95,"h":70.45,"l":67.8,"c":68.65,"v":486800},{"d":"2018-07-26","o":68.95,"h":70.3,"l":67.2,"c":68.2,"v":943800},{"d":"2018-07-27","o":68.3,"h":69.3,"l":67.95,"c":68.15,"v":255000},{"d":"2018-07-30","o":68.15,"h":70.65,"l":68.15,"c":70.6,"v":194900},{"d":"2018-07-31","o":70.7,"h":70.7,"l":69.5,"c":70.3,"v":245500},{"d":"2018-08-01","o":70.3,"h":70.8,"l":68.3,"c":70.7,"v":253700},{"d":"2018-08-02","o":70.2,"h":71.95,"l":70.2,"c":71.3,"v":173700},{"d":"2018-08-03","o":71.65,"h":72.85,"l":71.65,"c":72.85,"v":261800},{"d":"2018-08-06","o":72.8,"h":74.3,"l":72.75,"c":74.05,"v":269400},{"d":"2018-08-07","o":74.15,"h":74.95,"l":73.95,"c":74.5,"v":203800},{"d":"2018-08-08","o":74.4,"h":75.6,"l":74.15,"c":75.45,"v":153900},{"d":"2018-08-09","o":75.55,"h":75.9,"l":74.85,"c":75.4,"v":192200},{"d":"2018-08-10","o":74.8,"h":75.25,"l":74.5,"c":75,"v":189700},{"d":"2018-08-13","o":75.3,"h":75.3,"l":74.4,"c":74.55,"v":227300},{"d":"2018-08-14","o":74.7,"h":75.85,"l":74.55,"c":75,"v":224300},{"d":"2018-08-15","o":74.95,"h":74.95,"l":73.8,"c":74.4,"v":239300},{"d":"2018-08-16","o":75.4,"h":75.65,"l":74.25,"c":74.4,"v":181400},{"d":"2018-08-17","o":74.45,"h":74.8,"l":74.15,"c":74.75,"v":121300},{"d":"2018-08-20","o":75.05,"h":76.35,"l":74.99,"c":76.05,"v":118100},{"d":"2018-08-21","o":76.25,"h":77.75,"l":76.25,"c":77.4,"v":155000},{"d":"2018-08-22","o":77.5,"h":77.75,"l":76.2,"c":76.95,"v":157000},{"d":"2018-08-23","o":76.95,"h":77,"l":75.45,"c":75.75,"v":120400},{"d":"2018-08-24","o":75.75,"h":76.2,"l":74.9,"c":75.35,"v":84600},{"d":"2018-08-27","o":75.35,"h":76.05,"l":75.35,"c":75.6,"v":154000},{"d":"2018-08-28","o":75.8,"h":76.2,"l":75.5,"c":76,"v":70700},{"d":"2018-08-29","o":75.9,"h":76.3,"l":74.85,"c":76.05,"v":101700},{"d":"2018-08-30","o":76.2,"h":76.2,"l":74.6,"c":74.8,"v":98200},{"d":"2018-08-31","o":74.35,"h":74.9,"l":73.95,"c":74.5,"v":101300},{"d":"2018-09-04","o":74.65,"h":75.15,"l":73.75,"c":74.45,"v":154600},{"d":"2018-09-05","o":74.35,"h":74.5,"l":73.2,"c":73.3,"v":75200},{"d":"2018-09-06","o":73.4,"h":73.5,"l":71.55,"c":71.65,"v":114500},{"d":"2018-09-07","o":71.4,"h":72.3,"l":70.75,"c":71.9,"v":253500},{"d":"2018-09-10","o":72.55,"h":73.95,"l":72.5,"c":72.75,"v":175600},{"d":"2018-09-11","o":72.75,"h":73.35,"l":72.2,"c":72.75,"v":151100},{"d":"2018-09-12","o":72.9,"h":72.9,"l":71.45,"c":71.7,"v":263100},{"d":"2018-09-13","o":71.9,"h":72.5,"l":71.75,"c":71.8,"v":108700},{"d":"2018-09-14","o":71.75,"h":73.45,"l":71.7,"c":73.2,"v":253500},{"d":"2018-09-17","o":73.2,"h":73.5,"l":71.05,"c":71.35,"v":194800},{"d":"2018-09-18","o":71.05,"h":71.4,"l":70.45,"c":70.75,"v":333400},{"d":"2018-09-19","o":70.75,"h":72.05,"l":70.75,"c":72,"v":211700},{"d":"2018-09-20","o":72.3,"h":72.65,"l":71.9,"c":72.6,"v":135300},{"d":"2018-09-21","o":72.6,"h":73,"l":72,"c":72.25,"v":467800},{"d":"2018-09-24","o":72.2,"h":72.8,"l":70.45,"c":71.2,"v":223300},{"d":"2018-09-25","o":71.2,"h":71.2,"l":69.6,"c":70.15,"v":316300},{"d":"2018-09-26","o":70.35,"h":70.9,"l":69.8,"c":70,"v":158900},{"d":"2018-09-27","o":70.2,"h":70.2,"l":69.55,"c":70,"v":116100},{"d":"2018-09-28","o":70,"h":70.15,"l":68.65,"c":68.75,"v":135900},{"d":"2018-10-01","o":69.15,"h":69.78,"l":67.9,"c":68.26,"v":223700},{"d":"2018-10-02","o":68.25,"h":68.47,"l":66.93,"c":67.05,"v":181800},{"d":"2018-10-03","o":65.9,"h":67.05,"l":65.7,"c":65.83,"v":274200},{"d":"2018-10-04","o":65.65,"h":65.71,"l":64.18,"c":64.27,"v":267100},{"d":"2018-10-05","o":64.18,"h":64.55,"l":62.47,"c":63.18,"v":199000},{"d":"2018-10-08","o":62.98,"h":63.83,"l":62.46,"c":63.54,"v":181000},{"d":"2018-10-09","o":63.62,"h":63.89,"l":62.8,"c":63.06,"v":345800},{"d":"2018-10-10","o":63.04,"h":63.32,"l":61.71,"c":61.79,"v":323500},{"d":"2018-10-11","o":61.9,"h":62.51,"l":60.12,"c":60.19,"v":293400},{"d":"2018-10-12","o":60.96,"h":61.2,"l":58.75,"c":59.94,"v":370700},{"d":"2018-10-15","o":59.82,"h":61.22,"l":59.82,"c":60.3,"v":600100},{"d":"2018-10-16","o":60.75,"h":61.5,"l":59.31,"c":61.2,"v":386300},{"d":"2018-10-17","o":61.29,"h":61.55,"l":59.51,"c":60.72,"v":587600},{"d":"2018-10-18","o":60.47,"h":60.56,"l":58.92,"c":59.04,"v":656700},{"d":"2018-10-19","o":58.6,"h":60.85,"l":58.6,"c":59.76,"v":252400},{"d":"2018-10-22","o":59.77,"h":60.28,"l":58.92,"c":59.55,"v":679000},{"d":"2018-10-23","o":67.29,"h":70,"l":64.72,"c":66.23,"v":883900},{"d":"2018-10-24","o":66.85,"h":68.58,"l":65.74,"c":65.92,"v":1003200},{"d":"2018-10-25","o":66.27,"h":67.69,"l":65.75,"c":67.01,"v":470800},{"d":"2018-10-26","o":66.21,"h":68.92,"l":65.74,"c":67.61,"v":242500},{"d":"2018-10-29","o":67.96,"h":68.71,"l":63.99,"c":65.05,"v":790000},{"d":"2018-10-30","o":64.95,"h":65.92,"l":64.06,"c":65.09,"v":654300},{"d":"2018-10-31","o":65.67,"h":65.7,"l":63.24,"c":65.1,"v":442800},{"d":"2018-11-01","o":65.01,"h":68.23,"l":65.01,"c":68.21,"v":239600},{"d":"2018-11-02","o":68.66,"h":68.89,"l":67.35,"c":68.12,"v":247800},{"d":"2018-11-05","o":68.35,"h":68.71,"l":66.73,"c":67.23,"v":238200},{"d":"2018-11-06","o":67.01,"h":67.83,"l":66.64,"c":67.26,"v":157500},{"d":"2018-11-07","o":67.06,"h":68.59,"l":66.17,"c":67.83,"v":170300},{"d":"2018-11-08","o":67.82,"h":69.4,"l":67.53,"c":69,"v":119100},{"d":"2018-11-09","o":68.65,"h":68.98,"l":67.04,"c":67.96,"v":152400},{"d":"2018-11-12","o":67.96,"h":68.73,"l":67.64,"c":67.93,"v":224500},{"d":"2018-11-13","o":68.64,"h":69.69,"l":68.36,"c":68.64,"v":144500},{"d":"2018-11-14","o":69.59,"h":70.66,"l":68.12,"c":68.66,"v":188800},{"d":"2018-11-15","o":68.36,"h":69.55,"l":66.68,"c":69.46,"v":232100},{"d":"2018-11-16","o":68.76,"h":69.43,"l":67.72,"c":69.03,"v":656700},{"d":"2018-11-19","o":69.03,"h":69.78,"l":68.69,"c":69.12,"v":210200},{"d":"2018-11-20","o":68.02,"h":69.83,"l":66.89,"c":67.21,"v":284100},{"d":"2018-11-21","o":67.67,"h":69.47,"l":67.67,"c":68.42,"v":91900},{"d":"2018-11-23","o":68,"h":70.65,"l":68,"c":69.9,"v":48400},{"d":"2018-11-26","o":70.69,"h":71.96,"l":69.99,"c":71.51,"v":470900},{"d":"2018-11-27","o":71.02,"h":72.3,"l":69.93,"c":70.1,"v":133000},{"d":"2018-11-28","o":70.46,"h":71.44,"l":68.58,"c":70.84,"v":556100},{"d":"2018-11-29","o":70.8,"h":71.74,"l":68.94,"c":69.07,"v":297400},{"d":"2018-11-30","o":69.07,"h":69.86,"l":68.66,"c":69.12,"v":253300},{"d":"2018-12-03","o":70.1,"h":71.03,"l":69.17,"c":70.14,"v":250800},{"d":"2018-12-04","o":70.14,"h":70.15,"l":65.5,"c":66.35,"v":348500},{"d":"2018-12-06","o":64.98,"h":66.06,"l":63.57,"c":65.95,"v":229500},{"d":"2018-12-07","o":65.53,"h":66.24,"l":63.96,"c":64.35,"v":192200},{"d":"2018-12-10","o":64.53,"h":64.53,"l":62.4,"c":63.48,"v":378000},{"d":"2018-12-11","o":64.55,"h":65.16,"l":62.94,"c":63.92,"v":164100},{"d":"2018-12-12","o":64.2,"h":65.98,"l":64.07,"c":64.66,"v":165100},{"d":"2018-12-13","o":64.59,"h":65.52,"l":64.08,"c":65.09,"v":225500},{"d":"2018-12-14","o":64.68,"h":66.81,"l":64.68,"c":66.31,"v":277400},{"d":"2018-12-17","o":66.13,"h":68.02,"l":65.06,"c":66.94,"v":370900},{"d":"2018-12-18","o":67.53,"h":68.15,"l":66.36,"c":66.38,"v":283500},{"d":"2018-12-19","o":66.7,"h":67.36,"l":64.22,"c":64.43,"v":194300},{"d":"2018-12-20","o":64.54,"h":65.41,"l":63.48,"c":64.46,"v":174000},{"d":"2018-12-21","o":64.46,"h":66.68,"l":62.44,"c":62.5,"v":740500},{"d":"2018-12-24","o":62.33,"h":62.71,"l":61.47,"c":62.3,"v":162800},{"d":"2018-12-26","o":62.24,"h":65.04,"l":62.19,"c":64.86,"v":137800},{"d":"2018-12-27","o":64.01,"h":64.84,"l":62.69,"c":64.8,"v":239600},{"d":"2018-12-28","o":64.94,"h":66.32,"l":64.8,"c":65.71,"v":121200},{"d":"2018-12-31","o":65.97,"h":66.76,"l":65.07,"c":66.66,"v":111100},{"d":"2019-01-02","o":65.71,"h":68.46,"l":65.71,"c":68.12,"v":252900},{"d":"2019-01-03","o":67.7,"h":68.5,"l":66.77,"c":67.84,"v":154100},{"d":"2019-01-04","o":68.57,"h":69.18,"l":67.67,"c":68.47,"v":227200},{"d":"2019-01-07","o":67.9,"h":71.07,"l":67.9,"c":70.66,"v":321300},{"d":"2019-01-08","o":71.2,"h":71.2,"l":69.1,"c":69.83,"v":459200},{"d":"2019-01-09","o":70.06,"h":71.2,"l":70,"c":70.59,"v":124900},{"d":"2019-01-10","o":69.51,"h":69.58,"l":67.64,"c":68.96,"v":316100},{"d":"2019-01-11","o":68.76,"h":70.19,"l":67.88,"c":69.64,"v":145500},{"d":"2019-01-14","o":69.13,"h":69.9,"l":68.32,"c":69.12,"v":217100},{"d":"2019-01-15","o":69.17,"h":70.08,"l":67.82,"c":69.39,"v":217500},{"d":"2019-01-16","o":69.23,"h":70.21,"l":69.1,"c":70.02,"v":125800},{"d":"2019-01-17","o":69.92,"h":72.13,"l":69.69,"c":71.09,"v":196600},{"d":"2019-01-18","o":71.78,"h":72.84,"l":71.51,"c":72.63,"v":436900},{"d":"2019-01-22","o":72.16,"h":72.58,"l":69.99,"c":70.52,"v":150600},{"d":"2019-01-23","o":70.72,"h":70.98,"l":68.98,"c":69.32,"v":167000},{"d":"2019-01-24","o":69.33,"h":69.7,"l":68.21,"c":68.92,"v":247500},{"d":"2019-01-25","o":69.47,"h":70.39,"l":69.04,"c":69.88,"v":93500},{"d":"2019-01-28","o":68.76,"h":70.58,"l":68.63,"c":69.56,"v":101700},{"d":"2019-01-29","o":69.68,"h":69.68,"l":68.64,"c":69.1,"v":79100},{"d":"2019-01-30","o":69.39,"h":70.37,"l":68.74,"c":70.22,"v":191600},{"d":"2019-01-31","o":69.84,"h":70.99,"l":69.53,"c":70.65,"v":264900},{"d":"2019-02-01","o":70.48,"h":70.69,"l":69.8,"c":70.51,"v":277600},{"d":"2019-02-04","o":70.58,"h":72.22,"l":69.81,"c":72.15,"v":252700},{"d":"2019-02-05","o":72.49,"h":72.86,"l":71.38,"c":72.46,"v":139600},{"d":"2019-02-06","o":75.1,"h":75.82,"l":71.36,"c":73.63,"v":334000},{"d":"2019-02-07","o":73.62,"h":73.62,"l":68.58,"c":69.18,"v":223400},{"d":"2019-02-08","o":69.18,"h":69.66,"l":68.67,"c":69.02,"v":221800},{"d":"2019-02-11","o":69.03,"h":69.58,"l":67.91,"c":69.02,"v":151500},{"d":"2019-02-12","o":69.4,"h":70,"l":68.9,"c":69.98,"v":160400},{"d":"2019-02-13","o":70.3,"h":71.02,"l":69.58,"c":70.62,"v":152200},{"d":"2019-02-14","o":69.83,"h":70.67,"l":69.2,"c":69.99,"v":211200},{"d":"2019-02-15","o":70.6,"h":72.2,"l":70.18,"c":71.9,"v":182600},{"d":"2019-02-19","o":70.65,"h":72,"l":69.85,"c":70.8,"v":150300},{"d":"2019-02-20","o":70.96,"h":73.29,"l":70.92,"c":72.95,"v":143200},{"d":"2019-02-21","o":72.95,"h":73.09,"l":70.5,"c":71,"v":158700},{"d":"2019-02-22","o":70.93,"h":71.92,"l":70.02,"c":70.37,"v":121600},{"d":"2019-02-25","o":70.69,"h":71.26,"l":70.12,"c":70.78,"v":219900},{"d":"2019-02-26","o":71.13,"h":71.68,"l":70.16,"c":71.38,"v":95800},{"d":"2019-02-27","o":71.45,"h":72.75,"l":71.45,"c":71.57,"v":158300},{"d":"2019-02-28","o":71.5,"h":72.67,"l":70.24,"c":71.79,"v":105900},{"d":"2019-03-01","o":72.55,"h":73.23,"l":70.66,"c":71.19,"v":174100},{"d":"2019-03-04","o":71.22,"h":71.22,"l":68.57,"c":68.76,"v":213800},{"d":"2019-03-05","o":69.22,"h":69.22,"l":67.6,"c":68.04,"v":189800},{"d":"2019-03-06","o":67.84,"h":68.13,"l":66.69,"c":66.99,"v":294100},{"d":"2019-03-07","o":66.99,"h":67.59,"l":65.54,"c":66.39,"v":164800},{"d":"2019-03-08","o":65.95,"h":67.3,"l":65.77,"c":67.03,"v":184300},{"d":"2019-03-11","o":66.86,"h":67.94,"l":66.68,"c":67.63,"v":118800},{"d":"2019-03-12","o":68.08,"h":68.24,"l":67.38,"c":68,"v":111800},{"d":"2019-03-13","o":68.24,"h":69.48,"l":68.24,"c":69,"v":143200},{"d":"2019-03-14","o":68.52,"h":68.72,"l":67.79,"c":67.85,"v":83500},{"d":"2019-03-15","o":68.37,"h":69.28,"l":67.99,"c":68.29,"v":280300},{"d":"2019-03-18","o":68.2,"h":69.26,"l":67.64,"c":68.94,"v":120300},{"d":"2019-03-19","o":69.26,"h":69.5,"l":68.16,"c":68.43,"v":131000},{"d":"2019-03-20","o":68.34,"h":69.34,"l":67.92,"c":68.08,"v":134900},{"d":"2019-03-21","o":67.88,"h":69.53,"l":67.88,"c":69.31,"v":129700},{"d":"2019-03-22","o":69.38,"h":69.46,"l":66.83,"c":66.89,"v":168300},{"d":"2019-03-25","o":66.71,"h":68.76,"l":66.46,"c":67.94,"v":136100},{"d":"2019-03-26","o":68,"h":69.4,"l":67.27,"c":68.57,"v":120200},{"d":"2019-03-27","o":68.54,"h":69.93,"l":68.54,"c":69.62,"v":143100},{"d":"2019-03-28","o":69.91,"h":70.91,"l":68.1,"c":68.58,"v":240400},{"d":"2019-03-29","o":68.89,"h":69.98,"l":68.63,"c":69.36,"v":271600},{"d":"2019-04-01","o":69.91,"h":71.09,"l":69.37,"c":70.95,"v":148200},{"d":"2019-04-02","o":71.1,"h":71.15,"l":69.64,"c":70.22,"v":158200},{"d":"2019-04-03","o":70.72,"h":71.89,"l":70.46,"c":71.36,"v":159300},{"d":"2019-04-04","o":71.31,"h":72.93,"l":71,"c":72.83,"v":147900},{"d":"2019-04-05","o":73.11,"h":73.4,"l":71.35,"c":71.61,"v":109400},{"d":"2019-04-08","o":71.45,"h":72.75,"l":70.99,"c":72.16,"v":116400},{"d":"2019-04-09","o":71.8,"h":72.33,"l":71.27,"c":71.74,"v":104900},{"d":"2019-04-10","o":71.77,"h":72.69,"l":71.09,"c":72.64,"v":143200},{"d":"2019-04-11","o":72.6,"h":73.37,"l":72.47,"c":73.1,"v":135300},{"d":"2019-04-12","o":73.46,"h":75.56,"l":73.42,"c":75.35,"v":191500},{"d":"2019-04-15","o":75.29,"h":75.9,"l":74.74,"c":75.39,"v":179900},{"d":"2019-04-16","o":75.56,"h":76.77,"l":75.45,"c":76.4,"v":181500},{"d":"2019-04-17","o":76.76,"h":77.41,"l":75.62,"c":75.87,"v":152400},{"d":"2019-04-18","o":75.67,"h":76.04,"l":74.56,"c":75.65,"v":142000},{"d":"2019-04-22","o":75.64,"h":75.64,"l":72.64,"c":73.3,"v":143300},{"d":"2019-04-23","o":77.93,"h":82.3,"l":75.42,"c":76.83,"v":319800},{"d":"2019-04-24","o":79,"h":80.86,"l":78.12,"c":79.44,"v":348800},{"d":"2019-04-25","o":79.44,"h":80.09,"l":77.82,"c":79.02,"v":162100},{"d":"2019-04-26","o":79.44,"h":81.48,"l":79.2,"c":81.05,"v":128100},{"d":"2019-04-29","o":80.79,"h":81.35,"l":78.95,"c":79.67,"v":172300},{"d":"2019-04-30","o":79.82,"h":80.78,"l":79.18,"c":80.18,"v":171100},{"d":"2019-05-01","o":80.25,"h":80.93,"l":79.12,"c":79.18,"v":208300},{"d":"2019-05-02","o":79.06,"h":79.64,"l":78.45,"c":79.07,"v":89700},{"d":"2019-05-03","o":79.22,"h":80.57,"l":79.12,"c":80.45,"v":81600},{"d":"2019-05-06","o":79.53,"h":81.17,"l":79.53,"c":80.58,"v":115900},{"d":"2019-05-07","o":80.17,"h":80.29,"l":79.01,"c":79.8,"v":86800},{"d":"2019-05-08","o":79.76,"h":80.63,"l":79.35,"c":79.84,"v":84200},{"d":"2019-05-09","o":78.98,"h":80.45,"l":78.33,"c":80.26,"v":124200},{"d":"2019-05-10","o":79.76,"h":80.45,"l":78.55,"c":80.25,"v":98200},{"d":"2019-05-13","o":79.03,"h":79.41,"l":77.77,"c":78.52,"v":162500},{"d":"2019-05-14","o":78.43,"h":79.69,"l":78.39,"c":79.67,"v":116400},{"d":"2019-05-15","o":78.98,"h":80.13,"l":78.73,"c":79.62,"v":76000},{"d":"2019-05-16","o":79.79,"h":81,"l":79.46,"c":79.63,"v":103000},{"d":"2019-05-17","o":79.05,"h":80.29,"l":78.49,"c":78.57,"v":116700},{"d":"2019-05-20","o":78.1,"h":78.87,"l":77.78,"c":77.98,"v":82300},{"d":"2019-05-21","o":78.11,"h":79.11,"l":77.7,"c":78.66,"v":102500},{"d":"2019-05-22","o":78.78,"h":78.78,"l":77.11,"c":77.63,"v":82400},{"d":"2019-05-23","o":77.44,"h":78.16,"l":76.72,"c":77.8,"v":79100},{"d":"2019-05-24","o":77.84,"h":79.19,"l":77.84,"c":78.58,"v":53400},{"d":"2019-05-28","o":78.65,"h":79.2,"l":77.01,"c":77.19,"v":131700},{"d":"2019-05-29","o":76.76,"h":77.04,"l":74.89,"c":76.9,"v":78900},{"d":"2019-05-30","o":77.13,"h":77.79,"l":76.41,"c":76.92,"v":86000},{"d":"2019-05-31","o":75.82,"h":76.86,"l":74.1,"c":74.19,"v":176400},{"d":"2019-06-03","o":74.21,"h":77.96,"l":74.21,"c":77.25,"v":159300},{"d":"2019-06-04","o":78.06,"h":81.48,"l":77.66,"c":79.67,"v":276800},{"d":"2019-06-05","o":80.52,"h":80.99,"l":77.57,"c":77.8,"v":104200},{"d":"2019-06-06","o":77.56,"h":78.08,"l":75.69,"c":76.95,"v":107100},{"d":"2019-06-07","o":77.5,"h":78.45,"l":77.5,"c":77.95,"v":115600},{"d":"2019-06-10","o":78.43,"h":79.5,"l":78.32,"c":78.88,"v":79400},{"d":"2019-06-11","o":79.21,"h":80.49,"l":79.05,"c":79.4,"v":162900},{"d":"2019-06-12","o":79.36,"h":79.61,"l":77.69,"c":79.21,"v":82300},{"d":"2019-06-13","o":79.87,"h":80.37,"l":78.66,"c":80.36,"v":100600},{"d":"2019-06-14","o":80.41,"h":81.01,"l":79.73,"c":79.81,"v":85200},{"d":"2019-06-17","o":79.79,"h":81.16,"l":79.79,"c":80.59,"v":122800},{"d":"2019-06-18","o":81.03,"h":82.9,"l":81.03,"c":82.73,"v":125800},{"d":"2019-06-19","o":82.76,"h":82.83,"l":81.52,"c":82.14,"v":109000},{"d":"2019-06-20","o":83.37,"h":84.09,"l":82.08,"c":83.16,"v":145900},{"d":"2019-06-21","o":83.16,"h":83.85,"l":81.71,"c":81.75,"v":294200},{"d":"2019-06-24","o":81.75,"h":82.04,"l":80.29,"c":80.5,"v":141200},{"d":"2019-06-25","o":80.42,"h":81.57,"l":80.24,"c":81.1,"v":165600},{"d":"2019-06-26","o":81.31,"h":83.38,"l":80.81,"c":82.5,"v":125100},{"d":"2019-06-27","o":82.66,"h":84,"l":82.33,"c":83.94,"v":138800},{"d":"2019-06-28","o":84.16,"h":85.66,"l":83.67,"c":84.34,"v":244800},{"d":"2019-07-01","o":85.69,"h":87.16,"l":83.26,"c":84.15,"v":154200},{"d":"2019-07-02","o":84.1,"h":85.05,"l":82.78,"c":84.52,"v":127400},{"d":"2019-07-03","o":85.03,"h":85.56,"l":84.46,"c":84.97,"v":39400},{"d":"2019-07-05","o":84.93,"h":85.03,"l":83.79,"c":83.91,"v":59200},{"d":"2019-07-08","o":83.6,"h":83.79,"l":82.44,"c":82.97,"v":110800},{"d":"2019-07-09","o":83.47,"h":84.77,"l":82.68,"c":84.49,"v":116300},{"d":"2019-07-10","o":84.83,"h":85.59,"l":83.45,"c":83.83,"v":106500},{"d":"2019-07-11","o":84.43,"h":84.78,"l":83.71,"c":84.16,"v":97400},{"d":"2019-07-12","o":84.41,"h":85.57,"l":84.07,"c":84.5,"v":113800},{"d":"2019-07-15","o":84.59,"h":85.34,"l":82.87,"c":83.72,"v":99700},{"d":"2019-07-16","o":83.42,"h":84.42,"l":82.8,"c":84.05,"v":79300},{"d":"2019-07-17","o":83.91,"h":84.35,"l":83.23,"c":84.21,"v":77000},{"d":"2019-07-18","o":84.35,"h":84.79,"l":83.51,"c":84.15,"v":69700},{"d":"2019-07-19","o":84.47,"h":85.41,"l":84.4,"c":84.44,"v":90500},{"d":"2019-07-22","o":84.43,"h":85.43,"l":83.82,"c":84.49,"v":65000},{"d":"2019-07-23","o":84.91,"h":86.94,"l":84.73,"c":86.68,"v":99500},{"d":"2019-07-24","o":86.52,"h":90.63,"l":85.73,"c":90.48,"v":178600},{"d":"2019-07-25","o":90.19,"h":90.96,"l":88.85,"c":89.76,"v":120500},{"d":"2019-07-26","o":88.95,"h":93.93,"l":88.95,"c":89.5,"v":329500},{"d":"2019-07-29","o":88.76,"h":95.14,"l":88.76,"c":94.52,"v":260700},{"d":"2019-07-30","o":94,"h":94,"l":91.42,"c":92.97,"v":232200},{"d":"2019-07-31","o":93,"h":93.99,"l":91.55,"c":92.08,"v":171500},{"d":"2019-08-01","o":92.86,"h":93.99,"l":89.13,"c":91.48,"v":200300},{"d":"2019-08-02","o":91.2,"h":92.91,"l":91.01,"c":92.16,"v":134200},{"d":"2019-08-05","o":89.71,"h":91.64,"l":89.71,"c":91.17,"v":138000},{"d":"2019-08-06","o":91,"h":93.41,"l":91,"c":92.85,"v":142300},{"d":"2019-08-07","o":91.83,"h":92.82,"l":90.13,"c":91.9,"v":137400},{"d":"2019-08-08","o":92.31,"h":93.89,"l":92.25,"c":92.93,"v":111400},{"d":"2019-08-09","o":92.13,"h":93.2,"l":91.2,"c":92.56,"v":68800},{"d":"2019-08-12","o":92.34,"h":93.43,"l":91.01,"c":91.46,"v":102100},{"d":"2019-08-13","o":91.11,"h":94.86,"l":91.11,"c":92.45,"v":160100},{"d":"2019-08-14","o":90.61,"h":91.44,"l":88.96,"c":89.44,"v":187400},{"d":"2019-08-15","o":89.84,"h":89.84,"l":87.46,"c":88.76,"v":142800},{"d":"2019-08-16","o":89.06,"h":91.1,"l":89.06,"c":90.07,"v":100600},{"d":"2019-08-19","o":91.03,"h":91.87,"l":87.46,"c":90.96,"v":92600},{"d":"2019-08-20","o":90.79,"h":91.64,"l":90,"c":90.49,"v":89400},{"d":"2019-08-21","o":91.39,"h":91.57,"l":90.2,"c":90.57,"v":120400},{"d":"2019-08-22","o":90.93,"h":92.03,"l":90.37,"c":91.25,"v":88100},{"d":"2019-08-23","o":90.73,"h":91.82,"l":88.35,"c":88.74,"v":103400},{"d":"2019-08-26","o":89.58,"h":91,"l":89.24,"c":90.49,"v":141000},{"d":"2019-08-27","o":91.2,"h":92.01,"l":90.06,"c":90.35,"v":99900},{"d":"2019-08-28","o":89.9,"h":93.17,"l":89.9,"c":92.63,"v":135500},{"d":"2019-08-29","o":93.63,"h":94.5,"l":93.1,"c":93.34,"v":109400},{"d":"2019-08-30","o":93.72,"h":94.5,"l":93.13,"c":94.3,"v":142600},{"d":"2019-09-03","o":93.69,"h":94.05,"l":92.28,"c":92.67,"v":150000},{"d":"2019-09-04","o":93.43,"h":95.4,"l":92.89,"c":95.28,"v":90600},{"d":"2019-09-05","o":96.61,"h":99.48,"l":96.61,"c":97.63,"v":100200},{"d":"2019-09-06","o":97.81,"h":98.48,"l":96.27,"c":96.55,"v":104500},{"d":"2019-09-09","o":96.95,"h":100.62,"l":96.66,"c":100.07,"v":197200},{"d":"2019-09-10","o":99.91,"h":101.84,"l":99.28,"c":101.48,"v":299400},{"d":"2019-09-11","o":101.49,"h":103.92,"l":99.99,"c":102.56,"v":332400},{"d":"2019-09-12","o":102.82,"h":103.17,"l":100.89,"c":101.8,"v":368700},{"d":"2019-09-13","o":99.95,"h":101.64,"l":99.05,"c":100.33,"v":188700},{"d":"2019-09-16","o":99.54,"h":100.02,"l":97.66,"c":99.1,"v":145200},{"d":"2019-09-17","o":98.74,"h":101.34,"l":98.29,"c":100.92,"v":140800},{"d":"2019-09-18","o":101.15,"h":101.45,"l":99.67,"c":100.96,"v":176200},{"d":"2019-09-19","o":101.3,"h":101.74,"l":100.34,"c":100.49,"v":127500},{"d":"2019-09-20","o":100.49,"h":101.94,"l":100.09,"c":100.93,"v":304700},{"d":"2019-09-23","o":100.6,"h":102.84,"l":100.6,"c":101.97,"v":120700},{"d":"2019-09-24","o":102.84,"h":103.33,"l":100.51,"c":101.25,"v":122800},{"d":"2019-09-25","o":101.4,"h":102.84,"l":100.77,"c":101.63,"v":160200},{"d":"2019-09-26","o":101.63,"h":101.63,"l":99.09,"c":100.36,"v":75900},{"d":"2019-09-27","o":100.98,"h":101.36,"l":99.74,"c":100.96,"v":146200},{"d":"2019-09-30","o":100.74,"h":103,"l":100.74,"c":102.33,"v":142600},{"d":"2019-10-01","o":102.7,"h":104.55,"l":98.49,"c":99.14,"v":216400},{"d":"2019-10-02","o":98.54,"h":99.23,"l":96.71,"c":98.66,"v":145700},{"d":"2019-10-03","o":98.65,"h":98.93,"l":95.87,"c":96.28,"v":118400},{"d":"2019-10-04","o":96.59,"h":97.13,"l":94.8,"c":97.13,"v":129900},{"d":"2019-10-07","o":97,"h":97.81,"l":96.03,"c":96.48,"v":102100},{"d":"2019-10-08","o":95.5,"h":96.58,"l":94.67,"c":94.8,"v":408100},{"d":"2019-10-09","o":95.7,"h":98.57,"l":95.64,"c":97.19,"v":122300},{"d":"2019-10-10","o":97.56,"h":100.22,"l":97.19,"c":99.02,"v":136100},{"d":"2019-10-11","o":100.55,"h":102.05,"l":99.76,"c":99.86,"v":143500},{"d":"2019-10-14","o":99.55,"h":100.54,"l":97.66,"c":98.64,"v":118600},{"d":"2019-10-15","o":98.87,"h":99.84,"l":97.95,"c":99.5,"v":386600},{"d":"2019-10-16","o":99.58,"h":101.33,"l":99.25,"c":100.25,"v":89500},{"d":"2019-10-17","o":100.4,"h":101.6,"l":100.02,"c":101.13,"v":135200},{"d":"2019-10-18","o":100.58,"h":104.55,"l":100.56,"c":103.32,"v":135000},{"d":"2019-10-21","o":104.34,"h":106.37,"l":104.34,"c":105.98,"v":212200},{"d":"2019-10-22","o":99.15,"h":99.51,"l":90.28,"c":96.64,"v":763300},{"d":"2019-10-23","o":97.44,"h":99.95,"l":96.57,"c":99.34,"v":225800},{"d":"2019-10-24","o":99.92,"h":103.69,"l":99.69,"c":103.29,"v":270800},{"d":"2019-10-25","o":103.15,"h":104.14,"l":102.63,"c":102.93,"v":144100},{"d":"2019-10-28","o":103.57,"h":106.52,"l":102.73,"c":104.48,"v":137500},{"d":"2019-10-29","o":104.59,"h":105.47,"l":103.54,"c":104.5,"v":116100},{"d":"2019-10-30","o":104.3,"h":105.16,"l":103.28,"c":103.46,"v":89400},{"d":"2019-10-31","o":103.74,"h":103.74,"l":101.36,"c":103.13,"v":101300},{"d":"2019-11-01","o":103.92,"h":107.45,"l":103.89,"c":107.4,"v":409300},{"d":"2019-11-04","o":108.36,"h":108.64,"l":106.84,"c":108.14,"v":171400},{"d":"2019-11-05","o":108.89,"h":109.75,"l":108.38,"c":109.09,"v":276600},{"d":"2019-11-06","o":109.26,"h":109.26,"l":107.68,"c":107.77,"v":114000},{"d":"2019-11-07","o":108.97,"h":109.2,"l":107.9,"c":108.13,"v":126100},{"d":"2019-11-08","o":108.15,"h":109.62,"l":107.61,"c":109.06,"v":97000},{"d":"2019-11-11","o":108.24,"h":110.09,"l":107.06,"c":109.85,"v":68500},{"d":"2019-11-12","o":109.55,"h":111.71,"l":108,"c":109.33,"v":309700},{"d":"2019-11-13","o":108.51,"h":109.24,"l":107.61,"c":108.56,"v":132500},{"d":"2019-11-14","o":109.21,"h":111.36,"l":108.46,"c":109.42,"v":134100},{"d":"2019-11-15","o":110.18,"h":110.83,"l":109.47,"c":110,"v":103800},{"d":"2019-11-18","o":110.36,"h":111.5,"l":110.33,"c":110.35,"v":225000},{"d":"2019-11-19","o":111.02,"h":111.06,"l":109.43,"c":109.5,"v":142800},{"d":"2019-11-20","o":109.53,"h":110.56,"l":107.83,"c":108.4,"v":146600},{"d":"2019-11-21","o":109.07,"h":109.44,"l":107.08,"c":108.93,"v":128600},{"d":"2019-11-22","o":109.17,"h":110.98,"l":108.22,"c":109.69,"v":214800},{"d":"2019-11-25","o":110.19,"h":111.87,"l":109.99,"c":111.14,"v":100700},{"d":"2019-11-26","o":110.83,"h":112.21,"l":110.02,"c":111.67,"v":101500},{"d":"2019-11-27","o":112.04,"h":113.01,"l":111.45,"c":112.52,"v":182100},{"d":"2019-11-29","o":112.25,"h":112.72,"l":110.84,"c":110.84,"v":38800},{"d":"2019-12-02","o":110.96,"h":111,"l":109.09,"c":109.95,"v":133200},{"d":"2019-12-03","o":108.75,"h":109.39,"l":108.26,"c":108.6,"v":184800},{"d":"2019-12-04","o":109.38,"h":112.13,"l":109.38,"c":109.84,"v":187100},{"d":"2019-12-05","o":110.38,"h":112.25,"l":109.35,"c":109.49,"v":166200},{"d":"2019-12-06","o":110.8,"h":112.08,"l":110.72,"c":110.92,"v":193100},{"d":"2019-12-09","o":110.45,"h":111.31,"l":110.05,"c":110.1,"v":215200},{"d":"2019-12-10","o":110.18,"h":110.82,"l":109.27,"c":110.15,"v":227900},{"d":"2019-12-11","o":110.6,"h":114.89,"l":110.02,"c":114.53,"v":153700},{"d":"2019-12-12","o":114.75,"h":123.45,"l":114.75,"c":122.67,"v":316100},{"d":"2019-12-13","o":122.67,"h":122.67,"l":114.97,"c":116.67,"v":245100},{"d":"2019-12-16","o":117.25,"h":117.97,"l":115.06,"c":115.71,"v":198800},{"d":"2019-12-17","o":115.88,"h":117.83,"l":115.47,"c":117.75,"v":105200},{"d":"2019-12-18","o":117.87,"h":119.07,"l":115.71,"c":117.89,"v":177600},{"d":"2019-12-19","o":118.18,"h":119.23,"l":117.31,"c":118.74,"v":104900},{"d":"2019-12-20","o":118.89,"h":119.13,"l":117.83,"c":117.92,"v":247000},{"d":"2019-12-23","o":117.68,"h":117.71,"l":113.56,"c":114.12,"v":104800},{"d":"2019-12-24","o":114.14,"h":114.69,"l":113.07,"c":114.45,"v":51300},{"d":"2019-12-26","o":114.91,"h":114.91,"l":113.01,"c":114.05,"v":42600},{"d":"2019-12-27","o":113.97,"h":114.37,"l":113.08,"c":113.55,"v":147900},{"d":"2019-12-30","o":113.82,"h":113.82,"l":111.6,"c":112.29,"v":98500},{"d":"2019-12-31","o":111.95,"h":113.12,"l":111.4,"c":111.79,"v":122800},{"d":"2020-01-02","o":112.69,"h":112.69,"l":110.32,"c":111.33,"v":163300},{"d":"2020-01-03","o":109.66,"h":110.03,"l":107.89,"c":108.39,"v":190000},{"d":"2020-01-06","o":107.89,"h":108.29,"l":107.01,"c":107.74,"v":523300},{"d":"2020-01-07","o":106.89,"h":107.1,"l":103.5,"c":103.79,"v":233900},{"d":"2020-01-08","o":104.17,"h":105.56,"l":102.87,"c":103.13,"v":158200},{"d":"2020-01-09","o":103.74,"h":103.74,"l":100.01,"c":100.6,"v":296300},{"d":"2020-01-10","o":101.02,"h":101.76,"l":100.19,"c":100.28,"v":298200},{"d":"2020-01-13","o":100.55,"h":103.17,"l":100.09,"c":102.35,"v":477800},{"d":"2020-01-14","o":101.86,"h":103.63,"l":101.46,"c":101.88,"v":230200},{"d":"2020-01-15","o":101.95,"h":102.37,"l":100.64,"c":101.24,"v":214300},{"d":"2020-01-16","o":101.73,"h":103.01,"l":101.73,"c":102.5,"v":179600},{"d":"2020-01-17","o":103.02,"h":103.5,"l":102.07,"c":102.26,"v":136800},{"d":"2020-01-21","o":102,"h":103.46,"l":101.81,"c":102.93,"v":156100},{"d":"2020-01-22","o":102.95,"h":103.17,"l":100.31,"c":100.99,"v":247700},{"d":"2020-01-23","o":100.59,"h":102.78,"l":99.64,"c":102.3,"v":195000},{"d":"2020-01-24","o":102.52,"h":102.52,"l":99.44,"c":99.74,"v":126300},{"d":"2020-01-27","o":97.81,"h":101.16,"l":97.41,"c":100.06,"v":101800},{"d":"2020-01-28","o":100.46,"h":101.41,"l":99.67,"c":100.29,"v":99300},{"d":"2020-01-29","o":100.76,"h":101.7,"l":99.4,"c":99.56,"v":126200},{"d":"2020-01-30","o":98.28,"h":99.7,"l":98.01,"c":99.43,"v":107300},{"d":"2020-01-31","o":99.21,"h":99.62,"l":96.09,"c":96.45,"v":212700},{"d":"2020-02-03","o":100.76,"h":103.6,"l":98.36,"c":99.26,"v":408300},{"d":"2020-02-04","o":99.09,"h":100.29,"l":95.23,"c":95.66,"v":251800},{"d":"2020-02-05","o":96.57,"h":97.65,"l":94.96,"c":96.33,"v":285900},{"d":"2020-02-06","o":96.6,"h":97.1,"l":93.89,"c":94.14,"v":169300},{"d":"2020-02-07","o":93.89,"h":94.4,"l":92.25,"c":93.67,"v":178000},{"d":"2020-02-10","o":93.5,"h":94.86,"l":92.71,"c":94.86,"v":194100},{"d":"2020-02-11","o":96.75,"h":100.5,"l":96.75,"c":100,"v":366400},{"d":"2020-02-12","o":100.49,"h":100.91,"l":92.9,"c":97.01,"v":323400},{"d":"2020-02-13","o":96.26,"h":97.95,"l":95.39,"c":96.89,"v":187300},{"d":"2020-02-14","o":97.28,"h":97.4,"l":95.15,"c":95.7,"v":133000},{"d":"2020-02-18","o":95.79,"h":97.4,"l":95.79,"c":96.4,"v":211600},{"d":"2020-02-19","o":97.03,"h":99.56,"l":96.12,"c":98.9,"v":176900},{"d":"2020-02-20","o":98.55,"h":100.03,"l":98.35,"c":99.74,"v":236400},{"d":"2020-02-21","o":99.89,"h":100.47,"l":99.05,"c":99.49,"v":179000},{"d":"2020-02-24","o":96.05,"h":98.58,"l":95.89,"c":97.9,"v":235200},{"d":"2020-02-25","o":97.99,"h":98.26,"l":96.23,"c":97,"v":248800},{"d":"2020-02-26","o":97.48,"h":97.66,"l":94.08,"c":94.81,"v":295000},{"d":"2020-02-27","o":92.86,"h":94.51,"l":90.07,"c":90.08,"v":250100},{"d":"2020-02-28","o":87.29,"h":89.08,"l":85.51,"c":88.64,"v":299100},{"d":"2020-03-02","o":88.9,"h":93.11,"l":86.55,"c":93.03,"v":364000},{"d":"2020-03-03","o":93.25,"h":95.57,"l":90.35,"c":91.61,"v":245500},{"d":"2020-03-04","o":92.39,"h":94.41,"l":91.25,"c":94.14,"v":194200},{"d":"2020-03-05","o":92.01,"h":92.17,"l":87.51,"c":88.62,"v":183600},{"d":"2020-03-06","o":85.11,"h":87.36,"l":84.42,"c":87.02,"v":231500},{"d":"2020-03-09","o":82.22,"h":84.08,"l":78.95,"c":80.21,"v":332500},{"d":"2020-03-10","o":83.12,"h":83.12,"l":75.18,"c":81.35,"v":277800},{"d":"2020-03-11","o":74.85,"h":76.9,"l":70.29,"c":72.41,"v":358200},{"d":"2020-03-12","o":65.16,"h":66.85,"l":58.69,"c":58.7,"v":298100},{"d":"2020-03-13","o":61.84,"h":61.84,"l":52.95,"c":55.11,"v":317300},{"d":"2020-03-16","o":42.62,"h":52.87,"l":42.62,"c":46.39,"v":345300},{"d":"2020-03-17","o":46.77,"h":50.86,"l":43.19,"c":48.11,"v":484500},{"d":"2020-03-18","o":44.59,"h":44.96,"l":41.41,"c":44.62,"v":618400},{"d":"2020-03-19","o":43.78,"h":52.57,"l":39.36,"c":48.98,"v":531700},{"d":"2020-03-20","o":48.92,"h":53.57,"l":48.48,"c":50.6,"v":590300},{"d":"2020-03-23","o":52.61,"h":52.89,"l":45.19,"c":45.82,"v":321300},{"d":"2020-03-24","o":48.44,"h":53.94,"l":47.46,"c":53.53,"v":403900},{"d":"2020-03-25","o":53.82,"h":61.19,"l":53.34,"c":58.67,"v":528000},{"d":"2020-03-26","o":61.17,"h":62.74,"l":58.49,"c":60.82,"v":388800},{"d":"2020-03-27","o":57.77,"h":58.94,"l":53.82,"c":55.5,"v":342000},{"d":"2020-03-30","o":55.49,"h":57.04,"l":53.74,"c":55.28,"v":361700},{"d":"2020-03-31","o":54.6,"h":56.44,"l":53.42,"c":55.23,"v":167400},{"d":"2020-04-01","o":52.77,"h":53.65,"l":45.84,"c":47.25,"v":645300},{"d":"2020-04-02","o":46.56,"h":49.19,"l":45.54,"c":47,"v":278600},{"d":"2020-04-03","o":46.88,"h":46.88,"l":41.91,"c":42.1,"v":304500},{"d":"2020-04-06","o":44.38,"h":47.98,"l":44.38,"c":47.65,"v":322600},{"d":"2020-04-07","o":50.28,"h":52.98,"l":48.54,"c":49.04,"v":276100},{"d":"2020-04-08","o":49.92,"h":55.38,"l":49.86,"c":54.34,"v":493200},{"d":"2020-04-09","o":56.16,"h":62.28,"l":56.16,"c":60.43,"v":414500},{"d":"2020-04-13","o":60.48,"h":60.6,"l":55.53,"c":57.04,"v":207200},{"d":"2020-04-14","o":58.65,"h":60.83,"l":57.54,"c":60.45,"v":366800},{"d":"2020-04-15","o":57.56,"h":60.13,"l":52.98,"c":53.2,"v":242500},{"d":"2020-04-16","o":53.37,"h":54.8,"l":51.39,"c":53.17,"v":315800},{"d":"2020-04-17","o":55.63,"h":58.29,"l":54.65,"c":58.12,"v":354100},{"d":"2020-04-20","o":56.9,"h":56.9,"l":54.73,"c":54.82,"v":211300},{"d":"2020-04-21","o":52.62,"h":52.95,"l":51.14,"c":52,"v":348000},{"d":"2020-04-22","o":53.34,"h":54.01,"l":50.42,"c":52.07,"v":293200},{"d":"2020-04-23","o":52.49,"h":56.57,"l":52.29,"c":54.5,"v":223000},{"d":"2020-04-24","o":54.39,"h":59.24,"l":54.39,"c":58.47,"v":309900},{"d":"2020-04-27","o":59.26,"h":61.23,"l":58.85,"c":60.63,"v":269600},{"d":"2020-04-28","o":63.01,"h":65.38,"l":62.39,"c":63.54,"v":324600},{"d":"2020-04-29","o":65.95,"h":70.94,"l":65.64,"c":69.48,"v":234700},{"d":"2020-04-30","o":67.87,"h":68.27,"l":65.17,"c":67.5,"v":284700},{"d":"2020-05-01","o":65.51,"h":66.19,"l":62.76,"c":65.73,"v":297000},{"d":"2020-05-04","o":64.58,"h":66,"l":64.12,"c":65.98,"v":267900},{"d":"2020-05-05","o":69.09,"h":71.77,"l":66.46,"c":67.45,"v":367400},{"d":"2020-05-06","o":68.55,"h":69.04,"l":63.48,"c":64.89,"v":339300},{"d":"2020-05-07","o":66.08,"h":67.42,"l":64.98,"c":65.4,"v":278200},{"d":"2020-05-08","o":68.52,"h":69.61,"l":67.6,"c":69.52,"v":226700},{"d":"2020-05-11","o":69.22,"h":69.22,"l":65.79,"c":66.78,"v":230000},{"d":"2020-05-12","o":67.3,"h":67.89,"l":63.7,"c":63.7,"v":246200},{"d":"2020-05-13","o":63.05,"h":63.05,"l":57.1,"c":58.54,"v":330500},{"d":"2020-05-14","o":56.45,"h":60.74,"l":56.01,"c":60.65,"v":325400},{"d":"2020-05-15","o":60.2,"h":62.35,"l":59.74,"c":62.3,"v":155300},{"d":"2020-05-18","o":67.25,"h":71.06,"l":67.02,"c":70.61,"v":228200},{"d":"2020-05-19","o":69.95,"h":71.95,"l":68.16,"c":68.8,"v":215700},{"d":"2020-05-20","o":70.65,"h":72.1,"l":70.13,"c":70.71,"v":234800},{"d":"2020-05-21","o":70.58,"h":74.78,"l":69.26,"c":72.97,"v":236400},{"d":"2020-05-22","o":73.73,"h":74.29,"l":70.26,"c":72.07,"v":113500},{"d":"2020-05-26","o":76.08,"h":78.26,"l":75.67,"c":77.39,"v":198700},{"d":"2020-05-27","o":79.53,"h":81.86,"l":77.06,"c":79.08,"v":303600},{"d":"2020-05-28","o":80.02,"h":80.05,"l":75.84,"c":76.21,"v":172700},{"d":"2020-05-29","o":74.64,"h":75.21,"l":72.07,"c":72.28,"v":211000},{"d":"2020-06-01","o":73.28,"h":74.58,"l":72,"c":72.75,"v":157100},{"d":"2020-06-02","o":73.84,"h":75.45,"l":73.34,"c":74.25,"v":154400},{"d":"2020-06-03","o":75.98,"h":80.16,"l":75.98,"c":78.89,"v":273200},{"d":"2020-06-04","o":77.55,"h":81.79,"l":76.98,"c":80.65,"v":183800},{"d":"2020-06-05","o":85.95,"h":87.87,"l":80.97,"c":81.5,"v":331200},{"d":"2020-06-08","o":83.08,"h":86.12,"l":81.96,"c":82.61,"v":554000},{"d":"2020-06-09","o":81.07,"h":82.86,"l":79.72,"c":81.52,"v":200000},{"d":"2020-06-10","o":80.73,"h":81.15,"l":76.84,"c":78.11,"v":250500},{"d":"2020-06-11","o":73.45,"h":75.25,"l":72.3,"c":73.93,"v":223100},{"d":"2020-06-12","o":77.9,"h":78.32,"l":73.8,"c":76.07,"v":403900},{"d":"2020-06-15","o":72.57,"h":78.3,"l":72.57,"c":78.05,"v":150000},{"d":"2020-06-16","o":82.63,"h":83.48,"l":78.46,"c":79.74,"v":125000},{"d":"2020-06-17","o":79.62,"h":80.78,"l":77.75,"c":77.93,"v":119300},{"d":"2020-06-18","o":76.62,"h":79.58,"l":76.62,"c":78.03,"v":178500},{"d":"2020-06-19","o":78.95,"h":78.95,"l":74.5,"c":74.98,"v":315600},{"d":"2020-06-22","o":73.79,"h":76.65,"l":72.99,"c":75.88,"v":201300},{"d":"2020-06-23","o":77.13,"h":77.32,"l":75.36,"c":76.61,"v":158700},{"d":"2020-06-24","o":75.26,"h":75.5,"l":72.28,"c":73.04,"v":163300},{"d":"2020-06-25","o":72.32,"h":74.56,"l":71.96,"c":74.36,"v":149900},{"d":"2020-06-26","o":73.75,"h":75.16,"l":72.34,"c":73.09,"v":481100},{"d":"2020-06-29","o":74.74,"h":79.03,"l":73.1,"c":78.45,"v":136100},{"d":"2020-06-30","o":77.99,"h":78.82,"l":76.9,"c":77.33,"v":106000},{"d":"2020-07-01","o":77.72,"h":79.08,"l":75.22,"c":75.35,"v":147400},{"d":"2020-07-02","o":77.56,"h":79.01,"l":76.23,"c":76.59,"v":102000},{"d":"2020-07-06","o":78.88,"h":79.95,"l":77.45,"c":78.41,"v":151800},{"d":"2020-07-07","o":82,"h":85.95,"l":81.13,"c":85.73,"v":534600},{"d":"2020-07-08","o":86.54,"h":92.06,"l":85.81,"c":92.01,"v":437700},{"d":"2020-07-09","o":91.5,"h":92.35,"l":86.39,"c":88.16,"v":277800},{"d":"2020-07-10","o":88.74,"h":92.1,"l":87.56,"c":92,"v":246000},{"d":"2020-07-13","o":92.4,"h":95.79,"l":90.26,"c":90.44,"v":344700},{"d":"2020-07-14","o":89.95,"h":97.23,"l":89.95,"c":97.09,"v":251500},{"d":"2020-07-15","o":100.34,"h":101.8,"l":98.07,"c":101.1,"v":280900},{"d":"2020-07-16","o":100.34,"h":103.86,"l":99.52,"c":101.18,"v":215200},{"d":"2020-07-17","o":101.43,"h":101.43,"l":97.68,"c":99.25,"v":169000},{"d":"2020-07-20","o":99.3,"h":99.76,"l":96.71,"c":98.24,"v":100200},{"d":"2020-07-21","o":99.22,"h":100.94,"l":99.01,"c":99.79,"v":174300},{"d":"2020-07-22","o":100.29,"h":106.23,"l":100.29,"c":106.04,"v":245500},{"d":"2020-07-23","o":106.76,"h":109.74,"l":105.12,"c":106.15,"v":507800},{"d":"2020-07-24","o":103.23,"h":105.63,"l":102.47,"c":104.58,"v":334600},{"d":"2020-07-27","o":105.68,"h":109.82,"l":104.57,"c":108.77,"v":366000},{"d":"2020-07-28","o":107.54,"h":108.2,"l":103,"c":103.54,"v":392400},{"d":"2020-07-29","o":104.11,"h":105.3,"l":101.68,"c":104.05,"v":257300},{"d":"2020-07-30","o":102.11,"h":103.32,"l":100.24,"c":101.58,"v":219000},{"d":"2020-07-31","o":101.05,"h":102.28,"l":97.88,"c":100.15,"v":298200},{"d":"2020-08-03","o":100.37,"h":101.89,"l":98.71,"c":100.79,"v":251000},{"d":"2020-08-04","o":100.17,"h":102.94,"l":100.11,"c":102.43,"v":353000},{"d":"2020-08-05","o":104.12,"h":106.09,"l":102.35,"c":106.08,"v":175900},{"d":"2020-08-06","o":105.76,"h":106.04,"l":103.57,"c":103.91,"v":174700},{"d":"2020-08-07","o":102.88,"h":104.27,"l":101.78,"c":102.51,"v":154700},{"d":"2020-08-10","o":102.85,"h":103.59,"l":100.41,"c":100.63,"v":288900},{"d":"2020-08-11","o":103.13,"h":108.08,"l":102.12,"c":105.46,"v":261600},{"d":"2020-08-12","o":106.91,"h":112.12,"l":106.91,"c":110.51,"v":236500},{"d":"2020-08-13","o":110.03,"h":112.54,"l":108.24,"c":108.31,"v":235700},{"d":"2020-08-14","o":107.65,"h":109.33,"l":107,"c":108.55,"v":99600},{"d":"2020-08-17","o":109.22,"h":110.22,"l":107.78,"c":108.92,"v":101600},{"d":"2020-08-18","o":109,"h":110.95,"l":107.42,"c":109.65,"v":225600},{"d":"2020-08-19","o":109.73,"h":109.8,"l":107.18,"c":107.65,"v":150500},{"d":"2020-08-20","o":106.07,"h":107.12,"l":105.24,"c":105.27,"v":81100},{"d":"2020-08-21","o":104.23,"h":104.7,"l":102.47,"c":103.09,"v":248000},{"d":"2020-08-24","o":105.01,"h":105.01,"l":102.63,"c":104.55,"v":163000},{"d":"2020-08-25","o":105.18,"h":105.3,"l":102.65,"c":103.88,"v":115700},{"d":"2020-08-26","o":104.21,"h":104.72,"l":99.77,"c":100.22,"v":170400},{"d":"2020-08-27","o":101.43,"h":104.13,"l":101.21,"c":103.74,"v":163100},{"d":"2020-08-28","o":105.05,"h":108.33,"l":104.98,"c":108,"v":153000},{"d":"2020-08-31","o":107.35,"h":107.98,"l":104.49,"c":105.79,"v":235800},{"d":"2020-09-01","o":105.37,"h":108.14,"l":104.88,"c":108.12,"v":148300},{"d":"2020-09-02","o":108.31,"h":109.77,"l":107.75,"c":109.67,"v":159900},{"d":"2020-09-03","o":109.23,"h":110.31,"l":104.15,"c":105.98,"v":190700},{"d":"2020-09-04","o":107.57,"h":108.05,"l":103.21,"c":106.32,"v":123100},{"d":"2020-09-08","o":104.84,"h":109.53,"l":103.16,"c":107.65,"v":254800},{"d":"2020-09-09","o":108.43,"h":111.64,"l":105.42,"c":110.82,"v":220600},{"d":"2020-09-10","o":112.17,"h":112.42,"l":107.79,"c":107.98,"v":133400},{"d":"2020-09-11","o":108.39,"h":108.98,"l":104.32,"c":104.61,"v":120900},{"d":"2020-09-14","o":105.24,"h":107.81,"l":104.61,"c":107.44,"v":107300},{"d":"2020-09-15","o":109.01,"h":109.01,"l":105.56,"c":106.71,"v":104000},{"d":"2020-09-16","o":107.44,"h":107.44,"l":101.93,"c":102.96,"v":185900},{"d":"2020-09-17","o":101.27,"h":103.66,"l":99.49,"c":101.09,"v":318100},{"d":"2020-09-18","o":102.12,"h":103.4,"l":98.14,"c":98.28,"v":407800},{"d":"2020-09-21","o":95.53,"h":96.02,"l":91.52,"c":94.11,"v":251600},{"d":"2020-09-22","o":95.81,"h":99.59,"l":95.81,"c":98.71,"v":159900},{"d":"2020-09-23","o":99.89,"h":101.18,"l":95.87,"c":95.93,"v":171500},{"d":"2020-09-24","o":94.71,"h":95.81,"l":93.06,"c":93.85,"v":188900},{"d":"2020-09-25","o":92.96,"h":93.86,"l":91.65,"c":93.14,"v":273400},{"d":"2020-09-28","o":94.99,"h":98.93,"l":94.99,"c":98.66,"v":178800},{"d":"2020-09-29","o":99.17,"h":99.17,"l":93.79,"c":95.5,"v":138200},{"d":"2020-09-30","o":95.92,"h":98.55,"l":95.51,"c":97.45,"v":225800},{"d":"2020-10-01","o":97.53,"h":101.01,"l":95.99,"c":100.3,"v":179400},{"d":"2020-10-02","o":97.95,"h":105.31,"l":97.95,"c":103.73,"v":209400},{"d":"2020-10-05","o":104.26,"h":110.37,"l":104.26,"c":109.88,"v":119600},{"d":"2020-10-06","o":112.62,"h":121.16,"l":111.91,"c":112.56,"v":313700},{"d":"2020-10-07","o":114.05,"h":117.45,"l":112.13,"c":113.71,"v":235100},{"d":"2020-10-08","o":115.42,"h":116.09,"l":113.11,"c":115.15,"v":132800},{"d":"2020-10-09","o":116.11,"h":117.33,"l":113.71,"c":114.7,"v":99900},{"d":"2020-10-12","o":114.84,"h":115.35,"l":112.51,"c":113.52,"v":101700},{"d":"2020-10-13","o":111.94,"h":114.26,"l":111.18,"c":112.63,"v":129600},{"d":"2020-10-14","o":116.3,"h":116.3,"l":111.59,"c":112.27,"v":162900},{"d":"2020-10-15","o":111.38,"h":117.56,"l":109.79,"c":116.64,"v":172100},{"d":"2020-10-16","o":116.55,"h":116.56,"l":113.42,"c":114.52,"v":235300},{"d":"2020-10-19","o":116.49,"h":118.97,"l":114.4,"c":114.66,"v":249100},{"d":"2020-10-20","o":116.78,"h":120.87,"l":115.5,"c":120.1,"v":417300},{"d":"2020-10-21","o":123,"h":125,"l":119.9,"c":123,"v":306500},{"d":"2020-10-22","o":123.69,"h":123.95,"l":117.69,"c":119.95,"v":160000},{"d":"2020-10-23","o":120.51,"h":120.51,"l":117.1,"c":118.94,"v":75400},{"d":"2020-10-26","o":117,"h":117.06,"l":113.09,"c":116.59,"v":136400},{"d":"2020-10-27","o":114.79,"h":115.5,"l":105.52,"c":106.04,"v":419100},{"d":"2020-10-28","o":103.08,"h":107.02,"l":102.25,"c":106.51,"v":299600},{"d":"2020-10-29","o":105.6,"h":106.41,"l":102.57,"c":103.04,"v":196600},{"d":"2020-10-30","o":102.73,"h":103.43,"l":99.65,"c":102.98,"v":293000},{"d":"2020-11-02","o":104.86,"h":110.02,"l":104.86,"c":109.51,"v":155900},{"d":"2020-11-03","o":111.65,"h":115.76,"l":111.64,"c":114.73,"v":156300},{"d":"2020-11-04","o":111.13,"h":114.21,"l":111,"c":113.5,"v":136700},{"d":"2020-11-05","o":114,"h":117.73,"l":114,"c":115.47,"v":158300},{"d":"2020-11-06","o":115.77,"h":116.99,"l":113.56,"c":114.19,"v":126300},{"d":"2020-11-09","o":121.59,"h":126.46,"l":120.57,"c":122.49,"v":431300},{"d":"2020-11-10","o":122.99,"h":129.57,"l":122.75,"c":127.18,"v":292600},{"d":"2020-11-11","o":127.29,"h":127.29,"l":120.37,"c":122.57,"v":148400},{"d":"2020-11-12","o":120.54,"h":121.13,"l":116.29,"c":117.65,"v":241300},{"d":"2020-11-13","o":118.53,"h":121.5,"l":118.39,"c":119.96,"v":88300},{"d":"2020-11-16","o":123.31,"h":127.21,"l":120.38,"c":125.4,"v":337400},{"d":"2020-11-17","o":124.25,"h":126.67,"l":123.4,"c":125.84,"v":137300},{"d":"2020-11-18","o":125.4,"h":129.78,"l":123.88,"c":123.95,"v":156700},{"d":"2020-11-19","o":123.63,"h":124.55,"l":120.09,"c":120.85,"v":109900},{"d":"2020-11-20","o":119.88,"h":120.71,"l":115.5,"c":117.04,"v":178100},{"d":"2020-11-23","o":118.18,"h":122.59,"l":116.72,"c":121.37,"v":183600},{"d":"2020-11-24","o":122.56,"h":128.76,"l":121.43,"c":126.58,"v":162400},{"d":"2020-11-25","o":125.19,"h":127.19,"l":118.7,"c":120.82,"v":143500},{"d":"2020-11-27","o":120.75,"h":120.75,"l":117.94,"c":118.33,"v":60000},{"d":"2020-11-30","o":117.94,"h":117.94,"l":112.77,"c":112.77,"v":200800},{"d":"2020-12-01","o":114.87,"h":120.72,"l":112.76,"c":117.76,"v":223000},{"d":"2020-12-02","o":119.2,"h":123.83,"l":115.35,"c":122.82,"v":421800},{"d":"2020-12-03","o":126.51,"h":133.53,"l":126.51,"c":130.6,"v":222200},{"d":"2020-12-04","o":130.94,"h":138.66,"l":130.32,"c":137.71,"v":187900},{"d":"2020-12-07","o":144.88,"h":150,"l":142.16,"c":143.39,"v":439100},{"d":"2020-12-08","o":141.58,"h":141.94,"l":137.66,"c":139.61,"v":211000},{"d":"2020-12-09","o":140.38,"h":144.69,"l":140.38,"c":143.97,"v":155200},{"d":"2020-12-10","o":142.1,"h":143.9,"l":140.82,"c":141.63,"v":215200},{"d":"2020-12-11","o":140.01,"h":145.07,"l":140.01,"c":143.44,"v":183000},{"d":"2020-12-14","o":145.72,"h":148.92,"l":139.71,"c":139.8,"v":240400},{"d":"2020-12-15","o":141.3,"h":143.56,"l":140.96,"c":143.19,"v":190100},{"d":"2020-12-16","o":142.54,"h":145,"l":142.06,"c":144.78,"v":246800},{"d":"2020-12-17","o":144.61,"h":147.77,"l":142.86,"c":147.65,"v":270800},{"d":"2020-12-18","o":147.51,"h":147.65,"l":142.53,"c":142.6,"v":596000},{"d":"2020-12-21","o":139.4,"h":141.95,"l":137.43,"c":141.46,"v":274200},{"d":"2020-12-22","o":141.22,"h":142.82,"l":136.41,"c":137.61,"v":213700},{"d":"2020-12-23","o":138.95,"h":140.65,"l":135.6,"c":139.79,"v":151100},{"d":"2020-12-24","o":140.25,"h":140.27,"l":137.89,"c":139.84,"v":38900},{"d":"2020-12-28","o":140.44,"h":147.67,"l":137.16,"c":144.49,"v":184000},{"d":"2020-12-29","o":144.71,"h":145.38,"l":137.22,"c":139.3,"v":129800},{"d":"2020-12-30","o":138.99,"h":147.57,"l":138.99,"c":145.94,"v":149600},{"d":"2020-12-31","o":145.14,"h":147.26,"l":141.65,"c":145.74,"v":114100},{"d":"2021-01-04","o":146.53,"h":148.78,"l":139,"c":142.7,"v":149800},{"d":"2021-01-05","o":142.03,"h":148.86,"l":141.69,"c":147.27,"v":143000},{"d":"2021-01-06","o":148.49,"h":159.96,"l":147.2,"c":158.62,"v":281200},{"d":"2021-01-07","o":157.8,"h":162.01,"l":155.58,"c":161.37,"v":103900},{"d":"2021-01-08","o":163.08,"h":165.76,"l":158.52,"c":161.81,"v":108600},{"d":"2021-01-11","o":160.51,"h":164.49,"l":160.51,"c":163.78,"v":90800},{"d":"2021-01-12","o":163.52,"h":172.32,"l":162.57,"c":167.55,"v":157900},{"d":"2021-01-13","o":165.44,"h":166.39,"l":160.41,"c":162.26,"v":102500},{"d":"2021-01-14","o":162.52,"h":167.23,"l":162.22,"c":165.38,"v":106600},{"d":"2021-01-15","o":162.59,"h":164.58,"l":159.26,"c":162.46,"v":370600},{"d":"2021-01-19","o":163.95,"h":164.02,"l":157.51,"c":160.39,"v":296000},{"d":"2021-01-20","o":160.39,"h":168.42,"l":160.39,"c":167.01,"v":394500},{"d":"2021-01-21","o":167.35,"h":170.04,"l":166.87,"c":167.3,"v":178800},{"d":"2021-01-22","o":164.68,"h":166.88,"l":160.33,"c":162.45,"v":171200},{"d":"2021-01-25","o":160.51,"h":163.62,"l":155.32,"c":156.83,"v":506000},{"d":"2021-01-26","o":158.91,"h":158.91,"l":154.32,"c":155.42,"v":326200},{"d":"2021-01-27","o":150.09,"h":150.09,"l":138.24,"c":144.64,"v":418300},{"d":"2021-01-28","o":146.7,"h":148.34,"l":139.51,"c":146.86,"v":372900},{"d":"2021-01-29","o":148.34,"h":149.39,"l":141.12,"c":142.61,"v":175800},{"d":"2021-02-01","o":142.42,"h":152.11,"l":142.42,"c":151.32,"v":300400},{"d":"2021-02-02","o":151.9,"h":155.55,"l":137.96,"c":144.44,"v":390800},{"d":"2021-02-03","o":145.95,"h":147.14,"l":138.43,"c":146.77,"v":189500},{"d":"2021-02-04","o":146.77,"h":153.62,"l":145.26,"c":153.24,"v":176500},{"d":"2021-02-05","o":155.28,"h":156.32,"l":151.54,"c":155.12,"v":194200},{"d":"2021-02-08","o":157.14,"h":165.34,"l":156.17,"c":165,"v":301700},{"d":"2021-02-09","o":164.63,"h":165.01,"l":157.73,"c":164.5,"v":211000},{"d":"2021-02-10","o":164.16,"h":164.16,"l":158.44,"c":160.98,"v":137900},{"d":"2021-02-11","o":160.84,"h":163.14,"l":156.7,"c":159.13,"v":147200},{"d":"2021-02-12","o":157.13,"h":161.68,"l":156.84,"c":157.99,"v":141200},{"d":"2021-02-16","o":158.56,"h":161.87,"l":155.06,"c":157,"v":226100},{"d":"2021-02-17","o":154.76,"h":161.31,"l":154.26,"c":160.65,"v":183000},{"d":"2021-02-18","o":160.18,"h":161.64,"l":155.83,"c":157,"v":88900},{"d":"2021-02-19","o":157.87,"h":161.96,"l":157.87,"c":160.9,"v":88000},{"d":"2021-02-22","o":161.17,"h":166.37,"l":160.16,"c":163.88,"v":94000},{"d":"2021-02-23","o":163.23,"h":165.79,"l":157.46,"c":165,"v":140100},{"d":"2021-02-24","o":166.99,"h":171.01,"l":164.82,"c":170.42,"v":153500},{"d":"2021-02-25","o":171.56,"h":172.9,"l":163.48,"c":167.6,"v":225300},{"d":"2021-02-26","o":168.13,"h":172.88,"l":164.48,"c":169.45,"v":133200},{"d":"2021-03-01","o":174.04,"h":176.22,"l":171.23,"c":172.15,"v":122700},{"d":"2021-03-02","o":172.98,"h":172.98,"l":167.13,"c":167.7,"v":160500},{"d":"2021-03-03","o":167.89,"h":171.02,"l":166.65,"c":166.94,"v":107200},{"d":"2021-03-04","o":166.28,"h":169.87,"l":161.13,"c":167.92,"v":159900},{"d":"2021-03-05","o":171.4,"h":173.1,"l":167.18,"c":171.65,"v":238800},{"d":"2021-03-08","o":174.88,"h":180.67,"l":169.13,"c":180.06,"v":380900},{"d":"2021-03-09","o":180.17,"h":182.1,"l":173.52,"c":176.72,"v":315300},{"d":"2021-03-10","o":177.73,"h":189.17,"l":176.94,"c":186.47,"v":197000},{"d":"2021-03-11","o":187.87,"h":188.84,"l":183.44,"c":187.94,"v":174400},{"d":"2021-03-12","o":190.02,"h":191.8,"l":185.53,"c":191.05,"v":114300},{"d":"2021-03-15","o":190.38,"h":191.22,"l":186.53,"c":190.5,"v":108600},{"d":"2021-03-16","o":188.29,"h":191.46,"l":187.19,"c":190.38,"v":145700},{"d":"2021-03-17","o":190.21,"h":195.64,"l":189.34,"c":194.26,"v":143400},{"d":"2021-03-18","o":195.58,"h":201.06,"l":191.68,"c":193.3,"v":221300},{"d":"2021-03-19","o":193.69,"h":193.69,"l":186.76,"c":188.54,"v":386400},{"d":"2021-03-22","o":188.81,"h":190.43,"l":182.58,"c":186.41,"v":149500},{"d":"2021-03-23","o":182.65,"h":185.43,"l":180,"c":180.36,"v":134300},{"d":"2021-03-24","o":183.95,"h":185.05,"l":180.3,"c":181.38,"v":217100},{"d":"2021-03-25","o":182.76,"h":192.95,"l":179.16,"c":191.49,"v":244300},{"d":"2021-03-26","o":192.42,"h":199.43,"l":190.57,"c":199.29,"v":206600},{"d":"2021-03-29","o":199.42,"h":204.12,"l":191.05,"c":194.09,"v":190900},{"d":"2021-03-30","o":194.96,"h":203.93,"l":194.96,"c":201.07,"v":223400},{"d":"2021-03-31","o":201.34,"h":203.81,"l":195.51,"c":196.5,"v":258400},{"d":"2021-04-01","o":196.86,"h":198.63,"l":192.32,"c":196.71,"v":90700},{"d":"2021-04-05","o":199.66,"h":199.66,"l":195.45,"c":197.37,"v":110100},{"d":"2021-04-06","o":196.77,"h":199.77,"l":195,"c":196.39,"v":75100},{"d":"2021-04-07","o":195.8,"h":197.64,"l":191.54,"c":193.24,"v":140100},{"d":"2021-04-08","o":193.82,"h":195.75,"l":190.34,"c":195.4,"v":142500},{"d":"2021-04-09","o":195.4,"h":199.75,"l":195.17,"c":198.49,"v":95300},{"d":"2021-04-12","o":199.28,"h":199.95,"l":195.52,"c":199.29,"v":186800},{"d":"2021-04-13","o":200.35,"h":201.49,"l":195.72,"c":198.77,"v":195500},{"d":"2021-04-14","o":200.8,"h":213.24,"l":200.8,"c":209.8,"v":360800},{"d":"2021-04-15","o":210.2,"h":216.88,"l":209.86,"c":215.17,"v":239700},{"d":"2021-04-16","o":216.44,"h":216.74,"l":206.93,"c":208.21,"v":140100},{"d":"2021-04-19","o":207.57,"h":207.57,"l":202.99,"c":205.64,"v":170300},{"d":"2021-04-20","o":205.11,"h":206.39,"l":198.9,"c":201.15,"v":196200},{"d":"2021-04-21","o":201.98,"h":208.03,"l":201.55,"c":206.74,"v":95800},{"d":"2021-04-22","o":208.21,"h":210.69,"l":203.87,"c":205.98,"v":149300},{"d":"2021-04-23","o":207.97,"h":212.58,"l":205.77,"c":211.33,"v":86000},{"d":"2021-04-26","o":213.2,"h":214.35,"l":206.57,"c":207.94,"v":169100},{"d":"2021-04-27","o":207,"h":207.93,"l":199.21,"c":204.73,"v":222900},{"d":"2021-04-28","o":207.69,"h":207.69,"l":202.88,"c":204.7,"v":109200},{"d":"2021-04-29","o":207.8,"h":208,"l":199.99,"c":204.12,"v":108100},{"d":"2021-04-30","o":202.24,"h":203.71,"l":197.38,"c":198.61,"v":286200},{"d":"2021-05-03","o":201,"h":205.34,"l":200.12,"c":202.22,"v":187500},{"d":"2021-05-04","o":200.18,"h":206.54,"l":198.25,"c":205.43,"v":100600},{"d":"2021-05-05","o":207.61,"h":208.45,"l":202.09,"c":205.59,"v":89800},{"d":"2021-05-06","o":206.58,"h":209.34,"l":203.46,"c":209.17,"v":91900},{"d":"2021-05-07","o":208.52,"h":209.95,"l":206.73,"c":209.02,"v":69900},{"d":"2021-05-10","o":209.03,"h":212.45,"l":204.64,"c":205.49,"v":105500},{"d":"2021-05-11","o":201.8,"h":202.25,"l":193.9,"c":200.54,"v":184700},{"d":"2021-05-12","o":198.56,"h":200.94,"l":192.28,"c":197.66,"v":211800},{"d":"2021-05-13","o":197.44,"h":201.43,"l":194.23,"c":199.84,"v":139800},{"d":"2021-05-14","o":202.48,"h":210.59,"l":201.46,"c":209.85,"v":97700},{"d":"2021-05-17","o":209.47,"h":210.63,"l":206.14,"c":206.49,"v":148400},{"d":"2021-05-18","o":205.9,"h":207.65,"l":201.51,"c":201.75,"v":119300},{"d":"2021-05-19","o":197.71,"h":198.11,"l":192.88,"c":196.65,"v":216000},{"d":"2021-05-20","o":195.54,"h":198.64,"l":192.53,"c":193.35,"v":96600},{"d":"2021-05-21","o":198.12,"h":200.44,"l":195.4,"c":197.3,"v":134400},{"d":"2021-05-24","o":198.65,"h":199.81,"l":196.43,"c":197.11,"v":113300},{"d":"2021-05-25","o":198.99,"h":201.98,"l":193.66,"c":193.84,"v":106000},{"d":"2021-05-26","o":195.33,"h":197.94,"l":194.39,"c":195.66,"v":123800},{"d":"2021-05-27","o":198.72,"h":202.9,"l":197.85,"c":199.46,"v":143700},{"d":"2021-05-28","o":201.04,"h":201.04,"l":193.92,"c":198.29,"v":119400},{"d":"2021-06-01","o":201.22,"h":205.71,"l":199.31,"c":204.9,"v":153200},{"d":"2021-06-02","o":205.81,"h":205.81,"l":192.5,"c":193.03,"v":136700},{"d":"2021-06-03","o":192.67,"h":192.8,"l":188.2,"c":190.02,"v":172600},{"d":"2021-06-04","o":190.33,"h":190.53,"l":183.62,"c":184.09,"v":136700},{"d":"2021-06-07","o":184,"h":185.25,"l":180.14,"c":181.82,"v":105700},{"d":"2021-06-08","o":181.36,"h":185.05,"l":180.86,"c":183.07,"v":126200},{"d":"2021-06-09","o":182.98,"h":183.13,"l":179.36,"c":179.78,"v":110100},{"d":"2021-06-10","o":181.17,"h":181.66,"l":175.26,"c":175.26,"v":161700},{"d":"2021-06-11","o":176.27,"h":178.57,"l":175.69,"c":177.14,"v":186700},{"d":"2021-06-14","o":177,"h":177.52,"l":169.81,"c":171.5,"v":252100},{"d":"2021-06-15","o":171.32,"h":174.55,"l":168.46,"c":173.52,"v":282600},{"d":"2021-06-16","o":171.87,"h":174.31,"l":168.69,"c":173.5,"v":145900},{"d":"2021-06-17","o":172.45,"h":173.79,"l":168.7,"c":169.89,"v":523100},{"d":"2021-06-18","o":166.07,"h":167.06,"l":157.8,"c":158.27,"v":280700},{"d":"2021-06-21","o":159.13,"h":163.57,"l":158.64,"c":161.31,"v":224500},{"d":"2021-06-22","o":161.31,"h":161.88,"l":157.79,"c":161.85,"v":227300},{"d":"2021-06-23","o":160.74,"h":164.66,"l":159.57,"c":162.05,"v":129300},{"d":"2021-06-24","o":163.93,"h":164.11,"l":159.45,"c":161.01,"v":155900},{"d":"2021-06-25","o":162.05,"h":169.59,"l":162.05,"c":169.01,"v":857500},{"d":"2021-06-28","o":168.61,"h":169.19,"l":164.73,"c":166.14,"v":233300},{"d":"2021-06-29","o":164.46,"h":165.37,"l":160.92,"c":163.13,"v":137600},{"d":"2021-06-30","o":163.06,"h":172.04,"l":162.38,"c":171.37,"v":316400},{"d":"2021-07-01","o":173.51,"h":177.49,"l":173.21,"c":176.01,"v":260200},{"d":"2021-07-02","o":176.01,"h":179.28,"l":175.33,"c":177.59,"v":146000},{"d":"2021-07-06","o":175.73,"h":175.94,"l":171.75,"c":174.35,"v":210300},{"d":"2021-07-07","o":172.8,"h":177.25,"l":171.3,"c":176.52,"v":238200},{"d":"2021-07-08","o":171.22,"h":181.13,"l":169.94,"c":177.45,"v":214500},{"d":"2021-07-09","o":180.08,"h":185.21,"l":178.5,"c":182.13,"v":123900},{"d":"2021-07-12","o":182.46,"h":187.62,"l":181.21,"c":187.53,"v":180900},{"d":"2021-07-13","o":187.22,"h":192.34,"l":185.6,"c":189.22,"v":249700},{"d":"2021-07-14","o":190.88,"h":194.98,"l":188.58,"c":188.8,"v":197800},{"d":"2021-07-15","o":188.59,"h":192.33,"l":186.18,"c":186.88,"v":141700},{"d":"2021-07-16","o":189.43,"h":189.43,"l":183.34,"c":184.17,"v":171700},{"d":"2021-07-19","o":180.95,"h":187.85,"l":178.5,"c":184.82,"v":176000},{"d":"2021-07-20","o":185.48,"h":194.9,"l":185.48,"c":192.65,"v":260500},{"d":"2021-07-21","o":195.95,"h":200.91,"l":195.27,"c":197.11,"v":162200},{"d":"2021-07-22","o":197.17,"h":198.23,"l":194.45,"c":195.22,"v":79000},{"d":"2021-07-23","o":195.53,"h":197,"l":192.54,"c":196.51,"v":79600},{"d":"2021-07-26","o":195.19,"h":197.34,"l":194.02,"c":196.98,"v":125900},{"d":"2021-07-27","o":200,"h":202.45,"l":190.86,"c":196.92,"v":198400},{"d":"2021-07-28","o":200,"h":201.12,"l":192.56,"c":194.61,"v":139100},{"d":"2021-07-29","o":196.5,"h":203.78,"l":195.8,"c":202.62,"v":124100},{"d":"2021-07-30","o":203.52,"h":206.76,"l":202.75,"c":205.46,"v":125800},{"d":"2021-08-02","o":206,"h":211.46,"l":203.79,"c":204.3,"v":326300},{"d":"2021-08-03","o":205.02,"h":205.02,"l":197.75,"c":198.22,"v":305600},{"d":"2021-08-04","o":195.51,"h":198.99,"l":191.22,"c":193.21,"v":154100},{"d":"2021-08-05","o":195.83,"h":198.54,"l":192.97,"c":195.06,"v":123300},{"d":"2021-08-06","o":200.02,"h":201.22,"l":193,"c":194.96,"v":175700},{"d":"2021-08-09","o":193,"h":195.79,"l":188.37,"c":193.31,"v":142800},{"d":"2021-08-10","o":194.3,"h":199.17,"l":191.94,"c":196.82,"v":151800},{"d":"2021-08-11","o":197.01,"h":199.8,"l":195.84,"c":199.4,"v":102100},{"d":"2021-08-12","o":198.59,"h":200.17,"l":194.48,"c":198.99,"v":110000},{"d":"2021-08-13","o":197.85,"h":198.65,"l":193.4,"c":195.11,"v":101800},{"d":"2021-08-16","o":193.58,"h":202.95,"l":189.89,"c":201.53,"v":174200},{"d":"2021-08-17","o":198.53,"h":198.56,"l":188.9,"c":191.04,"v":153500},{"d":"2021-08-18","o":191.33,"h":194.81,"l":189.45,"c":189.89,"v":108000},{"d":"2021-08-19","o":187.57,"h":188.96,"l":183.52,"c":186.12,"v":101400},{"d":"2021-08-20","o":186.38,"h":186.4,"l":182.46,"c":185.75,"v":114600},{"d":"2021-08-23","o":187.37,"h":189.59,"l":184.19,"c":189.12,"v":72100},{"d":"2021-08-24","o":189.98,"h":192.86,"l":189.62,"c":190.84,"v":132100},{"d":"2021-08-25","o":191.06,"h":193.89,"l":190.19,"c":190.53,"v":60500},{"d":"2021-08-26","o":190,"h":190,"l":185.15,"c":185.38,"v":99200},{"d":"2021-08-27","o":185,"h":192,"l":185,"c":190.86,"v":124000},{"d":"2021-08-30","o":191.48,"h":191.48,"l":185.35,"c":185.62,"v":101400},{"d":"2021-08-31","o":186.08,"h":187.18,"l":183.5,"c":186.24,"v":140700},{"d":"2021-09-01","o":187.01,"h":187.76,"l":183.01,"c":185.1,"v":106600},{"d":"2021-09-02","o":185.81,"h":185.94,"l":180.39,"c":181.04,"v":96800},{"d":"2021-09-03","o":180,"h":180.33,"l":175.2,"c":179.44,"v":147400},{"d":"2021-09-07","o":179.44,"h":180.53,"l":173.39,"c":173.41,"v":174300},{"d":"2021-09-08","o":172.9,"h":175.3,"l":171,"c":174.67,"v":192100},{"d":"2021-09-09","o":173.62,"h":177.84,"l":173.62,"c":174.63,"v":139100},{"d":"2021-09-10","o":176.85,"h":176.85,"l":170.96,"c":171.08,"v":194800},{"d":"2021-09-13","o":173.61,"h":174.08,"l":169.25,"c":173.52,"v":138900},{"d":"2021-09-14","o":174.71,"h":174.88,"l":169.99,"c":171.62,"v":127200},{"d":"2021-09-15","o":172.12,"h":175.39,"l":171,"c":174.56,"v":165700},{"d":"2021-09-16","o":178.66,"h":182.19,"l":174.24,"c":180.12,"v":188000},{"d":"2021-09-17","o":181.81,"h":186,"l":180.76,"c":181.93,"v":400100},{"d":"2021-09-20","o":177.63,"h":181.38,"l":175.31,"c":179.11,"v":132600},{"d":"2021-09-21","o":181.74,"h":185.18,"l":179.63,"c":181.14,"v":131500},{"d":"2021-09-22","o":183.5,"h":188.36,"l":182.17,"c":185.71,"v":181900},{"d":"2021-09-23","o":186.85,"h":194.25,"l":186.71,"c":191,"v":185300},{"d":"2021-09-24","o":190.82,"h":197.21,"l":189.98,"c":196.03,"v":133100},{"d":"2021-09-27","o":197.52,"h":204.87,"l":196.43,"c":202.92,"v":111400},{"d":"2021-09-28","o":203,"h":205.18,"l":198.24,"c":198.82,"v":129800},{"d":"2021-09-29","o":202.67,"h":204.55,"l":200.1,"c":203.24,"v":148600},{"d":"2021-09-30","o":204.4,"h":207.29,"l":196.73,"c":196.74,"v":299400},{"d":"2021-10-01","o":199.41,"h":200.34,"l":192.13,"c":197.77,"v":260600},{"d":"2021-10-04","o":196.23,"h":204,"l":196.23,"c":203.5,"v":203200},{"d":"2021-10-05","o":204.11,"h":205.15,"l":198.19,"c":200.26,"v":174400},{"d":"2021-10-06","o":198.74,"h":199.31,"l":195.12,"c":196.06,"v":105200},{"d":"2021-10-07","o":197.44,"h":204.38,"l":197.44,"c":204.11,"v":100800},{"d":"2021-10-08","o":204.66,"h":209,"l":204.58,"c":208.75,"v":124200},{"d":"2021-10-11","o":210.63,"h":212.66,"l":208.8,"c":211.17,"v":183400},{"d":"2021-10-12","o":211.02,"h":213.01,"l":209.72,"c":212.5,"v":111500},{"d":"2021-10-13","o":211.29,"h":213.18,"l":209.4,"c":211.83,"v":172900},{"d":"2021-10-14","o":214.84,"h":214.84,"l":209.17,"c":210.92,"v":120900},{"d":"2021-10-15","o":215.92,"h":215.92,"l":210.1,"c":210.63,"v":91100},{"d":"2021-10-18","o":210.6,"h":212.43,"l":209.44,"c":212.1,"v":125500},{"d":"2021-10-19","o":214.94,"h":214.94,"l":209.69,"c":213.34,"v":92800},{"d":"2021-10-20","o":215.07,"h":219.15,"l":215.06,"c":215.27,"v":100800},{"d":"2021-10-21","o":218.67,"h":229.83,"l":218.67,"c":229.65,"v":250000},{"d":"2021-10-22","o":228.86,"h":230.97,"l":226.01,"c":228.03,"v":215400},{"d":"2021-10-25","o":227.81,"h":230.09,"l":221.77,"c":223.46,"v":297300},{"d":"2021-10-26","o":228.5,"h":228.5,"l":207.36,"c":208.8,"v":311000},{"d":"2021-10-27","o":208.27,"h":208.27,"l":198.06,"c":198.63,"v":232500},{"d":"2021-10-28","o":201.08,"h":203.94,"l":195.3,"c":196.07,"v":189100},{"d":"2021-10-29","o":194.71,"h":199.37,"l":194.52,"c":195.71,"v":149800},{"d":"2021-11-01","o":195.86,"h":202.33,"l":195.86,"c":202.02,"v":267100},{"d":"2021-11-02","o":196.47,"h":197,"l":184.14,"c":184.88,"v":510900},{"d":"2021-11-03","o":184,"h":186,"l":179.11,"c":182.2,"v":2401500},{"d":"2021-11-04","o":182.14,"h":185.84,"l":181.81,"c":184.48,"v":2135100},{"d":"2021-11-05","o":185.61,"h":187.76,"l":180.81,"c":182.07,"v":1039800},{"d":"2021-11-08","o":182.43,"h":184.82,"l":178.32,"c":184.82,"v":651200},{"d":"2021-11-09","o":185.61,"h":188.27,"l":182.06,"c":182.96,"v":268600},{"d":"2021-11-10","o":184.01,"h":184.82,"l":178.17,"c":183.17,"v":313800},{"d":"2021-11-11","o":183.07,"h":185.25,"l":179.55,"c":182.38,"v":196200},{"d":"2021-11-12","o":183.69,"h":185.34,"l":180.46,"c":184.72,"v":204600},{"d":"2021-11-15","o":185,"h":185,"l":181.32,"c":184,"v":193700},{"d":"2021-11-16","o":183.46,"h":185.8,"l":180.24,"c":183.55,"v":215300},{"d":"2021-11-17","o":182.5,"h":182.5,"l":165.4,"c":166.29,"v":438200},{"d":"2021-11-18","o":166.49,"h":170.05,"l":162.5,"c":169.23,"v":480000},{"d":"2021-11-19","o":168.9,"h":168.95,"l":162.28,"c":162.99,"v":428200},{"d":"2021-11-22","o":165,"h":169.53,"l":163.76,"c":167.8,"v":316200},{"d":"2021-11-23","o":167.51,"h":168.29,"l":160.84,"c":166.64,"v":621100},{"d":"2021-11-24","o":164.64,"h":166.7,"l":162.21,"c":163.97,"v":367700},{"d":"2021-11-26","o":156.82,"h":162.11,"l":156.82,"c":159.79,"v":245800},{"d":"2021-11-29","o":162.13,"h":164.91,"l":158.8,"c":163.51,"v":342100},{"d":"2021-11-30","o":161.78,"h":165.77,"l":159.16,"c":163.64,"v":498400},{"d":"2021-12-01","o":166.91,"h":169.05,"l":160.7,"c":160.82,"v":256200},{"d":"2021-12-02","o":162.37,"h":171.06,"l":161.86,"c":167.83,"v":357800},{"d":"2021-12-03","o":167.79,"h":169.15,"l":163.89,"c":166.84,"v":308600},{"d":"2021-12-06","o":167.91,"h":176.99,"l":166.71,"c":174.24,"v":332400},{"d":"2021-12-07","o":177.25,"h":178.28,"l":170.45,"c":173.23,"v":336100},{"d":"2021-12-08","o":174.37,"h":175.13,"l":168.74,"c":168.96,"v":164800},{"d":"2021-12-09","o":167.51,"h":171.15,"l":166.23,"c":167.51,"v":179800},{"d":"2021-12-10","o":169.7,"h":173.03,"l":167.16,"c":172.45,"v":301200},{"d":"2021-12-13","o":171.21,"h":171.81,"l":163.4,"c":165.99,"v":258200},{"d":"2021-12-14","o":165.8,"h":171.3,"l":165.7,"c":167.71,"v":207000},{"d":"2021-12-15","o":166.98,"h":174.11,"l":164.25,"c":173.08,"v":360300},{"d":"2021-12-16","o":175,"h":175.52,"l":165.09,"c":165.9,"v":221000},{"d":"2021-12-17","o":165.45,"h":167.52,"l":163.65,"c":164.1,"v":627900},{"d":"2021-12-20","o":161.69,"h":162,"l":153.79,"c":159.35,"v":348200},{"d":"2021-12-21","o":161.33,"h":164.06,"l":159.16,"c":163,"v":234800},{"d":"2021-12-22","o":163.93,"h":166.39,"l":162.64,"c":163.61,"v":170100},{"d":"2021-12-23","o":163.5,"h":165.66,"l":161.54,"c":164.42,"v":131700},{"d":"2021-12-27","o":164,"h":168.28,"l":163.58,"c":167.49,"v":128000},{"d":"2021-12-28","o":166.8,"h":171.27,"l":166.57,"c":169.52,"v":118600},{"d":"2021-12-29","o":170.64,"h":171.66,"l":168.43,"c":169,"v":104900},{"d":"2021-12-30","o":169.04,"h":173.4,"l":168.74,"c":170.09,"v":338900},{"d":"2021-12-31","o":169.14,"h":173.1,"l":169.14,"c":172.73,"v":421900},{"d":"2022-01-03","o":173.45,"h":177.36,"l":171.45,"c":174.16,"v":385500},{"d":"2022-01-04","o":176.2,"h":181.51,"l":175.96,"c":177.11,"v":234500},{"d":"2022-01-05","o":178.79,"h":179.45,"l":171.8,"c":172.02,"v":205500},{"d":"2022-01-06","o":174.64,"h":177.28,"l":171.26,"c":174.38,"v":312900},{"d":"2022-01-07","o":175.9,"h":179.3,"l":174,"c":175.17,"v":176600},{"d":"2022-01-10","o":175.55,"h":180.27,"l":171.76,"c":180.01,"v":277400},{"d":"2022-01-11","o":178.92,"h":179.88,"l":174.36,"c":176.57,"v":221600},{"d":"2022-01-12","o":175.16,"h":175.83,"l":163.55,"c":166.74,"v":429700},{"d":"2022-01-13","o":168,"h":170.84,"l":166.21,"c":167.37,"v":247500},{"d":"2022-01-14","o":166.02,"h":168.3,"l":163.13,"c":167.21,"v":238000},{"d":"2022-01-18","o":167.21,"h":172.31,"l":165.6,"c":168.27,"v":205700},{"d":"2022-01-19","o":167.7,"h":168.96,"l":162.89,"c":163.23,"v":265600},{"d":"2022-01-20","o":162.71,"h":168.01,"l":156.5,"c":157.35,"v":300600},{"d":"2022-01-21","o":156.95,"h":160.43,"l":153.43,"c":157.25,"v":482300},{"d":"2022-01-24","o":154.66,"h":169.08,"l":153.5,"c":168.58,"v":399600},{"d":"2022-01-25","o":165.26,"h":170.3,"l":163.25,"c":166.85,"v":238500},{"d":"2022-01-26","o":167.81,"h":168.9,"l":157.77,"c":158.57,"v":194200},{"d":"2022-01-27","o":159.82,"h":161.88,"l":153.96,"c":154.94,"v":161000},{"d":"2022-01-28","o":155.61,"h":157.79,"l":153.01,"c":156.9,"v":277900},{"d":"2022-01-31","o":156.46,"h":161.33,"l":156.08,"c":160.97,"v":255400},{"d":"2022-02-01","o":161.29,"h":168.7,"l":160.5,"c":168.18,"v":487500},{"d":"2022-02-02","o":167.13,"h":172.59,"l":165,"c":170.25,"v":660000},{"d":"2022-02-03","o":169.59,"h":171.5,"l":163.6,"c":164.03,"v":236900},{"d":"2022-02-04","o":162.18,"h":162.18,"l":152.01,"c":152.72,"v":278600},{"d":"2022-02-07","o":151.32,"h":154,"l":146.43,"c":151.49,"v":418000},{"d":"2022-02-08","o":151.58,"h":157.65,"l":150.45,"c":156.83,"v":349000},{"d":"2022-02-09","o":160.43,"h":165,"l":159.69,"c":164.76,"v":197200},{"d":"2022-02-10","o":162.33,"h":166.27,"l":161.3,"c":162.67,"v":372000},{"d":"2022-02-11","o":162.95,"h":164.28,"l":159.2,"c":161.56,"v":303500},{"d":"2022-02-14","o":161.59,"h":165.15,"l":160.58,"c":161.18,"v":293000},{"d":"2022-02-15","o":173.59,"h":178.27,"l":163.7,"c":175.44,"v":467800},{"d":"2022-02-16","o":176.2,"h":185.81,"l":176.2,"c":184.73,"v":506700},{"d":"2022-02-17","o":183.82,"h":186.99,"l":178.34,"c":185.32,"v":331300},{"d":"2022-02-18","o":184,"h":189.42,"l":183.86,"c":186.33,"v":281300},{"d":"2022-02-22","o":187,"h":189.94,"l":182.33,"c":184.85,"v":374000},{"d":"2022-02-23","o":184.18,"h":190.45,"l":182.12,"c":183.17,"v":395000},{"d":"2022-02-24","o":178.85,"h":186.61,"l":176.88,"c":186.31,"v":374800},{"d":"2022-02-25","o":184.77,"h":192.48,"l":184.77,"c":191.56,"v":273300},{"d":"2022-02-28","o":187.03,"h":194.52,"l":187.03,"c":194.11,"v":434000},{"d":"2022-03-01","o":192.14,"h":195.19,"l":188.2,"c":191.47,"v":345400},{"d":"2022-03-02","o":192.83,"h":201.77,"l":192.72,"c":200.88,"v":363400},{"d":"2022-03-03","o":200.91,"h":200.91,"l":194.3,"c":195.13,"v":205100},{"d":"2022-03-04","o":192.3,"h":195.4,"l":189.83,"c":190.85,"v":451000},{"d":"2022-03-07","o":189.14,"h":191.89,"l":187.75,"c":188.07,"v":374400},{"d":"2022-03-08","o":186.28,"h":195.58,"l":183.79,"c":187.26,"v":495900},{"d":"2022-03-09","o":191.13,"h":192.61,"l":184.07,"c":185.15,"v":418300},{"d":"2022-03-10","o":181.42,"h":186.28,"l":180,"c":185.55,"v":352400},{"d":"2022-03-11","o":183.35,"h":190.12,"l":183.35,"c":187.95,"v":300600},{"d":"2022-03-14","o":189.49,"h":190.24,"l":179.38,"c":181.59,"v":400900},{"d":"2022-03-15","o":181.85,"h":186.74,"l":180.95,"c":185.5,"v":255000},{"d":"2022-03-16","o":186.81,"h":196.84,"l":186.81,"c":192.73,"v":349100},{"d":"2022-03-17","o":190.4,"h":195.23,"l":190.4,"c":194.52,"v":153000},{"d":"2022-03-18","o":192.25,"h":193.43,"l":182.96,"c":190.31,"v":396700},{"d":"2022-03-21","o":190.57,"h":192.5,"l":185.88,"c":188.47,"v":185600},{"d":"2022-03-22","o":189.73,"h":192.66,"l":185.47,"c":186.8,"v":230600},{"d":"2022-03-23","o":185.3,"h":185.34,"l":179.04,"c":179.69,"v":179300},{"d":"2022-03-24","o":180.31,"h":181.81,"l":173.35,"c":173.97,"v":255100},{"d":"2022-03-25","o":174.64,"h":176,"l":171.09,"c":172.69,"v":209000},{"d":"2022-03-28","o":173.22,"h":174.23,"l":161.78,"c":164.71,"v":274200},{"d":"2022-03-29","o":166.54,"h":174,"l":166.54,"c":173.28,"v":244100},{"d":"2022-03-30","o":172.49,"h":173.66,"l":164.13,"c":164.41,"v":161200},{"d":"2022-03-31","o":163.7,"h":167.63,"l":159.29,"c":160.2,"v":595100},{"d":"2022-04-01","o":159.62,"h":163.42,"l":155.67,"c":157.86,"v":261900},{"d":"2022-04-04","o":157.49,"h":160.91,"l":154.94,"c":155.12,"v":377700},{"d":"2022-04-05","o":154,"h":155.17,"l":149.74,"c":153.84,"v":301700},{"d":"2022-04-06","o":152.96,"h":159,"l":152.96,"c":156.78,"v":494300},{"d":"2022-04-07","o":155.21,"h":155.68,"l":150.26,"c":153.95,"v":516400},{"d":"2022-04-08","o":154.95,"h":158.89,"l":152.15,"c":156.57,"v":250700},{"d":"2022-04-11","o":156.31,"h":165,"l":155.47,"c":161.61,"v":448200},{"d":"2022-04-12","o":161.58,"h":166.36,"l":154.1,"c":154.85,"v":293900},{"d":"2022-04-13","o":153.6,"h":155.38,"l":150.03,"c":155.21,"v":248700},{"d":"2022-04-14","o":155.81,"h":159.06,"l":152.23,"c":153.66,"v":230600},{"d":"2022-04-18","o":152.37,"h":156.14,"l":152.37,"c":154.9,"v":179400},{"d":"2022-04-19","o":155.95,"h":166.06,"l":155.95,"c":164.22,"v":288000},{"d":"2022-04-20","o":166.54,"h":170,"l":161.56,"c":161.71,"v":210300},{"d":"2022-04-21","o":162.95,"h":165.5,"l":156.97,"c":158.52,"v":248000},{"d":"2022-04-22","o":159.24,"h":164.19,"l":155.94,"c":160.51,"v":251300},{"d":"2022-04-25","o":159.68,"h":165.91,"l":158.69,"c":165.35,"v":225100},{"d":"2022-04-26","o":163.67,"h":164.07,"l":159.55,"c":159.71,"v":222100},{"d":"2022-04-27","o":160.24,"h":162.4,"l":155.2,"c":158.18,"v":255200},{"d":"2022-04-28","o":167.26,"h":176.8,"l":162.6,"c":173.77,"v":348700},{"d":"2022-04-29","o":173.55,"h":189.99,"l":173.55,"c":183.71,"v":508100},{"d":"2022-05-02","o":184.55,"h":188.73,"l":179.48,"c":187.86,"v":301100},{"d":"2022-05-03","o":188.28,"h":195.98,"l":185.32,"c":194.7,"v":243800},{"d":"2022-05-04","o":194.59,"h":201.05,"l":192.11,"c":200.72,"v":183200},{"d":"2022-05-05","o":196.16,"h":197.7,"l":186.24,"c":190.02,"v":208400},{"d":"2022-05-06","o":190.41,"h":194.18,"l":188.38,"c":191.63,"v":208400},{"d":"2022-05-09","o":188.75,"h":196.03,"l":186.55,"c":188.98,"v":177600},{"d":"2022-05-10","o":189.45,"h":189.78,"l":177.17,"c":181.35,"v":167100},{"d":"2022-05-11","o":183.52,"h":186.32,"l":178.36,"c":179.53,"v":161600},{"d":"2022-05-12","o":179.3,"h":184.51,"l":175.18,"c":179.66,"v":254100},{"d":"2022-05-13","o":181.04,"h":193.14,"l":180,"c":191.98,"v":266000},{"d":"2022-05-16","o":191.67,"h":191.67,"l":182.68,"c":186.05,"v":192500},{"d":"2022-05-17","o":188.66,"h":194.64,"l":187.98,"c":192.92,"v":176600},{"d":"2022-05-18","o":188.68,"h":189.97,"l":173.8,"c":176.43,"v":280600},{"d":"2022-05-19","o":175.05,"h":182.51,"l":173.71,"c":179.44,"v":197600},{"d":"2022-05-20","o":180.69,"h":180.69,"l":165.04,"c":170.96,"v":311200},{"d":"2022-05-23","o":171.03,"h":171.03,"l":164.6,"c":166.33,"v":284500},{"d":"2022-05-24","o":167.19,"h":169.04,"l":164.13,"c":168.84,"v":230600},{"d":"2022-05-25","o":166.27,"h":179.5,"l":166.27,"c":177.96,"v":198700},{"d":"2022-05-26","o":179.38,"h":185.36,"l":176.46,"c":178.83,"v":239300},{"d":"2022-05-27","o":179.04,"h":185.73,"l":179.04,"c":185,"v":144700},{"d":"2022-05-31","o":183.35,"h":184.14,"l":179.88,"c":181.15,"v":207300},{"d":"2022-06-01","o":181.99,"h":185.4,"l":178.99,"c":184.71,"v":230900},{"d":"2022-06-02","o":185.17,"h":186.24,"l":180.37,"c":181.92,"v":165000},{"d":"2022-06-03","o":179.75,"h":183.12,"l":172,"c":182.72,"v":182500},{"d":"2022-06-06","o":183.49,"h":190.17,"l":180.65,"c":187.91,"v":141200},{"d":"2022-06-07","o":186.04,"h":188.25,"l":182.06,"c":186.87,"v":85900},{"d":"2022-06-08","o":186,"h":190.74,"l":183.79,"c":186.43,"v":183000},{"d":"2022-06-09","o":187.11,"h":190.74,"l":185.29,"c":188.57,"v":166700},{"d":"2022-06-10","o":185.99,"h":188.48,"l":180.85,"c":183.14,"v":188000},{"d":"2022-06-13","o":176.34,"h":177.56,"l":166.73,"c":170.05,"v":210000},{"d":"2022-06-14","o":170.74,"h":178,"l":170.47,"c":173.66,"v":186400},{"d":"2022-06-15","o":176.51,"h":177.39,"l":170.39,"c":172.96,"v":141100},{"d":"2022-06-16","o":170,"h":170,"l":153.12,"c":157.08,"v":307200},{"d":"2022-06-17","o":156.33,"h":164.52,"l":151.56,"c":164.11,"v":543700},{"d":"2022-06-21","o":167.49,"h":169.04,"l":160.13,"c":160.83,"v":180500},{"d":"2022-06-22","o":159.46,"h":166.25,"l":158.73,"c":164.67,"v":121000},{"d":"2022-06-23","o":165.66,"h":168.28,"l":163.33,"c":166.36,"v":139000},{"d":"2022-06-24","o":167.13,"h":180.05,"l":167.13,"c":177.3,"v":705600},{"d":"2022-06-27","o":180.68,"h":180.68,"l":175.13,"c":178.36,"v":166300},{"d":"2022-06-28","o":179.59,"h":182.6,"l":174.09,"c":175.04,"v":158800},{"d":"2022-06-29","o":174.22,"h":174.9,"l":171.1,"c":174.27,"v":135700},{"d":"2022-06-30","o":171.51,"h":172.36,"l":164.63,"c":169.34,"v":238800},{"d":"2022-07-01","o":168.66,"h":174.98,"l":167.64,"c":173.28,"v":109900},{"d":"2022-07-05","o":169,"h":178.34,"l":167.9,"c":177.79,"v":156800},{"d":"2022-07-06","o":176.58,"h":178.45,"l":166.87,"c":169.4,"v":193900},{"d":"2022-07-07","o":171.19,"h":176.72,"l":171.19,"c":174.69,"v":156700},{"d":"2022-07-08","o":174.8,"h":176.61,"l":171.08,"c":171.24,"v":88500},{"d":"2022-07-11","o":169.95,"h":169.95,"l":163.43,"c":163.69,"v":118900},{"d":"2022-07-12","o":163.69,"h":171,"l":163.69,"c":165.9,"v":161000},{"d":"2022-07-13","o":163.94,"h":165.45,"l":159.57,"c":161.5,"v":202900},{"d":"2022-07-14","o":156.81,"h":159.05,"l":147.96,"c":150.98,"v":419600},{"d":"2022-07-15","o":154.05,"h":162.78,"l":152.99,"c":161.28,"v":247600},{"d":"2022-07-18","o":163.25,"h":169.61,"l":161.25,"c":166,"v":158100},{"d":"2022-07-19","o":168.97,"h":176.09,"l":166.42,"c":174.96,"v":157300},{"d":"2022-07-20","o":171.69,"h":174.98,"l":168.19,"c":172.74,"v":300600},{"d":"2022-07-21","o":170.87,"h":170.87,"l":162.95,"c":167.1,"v":163800},{"d":"2022-07-22","o":168.22,"h":172.54,"l":165.14,"c":167.22,"v":125700},{"d":"2022-07-25","o":168.23,"h":168.39,"l":163.53,"c":164.47,"v":115500},{"d":"2022-07-26","o":161.18,"h":164.13,"l":159.1,"c":160.58,"v":212600},{"d":"2022-07-27","o":161.46,"h":164.44,"l":157.38,"c":163.53,"v":147500},{"d":"2022-07-28","o":165.16,"h":172.07,"l":159.05,"c":171.96,"v":252700},{"d":"2022-07-29","o":171.69,"h":173.68,"l":166.13,"c":171.64,"v":214900},{"d":"2022-08-01","o":170.49,"h":184.24,"l":169.95,"c":180.75,"v":282400},{"d":"2022-08-02","o":180.32,"h":180.32,"l":174.1,"c":174.8,"v":192200},{"d":"2022-08-03","o":175.37,"h":181.21,"l":174.3,"c":178.5,"v":170500},{"d":"2022-08-04","o":178.99,"h":180.09,"l":176.34,"c":176.89,"v":100200},{"d":"2022-08-05","o":175.63,"h":182.06,"l":175.63,"c":179.22,"v":90500},{"d":"2022-08-08","o":179.63,"h":185.44,"l":178.08,"c":180.61,"v":99800},{"d":"2022-08-09","o":180.5,"h":180.5,"l":173.49,"c":178.03,"v":122700},{"d":"2022-08-10","o":182.99,"h":186.02,"l":180.16,"c":182.85,"v":152400},{"d":"2022-08-11","o":184.98,"h":186.69,"l":180.89,"c":182.15,"v":165900},{"d":"2022-08-12","o":180.93,"h":184.96,"l":180.49,"c":184.81,"v":113500},{"d":"2022-08-15","o":184.66,"h":186.34,"l":182.54,"c":186.03,"v":179400},{"d":"2022-08-16","o":187.53,"h":203.92,"l":186.91,"c":198.57,"v":290300},{"d":"2022-08-17","o":196.32,"h":197.86,"l":188.55,"c":189.28,"v":169100},{"d":"2022-08-18","o":190.08,"h":190.43,"l":185.92,"c":188.42,"v":105400},{"d":"2022-08-19","o":186.82,"h":186.82,"l":184.07,"c":186.15,"v":114400},{"d":"2022-08-22","o":181.81,"h":184.21,"l":180.31,"c":181.43,"v":128900},{"d":"2022-08-23","o":181.12,"h":184.81,"l":181.12,"c":181.84,"v":96700},{"d":"2022-08-24","o":181.39,"h":183.8,"l":178.66,"c":182.3,"v":86800},{"d":"2022-08-25","o":181.85,"h":189.19,"l":181.85,"c":188.66,"v":98800},{"d":"2022-08-26","o":190.9,"h":191.94,"l":183.63,"c":184.28,"v":113500},{"d":"2022-08-29","o":181.96,"h":185.35,"l":180.66,"c":184.27,"v":95700},{"d":"2022-08-30","o":185,"h":185,"l":179.98,"c":180.43,"v":72500},{"d":"2022-08-31","o":179.49,"h":181.32,"l":173.98,"c":174.48,"v":166600},{"d":"2022-09-01","o":171.67,"h":173.84,"l":167.62,"c":173.61,"v":180700},{"d":"2022-09-02","o":175.58,"h":179.97,"l":170.02,"c":171.1,"v":109100},{"d":"2022-09-06","o":172.37,"h":172.37,"l":164.55,"c":165.09,"v":150200},{"d":"2022-09-07","o":165.03,"h":170.74,"l":162.65,"c":170.03,"v":136200},{"d":"2022-09-08","o":167.51,"h":169.48,"l":163.44,"c":168.19,"v":124100},{"d":"2022-09-09","o":166.35,"h":171.8,"l":165.72,"c":170.69,"v":115800},{"d":"2022-09-12","o":171.06,"h":175.73,"l":171.06,"c":174.19,"v":110700},{"d":"2022-09-13","o":167.39,"h":168.47,"l":159.03,"c":161.12,"v":225400},{"d":"2022-09-14","o":161.73,"h":163,"l":153.17,"c":161,"v":218500},{"d":"2022-09-15","o":159.02,"h":163.48,"l":157.68,"c":159.19,"v":158500},{"d":"2022-09-16","o":156.96,"h":160.07,"l":154.98,"c":156.84,"v":241100},{"d":"2022-09-19","o":155.94,"h":160.68,"l":155.94,"c":158.79,"v":126400},{"d":"2022-09-20","o":156.16,"h":156.16,"l":150.24,"c":153.1,"v":155300},{"d":"2022-09-21","o":154.53,"h":156.24,"l":150.03,"c":150.27,"v":124500},{"d":"2022-09-22","o":150.01,"h":151.99,"l":147.39,"c":148.9,"v":177200},{"d":"2022-09-23","o":146.51,"h":148.29,"l":143.28,"c":147.68,"v":173700},{"d":"2022-09-26","o":146.67,"h":152.35,"l":146.67,"c":150.77,"v":250900},{"d":"2022-09-27","o":152.44,"h":153.09,"l":150.03,"c":151.71,"v":197400},{"d":"2022-09-28","o":152.63,"h":158.97,"l":152.01,"c":157.53,"v":162400},{"d":"2022-09-29","o":146.73,"h":149,"l":140.7,"c":147,"v":899600},{"d":"2022-09-30","o":146.77,"h":153.72,"l":144.13,"c":151.1,"v":315500},{"d":"2022-10-03","o":152.88,"h":162,"l":152.88,"c":156.27,"v":254100},{"d":"2022-10-04","o":159.56,"h":161.96,"l":157.06,"c":160.76,"v":226700},{"d":"2022-10-05","o":157.69,"h":159.67,"l":154.14,"c":158.04,"v":167100},{"d":"2022-10-06","o":156.14,"h":159.27,"l":151.52,"c":152.68,"v":264600},{"d":"2022-10-07","o":152.54,"h":155.16,"l":150.23,"c":154.63,"v":190000},{"d":"2022-10-10","o":156.07,"h":158.62,"l":152.68,"c":155.23,"v":120900},{"d":"2022-10-11","o":155.21,"h":159.84,"l":153.11,"c":157.53,"v":164800},{"d":"2022-10-12","o":157.9,"h":159.6,"l":154.92,"c":156.1,"v":112100},{"d":"2022-10-13","o":153.71,"h":160.7,"l":151.71,"c":158.89,"v":129500},{"d":"2022-10-14","o":160.78,"h":160.78,"l":153.57,"c":154.43,"v":93800},{"d":"2022-10-17","o":158.83,"h":159.4,"l":154.71,"c":156.9,"v":254600},{"d":"2022-10-18","o":160.81,"h":163.74,"l":158.94,"c":159,"v":193800},{"d":"2022-10-19","o":156,"h":159.1,"l":145.22,"c":147.48,"v":210000},{"d":"2022-10-20","o":147.24,"h":148.7,"l":139.6,"c":141.06,"v":251300},{"d":"2022-10-21","o":140.74,"h":144.39,"l":138.88,"c":143.15,"v":207800},{"d":"2022-10-24","o":143.59,"h":148.93,"l":143.2,"c":148.24,"v":219300},{"d":"2022-10-25","o":149.39,"h":155,"l":148.57,"c":154.15,"v":305100},{"d":"2022-10-26","o":156.7,"h":159.83,"l":152.09,"c":154.61,"v":186200},{"d":"2022-10-27","o":156.58,"h":164.02,"l":153.82,"c":157.95,"v":163800},{"d":"2022-10-28","o":158.3,"h":160.79,"l":149.38,"c":156.93,"v":269600},{"d":"2022-10-31","o":156.29,"h":159.6,"l":155.73,"c":157.75,"v":323000},{"d":"2022-11-01","o":158.49,"h":168.9,"l":158.49,"c":167.75,"v":248800},{"d":"2022-11-02","o":166.36,"h":166.36,"l":155,"c":155.34,"v":223100},{"d":"2022-11-03","o":152.23,"h":158.96,"l":151.56,"c":155.86,"v":137000},{"d":"2022-11-04","o":158.08,"h":158.41,"l":150.73,"c":153.88,"v":145600},{"d":"2022-11-07","o":155.88,"h":160.99,"l":153.7,"c":159.63,"v":144700},{"d":"2022-11-08","o":161.85,"h":165.51,"l":159.9,"c":165.03,"v":159400},{"d":"2022-11-09","o":164.1,"h":165.34,"l":159.24,"c":159.55,"v":121000},{"d":"2022-11-10","o":166.83,"h":178.64,"l":166.41,"c":175.8,"v":222000},{"d":"2022-11-11","o":176.33,"h":181.88,"l":175.6,"c":181.05,"v":184900},{"d":"2022-11-14","o":178.84,"h":184.74,"l":178.82,"c":178.96,"v":156100},{"d":"2022-11-15","o":183,"h":189.62,"l":179,"c":180.27,"v":164200},{"d":"2022-11-16","o":177.88,"h":178.67,"l":174.5,"c":176.19,"v":134100},{"d":"2022-11-17","o":174,"h":179.8,"l":173.93,"c":179.4,"v":122600},{"d":"2022-11-18","o":182.77,"h":182.77,"l":172.35,"c":178.36,"v":167000},{"d":"2022-11-21","o":177.51,"h":181.47,"l":176.76,"c":179.49,"v":196200},{"d":"2022-11-22","o":181.74,"h":183.2,"l":179.58,"c":179.82,"v":135500},{"d":"2022-11-23","o":178.56,"h":182.07,"l":178.56,"c":181.9,"v":74000},{"d":"2022-11-25","o":179.98,"h":183.3,"l":179.98,"c":181.56,"v":39300},{"d":"2022-11-28","o":181.24,"h":181.82,"l":179.06,"c":180.44,"v":111700},{"d":"2022-11-29","o":180.18,"h":184.66,"l":180.18,"c":182.09,"v":140900},{"d":"2022-11-30","o":180.38,"h":189.97,"l":179.99,"c":187.62,"v":224800},{"d":"2022-12-01","o":187.62,"h":189.66,"l":181.25,"c":182.74,"v":119600},{"d":"2022-12-02","o":181.26,"h":184.83,"l":180.69,"c":183.32,"v":119500},{"d":"2022-12-05","o":181.5,"h":181.5,"l":175.58,"c":176.55,"v":160600},{"d":"2022-12-06","o":177.93,"h":181.41,"l":176.47,"c":180.44,"v":145200},{"d":"2022-12-07","o":179.84,"h":183.07,"l":178.77,"c":178.96,"v":111200},{"d":"2022-12-08","o":179.6,"h":181.76,"l":178.75,"c":181.54,"v":106600},{"d":"2022-12-09","o":178.75,"h":182.8,"l":178.75,"c":181.18,"v":143800},{"d":"2022-12-12","o":182.04,"h":182.65,"l":179.03,"c":179.78,"v":207600},{"d":"2022-12-13","o":185.78,"h":186.66,"l":174.74,"c":175.77,"v":275800},{"d":"2022-12-14","o":175.33,"h":180.57,"l":175.07,"c":177.41,"v":179000},{"d":"2022-12-15","o":175.43,"h":176.96,"l":169.45,"c":170.36,"v":276900},{"d":"2022-12-16","o":167.34,"h":169.52,"l":165.94,"c":167.1,"v":405900},{"d":"2022-12-19","o":167.1,"h":168.74,"l":161.21,"c":161.87,"v":246300},{"d":"2022-12-20","o":160.72,"h":164.24,"l":157.53,"c":158.71,"v":239500},{"d":"2022-12-21","o":159.5,"h":167.79,"l":159.19,"c":165.18,"v":226300},{"d":"2022-12-22","o":159.47,"h":166.43,"l":157.47,"c":166.27,"v":284600},{"d":"2022-12-23","o":166.37,"h":170.36,"l":165.88,"c":169.01,"v":248800},{"d":"2022-12-27","o":168.67,"h":173.75,"l":168.67,"c":172.5,"v":213800},{"d":"2022-12-28","o":174.23,"h":174.38,"l":169.42,"c":169.96,"v":152900},{"d":"2022-12-29","o":172.24,"h":176.54,"l":170.05,"c":175,"v":168600},{"d":"2022-12-30","o":173.69,"h":181.26,"l":173.69,"c":179.25,"v":307500},{"d":"2023-01-03","o":180.06,"h":182.95,"l":174.21,"c":174.3,"v":238900},{"d":"2023-01-04","o":176.71,"h":180.85,"l":176.71,"c":179.34,"v":173900},{"d":"2023-01-05","o":177.96,"h":181.51,"l":175.42,"c":180.24,"v":128600},{"d":"2023-01-06","o":182.85,"h":185.22,"l":181.19,"c":184.23,"v":170700},{"d":"2023-01-09","o":184.73,"h":187.93,"l":182.86,"c":184.24,"v":129700},{"d":"2023-01-10","o":183.99,"h":189.53,"l":182.22,"c":189.37,"v":161500},{"d":"2023-01-11","o":189.42,"h":195.5,"l":189.42,"c":191.97,"v":132700},{"d":"2023-01-12","o":193.58,"h":194.41,"l":188.37,"c":193.54,"v":155700},{"d":"2023-01-13","o":189.7,"h":191.48,"l":185.89,"c":189.05,"v":139700},{"d":"2023-01-17","o":185.35,"h":188.81,"l":184.19,"c":186.19,"v":132400},{"d":"2023-01-18","o":186.86,"h":191.46,"l":184.17,"c":184.34,"v":104800},{"d":"2023-01-19","o":182.89,"h":184.07,"l":178.87,"c":184.04,"v":145000},{"d":"2023-01-20","o":185.62,"h":190.03,"l":184.93,"c":189.96,"v":97600},{"d":"2023-01-23","o":190.99,"h":192.24,"l":188.77,"c":191.84,"v":94700},{"d":"2023-01-24","o":189.88,"h":191.86,"l":188.68,"c":189.04,"v":93800},{"d":"2023-01-25","o":187.15,"h":194.48,"l":186.56,"c":193.64,"v":158500},{"d":"2023-01-26","o":195,"h":202.72,"l":195,"c":200.63,"v":342300},{"d":"2023-01-27","o":204.85,"h":217.31,"l":201.98,"c":214.84,"v":445500},{"d":"2023-01-30","o":211.75,"h":219.92,"l":211.75,"c":214.18,"v":245200},{"d":"2023-01-31","o":215.47,"h":223.29,"l":215.47,"c":220,"v":396000},{"d":"2023-02-01","o":219.37,"h":234.01,"l":219.37,"c":231.64,"v":359700},{"d":"2023-02-02","o":235.84,"h":253.67,"l":234.67,"c":241.71,"v":1012700},{"d":"2023-02-03","o":237.45,"h":251.76,"l":236.9,"c":243.13,"v":464300},{"d":"2023-02-06","o":242.95,"h":244.16,"l":234.61,"c":236,"v":298100},{"d":"2023-02-07","o":234.29,"h":236,"l":229.1,"c":235.92,"v":323900},{"d":"2023-02-08","o":233.78,"h":237.06,"l":231.99,"c":232.32,"v":175800},{"d":"2023-02-09","o":234.12,"h":236.06,"l":230.36,"c":231.45,"v":179600},{"d":"2023-02-10","o":228.99,"h":233.18,"l":227.22,"c":231.51,"v":187200},{"d":"2023-02-13","o":230.59,"h":232.87,"l":229.25,"c":232.24,"v":152000},{"d":"2023-02-14","o":231.73,"h":234.99,"l":230.21,"c":233.19,"v":186200},{"d":"2023-02-15","o":228.67,"h":234.41,"l":227.57,"c":234.12,"v":256000},{"d":"2023-02-16","o":229.7,"h":235.28,"l":226.6,"c":233.51,"v":211900},{"d":"2023-02-17","o":235.72,"h":242.93,"l":232.7,"c":241.52,"v":416800},{"d":"2023-02-21","o":240.38,"h":240.38,"l":222.02,"c":223.29,"v":240200},{"d":"2023-02-22","o":223.45,"h":231.76,"l":223.45,"c":228.98,"v":276400},{"d":"2023-02-23","o":229.81,"h":230.95,"l":225.8,"c":229.39,"v":176700},{"d":"2023-02-24","o":224.7,"h":225.21,"l":219.26,"c":221.24,"v":248300},{"d":"2023-02-27","o":224.03,"h":227.11,"l":223.64,"c":227,"v":192900},{"d":"2023-02-28","o":227.19,"h":230.87,"l":226.48,"c":227.1,"v":225700},{"d":"2023-03-01","o":225.54,"h":233.12,"l":225.5,"c":232.85,"v":205700},{"d":"2023-03-02","o":230.88,"h":233.95,"l":229.46,"c":232.75,"v":120700},{"d":"2023-03-03","o":234.55,"h":241.3,"l":233.81,"c":238.02,"v":381200},{"d":"2023-03-06","o":236.31,"h":240.5,"l":233.1,"c":235.44,"v":281800},{"d":"2023-03-07","o":235.25,"h":240.95,"l":234.8,"c":235.48,"v":169500},{"d":"2023-03-08","o":236.21,"h":239.92,"l":234.34,"c":234.7,"v":174500},{"d":"2023-03-09","o":235.34,"h":237.42,"l":231.61,"c":234.74,"v":292300},{"d":"2023-03-10","o":232.49,"h":232.49,"l":223.37,"c":225.24,"v":287500},{"d":"2023-03-13","o":218.81,"h":219.98,"l":207.19,"c":207.47,"v":544300},{"d":"2023-03-14","o":214.05,"h":216.46,"l":198.99,"c":201.6,"v":340600},{"d":"2023-03-15","o":194.2,"h":199.42,"l":189.07,"c":199.29,"v":353400},{"d":"2023-03-16","o":195.17,"h":203.13,"l":193.88,"c":202.94,"v":324400},{"d":"2023-03-17","o":200.88,"h":200.88,"l":190.76,"c":196.04,"v":693000},{"d":"2023-03-20","o":198.96,"h":205.92,"l":197.49,"c":200.24,"v":222400},{"d":"2023-03-21","o":206.49,"h":210.29,"l":203.3,"c":204.25,"v":204800},{"d":"2023-03-22","o":204.63,"h":206.39,"l":198.75,"c":198.76,"v":164000},{"d":"2023-03-23","o":199.99,"h":202.52,"l":195,"c":197.96,"v":243800},{"d":"2023-03-24","o":195.61,"h":199.1,"l":191.09,"c":198.36,"v":138400},{"d":"2023-03-27","o":201.34,"h":201.34,"l":197.89,"c":198.54,"v":170400},{"d":"2023-03-28","o":198.36,"h":201.52,"l":196.32,"c":199.39,"v":194600},{"d":"2023-03-29","o":200.51,"h":200.51,"l":196.91,"c":199.65,"v":316600},{"d":"2023-03-30","o":203.12,"h":207.86,"l":201.58,"c":206.46,"v":208200},{"d":"2023-03-31","o":208.54,"h":210.78,"l":208.43,"c":210,"v":182900},{"d":"2023-04-03","o":209.99,"h":211.69,"l":206.01,"c":209.98,"v":187100},{"d":"2023-04-04","o":211.46,"h":211.46,"l":200.73,"c":203.46,"v":256700},{"d":"2023-04-05","o":200.8,"h":201,"l":192.5,"c":194.67,"v":192000},{"d":"2023-04-06","o":194.85,"h":197.57,"l":192.98,"c":193.54,"v":160000},{"d":"2023-04-10","o":193.14,"h":200.2,"l":191.56,"c":196.46,"v":154700},{"d":"2023-04-11","o":199.97,"h":206,"l":199.36,"c":205.36,"v":269000},{"d":"2023-04-12","o":207.83,"h":207.95,"l":200.21,"c":203.77,"v":184800},{"d":"2023-04-13","o":206.05,"h":207.36,"l":202.71,"c":205.27,"v":166800},{"d":"2023-04-14","o":206.81,"h":210.07,"l":204.86,"c":208.27,"v":153400},{"d":"2023-04-17","o":208.5,"h":209.71,"l":200.96,"c":204.63,"v":155500},{"d":"2023-04-18","o":206.21,"h":210.76,"l":204,"c":208.08,"v":212000},{"d":"2023-04-19","o":204.82,"h":208.01,"l":200.88,"c":206.3,"v":164600},{"d":"2023-04-20","o":203.6,"h":207.33,"l":201.36,"c":204.88,"v":224500},{"d":"2023-04-21","o":204.28,"h":204.39,"l":201,"c":203.93,"v":178700},{"d":"2023-04-24","o":203.19,"h":209.03,"l":203.19,"c":206.87,"v":331000},{"d":"2023-04-25","o":205.88,"h":205.88,"l":186.34,"c":187.64,"v":563200},{"d":"2023-04-26","o":186.12,"h":193.92,"l":184.79,"c":186.03,"v":380100},{"d":"2023-04-27","o":185.2,"h":194.22,"l":184.03,"c":193.19,"v":250200},{"d":"2023-04-28","o":191.93,"h":197.27,"l":191.61,"c":193.46,"v":198400},{"d":"2023-05-01","o":194.77,"h":200.62,"l":194.6,"c":198.33,"v":254000},{"d":"2023-05-02","o":196.43,"h":196.77,"l":190.15,"c":196.07,"v":255200},{"d":"2023-05-03","o":195.7,"h":198.5,"l":190.84,"c":191.82,"v":290300},{"d":"2023-05-04","o":189.98,"h":191.23,"l":186.72,"c":189.41,"v":228300},{"d":"2023-05-05","o":192.5,"h":198.56,"l":191.75,"c":196.93,"v":234200},{"d":"2023-05-08","o":198,"h":204.76,"l":196.49,"c":201.88,"v":265600},{"d":"2023-05-09","o":199.9,"h":205.06,"l":198.43,"c":202.07,"v":207800},{"d":"2023-05-10","o":206.25,"h":208.47,"l":203.1,"c":204.18,"v":191900},{"d":"2023-05-11","o":201.55,"h":205.54,"l":201.4,"c":203.61,"v":206100},{"d":"2023-05-12","o":205.35,"h":205.47,"l":198.25,"c":199.47,"v":251100},{"d":"2023-05-15","o":199.91,"h":204.47,"l":196.41,"c":202.06,"v":249900},{"d":"2023-05-16","o":198.57,"h":201.42,"l":195.5,"c":197.53,"v":280900},{"d":"2023-05-17","o":199.69,"h":207.28,"l":196.59,"c":205.67,"v":235900},{"d":"2023-05-18","o":205.22,"h":208.97,"l":204.2,"c":208.76,"v":111300},{"d":"2023-05-19","o":209.86,"h":209.86,"l":203.82,"c":204.23,"v":184400},{"d":"2023-05-22","o":205.57,"h":206.24,"l":202.08,"c":204.35,"v":141400},{"d":"2023-05-23","o":203.45,"h":210.66,"l":202.21,"c":206.4,"v":202800},{"d":"2023-05-24","o":206.69,"h":206.69,"l":201.77,"c":203.05,"v":114000},{"d":"2023-05-25","o":203.06,"h":205.65,"l":197.53,"c":201.04,"v":113200},{"d":"2023-05-26","o":210.04,"h":214.07,"l":206.09,"c":212.6,"v":169000},{"d":"2023-05-30","o":213.3,"h":216.48,"l":211.67,"c":216.47,"v":149900},{"d":"2023-05-31","o":212.23,"h":214.9,"l":207.32,"c":209.11,"v":474200},{"d":"2023-06-01","o":208.62,"h":208.69,"l":204.88,"c":204.89,"v":189600},{"d":"2023-06-02","o":207.89,"h":220,"l":207.39,"c":218.49,"v":193300},{"d":"2023-06-05","o":215.62,"h":216.78,"l":208.44,"c":210.96,"v":146100},{"d":"2023-06-06","o":211.68,"h":221.58,"l":211.68,"c":220.16,"v":225300},{"d":"2023-06-07","o":223.41,"h":230.91,"l":222.29,"c":230.1,"v":297300},{"d":"2023-06-08","o":228.93,"h":231.49,"l":225.78,"c":230.9,"v":133800},{"d":"2023-06-09","o":232.53,"h":232.53,"l":224.82,"c":226.26,"v":121400},{"d":"2023-06-12","o":224.5,"h":228.98,"l":223.33,"c":226.73,"v":202400},{"d":"2023-06-13","o":228.34,"h":234.54,"l":226.91,"c":227.85,"v":303300},{"d":"2023-06-14","o":227.95,"h":230.06,"l":219.5,"c":221.84,"v":289600},{"d":"2023-06-15","o":220.28,"h":228.93,"l":220.19,"c":228.76,"v":183000},{"d":"2023-06-16","o":230.2,"h":230.2,"l":219.38,"c":221.79,"v":791600},{"d":"2023-06-20","o":221.97,"h":226.16,"l":220.7,"c":224.47,"v":209700},{"d":"2023-06-21","o":225.09,"h":229.2,"l":222.87,"c":226.48,"v":143500},{"d":"2023-06-22","o":225.99,"h":229.99,"l":222.53,"c":229.89,"v":106600},{"d":"2023-06-23","o":227.58,"h":232,"l":226.38,"c":228.36,"v":362800},{"d":"2023-06-26","o":228.17,"h":234.98,"l":228.17,"c":229,"v":146700},{"d":"2023-06-27","o":229,"h":238.14,"l":228.67,"c":235.9,"v":112700},{"d":"2023-06-28","o":234.44,"h":242.99,"l":234.44,"c":240.99,"v":178200},{"d":"2023-06-29","o":240.76,"h":246.69,"l":239.93,"c":240.68,"v":192900},{"d":"2023-06-30","o":241.59,"h":244.29,"l":236.95,"c":240.42,"v":166300},{"d":"2023-07-03","o":238.56,"h":245.52,"l":236.59,"c":239.09,"v":103000},{"d":"2023-07-05","o":238.69,"h":242.61,"l":237.71,"c":241.65,"v":177700},{"d":"2023-07-06","o":238.36,"h":241.94,"l":235.5,"c":236.63,"v":117300},{"d":"2023-07-07","o":238.97,"h":245.25,"l":238.97,"c":243.68,"v":173100},{"d":"2023-07-10","o":242.75,"h":248,"l":241.1,"c":243.11,"v":351100},{"d":"2023-07-11","o":245.87,"h":256.39,"l":245.27,"c":250.85,"v":239800},{"d":"2023-07-12","o":255.05,"h":255.05,"l":249.02,"c":251.19,"v":225800},{"d":"2023-07-13","o":251.51,"h":254,"l":248.03,"c":248.3,"v":283200},{"d":"2023-07-14","o":247.65,"h":247.8,"l":240.93,"c":243.26,"v":192600},{"d":"2023-07-17","o":242.66,"h":246.92,"l":240.88,"c":244.23,"v":140400},{"d":"2023-07-18","o":244.43,"h":248.71,"l":244.43,"c":247.42,"v":137500},{"d":"2023-07-19","o":250.28,"h":250.85,"l":245.38,"c":249.98,"v":192700},{"d":"2023-07-20","o":250.58,"h":251.85,"l":241.17,"c":243.08,"v":189400},{"d":"2023-07-21","o":245.14,"h":245.14,"l":231.23,"c":232.37,"v":286100},{"d":"2023-07-24","o":231.89,"h":235.21,"l":228.06,"c":232.94,"v":209100},{"d":"2023-07-25","o":230,"h":234.9,"l":217.29,"c":218.31,"v":401900},{"d":"2023-07-26","o":219.25,"h":225.07,"l":218.13,"c":221.91,"v":285100},{"d":"2023-07-27","o":224.3,"h":224.55,"l":218.53,"c":221.17,"v":180000},{"d":"2023-07-28","o":224.28,"h":224.28,"l":216.22,"c":219.99,"v":145100},{"d":"2023-07-31","o":220.61,"h":226.92,"l":219.18,"c":225.6,"v":217900},{"d":"2023-08-01","o":221.85,"h":226.97,"l":218.41,"c":225.46,"v":139800},{"d":"2023-08-02","o":222.5,"h":226.75,"l":222.5,"c":225.17,"v":112800},{"d":"2023-08-03","o":225.72,"h":225.72,"l":221.98,"c":224.43,"v":171300},{"d":"2023-08-04","o":223.64,"h":224.19,"l":219.84,"c":221.43,"v":129700},{"d":"2023-08-07","o":220.56,"h":226.16,"l":220.24,"c":225.69,"v":116400},{"d":"2023-08-08","o":221.22,"h":221.71,"l":218.38,"c":219.59,"v":107300},{"d":"2023-08-09","o":220.9,"h":223.42,"l":218.29,"c":223.21,"v":145500},{"d":"2023-08-10","o":224.4,"h":226.63,"l":219.89,"c":221.45,"v":138400},{"d":"2023-08-11","o":219.41,"h":227.01,"l":218.64,"c":226.09,"v":102000},{"d":"2023-08-14","o":224.06,"h":229.52,"l":222.44,"c":229.3,"v":140900},{"d":"2023-08-15","o":227.88,"h":228.25,"l":222.33,"c":223.19,"v":120900},{"d":"2023-08-16","o":222.41,"h":225.95,"l":218.64,"c":219.32,"v":119900},{"d":"2023-08-17","o":220.25,"h":222.99,"l":218.47,"c":218.61,"v":123200},{"d":"2023-08-18","o":216.43,"h":222.44,"l":215.5,"c":221.37,"v":100400},{"d":"2023-08-21","o":220.7,"h":223.14,"l":218.03,"c":219.87,"v":105000},{"d":"2023-08-22","o":218.94,"h":221.14,"l":217.96,"c":219.06,"v":115800},{"d":"2023-08-23","o":217.63,"h":222.48,"l":216.17,"c":222.27,"v":125500},{"d":"2023-08-24","o":220.59,"h":220.59,"l":216.94,"c":217.57,"v":113000},{"d":"2023-08-25","o":219.15,"h":220.82,"l":214.49,"c":218.7,"v":102400},{"d":"2023-08-28","o":220.2,"h":223.82,"l":219.84,"c":221.72,"v":101700},{"d":"2023-08-29","o":222.53,"h":225.92,"l":220.3,"c":225.6,"v":101500},{"d":"2023-08-30","o":223.93,"h":229.35,"l":223.86,"c":229,"v":143800},{"d":"2023-08-31","o":229.57,"h":231.58,"l":228.89,"c":230,"v":165200},{"d":"2023-09-01","o":232.11,"h":234.1,"l":231.76,"c":233.48,"v":108100},{"d":"2023-09-05","o":231.31,"h":232.13,"l":225.88,"c":227.47,"v":188200},{"d":"2023-09-06","o":226.71,"h":230,"l":224.2,"c":225.24,"v":135300},{"d":"2023-09-07","o":224.32,"h":226.17,"l":218.81,"c":219.2,"v":147100},{"d":"2023-09-08","o":218.79,"h":226.27,"l":218.3,"c":222.27,"v":133800},{"d":"2023-09-11","o":225.58,"h":225.58,"l":220.94,"c":221.04,"v":121500},{"d":"2023-09-12","o":220.34,"h":223.86,"l":218.77,"c":222.61,"v":153400},{"d":"2023-09-13","o":222.61,"h":223.11,"l":218.35,"c":220.58,"v":144100},{"d":"2023-09-14","o":222.46,"h":234.56,"l":222.46,"c":234.19,"v":266100},{"d":"2023-09-15","o":233.55,"h":235,"l":222.98,"c":225.13,"v":812800},{"d":"2023-09-18","o":226.19,"h":230.4,"l":225.49,"c":225.92,"v":140600},{"d":"2023-09-19","o":227,"h":228.02,"l":224.21,"c":224.97,"v":139000},{"d":"2023-09-20","o":225.73,"h":228.51,"l":225.73,"c":226.55,"v":162500},{"d":"2023-09-21","o":224.49,"h":228.54,"l":222.5,"c":225.23,"v":137400},{"d":"2023-09-22","o":227.64,"h":231.46,"l":222.2,"c":223,"v":260700},{"d":"2023-09-25","o":221.83,"h":227.47,"l":221.83,"c":223.69,"v":134300},{"d":"2023-09-26","o":221.53,"h":225.25,"l":220.98,"c":221.56,"v":113900},{"d":"2023-09-27","o":221.56,"h":228.35,"l":221.56,"c":225.47,"v":97000},{"d":"2023-09-28","o":218.34,"h":230.45,"l":218.34,"c":229.19,"v":182300},{"d":"2023-09-29","o":231.57,"h":232.3,"l":228.71,"c":230.07,"v":224800},{"d":"2023-10-02","o":230.41,"h":232.9,"l":216.88,"c":218.85,"v":175300},{"d":"2023-10-03","o":217.73,"h":218.86,"l":213.84,"c":214.07,"v":111300},{"d":"2023-10-04","o":212.69,"h":217.1,"l":211.75,"c":214.32,"v":75300},{"d":"2023-10-05","o":212.63,"h":214.85,"l":207.96,"c":207.99,"v":129500},{"d":"2023-10-06","o":206.8,"h":214.85,"l":206.8,"c":210.88,"v":159200},{"d":"2023-10-09","o":209.73,"h":218.82,"l":208.57,"c":217.09,"v":177300},{"d":"2023-10-10","o":217.52,"h":222.84,"l":217.52,"c":221.52,"v":97900},{"d":"2023-10-11","o":221.51,"h":223.08,"l":216.74,"c":218.07,"v":124200},{"d":"2023-10-12","o":217.63,"h":217.63,"l":207.83,"c":212.69,"v":134100},{"d":"2023-10-13","o":212.42,"h":216.36,"l":210.05,"c":212.4,"v":204700},{"d":"2023-10-16","o":215.79,"h":219,"l":214.95,"c":216.18,"v":80900},{"d":"2023-10-17","o":215,"h":222.08,"l":215,"c":216.49,"v":113900},{"d":"2023-10-18","o":214.48,"h":215.19,"l":212.29,"c":212.83,"v":116800},{"d":"2023-10-19","o":211.72,"h":213.68,"l":206.1,"c":207.05,"v":153100},{"d":"2023-10-20","o":207.47,"h":208.56,"l":204.23,"c":204.71,"v":145200},{"d":"2023-10-23","o":203.61,"h":205,"l":198.88,"c":199.16,"v":168000},{"d":"2023-10-24","o":187.24,"h":194.7,"l":182.65,"c":186.52,"v":436600},{"d":"2023-10-25","o":183.49,"h":185.71,"l":178.4,"c":184.92,"v":221400},{"d":"2023-10-26","o":186.14,"h":192.89,"l":186.14,"c":189.04,"v":230300},{"d":"2023-10-27","o":189.65,"h":190.35,"l":185.13,"c":186.56,"v":193700},{"d":"2023-10-30","o":189.71,"h":190.15,"l":184.47,"c":186.07,"v":184900},{"d":"2023-10-31","o":192.04,"h":193.73,"l":189.25,"c":191.37,"v":167000},{"d":"2023-11-01","o":189.32,"h":196.88,"l":186.29,"c":196.34,"v":193200},{"d":"2023-11-02","o":199.67,"h":201.79,"l":198.7,"c":201.77,"v":159800},{"d":"2023-11-03","o":205.53,"h":213.83,"l":205.53,"c":210.02,"v":163400},{"d":"2023-11-06","o":208.15,"h":208.15,"l":201.92,"c":204.29,"v":104000},{"d":"2023-11-07","o":203.93,"h":203.93,"l":199.99,"c":202.66,"v":98200},{"d":"2023-11-08","o":201.79,"h":204.36,"l":199.94,"c":201.47,"v":77500},{"d":"2023-11-09","o":204.78,"h":204.78,"l":198.5,"c":198.56,"v":169900},{"d":"2023-11-10","o":199.73,"h":202.95,"l":198.37,"c":201.62,"v":95700},{"d":"2023-11-13","o":199.84,"h":204.41,"l":199.8,"c":203.7,"v":77600},{"d":"2023-11-14","o":210.84,"h":221.32,"l":210.84,"c":218.58,"v":133100},{"d":"2023-11-15","o":218.98,"h":225.96,"l":218.98,"c":222.74,"v":142100},{"d":"2023-11-16","o":220.29,"h":221.36,"l":202.46,"c":204.99,"v":224600},{"d":"2023-11-17","o":208.86,"h":211.5,"l":206.74,"c":209.67,"v":140700},{"d":"2023-11-20","o":208.2,"h":212.32,"l":207.02,"c":212.19,"v":73700},{"d":"2023-11-21","o":210.01,"h":210.03,"l":204.67,"c":205.7,"v":107600},{"d":"2023-11-22","o":206.55,"h":207.54,"l":205,"c":207.07,"v":108600},{"d":"2023-11-24","o":207,"h":210.09,"l":206.68,"c":209.76,"v":50200},{"d":"2023-11-27","o":208.03,"h":209.69,"l":207.43,"c":207.53,"v":169100},{"d":"2023-11-28","o":208.8,"h":211.94,"l":206.39,"c":209.18,"v":112800},{"d":"2023-11-29","o":212.31,"h":215.29,"l":208.9,"c":209.29,"v":114000},{"d":"2023-11-30","o":210.51,"h":212.39,"l":204.69,"c":209.82,"v":141700},{"d":"2023-12-01","o":209.31,"h":218.01,"l":208.32,"c":217.61,"v":118000},{"d":"2023-12-04","o":217.4,"h":222.72,"l":216.75,"c":222.71,"v":146600},{"d":"2023-12-05","o":220.07,"h":222.14,"l":215.31,"c":217.22,"v":196800},{"d":"2023-12-06","o":219.87,"h":223.75,"l":214.48,"c":214.62,"v":92700},{"d":"2023-12-07","o":215.07,"h":215.88,"l":213.01,"c":215.81,"v":91400},{"d":"2023-12-08","o":215.84,"h":218.32,"l":213.51,"c":215.21,"v":63000},{"d":"2023-12-11","o":215.06,"h":218.68,"l":213.27,"c":216.5,"v":78500},{"d":"2023-12-12","o":215.63,"h":217.15,"l":211.03,"c":211.2,"v":124500},{"d":"2023-12-13","o":211,"h":222.78,"l":208.42,"c":221.75,"v":211300},{"d":"2023-12-14","o":227.65,"h":238.28,"l":227.65,"c":234.34,"v":278600},{"d":"2023-12-15","o":236.45,"h":237.39,"l":229.52,"c":233.17,"v":424500},{"d":"2023-12-18","o":233.15,"h":234.72,"l":221.41,"c":223.06,"v":342700},{"d":"2023-12-19","o":225.48,"h":227.45,"l":222.67,"c":225.55,"v":346000},{"d":"2023-12-20","o":225.66,"h":227.83,"l":220.62,"c":221.79,"v":195400},{"d":"2023-12-21","o":227.46,"h":227.59,"l":224.14,"c":226.28,"v":152300},{"d":"2023-12-22","o":226.37,"h":228.56,"l":224.09,"c":224.18,"v":139900},{"d":"2023-12-26","o":224.81,"h":225.67,"l":222.83,"c":223.33,"v":166600},{"d":"2023-12-27","o":224.43,"h":226.72,"l":221.53,"c":223.99,"v":160500},{"d":"2023-12-28","o":223.45,"h":228.04,"l":222.52,"c":227.48,"v":139700},{"d":"2023-12-29","o":226.6,"h":226.6,"l":222.82,"c":224.97,"v":126300},{"d":"2024-01-02","o":222.98,"h":225.63,"l":220.64,"c":222.84,"v":165600},{"d":"2024-01-03","o":220,"h":220.01,"l":208,"c":208.67,"v":180100},{"d":"2024-01-04","o":209.85,"h":209.85,"l":205.94,"c":207,"v":119400},{"d":"2024-01-05","o":205.33,"h":209.98,"l":204.38,"c":205.54,"v":106000},{"d":"2024-01-08","o":205.79,"h":209.1,"l":204.28,"c":208.75,"v":107500},{"d":"2024-01-09","o":205.05,"h":209.06,"l":204.29,"c":209.05,"v":93700},{"d":"2024-01-10","o":208.34,"h":210.65,"l":207.16,"c":210.44,"v":101400},{"d":"2024-01-11","o":209.41,"h":209.57,"l":205,"c":209.5,"v":87700},{"d":"2024-01-12","o":211.85,"h":212.24,"l":200.1,"c":202.23,"v":148500},{"d":"2024-01-16","o":200.28,"h":205.34,"l":198.23,"c":202.59,"v":160400},{"d":"2024-01-17","o":199.38,"h":203.74,"l":199.38,"c":202.54,"v":89000},{"d":"2024-01-18","o":204.69,"h":205.11,"l":201.36,"c":203.4,"v":90100},{"d":"2024-01-19","o":204.25,"h":206.79,"l":201.11,"c":204.46,"v":102200},{"d":"2024-01-22","o":206.31,"h":209.33,"l":204.76,"c":207.57,"v":127700},{"d":"2024-01-23","o":211.14,"h":211.14,"l":206.13,"c":207.75,"v":161500},{"d":"2024-01-24","o":210,"h":210,"l":203.13,"c":205.07,"v":176900},{"d":"2024-01-25","o":208.99,"h":211.8,"l":205.37,"c":211.59,"v":233100},{"d":"2024-01-26","o":214.17,"h":215.35,"l":211.38,"c":213.92,"v":140400},{"d":"2024-01-29","o":213.92,"h":220.07,"l":212.93,"c":219.68,"v":119000},{"d":"2024-01-30","o":218.11,"h":221.85,"l":217.86,"c":218.36,"v":110300},{"d":"2024-01-31","o":214.95,"h":219.1,"l":208.65,"c":209.06,"v":225300},{"d":"2024-02-01","o":210.77,"h":214.82,"l":209.75,"c":213.67,"v":192600},{"d":"2024-02-02","o":209.96,"h":215.81,"l":207.37,"c":213.27,"v":157900},{"d":"2024-02-05","o":209.28,"h":213.57,"l":207.61,"c":210.8,"v":123300},{"d":"2024-02-06","o":210.8,"h":211.67,"l":209.07,"c":209.8,"v":97900},{"d":"2024-02-07","o":211.07,"h":211.88,"l":207.2,"c":210.74,"v":252400},{"d":"2024-02-08","o":200,"h":215,"l":195.09,"c":206.79,"v":373300},{"d":"2024-02-09","o":205.71,"h":217.32,"l":203.56,"c":215.92,"v":290900},{"d":"2024-02-12","o":217.04,"h":225.96,"l":217.04,"c":222.4,"v":216300},{"d":"2024-02-13","o":215.11,"h":221.43,"l":212.02,"c":218.35,"v":357500},{"d":"2024-02-14","o":218.89,"h":222.2,"l":213.54,"c":221.01,"v":251100},{"d":"2024-02-15","o":221.34,"h":223.5,"l":220.36,"c":221.34,"v":151500},{"d":"2024-02-16","o":218.59,"h":220.67,"l":216.26,"c":216.89,"v":168900},{"d":"2024-02-20","o":212.2,"h":214.1,"l":207.59,"c":208.18,"v":159000},{"d":"2024-02-21","o":207.5,"h":211,"l":205.99,"c":208.79,"v":150900},{"d":"2024-02-22","o":209.85,"h":211.99,"l":208.13,"c":211.91,"v":113500},{"d":"2024-02-23","o":211.91,"h":216.55,"l":210.87,"c":214.62,"v":92400},{"d":"2024-02-26","o":212.89,"h":215.86,"l":210.38,"c":211.13,"v":139200},{"d":"2024-02-27","o":213.53,"h":215.86,"l":211.48,"c":212,"v":194900},{"d":"2024-02-28","o":209.6,"h":211.88,"l":207.98,"c":208.29,"v":159700},{"d":"2024-02-29","o":212.09,"h":212.09,"l":208.04,"c":208.83,"v":302700},{"d":"2024-03-01","o":209.99,"h":211.05,"l":207.21,"c":209.8,"v":195600},{"d":"2024-03-04","o":208.95,"h":211.23,"l":205.5,"c":205.5,"v":169000},{"d":"2024-03-05","o":204.08,"h":208.44,"l":203.75,"c":205.27,"v":128900},{"d":"2024-03-06","o":206.88,"h":209.09,"l":204.6,"c":206.42,"v":232300},{"d":"2024-03-07","o":206.84,"h":210.69,"l":206.81,"c":210.15,"v":162300},{"d":"2024-03-08","o":213.2,"h":217.47,"l":209.54,"c":209.7,"v":140600},{"d":"2024-03-11","o":208.72,"h":210.61,"l":206.25,"c":210.52,"v":193100},{"d":"2024-03-12","o":210.03,"h":211.61,"l":207.9,"c":210.87,"v":106100},{"d":"2024-03-13","o":210.34,"h":214.34,"l":209.76,"c":210.43,"v":175800},{"d":"2024-03-14","o":208.49,"h":210.28,"l":202.98,"c":204.7,"v":302400},{"d":"2024-03-15","o":204.03,"h":210.65,"l":204.03,"c":210,"v":323800},{"d":"2024-03-18","o":211.09,"h":211.27,"l":208.06,"c":208.27,"v":130900},{"d":"2024-03-19","o":208.47,"h":210.34,"l":208.05,"c":209.21,"v":127900},{"d":"2024-03-20","o":208.04,"h":218.96,"l":208.04,"c":218.61,"v":181400},{"d":"2024-03-21","o":219.99,"h":226.92,"l":217.4,"c":224.59,"v":186700},{"d":"2024-03-22","o":224.56,"h":225.49,"l":221.68,"c":224.01,"v":159100},{"d":"2024-03-25","o":224,"h":225.76,"l":222.02,"c":222.63,"v":82600},{"d":"2024-03-26","o":225.36,"h":226.9,"l":223.2,"c":225.54,"v":122900},{"d":"2024-03-27","o":228.3,"h":234.34,"l":227.03,"c":233.73,"v":129700},{"d":"2024-03-28","o":234.81,"h":236.61,"l":233.96,"c":235.78,"v":183400},{"d":"2024-04-01","o":235.78,"h":235.78,"l":232.51,"c":234.35,"v":233900},{"d":"2024-04-02","o":230.97,"h":230.97,"l":224.27,"c":226.36,"v":212900},{"d":"2024-04-03","o":224.53,"h":227.48,"l":224.06,"c":225.64,"v":126200},{"d":"2024-04-04","o":229.06,"h":229.06,"l":221.89,"c":222.56,"v":98100},{"d":"2024-04-05","o":221.47,"h":224.61,"l":220.68,"c":224.06,"v":140100},{"d":"2024-04-08","o":225.99,"h":227.56,"l":224.66,"c":224.82,"v":75400},{"d":"2024-04-09","o":224.82,"h":230.8,"l":224.82,"c":229.98,"v":153900},{"d":"2024-04-10","o":225.15,"h":226.36,"l":217.88,"c":220.04,"v":208200},{"d":"2024-04-11","o":218.19,"h":220.73,"l":215.69,"c":220.38,"v":147100},{"d":"2024-04-12","o":220.19,"h":220.19,"l":216.6,"c":217.51,"v":182000},{"d":"2024-04-15","o":218.25,"h":220.14,"l":214.54,"c":215.12,"v":182200},{"d":"2024-04-16","o":214.16,"h":217.87,"l":211.88,"c":216.4,"v":109600},{"d":"2024-04-17","o":218.24,"h":218.25,"l":211.58,"c":211.87,"v":141500},{"d":"2024-04-18","o":212.91,"h":216.23,"l":211.1,"c":211.49,"v":143100},{"d":"2024-04-19","o":210.92,"h":215.46,"l":210.49,"c":215.12,"v":157000},{"d":"2024-04-22","o":215.08,"h":218.81,"l":214.5,"c":216.86,"v":152200},{"d":"2024-04-23","o":218.23,"h":223.04,"l":217.67,"c":222.19,"v":151400},{"d":"2024-04-24","o":220.26,"h":225.5,"l":219.63,"c":221.54,"v":193900},{"d":"2024-04-25","o":217.37,"h":218.47,"l":206.62,"c":217.12,"v":321800},{"d":"2024-04-26","o":217.12,"h":226.47,"l":217.12,"c":221.97,"v":170300},{"d":"2024-04-29","o":222.51,"h":222.51,"l":217.75,"c":218.47,"v":142000},{"d":"2024-04-30","o":215.67,"h":216.27,"l":210.09,"c":210.24,"v":181700},{"d":"2024-05-01","o":211.54,"h":215.61,"l":209.81,"c":210.64,"v":199400},{"d":"2024-05-02","o":212.18,"h":213.45,"l":208.41,"c":208.45,"v":218500},{"d":"2024-05-03","o":211.91,"h":215.16,"l":211.03,"c":213.75,"v":201900},{"d":"2024-05-06","o":216.42,"h":221.7,"l":216.42,"c":221.6,"v":150000},{"d":"2024-05-07","o":221.73,"h":223.77,"l":219.3,"c":219.3,"v":134200},{"d":"2024-05-08","o":217.22,"h":222.29,"l":217.22,"c":221.69,"v":241800},{"d":"2024-05-09","o":221.01,"h":226.63,"l":220.31,"c":226.28,"v":136100},{"d":"2024-05-10","o":226.82,"h":226.83,"l":221.58,"c":224.82,"v":137900},{"d":"2024-05-13","o":227.42,"h":235.68,"l":227.42,"c":234.85,"v":219500},{"d":"2024-05-14","o":240.87,"h":244.69,"l":239.76,"c":242.99,"v":289700},{"d":"2024-05-15","o":245.09,"h":245.09,"l":236.97,"c":239.73,"v":152700},{"d":"2024-05-16","o":243.52,"h":245.15,"l":238.97,"c":243.88,"v":190400},{"d":"2024-05-17","o":243.57,"h":244.7,"l":240.63,"c":241.13,"v":169000},{"d":"2024-05-20","o":240.14,"h":242,"l":238.55,"c":239.01,"v":127600},{"d":"2024-05-21","o":238.02,"h":240.51,"l":236.97,"c":240,"v":164000},{"d":"2024-05-22","o":238.59,"h":240.6,"l":234.66,"c":234.76,"v":137900},{"d":"2024-05-23","o":235.02,"h":235.02,"l":227.14,"c":228.08,"v":128500},{"d":"2024-05-24","o":230.13,"h":231.61,"l":229.6,"c":231.3,"v":69100},{"d":"2024-05-28","o":232.22,"h":234.75,"l":231.4,"c":232.44,"v":135100},{"d":"2024-05-29","o":228.31,"h":230.23,"l":226.94,"c":227.39,"v":127800},{"d":"2024-05-30","o":227.96,"h":233.99,"l":227.84,"c":233.61,"v":122900},{"d":"2024-05-31","o":235.41,"h":237.12,"l":232.8,"c":235.07,"v":161000},{"d":"2024-06-03","o":239.59,"h":243.86,"l":237.46,"c":242.73,"v":189700},{"d":"2024-06-04","o":240.51,"h":241.77,"l":236.12,"c":237.73,"v":161300},{"d":"2024-06-05","o":237.89,"h":238,"l":233.55,"c":236.73,"v":127700},{"d":"2024-06-06","o":234.42,"h":237.42,"l":234.42,"c":235.43,"v":97000},{"d":"2024-06-07","o":235.5,"h":236.32,"l":234.06,"c":234.22,"v":118400},{"d":"2024-06-10","o":227.05,"h":232.21,"l":225.34,"c":231.46,"v":173100},{"d":"2024-06-11","o":229.37,"h":231.77,"l":225.49,"c":230.31,"v":206100},{"d":"2024-06-12","o":238.15,"h":243.88,"l":234.02,"c":234.54,"v":154000},{"d":"2024-06-13","o":232.7,"h":234.76,"l":230.04,"c":233.36,"v":110500},{"d":"2024-06-14","o":229.6,"h":231.37,"l":225.96,"c":229.93,"v":198800},{"d":"2024-06-17","o":228.77,"h":235.76,"l":228.48,"c":235.75,"v":102200},{"d":"2024-06-18","o":234.91,"h":236.36,"l":232.58,"c":233.12,"v":98500},{"d":"2024-06-20","o":231.16,"h":233.34,"l":226.91,"c":228.22,"v":262000},{"d":"2024-06-21","o":228.22,"h":231.05,"l":226.9,"c":228.65,"v":542400},{"d":"2024-06-24","o":229.84,"h":234.8,"l":228.46,"c":229.76,"v":168000},{"d":"2024-06-25","o":228.23,"h":228.64,"l":223.04,"c":223.66,"v":276400},{"d":"2024-06-26","o":222.29,"h":225.86,"l":221.56,"c":222.09,"v":221100},{"d":"2024-06-27","o":222.24,"h":226.33,"l":221.74,"c":226.14,"v":221300},{"d":"2024-06-28","o":227.82,"h":230.64,"l":227.05,"c":227.87,"v":304100},{"d":"2024-07-01","o":228.04,"h":230.02,"l":225.42,"c":228.24,"v":205500},{"d":"2024-07-02","o":229.09,"h":230.65,"l":227.14,"c":227.31,"v":179600},{"d":"2024-07-03","o":229.19,"h":229.19,"l":225.45,"c":225.61,"v":118400},{"d":"2024-07-05","o":224.68,"h":225.69,"l":222.9,"c":224.76,"v":166100},{"d":"2024-07-08","o":227.17,"h":230.58,"l":226,"c":227.27,"v":159000},{"d":"2024-07-09","o":225.12,"h":226.31,"l":222.35,"c":222.6,"v":204900},{"d":"2024-07-10","o":224.24,"h":228.56,"l":224.24,"c":227.28,"v":160300},{"d":"2024-07-11","o":234.09,"h":244.48,"l":234.09,"c":243.55,"v":205700},{"d":"2024-07-12","o":245,"h":250.15,"l":244.79,"c":247.98,"v":174400},{"d":"2024-07-15","o":247.74,"h":255.32,"l":245.76,"c":249.61,"v":219200},{"d":"2024-07-16","o":254.51,"h":259.67,"l":252.94,"c":259.62,"v":236500},{"d":"2024-07-17","o":256.23,"h":258.01,"l":254.7,"c":255.84,"v":187100},{"d":"2024-07-18","o":254,"h":258.69,"l":250.47,"c":250.91,"v":171800},{"d":"2024-07-19","o":250.93,"h":251.54,"l":244.38,"c":245.86,"v":163000},{"d":"2024-07-22","o":246.36,"h":252.01,"l":243.52,"c":251.93,"v":148100},{"d":"2024-07-23","o":251.05,"h":251.38,"l":245.74,"c":247.38,"v":159100},{"d":"2024-07-24","o":247.25,"h":254.02,"l":244.51,"c":245.02,"v":221000},{"d":"2024-07-25","o":245.48,"h":253.15,"l":245.1,"c":249.45,"v":145700},{"d":"2024-07-26","o":252.2,"h":255.63,"l":249.44,"c":254.21,"v":171000},{"d":"2024-07-29","o":254.97,"h":257.71,"l":253.5,"c":255.6,"v":94700},{"d":"2024-07-30","o":256.38,"h":258.68,"l":254.68,"c":257.19,"v":131200},{"d":"2024-07-31","o":256.55,"h":277.13,"l":255.65,"c":269.22,"v":433000},{"d":"2024-08-01","o":271.59,"h":273.58,"l":259.47,"c":263.43,"v":229500},{"d":"2024-08-02","o":239.76,"h":242.43,"l":228.21,"c":235.35,"v":324500},{"d":"2024-08-05","o":220.82,"h":235.25,"l":220,"c":230.17,"v":285000},{"d":"2024-08-06","o":230.4,"h":235.83,"l":226.01,"c":232.7,"v":138100},{"d":"2024-08-07","o":236.78,"h":238.22,"l":227.18,"c":227.23,"v":117900},{"d":"2024-08-08","o":230.03,"h":234.79,"l":230.03,"c":234.3,"v":86000},{"d":"2024-08-09","o":235.38,"h":235.38,"l":231.35,"c":233.92,"v":91300},{"d":"2024-08-12","o":230.65,"h":231.22,"l":226.05,"c":226.55,"v":122000},{"d":"2024-08-13","o":227.71,"h":230.67,"l":225.69,"c":229.85,"v":105300},{"d":"2024-08-14","o":228.86,"h":228.86,"l":223.14,"c":223.21,"v":122200},{"d":"2024-08-15","o":232.34,"h":236.27,"l":230.04,"c":231.99,"v":153100},{"d":"2024-08-16","o":231.49,"h":235.21,"l":229.42,"c":230.36,"v":96600},{"d":"2024-08-19","o":230.38,"h":231.5,"l":228.66,"c":230.03,"v":85600},{"d":"2024-08-20","o":229.03,"h":230.37,"l":224.97,"c":226.26,"v":100500},{"d":"2024-08-21","o":230.89,"h":235.62,"l":229.67,"c":235.04,"v":139900},{"d":"2024-08-22","o":235.04,"h":235.04,"l":229.79,"c":230.89,"v":101500},{"d":"2024-08-23","o":232.91,"h":242.06,"l":232.84,"c":241.78,"v":147300},{"d":"2024-08-26","o":245.05,"h":245.95,"l":243.03,"c":244.06,"v":163500},{"d":"2024-08-27","o":243.24,"h":243.5,"l":239.91,"c":240.36,"v":109300},{"d":"2024-08-28","o":238.54,"h":241.83,"l":237.41,"c":241.68,"v":270900},{"d":"2024-08-29","o":243.85,"h":243.85,"l":239.47,"c":242.2,"v":152700},{"d":"2024-08-30","o":242.86,"h":248.23,"l":240.86,"c":245.64,"v":611400},{"d":"2024-09-03","o":242.16,"h":245.64,"l":237.72,"c":237.74,"v":385600},{"d":"2024-09-04","o":236.23,"h":237.54,"l":233.7,"c":233.72,"v":374800},{"d":"2024-09-05","o":235.99,"h":235.99,"l":229.89,"c":230.77,"v":145300},{"d":"2024-09-06","o":229.91,"h":232.24,"l":221.5,"c":221.89,"v":200700},{"d":"2024-09-09","o":222.09,"h":224.96,"l":220.22,"c":223.21,"v":224900},{"d":"2024-09-10","o":221.86,"h":223.28,"l":208.54,"c":216.53,"v":294700},{"d":"2024-09-11","o":214.84,"h":216.48,"l":211.3,"c":214.52,"v":342200},{"d":"2024-09-12","o":215.59,"h":216.38,"l":212.55,"c":212.93,"v":245300},{"d":"2024-09-13","o":217.68,"h":223.43,"l":216.66,"c":221.7,"v":272900},{"d":"2024-09-16","o":223.88,"h":224.66,"l":219.67,"c":219.81,"v":141900},{"d":"2024-09-17","o":223.19,"h":226.4,"l":221.84,"c":222.05,"v":180800},{"d":"2024-09-18","o":221.86,"h":228.77,"l":218.47,"c":219.95,"v":287500},{"d":"2024-09-19","o":226.86,"h":227.57,"l":221.93,"c":227.34,"v":231800},{"d":"2024-09-20","o":225.48,"h":225.48,"l":222.91,"c":224.95,"v":612200},{"d":"2024-09-23","o":226.78,"h":229.37,"l":224.75,"c":227.95,"v":200900},{"d":"2024-09-24","o":229.97,"h":231.72,"l":226.88,"c":230.24,"v":420000},{"d":"2024-09-25","o":236.02,"h":239.03,"l":231.29,"c":231.7,"v":427600},{"d":"2024-09-26","o":234.74,"h":240.91,"l":231.62,"c":238.21,"v":204200},{"d":"2024-09-27","o":242.03,"h":246.8,"l":239.92,"c":244.35,"v":181100},{"d":"2024-09-30","o":241.84,"h":242.92,"l":236.33,"c":238.59,"v":174600},{"d":"2024-10-01","o":236.8,"h":236.8,"l":230.3,"c":233.36,"v":169900},{"d":"2024-10-02","o":231.52,"h":233.14,"l":228.48,"c":228.65,"v":111800},{"d":"2024-10-03","o":225.59,"h":225.59,"l":221.96,"c":223.51,"v":107700},{"d":"2024-10-04","o":229.16,"h":232.43,"l":228.46,"c":231.82,"v":139600},{"d":"2024-10-07","o":230.07,"h":230.68,"l":225.95,"c":229.01,"v":106800},{"d":"2024-10-08","o":229.99,"h":230.67,"l":224.39,"c":228.28,"v":112700},{"d":"2024-10-09","o":227.7,"h":228.63,"l":223.43,"c":223.61,"v":174700},{"d":"2024-10-10","o":221.31,"h":223.06,"l":219.5,"c":221.83,"v":127700},{"d":"2024-10-11","o":220.79,"h":224.4,"l":220.79,"c":223.13,"v":299100},{"d":"2024-10-14","o":221.88,"h":226.05,"l":221.39,"c":225.65,"v":80200},{"d":"2024-10-15","o":224.45,"h":232.12,"l":224.45,"c":225.83,"v":194600},{"d":"2024-10-16","o":229.5,"h":237.12,"l":228.78,"c":234.99,"v":115600},{"d":"2024-10-17","o":235.06,"h":235.54,"l":231.56,"c":235.28,"v":109000},{"d":"2024-10-18","o":236.68,"h":236.68,"l":233.8,"c":234.65,"v":94400},{"d":"2024-10-21","o":235.32,"h":236.05,"l":229.77,"c":229.97,"v":206400},{"d":"2024-10-22","o":229.95,"h":229.95,"l":225.86,"c":225.9,"v":115400},{"d":"2024-10-23","o":227.13,"h":231.82,"l":227.02,"c":229.77,"v":112700},{"d":"2024-10-24","o":229.85,"h":231.31,"l":224.23,"c":225.14,"v":350100},{"d":"2024-10-25","o":225.4,"h":228.28,"l":222.2,"c":222.87,"v":193100},{"d":"2024-10-28","o":225.1,"h":228.51,"l":221.25,"c":225.58,"v":830800},{"d":"2024-10-29","o":231.06,"h":233.12,"l":223.17,"c":231.42,"v":366500},{"d":"2024-10-30","o":228.02,"h":237.72,"l":228.02,"c":233.03,"v":179500},{"d":"2024-10-31","o":235.36,"h":235.36,"l":227.83,"c":227.84,"v":149600},{"d":"2024-11-01","o":228.58,"h":232.94,"l":226.83,"c":227.98,"v":142500},{"d":"2024-11-04","o":227.38,"h":237.63,"l":227.38,"c":236.98,"v":251300},{"d":"2024-11-05","o":235.15,"h":242.87,"l":235.15,"c":242.04,"v":166400},{"d":"2024-11-06","o":254.61,"h":263.36,"l":254.61,"c":259.2,"v":359700},{"d":"2024-11-07","o":257.75,"h":262.88,"l":256.09,"c":259.88,"v":179900},{"d":"2024-11-08","o":261.2,"h":263.33,"l":258.33,"c":260.45,"v":161900},{"d":"2024-11-11","o":263.12,"h":266.18,"l":261.9,"c":265.75,"v":172200},{"d":"2024-11-12","o":262.38,"h":263.11,"l":256.01,"c":258.66,"v":166600},{"d":"2024-11-13","o":262.78,"h":266.52,"l":262.51,"c":264.79,"v":155200},{"d":"2024-11-14","o":265.13,"h":267.92,"l":260.12,"c":261.62,"v":131200},{"d":"2024-11-15","o":264.24,"h":264.24,"l":256.4,"c":258.18,"v":112300},{"d":"2024-11-18","o":257.99,"h":260,"l":255.82,"c":255.9,"v":87900},{"d":"2024-11-19","o":251.88,"h":254.09,"l":249.74,"c":250.47,"v":119100},{"d":"2024-11-20","o":248.2,"h":251.78,"l":246.71,"c":250.48,"v":133300},{"d":"2024-11-21","o":252.98,"h":259.4,"l":252.14,"c":258.16,"v":106300},{"d":"2024-11-22","o":258.98,"h":264.46,"l":258.98,"c":261.3,"v":184800},{"d":"2024-11-25","o":264.7,"h":276.58,"l":263.99,"c":266.82,"v":253800},{"d":"2024-11-26","o":263.75,"h":264.58,"l":258.43,"c":263.72,"v":153200},{"d":"2024-11-27","o":264.2,"h":267.04,"l":259.7,"c":260.03,"v":162300},{"d":"2024-11-29","o":261.81,"h":263.75,"l":259.17,"c":259.83,"v":66000},{"d":"2024-12-02","o":258.69,"h":267.02,"l":257.8,"c":265.02,"v":275600},{"d":"2024-12-03","o":265.59,"h":265.59,"l":262.42,"c":265.35,"v":283600},{"d":"2024-12-04","o":265.61,"h":267.84,"l":261.98,"c":265.37,"v":123500},{"d":"2024-12-05","o":263.92,"h":266.19,"l":258.1,"c":259.16,"v":207400},{"d":"2024-12-06","o":261.7,"h":262.98,"l":256.03,"c":258.98,"v":99700},{"d":"2024-12-09","o":261.59,"h":261.7,"l":256.8,"c":257.26,"v":126400},{"d":"2024-12-10","o":257.56,"h":258.19,"l":254.44,"c":256.74,"v":179700},{"d":"2024-12-11","o":258.46,"h":259.57,"l":255.02,"c":255.63,"v":164800},{"d":"2024-12-12","o":255.06,"h":256.94,"l":253.18,"c":254.95,"v":107000},{"d":"2024-12-13","o":254.61,"h":256.2,"l":250.57,"c":253.72,"v":97600},{"d":"2024-12-16","o":252.56,"h":257.39,"l":252.56,"c":256.67,"v":159700},{"d":"2024-12-17","o":254.66,"h":256.9,"l":251.84,"c":252.3,"v":182700},{"d":"2024-12-18","o":253.36,"h":255.83,"l":243.43,"c":243.51,"v":166000},{"d":"2024-12-19","o":248.71,"h":249,"l":240.69,"c":243.86,"v":153800},{"d":"2024-12-20","o":241.61,"h":249.38,"l":238.38,"c":245.77,"v":658700},{"d":"2024-12-23","o":245.23,"h":245.23,"l":240.98,"c":243.78,"v":124900},{"d":"2024-12-24","o":243.19,"h":247.04,"l":243.05,"c":247.04,"v":50000},{"d":"2024-12-26","o":245.67,"h":249.57,"l":245.67,"c":249.27,"v":64300},{"d":"2024-12-27","o":246.57,"h":248,"l":242.28,"c":244.53,"v":86800},{"d":"2024-12-30","o":242.73,"h":244.65,"l":238.94,"c":242.96,"v":109300},{"d":"2024-12-31","o":243.67,"h":247.01,"l":242.78,"c":243.03,"v":117700},{"d":"2025-01-02","o":244.44,"h":246.72,"l":235.88,"c":236.42,"v":179100},{"d":"2025-01-03","o":236,"h":238.95,"l":230.66,"c":236.93,"v":124900},{"d":"2025-01-06","o":238.69,"h":244.37,"l":235.69,"c":237.05,"v":152100},{"d":"2025-01-07","o":239.36,"h":241.66,"l":236.63,"c":241.36,"v":135400},{"d":"2025-01-08","o":238.8,"h":243.48,"l":237.57,"c":241.99,"v":103100},{"d":"2025-01-10","o":236.19,"h":239.86,"l":235.17,"c":237.8,"v":127100},{"d":"2025-01-13","o":234.94,"h":242.25,"l":233.76,"c":241.92,"v":145400},{"d":"2025-01-14","o":242.38,"h":248.6,"l":242.38,"c":248.59,"v":171300},{"d":"2025-01-15","o":255.93,"h":255.93,"l":248.97,"c":249.8,"v":218000},{"d":"2025-01-16","o":248.42,"h":250.25,"l":244.64,"c":245.36,"v":338600},{"d":"2025-01-17","o":248.88,"h":249.76,"l":244.05,"c":244.78,"v":291700},{"d":"2025-01-21","o":248.57,"h":256.99,"l":247.07,"c":256.92,"v":220000},{"d":"2025-01-22","o":256.22,"h":260.83,"l":254.6,"c":256.61,"v":230100},{"d":"2025-01-23","o":254.87,"h":261.56,"l":254.34,"c":259.84,"v":115400},{"d":"2025-01-24","o":258.3,"h":262.05,"l":258.3,"c":261.08,"v":102800},{"d":"2025-01-27","o":262.5,"h":272,"l":261.08,"c":271.12,"v":191500},{"d":"2025-01-28","o":270.43,"h":274.53,"l":269.64,"c":273.32,"v":120200},{"d":"2025-01-29","o":272.35,"h":276.17,"l":270.34,"c":274.31,"v":213600},{"d":"2025-01-30","o":300.02,"h":312.56,"l":293.07,"c":305.86,"v":915100},{"d":"2025-01-31","o":304.58,"h":304.58,"l":292.87,"c":296.68,"v":341100},{"d":"2025-02-03","o":287.78,"h":292.6,"l":283.28,"c":289.37,"v":399700},{"d":"2025-02-04","o":290.22,"h":295.68,"l":289.06,"c":295.61,"v":171100},{"d":"2025-02-05","o":300,"h":304.56,"l":295,"c":304.24,"v":159100},{"d":"2025-02-06","o":306.03,"h":309.99,"l":301.11,"c":303.13,"v":123300},{"d":"2025-02-07","o":301,"h":301,"l":292.96,"c":293.63,"v":144500},{"d":"2025-02-10","o":294.13,"h":294.42,"l":289.7,"c":294.05,"v":121600},{"d":"2025-02-11","o":293.52,"h":301.23,"l":291.35,"c":300.99,"v":185100},{"d":"2025-02-12","o":298.04,"h":305,"l":296.48,"c":301.03,"v":217500},{"d":"2025-02-13","o":304.48,"h":304.48,"l":299.33,"c":299.72,"v":182700},{"d":"2025-02-14","o":303.24,"h":306.46,"l":301.06,"c":303.37,"v":123700},{"d":"2025-02-18","o":302.46,"h":303.47,"l":298.11,"c":300.79,"v":117100},{"d":"2025-02-19","o":296.81,"h":298.43,"l":294.31,"c":294.5,"v":179100},{"d":"2025-02-20","o":291.29,"h":293.07,"l":285.71,"c":287.55,"v":149700},{"d":"2025-02-21","o":290.32,"h":290.32,"l":275.01,"c":276.37,"v":157500},{"d":"2025-02-24","o":279.11,"h":279.11,"l":273.98,"c":274.15,"v":141300},{"d":"2025-02-25","o":276.67,"h":280.11,"l":273.93,"c":275.54,"v":116000},{"d":"2025-02-26","o":275.56,"h":279.33,"l":272.5,"c":272.63,"v":97900},{"d":"2025-02-27","o":273.46,"h":275.06,"l":266.74,"c":266.95,"v":179600},{"d":"2025-02-28","o":266.9,"h":269.62,"l":265.4,"c":268.4,"v":183300},{"d":"2025-03-03","o":271.11,"h":273.69,"l":258.06,"c":259.56,"v":203200},{"d":"2025-03-04","o":254.93,"h":260.91,"l":249,"c":255.4,"v":197400},{"d":"2025-03-05","o":255.77,"h":260.77,"l":253.94,"c":260.55,"v":189300},{"d":"2025-03-06","o":256.25,"h":260.96,"l":255.72,"c":257.18,"v":169900},{"d":"2025-03-07","o":255.64,"h":257.01,"l":247.94,"c":254.84,"v":134300},{"d":"2025-03-10","o":250,"h":250.4,"l":242.6,"c":247.92,"v":208000},{"d":"2025-03-11","o":248.67,"h":249.48,"l":240.63,"c":246.96,"v":282300},{"d":"2025-03-12","o":248.69,"h":249.1,"l":240.75,"c":243.03,"v":140000},{"d":"2025-03-13","o":242.38,"h":243.02,"l":226.95,"c":227.02,"v":292800},{"d":"2025-03-14","o":228.02,"h":231.21,"l":223.78,"c":230.88,"v":282700},{"d":"2025-03-17","o":228.96,"h":237.51,"l":228.96,"c":234.65,"v":155400},{"d":"2025-03-18","o":232.45,"h":233.49,"l":229.37,"c":232.51,"v":184700},{"d":"2025-03-19","o":233.5,"h":237.05,"l":228.6,"c":234.56,"v":261300},{"d":"2025-03-20","o":231.03,"h":236.76,"l":230.7,"c":232.07,"v":190600},{"d":"2025-03-21","o":229.42,"h":234.37,"l":227.99,"c":233.76,"v":391100},{"d":"2025-03-24","o":238.22,"h":244.07,"l":238.22,"c":241.93,"v":146100},{"d":"2025-03-25","o":239.99,"h":243.69,"l":238.86,"c":242.35,"v":116900},{"d":"2025-03-26","o":243.55,"h":246.42,"l":237.03,"c":237.62,"v":151900},{"d":"2025-03-27","o":232.9,"h":233.16,"l":224.77,"c":226.16,"v":253000},{"d":"2025-03-28","o":223.78,"h":226.85,"l":215.53,"c":218.17,"v":290700},{"d":"2025-03-31","o":213.2,"h":223.75,"l":207.96,"c":220.84,"v":522600},{"d":"2025-04-01","o":220,"h":227.06,"l":216.61,"c":225.25,"v":315000},{"d":"2025-04-02","o":222.79,"h":231.62,"l":222.79,"c":230.79,"v":232900},{"d":"2025-04-03","o":211.72,"h":217.19,"l":207.56,"c":213.47,"v":379400},{"d":"2025-04-04","o":205.38,"h":224.66,"l":205.37,"c":212.58,"v":549600},{"d":"2025-04-07","o":207.96,"h":226.21,"l":201.68,"c":215.63,"v":363400},{"d":"2025-04-08","o":223.17,"h":224.36,"l":205.85,"c":210.85,"v":433800},{"d":"2025-04-09","o":210.28,"h":236.97,"l":208.67,"c":233.21,"v":399800},{"d":"2025-04-10","o":222.99,"h":226.22,"l":216.62,"c":223.72,"v":242600},{"d":"2025-04-11","o":224.07,"h":230.24,"l":217.86,"c":228.28,"v":292800},{"d":"2025-04-14","o":230.76,"h":232.07,"l":220,"c":225.48,"v":242600},{"d":"2025-04-15","o":225.1,"h":226.9,"l":219.63,"c":222.16,"v":140600},{"d":"2025-04-16","o":218.69,"h":221,"l":213.33,"c":216.78,"v":230700},{"d":"2025-04-17","o":215.98,"h":221.61,"l":212.74,"c":218.55,"v":161000},{"d":"2025-04-21","o":216.76,"h":217.45,"l":211.35,"c":216.41,"v":220100},{"d":"2025-04-22","o":220.81,"h":224.93,"l":218.02,"c":223,"v":339900},{"d":"2025-04-23","o":227.57,"h":234.46,"l":219.04,"c":219.31,"v":194300},{"d":"2025-04-24","o":219.29,"h":224.72,"l":217.86,"c":221.53,"v":682400},{"d":"2025-04-25","o":218.09,"h":223.87,"l":217.98,"c":223.54,"v":153200},{"d":"2025-04-28","o":221.38,"h":226.72,"l":221.38,"c":224.45,"v":325100},{"d":"2025-04-29","o":212.16,"h":219.59,"l":207.02,"c":216.26,"v":368500},{"d":"2025-04-30","o":213.69,"h":219.92,"l":204.57,"c":218.14,"v":505500},{"d":"2025-05-01","o":220.68,"h":223.26,"l":217.21,"c":218.35,"v":283500},{"d":"2025-05-02","o":220.3,"h":224.81,"l":217.28,"c":222.33,"v":123000},{"d":"2025-05-05","o":220.38,"h":223.76,"l":219.7,"c":220.71,"v":121800},{"d":"2025-05-06","o":217.4,"h":220.45,"l":216.6,"c":220.27,"v":110900},{"d":"2025-05-07","o":221.14,"h":222.47,"l":216.19,"c":217.84,"v":143000},{"d":"2025-05-08","o":220.51,"h":227.44,"l":218.56,"c":225.86,"v":145100},{"d":"2025-05-09","o":226.33,"h":226.33,"l":222.33,"c":225.03,"v":88100},{"d":"2025-05-12","o":238.66,"h":241.96,"l":233.38,"c":235.96,"v":189100},{"d":"2025-05-13","o":238.5,"h":241.9,"l":237.74,"c":239.82,"v":137600},{"d":"2025-05-14","o":237.46,"h":240.96,"l":235.19,"c":235.2,"v":133200},{"d":"2025-05-15","o":234.41,"h":235.42,"l":231.87,"c":233.68,"v":121800},{"d":"2025-05-16","o":234.26,"h":236.32,"l":232.12,"c":235.07,"v":101700},{"d":"2025-05-19","o":231.13,"h":234.67,"l":230.41,"c":233.94,"v":92000},{"d":"2025-05-20","o":233.01,"h":234.46,"l":230.33,"c":231.71,"v":93200},{"d":"2025-05-21","o":227.9,"h":230.45,"l":224.84,"c":225.5,"v":186500},{"d":"2025-05-22","o":225.27,"h":227.81,"l":222.22,"c":226.61,"v":139300},{"d":"2025-05-23","o":220.99,"h":225.78,"l":220.99,"c":225.19,"v":137700},{"d":"2025-05-27","o":229.07,"h":230.87,"l":226.07,"c":229.71,"v":105300},{"d":"2025-05-28","o":231.19,"h":237.78,"l":227.09,"c":228.6,"v":118700},{"d":"2025-05-29","o":227.76,"h":227.76,"l":224.62,"c":226.25,"v":102400},{"d":"2025-05-30","o":225.51,"h":228.97,"l":224.16,"c":227.91,"v":116300},{"d":"2025-06-02","o":226.2,"h":230.02,"l":224.37,"c":229.23,"v":260000},{"d":"2025-06-03","o":229,"h":234.36,"l":229,"c":233.67,"v":110900},{"d":"2025-06-04","o":233.02,"h":233.02,"l":228.33,"c":228.73,"v":81400},{"d":"2025-06-05","o":229,"h":230.38,"l":227.43,"c":230.03,"v":109800},{"d":"2025-06-06","o":234.15,"h":234.31,"l":229.75,"c":232.07,"v":76000},{"d":"2025-06-09","o":234.36,"h":238.25,"l":230.48,"c":237.48,"v":98900},{"d":"2025-06-10","o":239.75,"h":244.9,"l":237.08,"c":243.6,"v":95700},{"d":"2025-06-11","o":244.11,"h":246.32,"l":242.6,"c":243.07,"v":93500},{"d":"2025-06-12","o":240.07,"h":243.32,"l":238.55,"c":239.68,"v":108000},{"d":"2025-06-13","o":235.91,"h":237.08,"l":231.48,"c":232.49,"v":104800},{"d":"2025-06-16","o":238.73,"h":241.07,"l":235.56,"c":239.98,"v":113300},{"d":"2025-06-17","o":238.13,"h":238.88,"l":234.68,"c":234.98,"v":135200},{"d":"2025-06-18","o":233.26,"h":238.36,"l":232.87,"c":235.79,"v":207300},{"d":"2025-06-20","o":238.28,"h":238.72,"l":235.76,"c":237.62,"v":382500},{"d":"2025-06-23","o":237.33,"h":240,"l":234.44,"c":239.44,"v":189300},{"d":"2025-06-24","o":240.62,"h":246.83,"l":240.24,"c":245.99,"v":150500},{"d":"2025-06-25","o":244.47,"h":245.28,"l":240.58,"c":240.73,"v":115400},{"d":"2025-06-26","o":241.33,"h":244.28,"l":236.21,"c":239.89,"v":107700},{"d":"2025-06-27","o":240.82,"h":244.73,"l":238.34,"c":244.13,"v":238200},{"d":"2025-06-30","o":243.92,"h":244.32,"l":236.06,"c":238.54,"v":220200},{"d":"2025-07-01","o":236.76,"h":251.14,"l":236.76,"c":248.92,"v":230100},{"d":"2025-07-02","o":251.14,"h":259.38,"l":249.23,"c":258.94,"v":175300},{"d":"2025-07-03","o":259.13,"h":260.42,"l":257.14,"c":258.66,"v":76800},{"d":"2025-07-07","o":255.34,"h":259.39,"l":252.62,"c":254.34,"v":145800},{"d":"2025-07-08","o":255.56,"h":259.73,"l":253.45,"c":254.09,"v":166900},{"d":"2025-07-09","o":256.48,"h":261.02,"l":254.25,"c":261.01,"v":119200},{"d":"2025-07-10","o":261.75,"h":274.5,"l":255.27,"c":265.97,"v":327800},{"d":"2025-07-11","o":263.85,"h":264.3,"l":260.77,"c":263.22,"v":92100},{"d":"2025-07-14","o":262.42,"h":263.66,"l":260.68,"c":263.32,"v":87400},{"d":"2025-07-15","o":265.41,"h":265.41,"l":248.2,"c":248.31,"v":198600},{"d":"2025-07-16","o":249.12,"h":252.38,"l":246.15,"c":248.11,"v":108600},{"d":"2025-07-17","o":242.63,"h":245.05,"l":229.46,"c":229.52,"v":248100},{"d":"2025-07-18","o":232.13,"h":234.36,"l":227.29,"c":229.96,"v":175200},{"d":"2025-07-21","o":230.78,"h":234.03,"l":230.69,"c":231.77,"v":143200},{"d":"2025-07-22","o":232.54,"h":237.71,"l":232.5,"c":233.82,"v":287700},{"d":"2025-07-23","o":235.42,"h":240.83,"l":234.15,"c":238.52,"v":126800},{"d":"2025-07-24","o":236.11,"h":237.14,"l":228.05,"c":232.57,"v":177600},{"d":"2025-07-25","o":235.15,"h":237.68,"l":229.65,"c":237.66,"v":121100},{"d":"2025-07-28","o":237.47,"h":238,"l":226.15,"c":229.2,"v":479900},{"d":"2025-07-29","o":230.75,"h":233.61,"l":212.85,"c":220.33,"v":530600},{"d":"2025-07-30","o":221.25,"h":226.94,"l":219.53,"c":222,"v":421200},{"d":"2025-07-31","o":220.85,"h":226.36,"l":220.85,"c":222.12,"v":223900},{"d":"2025-08-01","o":218.94,"h":225.71,"l":218.35,"c":223.02,"v":337400},{"d":"2025-08-04","o":225.14,"h":228.15,"l":223.8,"c":223.94,"v":216400},{"d":"2025-08-05","o":224.56,"h":230.7,"l":224.56,"c":229.16,"v":246800},{"d":"2025-08-06","o":229.75,"h":231.44,"l":228.71,"c":229.38,"v":193600},{"d":"2025-08-07","o":231.82,"h":231.82,"l":223.49,"c":223.99,"v":177800},{"d":"2025-08-08","o":228.14,"h":228.14,"l":220.56,"c":222.28,"v":142000},{"d":"2025-08-11","o":223.6,"h":224,"l":220.59,"c":223.02,"v":189700},{"d":"2025-08-12","o":225.85,"h":234.26,"l":224.32,"c":234.1,"v":166500},{"d":"2025-08-13","o":235.31,"h":243.9,"l":231.35,"c":243.18,"v":136400},{"d":"2025-08-14","o":244.16,"h":244.16,"l":240.16,"c":242.2,"v":185900},{"d":"2025-08-15","o":244,"h":244,"l":239.49,"c":240.55,"v":175300},{"d":"2025-08-18","o":240.36,"h":242.62,"l":239.07,"c":240.44,"v":118600},{"d":"2025-08-19","o":241.81,"h":245.85,"l":241.3,"c":245.09,"v":145200},{"d":"2025-08-20","o":241.95,"h":243.49,"l":239.41,"c":240.85,"v":119700},{"d":"2025-08-21","o":236.96,"h":241.24,"l":236.96,"c":240.14,"v":127500},{"d":"2025-08-22","o":242.89,"h":254.7,"l":242.52,"c":253.82,"v":187100},{"d":"2025-08-25","o":255.43,"h":256.85,"l":252.39,"c":252.83,"v":133500},{"d":"2025-08-26","o":255.18,"h":259.76,"l":254.16,"c":254.36,"v":115900},{"d":"2025-08-27","o":254.06,"h":257.9,"l":254.06,"c":256.61,"v":126200},{"d":"2025-08-28","o":257.5,"h":263.38,"l":252.81,"c":258.04,"v":243000},{"d":"2025-08-29","o":258.73,"h":258.93,"l":251.18,"c":251.54,"v":161000},{"d":"2025-09-02","o":246.25,"h":254.18,"l":246.25,"c":253.35,"v":146500},{"d":"2025-09-03","o":252.36,"h":256.32,"l":252.24,"c":253.68,"v":98600},{"d":"2025-09-04","o":254.11,"h":259.52,"l":252.9,"c":259,"v":97600},{"d":"2025-09-05","o":259.17,"h":262.67,"l":254.22,"c":257.48,"v":185200},{"d":"2025-09-08","o":256.64,"h":256.64,"l":251.87,"c":254.36,"v":137100},{"d":"2025-09-09","o":253.6,"h":258.95,"l":250.41,"c":253.94,"v":82500},{"d":"2025-09-10","o":249.9,"h":252.17,"l":246.45,"c":247.01,"v":140800},{"d":"2025-09-11","o":247.77,"h":253.63,"l":247.77,"c":252.85,"v":123200},{"d":"2025-09-12","o":251.84,"h":251.84,"l":242.24,"c":244.24,"v":88800},{"d":"2025-09-15","o":242.89,"h":245.91,"l":241.81,"c":242.74,"v":103600},{"d":"2025-09-16","o":242.95,"h":244.24,"l":239.36,"c":243.01,"v":111100},{"d":"2025-09-17","o":244.31,"h":251.6,"l":242.12,"c":242.82,"v":116500},{"d":"2025-09-18","o":243.66,"h":248.1,"l":241.18,"c":245.45,"v":120100},{"d":"2025-09-19","o":245.77,"h":245.77,"l":240.34,"c":241.2,"v":331000},{"d":"2025-09-22","o":240.26,"h":242.11,"l":238.48,"c":239.78,"v":133200},{"d":"2025-09-23","o":240.11,"h":245.25,"l":238.89,"c":242.35,"v":147100},{"d":"2025-09-24","o":242.98,"h":247.69,"l":240.69,"c":242.29,"v":117800},{"d":"2025-09-25","o":236.78,"h":238.05,"l":228.2,"c":236.31,"v":196300},{"d":"2025-09-26","o":237.28,"h":240.18,"l":235.23,"c":239,"v":171300},{"d":"2025-09-29","o":241.49,"h":241.57,"l":236.09,"c":240.61,"v":207200},{"d":"2025-09-30","o":240.57,"h":244.91,"l":238.64,"c":244.45,"v":191900},{"d":"2025-10-01","o":243.32,"h":251.6,"l":242.08,"c":251.14,"v":169700},{"d":"2025-10-02","o":250.2,"h":253.24,"l":247,"c":251.52,"v":180600},{"d":"2025-10-03","o":253.01,"h":257.8,"l":252.33,"c":253.39,"v":225200},{"d":"2025-10-06","o":255.82,"h":255.82,"l":247,"c":247.51,"v":181200},{"d":"2025-10-07","o":246.22,"h":247,"l":241.31,"c":243.2,"v":131600},{"d":"2025-10-08","o":243.55,"h":248.41,"l":237.97,"c":247.88,"v":150200},{"d":"2025-10-09","o":246.04,"h":246.31,"l":242.02,"c":243.94,"v":141400},{"d":"2025-10-10","o":245.09,"h":245.09,"l":234.01,"c":235.06,"v":164600},{"d":"2025-10-13","o":235.87,"h":241.04,"l":235.87,"c":239.35,"v":181100},{"d":"2025-10-14","o":235.37,"h":250.47,"l":235.37,"c":246.21,"v":231600},{"d":"2025-10-15","o":247.31,"h":251.17,"l":245.19,"c":248.46,"v":128400},{"d":"2025-10-16","o":247.28,"h":248.71,"l":242.69,"c":244.53,"v":100900},{"d":"2025-10-17","o":244.62,"h":249.4,"l":241.26,"c":243.74,"v":214700},{"d":"2025-10-20","o":244.59,"h":248.08,"l":242.54,"c":245.87,"v":103900},{"d":"2025-10-21","o":246.3,"h":252.89,"l":244.14,"c":251.37,"v":94700},{"d":"2025-10-22","o":250.19,"h":251.05,"l":246.15,"c":248.82,"v":125000},{"d":"2025-10-23","o":247.76,"h":247.89,"l":238,"c":240.97,"v":126000},{"d":"2025-10-24","o":244.47,"h":245.58,"l":238.72,"c":239.33,"v":107600},{"d":"2025-10-27","o":239.48,"h":243.56,"l":232.7,"c":234.33,"v":242600},{"d":"2025-10-28","o":239.88,"h":248.04,"l":233.49,"c":235.89,"v":448300},{"d":"2025-10-29","o":234.13,"h":242.52,"l":229.64,"c":237.38,"v":265800},{"d":"2025-10-30","o":234.46,"h":241.98,"l":233.96,"c":238.22,"v":313200},{"d":"2025-10-31","o":235.98,"h":239.52,"l":234.11,"c":234.6,"v":205000},{"d":"2025-11-03","o":234.6,"h":236.46,"l":232.13,"c":234.98,"v":244700},{"d":"2025-11-04","o":232.86,"h":235.51,"l":229.64,"c":230.43,"v":201700},{"d":"2025-11-05","o":230.12,"h":235.5,"l":229.99,"c":233.86,"v":204300},{"d":"2025-11-06","o":230.66,"h":232.49,"l":226.1,"c":226.61,"v":183800},{"d":"2025-11-07","o":226.41,"h":229.61,"l":223.96,"c":226.61,"v":144300},{"d":"2025-11-10","o":230.1,"h":230.1,"l":221.89,"c":222.61,"v":186000},{"d":"2025-11-11","o":223.49,"h":223.69,"l":216.89,"c":217.98,"v":169800},{"d":"2025-11-12","o":216.99,"h":226.13,"l":216.34,"c":224.76,"v":190700},{"d":"2025-11-13","o":225.54,"h":226.9,"l":222.19,"c":223.28,"v":117500},{"d":"2025-11-14","o":223.14,"h":224.31,"l":219.81,"c":222.09,"v":108600},{"d":"2025-11-17","o":220.1,"h":222.58,"l":216.78,"c":216.78,"v":94000},{"d":"2025-11-18","o":215,"h":220.92,"l":212.98,"c":220.3,"v":139000},{"d":"2025-11-19","o":219.13,"h":222.55,"l":218.24,"c":219.45,"v":150800},{"d":"2025-11-20","o":222.97,"h":224.71,"l":210.67,"c":210.94,"v":233000},{"d":"2025-11-21","o":212.74,"h":223.97,"l":212.74,"c":222.93,"v":190200},{"d":"2025-11-24","o":223.77,"h":227.39,"l":221.1,"c":223.8,"v":155500},{"d":"2025-11-25","o":224.53,"h":237.04,"l":224.53,"c":233.62,"v":174000},{"d":"2025-11-26","o":235,"h":241.97,"l":234.24,"c":234.5,"v":245200},{"d":"2025-11-28","o":233.31,"h":235.51,"l":231.67,"c":232.57,"v":68400},{"d":"2025-12-01","o":230.77,"h":235.13,"l":228.84,"c":232.12,"v":115000},{"d":"2025-12-02","o":235.17,"h":235.17,"l":229.99,"c":230.48,"v":151300},{"d":"2025-12-03","o":230.67,"h":240.14,"l":230.56,"c":236.23,"v":168500},{"d":"2025-12-04","o":233.58,"h":236.77,"l":230.54,"c":233.9,"v":129800},{"d":"2025-12-05","o":235.1,"h":240.44,"l":233.34,"c":238.9,"v":209800},{"d":"2025-12-08","o":240.6,"h":243.16,"l":238.1,"c":238.68,"v":220400},{"d":"2025-12-09","o":222.18,"h":241.65,"l":222.18,"c":237.78,"v":154100},{"d":"2025-12-10","o":238.84,"h":247.66,"l":237.5,"c":244.38,"v":190100},{"d":"2025-12-11","o":245.52,"h":249.91,"l":242.82,"c":248.57,"v":196900},{"d":"2025-12-12","o":250,"h":250,"l":241.2,"c":243.64,"v":145900},{"d":"2025-12-15","o":245.83,"h":246.26,"l":241.09,"c":242.43,"v":153400},{"d":"2025-12-16","o":243.14,"h":243.45,"l":240.05,"c":242.15,"v":180200},{"d":"2025-12-17","o":240.03,"h":245.28,"l":237.78,"c":242.34,"v":180800},{"d":"2025-12-18","o":244.39,"h":247.16,"l":235.4,"c":236.13,"v":224500},{"d":"2025-12-19","o":235.04,"h":238.17,"l":233.77,"c":236.9,"v":367900},{"d":"2025-12-22","o":237.49,"h":239.99,"l":234.19,"c":236.9,"v":167400},{"d":"2025-12-23","o":235.83,"h":239.57,"l":233.67,"c":237.38,"v":239400},{"d":"2025-12-24","o":237,"h":241.93,"l":235.95,"c":240.89,"v":145200},{"d":"2025-12-26","o":238.9,"h":242.73,"l":238.59,"c":241.46,"v":140100},{"d":"2025-12-29","o":241.74,"h":241.74,"l":238.72,"c":239.81,"v":160300},{"d":"2025-12-30","o":238.99,"h":240,"l":236.35,"c":236.52,"v":146000},{"d":"2025-12-31","o":236.62,"h":237.39,"l":231.69,"c":232.53,"v":165500},{"d":"2026-01-02","o":232.63,"h":234.98,"l":227.74,"c":234.76,"v":275400},{"d":"2026-01-05","o":232.59,"h":243.53,"l":232.59,"c":240.19,"v":179000},{"d":"2026-01-06","o":236.99,"h":243.29,"l":235.03,"c":242.07,"v":185500},{"d":"2026-01-07","o":241.98,"h":245.11,"l":239.41,"c":241.77,"v":144400},{"d":"2026-01-08","o":239.2,"h":253.47,"l":239.2,"c":250.65,"v":153400},{"d":"2026-01-09","o":250.8,"h":256.1,"l":247.54,"c":256.03,"v":187200},{"d":"2026-01-12","o":252.98,"h":257.07,"l":248.43,"c":251.44,"v":192900},{"d":"2026-01-13","o":242.19,"h":247.04,"l":237.38,"c":245.53,"v":279200},{"d":"2026-01-14","o":244.74,"h":246.33,"l":241.67,"c":245.51,"v":105600},{"d":"2026-01-15","o":243.72,"h":249.97,"l":243.5,"c":248.5,"v":87000},{"d":"2026-01-16","o":249,"h":252.13,"l":246.53,"c":247.57,"v":104200},{"d":"2026-01-20","o":242.31,"h":245.31,"l":241.42,"c":244.81,"v":151700},{"d":"2026-01-21","o":246.75,"h":253.99,"l":246.37,"c":253.75,"v":149300},{"d":"2026-01-22","o":256.24,"h":258.75,"l":249.39,"c":249.82,"v":117100},{"d":"2026-01-23","o":246.61,"h":248.1,"l":235.37,"c":238.04,"v":170100},{"d":"2026-01-26","o":239.05,"h":241.16,"l":235.57,"c":238.54,"v":115400},{"d":"2026-01-27","o":238.93,"h":242.55,"l":235.4,"c":241.15,"v":82700},{"d":"2026-01-28","o":242.62,"h":244.89,"l":240.02,"c":243.89,"v":175600},{"d":"2026-01-29","o":239.59,"h":240.61,"l":234.2,"c":237.2,"v":216100},{"d":"2026-01-30","o":235.2,"h":235.95,"l":231.43,"c":234.51,"v":191900},{"d":"2026-02-02","o":234.24,"h":239.76,"l":233.7,"c":235.77,"v":298200},{"d":"2026-02-03","o":235,"h":238.34,"l":229.81,"c":231.89,"v":356200},{"d":"2026-02-04","o":234.14,"h":242.22,"l":234.14,"c":237.04,"v":267200},{"d":"2026-02-05","o":232.41,"h":236.29,"l":218.91,"c":220.55,"v":275600},{"d":"2026-02-06","o":220.38,"h":231.29,"l":219.25,"c":225.21,"v":493100},{"d":"2026-02-09","o":225.76,"h":229.96,"l":222.46,"c":223.51,"v":335600},{"d":"2026-02-10","o":223.21,"h":232.15,"l":223.21,"c":228.56,"v":332900},{"d":"2026-02-11","o":228.66,"h":234.8,"l":223.07,"c":232.29,"v":184600},{"d":"2026-02-12","o":236.51,"h":239.4,"l":230.36,"c":234.06,"v":269800},{"d":"2026-02-13","o":234.63,"h":234.63,"l":227.93,"c":229.44,"v":210900},{"d":"2026-02-17","o":227.72,"h":230.97,"l":220.2,"c":227.4,"v":251200},{"d":"2026-02-18","o":226.3,"h":231.73,"l":226.24,"c":229.78,"v":228800},{"d":"2026-02-19","o":228.02,"h":228.02,"l":220.87,"c":223.21,"v":214000},{"d":"2026-02-20","o":223.73,"h":229.78,"l":222.25,"c":226.18,"v":177800},{"d":"2026-02-23","o":226.2,"h":226.2,"l":216.43,"c":220.48,"v":239500},{"d":"2026-02-24","o":222.68,"h":223.67,"l":218.7,"c":219.51,"v":175100},{"d":"2026-02-25","o":217.7,"h":221.37,"l":214.81,"c":217.03,"v":170300},{"d":"2026-02-26","o":224.28,"h":225.12,"l":217.95,"c":218.33,"v":243600},{"d":"2026-02-27","o":213.97,"h":216.61,"l":213.14,"c":213.78,"v":184700},{"d":"2026-03-02","o":208.87,"h":211.37,"l":206,"c":210.76,"v":212700},{"d":"2026-03-03","o":205.19,"h":212,"l":203,"c":211.44,"v":328100},{"d":"2026-03-04","o":216.09,"h":216.09,"l":211.62,"c":212.48,"v":152700},{"d":"2026-03-05","o":210.9,"h":214.88,"l":206.51,"c":207.63,"v":172200},{"d":"2026-03-06","o":203.02,"h":208.67,"l":197.51,"c":204.78,"v":179600},{"d":"2026-03-09","o":198.68,"h":204.23,"l":195.17,"c":204.17,"v":331500},{"d":"2026-03-10","o":210.35,"h":210.35,"l":198.06,"c":199.4,"v":274300},{"d":"2026-03-11","o":200.16,"h":202.08,"l":196.33,"c":199.52,"v":233800},{"d":"2026-03-12","o":197.02,"h":200.29,"l":195.82,"c":196.69,"v":318200},{"d":"2026-03-13","o":198.54,"h":200.21,"l":194.8,"c":196.46,"v":231200},{"d":"2026-03-16","o":197.81,"h":197.88,"l":189.91,"c":191,"v":218100},{"d":"2026-03-17","o":192.87,"h":195.32,"l":188.97,"c":189.11,"v":197200},{"d":"2026-03-18","o":186.27,"h":189.66,"l":186.27,"c":189.45,"v":422700},{"d":"2026-03-19","o":188.02,"h":192.35,"l":185.11,"c":188.97,"v":289400},{"d":"2026-03-20","o":189.73,"h":190.73,"l":184.61,"c":185.08,"v":436100},{"d":"2026-03-23","o":191.27,"h":194.83,"l":191,"c":191.7,"v":261800},{"d":"2026-03-24","o":188.93,"h":193.97,"l":187.99,"c":189.89,"v":201800},{"d":"2026-03-25","o":192.06,"h":194.38,"l":188.48,"c":194.08,"v":184100},{"d":"2026-03-26","o":193.19,"h":198.89,"l":193.19,"c":198.55,"v":204100},{"d":"2026-03-27","o":197.22,"h":199.99,"l":194.12,"c":195.56,"v":190900},{"d":"2026-03-30","o":197.85,"h":199.4,"l":193.3,"c":193.45,"v":254900},{"d":"2026-03-31","o":196.35,"h":198.1,"l":192.06,"c":195.41,"v":139772},{"d":"2026-04-01","o":193.29,"h":196.14,"l":192.88,"c":194.03,"v":127005},{"d":"2026-04-02","o":192.81,"h":195.28,"l":189.99,"c":194.76,"v":102117},{"d":"2026-04-06","o":193.83,"h":196.7,"l":190.63,"c":195.4,"v":119271},{"d":"2026-04-07","o":196,"h":196.55,"l":193.59,"c":195.14,"v":109574},{"d":"2026-04-08","o":201.24,"h":204.5,"l":200.68,"c":200.68,"v":111105},{"d":"2026-04-09","o":199.01,"h":203.66,"l":197.8,"c":202.05,"v":83770},{"d":"2026-04-10","o":202.31,"h":204.7,"l":200.61,"c":204,"v":112709},{"d":"2026-04-13","o":202.29,"h":205.79,"l":199.74,"c":205.73,"v":162670},{"d":"2026-04-14","o":204.91,"h":209.15,"l":200.71,"c":206.57,"v":103220},{"d":"2026-04-15","o":206.96,"h":207.24,"l":201.57,"c":202.54,"v":177421},{"d":"2026-04-16","o":202.99,"h":205.25,"l":201.64,"c":204.09,"v":92150},{"d":"2026-04-17","o":207.75,"h":215.61,"l":205.44,"c":211.44,"v":215428},{"d":"2026-04-20","o":210.67,"h":213.16,"l":210.34,"c":212.71,"v":96705},{"d":"2026-04-21","o":213.52,"h":214.23,"l":205.15,"c":207.99,"v":337146},{"d":"2026-04-22","o":209.51,"h":209.54,"l":199.48,"c":202.45,"v":492123},{"d":"2026-04-23","o":202.9,"h":202.08,"l":197.72,"c":202.01,"v":318870},{"d":"2026-04-24","o":201.93,"h":204.3,"l":198.65,"c":203.06,"v":211219},{"d":"2026-04-27","o":203.41,"h":205.09,"l":197.74,"c":200.03,"v":414699},{"d":"2026-04-28","o":193,"h":206.45,"l":188.01,"c":200.56,"v":608527},{"d":"2026-04-29","o":200.56,"h":204.95,"l":199.8,"c":201.39,"v":346392},{"d":"2026-04-30","o":201.75,"h":206.61,"l":198.15,"c":203.69,"v":527318},{"d":"2026-05-01","o":205.15,"h":206.73,"l":200.76,"c":203.01,"v":177346},{"d":"2026-05-04","o":201.88,"h":199.41,"l":187.98,"c":193.35,"v":422829},{"d":"2026-05-05","o":194.62,"h":200.74,"l":194.06,"c":198.5,"v":269839},{"d":"2026-05-06","o":202.38,"h":203.32,"l":197.36,"c":197.7,"v":147372},{"d":"2026-05-07","o":197.88,"h":202.37,"l":195.14,"c":200.45,"v":179452},{"d":"2026-05-08","o":201.16,"h":201.88,"l":198.65,"c":200.39,"v":118852},{"d":"2026-05-11","o":200.57,"h":201.96,"l":196.05,"c":197.49,"v":220448},{"d":"2026-05-12","o":197.63,"h":196.34,"l":193.68,"c":193.68,"v":182548},{"d":"2026-05-13","o":192.11,"h":195.79,"l":191.63,"c":192.85,"v":273622},{"d":"2026-05-14","o":193.83,"h":198.12,"l":192,"c":193.09,"v":331654},{"d":"2026-05-15","o":192.91,"h":190.23,"l":179.17,"c":179.17,"v":288175},{"d":"2026-05-18","o":178.69,"h":181.62,"l":175.2,"c":176.28,"v":219874},{"d":"2026-05-19","o":175.63,"h":180.24,"l":172.01,"c":177.5,"v":271465}]