[{"d":"2001-07-19","o":15.1,"h":15.29,"l":15,"c":15.17,"v":34994300},{"d":"2001-07-20","o":15.05,"h":15.05,"l":14.8,"c":15.01,"v":9238500},{"d":"2001-07-23","o":15,"h":15.01,"l":14.55,"c":15,"v":7501000},{"d":"2001-07-24","o":14.95,"h":14.97,"l":14.7,"c":14.86,"v":3537300},{"d":"2001-07-25","o":14.7,"h":14.95,"l":14.65,"c":14.95,"v":4208100},{"d":"2001-07-26","o":14.95,"h":14.99,"l":14.5,"c":14.5,"v":6335300},{"d":"2001-07-27","o":14.51,"h":14.59,"l":14.5,"c":14.51,"v":3524000},{"d":"2001-07-30","o":14.5,"h":14.78,"l":14.5,"c":14.7,"v":3654300},{"d":"2001-07-31","o":14.71,"h":15.01,"l":14.6,"c":14.96,"v":1429000},{"d":"2001-08-01","o":15,"h":15.5,"l":14.9,"c":15.5,"v":2087900},{"d":"2001-08-02","o":15.4,"h":15.5,"l":15.1,"c":15.4,"v":1717400},{"d":"2001-08-03","o":15.4,"h":15.4,"l":14.98,"c":15.15,"v":983600},{"d":"2001-08-06","o":15.15,"h":15.22,"l":15.02,"c":15.1,"v":777400},{"d":"2001-08-07","o":15.1,"h":15.55,"l":15.1,"c":15.5,"v":788900},{"d":"2001-08-08","o":15.4,"h":15.6,"l":15,"c":15,"v":2190300},{"d":"2001-08-09","o":15.05,"h":15.5,"l":15,"c":15.5,"v":928000},{"d":"2001-08-10","o":15.4,"h":15.4,"l":15.12,"c":15.19,"v":703300},{"d":"2001-08-13","o":15.15,"h":15.34,"l":14.9,"c":15.01,"v":1770400},{"d":"2001-08-14","o":15.05,"h":15.06,"l":14.65,"c":14.7,"v":1000800},{"d":"2001-08-15","o":14.75,"h":14.9,"l":14.7,"c":14.79,"v":530900},{"d":"2001-08-16","o":14.78,"h":14.78,"l":14.05,"c":14.05,"v":1522700},{"d":"2001-08-17","o":14.06,"h":14.8,"l":13.9,"c":14.52,"v":2342400},{"d":"2001-08-20","o":14.6,"h":15.35,"l":14.49,"c":15.35,"v":1434900},{"d":"2001-08-21","o":15.25,"h":15.6,"l":15.01,"c":15.46,"v":1038200},{"d":"2001-08-22","o":15.32,"h":15.39,"l":14.78,"c":15.34,"v":829000},{"d":"2001-08-23","o":15.45,"h":15.45,"l":15.25,"c":15.25,"v":470000},{"d":"2001-08-24","o":15.25,"h":15.48,"l":15,"c":15.4,"v":689000},{"d":"2001-08-27","o":15.48,"h":15.65,"l":15.4,"c":15.48,"v":827700},{"d":"2001-08-28","o":15.42,"h":15.58,"l":15.25,"c":15.36,"v":736900},{"d":"2001-08-29","o":15.29,"h":15.31,"l":15,"c":15.01,"v":397400},{"d":"2001-08-30","o":14.85,"h":15.04,"l":14.85,"c":14.95,"v":640100},{"d":"2001-08-31","o":15,"h":15.1,"l":14.9,"c":14.9,"v":3337900},{"d":"2001-09-04","o":15,"h":15.65,"l":15,"c":15.38,"v":1068600},{"d":"2001-09-05","o":15.38,"h":15.38,"l":14.9,"c":14.91,"v":1053200},{"d":"2001-09-06","o":14.75,"h":15.01,"l":14.4,"c":14.5,"v":1384500},{"d":"2001-09-07","o":14.45,"h":14.64,"l":14.35,"c":14.52,"v":1408500},{"d":"2001-09-10","o":14.58,"h":15.16,"l":14.55,"c":15.15,"v":622100},{"d":"2001-09-17","o":15.14,"h":15.14,"l":14.47,"c":14.6,"v":1934300},{"d":"2001-09-18","o":14.6,"h":15,"l":14.35,"c":14.55,"v":902800},{"d":"2001-09-19","o":14.6,"h":14.69,"l":13.72,"c":13.95,"v":2415400},{"d":"2001-09-20","o":13.9,"h":13.9,"l":12.84,"c":12.95,"v":3498900},{"d":"2001-09-21","o":12.85,"h":13,"l":12.16,"c":12.75,"v":2051800},{"d":"2001-09-24","o":13,"h":13.28,"l":12.95,"c":13.2,"v":1964200},{"d":"2001-09-25","o":13.2,"h":13.2,"l":12.7,"c":12.8,"v":1827300},{"d":"2001-09-26","o":12.8,"h":12.96,"l":12.2,"c":12.2,"v":3327200},{"d":"2001-09-27","o":12.26,"h":12.26,"l":11.61,"c":11.85,"v":2347500},{"d":"2001-09-28","o":12.1,"h":13.45,"l":12.1,"c":12.75,"v":2844000},{"d":"2001-10-01","o":12.65,"h":13,"l":12.65,"c":12.7,"v":878800},{"d":"2001-10-02","o":12.55,"h":12.7,"l":12.12,"c":12.58,"v":1900400},{"d":"2001-10-03","o":12.62,"h":13.06,"l":12.6,"c":12.95,"v":2539400},{"d":"2001-10-04","o":12.97,"h":13.8,"l":12.97,"c":13.49,"v":3108500},{"d":"2001-10-05","o":13.5,"h":13.74,"l":13.32,"c":13.55,"v":2172300},{"d":"2001-10-08","o":13.6,"h":13.69,"l":13.23,"c":13.23,"v":576100},{"d":"2001-10-09","o":13.48,"h":13.8,"l":13.38,"c":13.4,"v":1601100},{"d":"2001-10-10","o":13.35,"h":13.75,"l":13.3,"c":13.67,"v":1700400},{"d":"2001-10-11","o":15.5,"h":15.5,"l":14.7,"c":15.16,"v":4214100},{"d":"2001-10-12","o":15.26,"h":16.55,"l":15.26,"c":16.55,"v":5193300},{"d":"2001-10-15","o":16.51,"h":17.95,"l":16.51,"c":17.5,"v":3277900},{"d":"2001-10-16","o":17.65,"h":18.05,"l":16.9,"c":17.45,"v":1996000},{"d":"2001-10-17","o":17.65,"h":17.74,"l":16.85,"c":16.98,"v":1877100},{"d":"2001-10-18","o":16.98,"h":16.98,"l":16.61,"c":16.7,"v":942000},{"d":"2001-10-19","o":16.7,"h":16.85,"l":16.54,"c":16.85,"v":2062500},{"d":"2001-10-22","o":17,"h":17.57,"l":16.97,"c":17.5,"v":469600},{"d":"2001-10-23","o":17.5,"h":17.73,"l":17.27,"c":17.62,"v":915400},{"d":"2001-10-24","o":17.68,"h":17.76,"l":17.57,"c":17.74,"v":472600},{"d":"2001-10-25","o":17.74,"h":17.75,"l":17.13,"c":17.74,"v":265100},{"d":"2001-10-26","o":17.7,"h":17.78,"l":17.5,"c":17.62,"v":566500},{"d":"2001-10-29","o":17.72,"h":17.73,"l":17.4,"c":17.55,"v":616200},{"d":"2001-10-30","o":17.45,"h":17.46,"l":17.15,"c":17.35,"v":574700},{"d":"2001-10-31","o":17.42,"h":17.6,"l":17.1,"c":17.57,"v":718600},{"d":"2001-11-01","o":17.52,"h":18.59,"l":17.52,"c":18.31,"v":1089900},{"d":"2001-11-02","o":18.5,"h":19.1,"l":18.1,"c":18.25,"v":2372800},{"d":"2001-11-05","o":18.25,"h":18.27,"l":17.77,"c":18.1,"v":1552700},{"d":"2001-11-06","o":17.98,"h":17.98,"l":17.35,"c":17.97,"v":562600},{"d":"2001-11-07","o":17.98,"h":18.9,"l":17.96,"c":18.9,"v":1987000},{"d":"2001-11-08","o":18.7,"h":19.97,"l":18.7,"c":19.95,"v":1747200},{"d":"2001-11-09","o":19.75,"h":19.95,"l":19.65,"c":19.95,"v":1325400},{"d":"2001-11-12","o":19.75,"h":19.75,"l":19,"c":19.49,"v":2398300},{"d":"2001-11-13","o":19.7,"h":21.24,"l":19.66,"c":20.8,"v":1463000},{"d":"2001-11-14","o":21,"h":21.4,"l":19.97,"c":20.21,"v":1391400},{"d":"2001-11-15","o":20.05,"h":20.45,"l":20.05,"c":20.25,"v":628200},{"d":"2001-11-16","o":20.25,"h":21.25,"l":20.2,"c":21.04,"v":639100},{"d":"2001-11-19","o":21.1,"h":22.25,"l":21.1,"c":22,"v":1430000},{"d":"2001-11-20","o":21.96,"h":21.96,"l":21.15,"c":21.25,"v":1017400},{"d":"2001-11-21","o":21.2,"h":21.21,"l":19.8,"c":20.35,"v":1442600},{"d":"2001-11-23","o":20.34,"h":20.62,"l":20.26,"c":20.55,"v":286500},{"d":"2001-11-26","o":20.68,"h":21.6,"l":20.27,"c":21.5,"v":1064900},{"d":"2001-11-27","o":21.6,"h":22.75,"l":21.5,"c":22.5,"v":1210000},{"d":"2001-11-28","o":22,"h":22.1,"l":20.86,"c":21.85,"v":1415900},{"d":"2001-11-29","o":21.83,"h":22.24,"l":21.01,"c":21.43,"v":1326400},{"d":"2001-11-30","o":21.46,"h":22.66,"l":21.41,"c":22.6,"v":2075400},{"d":"2001-12-03","o":22.75,"h":24,"l":22.5,"c":22.9,"v":1244400},{"d":"2001-12-04","o":22.75,"h":24.5,"l":22.65,"c":24.2,"v":2087000},{"d":"2001-12-05","o":24.4,"h":26.8,"l":24.34,"c":26.65,"v":3386200},{"d":"2001-12-06","o":26.65,"h":27.17,"l":25.9,"c":26.25,"v":3190200},{"d":"2001-12-07","o":25.9,"h":25.95,"l":24.8,"c":24.86,"v":1115400},{"d":"2001-12-10","o":25,"h":26.2,"l":24.5,"c":24.6,"v":1732100},{"d":"2001-12-11","o":24.55,"h":24.88,"l":24.5,"c":24.76,"v":1713200},{"d":"2001-12-12","o":24.75,"h":25.3,"l":24.54,"c":25.17,"v":2044100},{"d":"2001-12-13","o":25.12,"h":25.13,"l":23.2,"c":23.3,"v":1446600},{"d":"2001-12-14","o":23.35,"h":23.85,"l":22.64,"c":23.65,"v":1156200},{"d":"2001-12-17","o":23.8,"h":25.5,"l":23.71,"c":25.46,"v":1428100},{"d":"2001-12-18","o":25.75,"h":26.1,"l":25.51,"c":25.95,"v":2640200},{"d":"2001-12-19","o":25.9,"h":26.38,"l":25.45,"c":26.03,"v":1160100},{"d":"2001-12-20","o":27.6,"h":28,"l":25.61,"c":27.05,"v":2425100},{"d":"2001-12-21","o":26.65,"h":27.25,"l":26.12,"c":26.15,"v":1900500},{"d":"2001-12-24","o":26.15,"h":26.15,"l":25.95,"c":26.01,"v":181100},{"d":"2001-12-26","o":26.11,"h":26.24,"l":26.01,"c":26.24,"v":667000},{"d":"2001-12-27","o":26.23,"h":26.3,"l":26,"c":26.29,"v":702000},{"d":"2001-12-28","o":26.29,"h":26.59,"l":26,"c":26.55,"v":1174700},{"d":"2001-12-31","o":26.56,"h":26.93,"l":26.1,"c":26.92,"v":920700},{"d":"2002-01-02","o":26.9,"h":26.91,"l":25.95,"c":26.21,"v":900500},{"d":"2002-01-03","o":26.23,"h":26.27,"l":25.3,"c":25.39,"v":698200},{"d":"2002-01-04","o":25.39,"h":28.2,"l":25.24,"c":27.7,"v":2708500},{"d":"2002-01-07","o":27.77,"h":27.8,"l":26.45,"c":26.45,"v":1113600},{"d":"2002-01-08","o":26.46,"h":27.3,"l":24.12,"c":27.28,"v":1746900},{"d":"2002-01-09","o":27,"h":28.34,"l":26.26,"c":27.57,"v":3008600},{"d":"2002-01-10","o":27.98,"h":28.15,"l":27.26,"c":27.82,"v":2384900},{"d":"2002-01-11","o":27.6,"h":27.75,"l":26.01,"c":26.47,"v":3910300},{"d":"2002-01-14","o":25.6,"h":25.65,"l":24.81,"c":24.94,"v":4285500},{"d":"2002-01-15","o":25,"h":26,"l":25,"c":25.39,"v":3987000},{"d":"2002-01-16","o":25.42,"h":26.67,"l":24.9,"c":26,"v":3153700},{"d":"2002-01-17","o":26,"h":26.25,"l":25.84,"c":26,"v":1226800},{"d":"2002-01-18","o":25.95,"h":25.99,"l":25.59,"c":25.76,"v":758100},{"d":"2002-01-22","o":25.68,"h":25.68,"l":24.9,"c":24.96,"v":1914100},{"d":"2002-01-23","o":24.9,"h":25,"l":24.31,"c":24.55,"v":2515200},{"d":"2002-01-24","o":25.25,"h":26.24,"l":25.25,"c":25.7,"v":1689200},{"d":"2002-01-25","o":25.65,"h":25.75,"l":25.2,"c":25.2,"v":1057900},{"d":"2002-01-28","o":25.23,"h":25.23,"l":23.13,"c":24,"v":3010300},{"d":"2002-01-29","o":24.35,"h":24.42,"l":23.78,"c":23.88,"v":2563400},{"d":"2002-01-30","o":23.74,"h":24.99,"l":23.3,"c":24.95,"v":1677500},{"d":"2002-01-31","o":25.5,"h":26.15,"l":25.5,"c":25.78,"v":1785300},{"d":"2002-02-01","o":25.9,"h":28.3,"l":25.8,"c":28,"v":2698000},{"d":"2002-02-04","o":27.9,"h":27.95,"l":27.01,"c":27.31,"v":1659800},{"d":"2002-02-05","o":26.95,"h":27.41,"l":26.81,"c":27.2,"v":1007200},{"d":"2002-02-06","o":27.2,"h":27.22,"l":26.88,"c":27.02,"v":825700},{"d":"2002-02-07","o":27,"h":27.65,"l":26.69,"c":27.5,"v":3080600},{"d":"2002-02-08","o":27,"h":27.75,"l":26.7,"c":27.72,"v":1346400},{"d":"2002-02-11","o":27.4,"h":28.05,"l":26.6,"c":26.8,"v":1225300},{"d":"2002-02-12","o":25.8,"h":26.2,"l":25.7,"c":25.98,"v":1278100},{"d":"2002-02-13","o":26,"h":26.15,"l":25.65,"c":25.8,"v":1198100},{"d":"2002-02-14","o":26,"h":27,"l":25.6,"c":27,"v":1449900},{"d":"2002-02-15","o":26.85,"h":27.5,"l":26.35,"c":27.45,"v":964900},{"d":"2002-02-19","o":27.45,"h":27.45,"l":26.85,"c":26.95,"v":814300},{"d":"2002-02-20","o":26.9,"h":27.36,"l":26.85,"c":27.1,"v":1156200},{"d":"2002-02-21","o":26.9,"h":26.9,"l":24.95,"c":26,"v":1514200},{"d":"2002-02-22","o":25.8,"h":25.8,"l":24.7,"c":25.63,"v":2449100},{"d":"2002-02-25","o":25.96,"h":26.24,"l":24.75,"c":25.2,"v":2103500},{"d":"2002-02-26","o":25.3,"h":25.85,"l":25.03,"c":25.68,"v":787100},{"d":"2002-02-27","o":27,"h":27.24,"l":25.5,"c":25.74,"v":1830800},{"d":"2002-02-28","o":25.94,"h":26.4,"l":25.8,"c":26.19,"v":1782900},{"d":"2002-03-01","o":26.3,"h":26.3,"l":26.05,"c":26.2,"v":560300},{"d":"2002-03-04","o":26.2,"h":27.19,"l":26.2,"c":26.8,"v":1758700},{"d":"2002-03-05","o":27,"h":27.84,"l":27,"c":27.75,"v":2029800},{"d":"2002-03-06","o":27.5,"h":28.05,"l":27.44,"c":27.54,"v":770000},{"d":"2002-03-07","o":27.56,"h":27.85,"l":26.8,"c":27.14,"v":1056000},{"d":"2002-03-08","o":27.75,"h":30.5,"l":27.75,"c":29.89,"v":2507500},{"d":"2002-03-11","o":30.2,"h":30.37,"l":29.5,"c":29.9,"v":1379200},{"d":"2002-03-12","o":29.7,"h":30.23,"l":29.09,"c":29.81,"v":1616000},{"d":"2002-03-13","o":29.75,"h":29.78,"l":28.93,"c":29.15,"v":702500},{"d":"2002-03-14","o":29,"h":29.03,"l":28.33,"c":28.67,"v":1106700},{"d":"2002-03-15","o":28.52,"h":28.99,"l":28.25,"c":28.99,"v":892800},{"d":"2002-03-18","o":29,"h":29.7,"l":29,"c":29.42,"v":838500},{"d":"2002-03-19","o":28,"h":28.15,"l":25,"c":26,"v":8931800},{"d":"2002-03-20","o":26,"h":27.2,"l":25.26,"c":26.55,"v":3732200},{"d":"2002-03-21","o":26.75,"h":27.45,"l":26.5,"c":27.39,"v":1457900},{"d":"2002-03-22","o":27.55,"h":28.25,"l":27.26,"c":27.63,"v":1225100},{"d":"2002-03-25","o":27.63,"h":27.63,"l":26.65,"c":27.05,"v":917300},{"d":"2002-03-26","o":26.95,"h":27.38,"l":26.4,"c":26.71,"v":426800},{"d":"2002-03-27","o":26.79,"h":26.92,"l":26.42,"c":26.51,"v":517700},{"d":"2002-03-28","o":26.5,"h":27,"l":26.11,"c":26.7,"v":904700},{"d":"2002-04-01","o":26.65,"h":26.7,"l":26.25,"c":26.65,"v":992600},{"d":"2002-04-02","o":25.35,"h":26.1,"l":25.35,"c":26,"v":1685100},{"d":"2002-04-03","o":25.63,"h":26.1,"l":25.28,"c":26.01,"v":1223600},{"d":"2002-04-04","o":25.99,"h":26,"l":24.91,"c":25.1,"v":2005200},{"d":"2002-04-05","o":25.1,"h":25.59,"l":25.1,"c":25.16,"v":2232300},{"d":"2002-04-08","o":23.75,"h":24.2,"l":22.99,"c":24.03,"v":4992800},{"d":"2002-04-09","o":24.08,"h":24.75,"l":24.05,"c":24.41,"v":4387500},{"d":"2002-04-10","o":24.5,"h":24.85,"l":24.25,"c":24.25,"v":3001300},{"d":"2002-04-11","o":23.35,"h":23.5,"l":21.48,"c":22.55,"v":4328000},{"d":"2002-04-12","o":22.75,"h":22.97,"l":22.05,"c":22.52,"v":2328700},{"d":"2002-04-15","o":22.69,"h":22.69,"l":22.26,"c":22.44,"v":1178400},{"d":"2002-04-16","o":22.5,"h":24.2,"l":22.5,"c":23.75,"v":1584800},{"d":"2002-04-17","o":23.79,"h":24.12,"l":23.6,"c":23.98,"v":1409100},{"d":"2002-04-18","o":23.9,"h":23.9,"l":23.02,"c":23.1,"v":1078900},{"d":"2002-04-19","o":22.9,"h":24.66,"l":22.9,"c":24.48,"v":3423600},{"d":"2002-04-22","o":24.25,"h":24.48,"l":24.03,"c":24.41,"v":1148300},{"d":"2002-04-23","o":24.28,"h":24.45,"l":23.65,"c":23.94,"v":1451800},{"d":"2002-04-24","o":23.75,"h":23.9,"l":22.9,"c":23.15,"v":1897500},{"d":"2002-04-25","o":22.4,"h":23.15,"l":22,"c":22.48,"v":1785300},{"d":"2002-04-26","o":22.45,"h":22.48,"l":21.8,"c":21.8,"v":1581100},{"d":"2002-04-29","o":21.89,"h":21.9,"l":20.09,"c":20.26,"v":2037600},{"d":"2002-04-30","o":20.35,"h":21.55,"l":20.07,"c":21.44,"v":1552400},{"d":"2002-05-01","o":21.38,"h":21.39,"l":20.25,"c":21.08,"v":1883900},{"d":"2002-05-02","o":21.1,"h":21.5,"l":21,"c":21.2,"v":2146900},{"d":"2002-05-03","o":21.05,"h":21.05,"l":19.75,"c":19.87,"v":3315900},{"d":"2002-05-06","o":19.9,"h":20.5,"l":19.88,"c":20.2,"v":1666900},{"d":"2002-05-07","o":20.21,"h":20.79,"l":20.17,"c":20.66,"v":1462200},{"d":"2002-05-08","o":22.2,"h":22.65,"l":21.74,"c":22.22,"v":2003300},{"d":"2002-05-09","o":21.5,"h":21.8,"l":20.1,"c":20.2,"v":2551700},{"d":"2002-05-10","o":21.25,"h":21.39,"l":19.5,"c":20.46,"v":2037900},{"d":"2002-05-13","o":20.6,"h":21.2,"l":20.45,"c":21.15,"v":1121800},{"d":"2002-05-14","o":21.5,"h":21.85,"l":21.15,"c":21.85,"v":1764000},{"d":"2002-05-15","o":21.8,"h":23.08,"l":21.54,"c":22.22,"v":1669900},{"d":"2002-05-16","o":20.5,"h":20.65,"l":19.9,"c":20,"v":8267900},{"d":"2002-05-17","o":20,"h":20.24,"l":19.95,"c":20,"v":33453400},{"d":"2002-05-20","o":20,"h":21.69,"l":19.6,"c":21.46,"v":20891200},{"d":"2002-05-21","o":21.69,"h":21.9,"l":20.8,"c":20.9,"v":6467200},{"d":"2002-05-22","o":20.67,"h":20.87,"l":20.45,"c":20.7,"v":6725800},{"d":"2002-05-23","o":21,"h":21.08,"l":20.65,"c":21.01,"v":5913700},{"d":"2002-05-24","o":20.96,"h":21.1,"l":20.66,"c":20.82,"v":2190900},{"d":"2002-05-28","o":20.95,"h":21.15,"l":20.8,"c":21.15,"v":2776000},{"d":"2002-05-29","o":20.97,"h":21.1,"l":20.8,"c":21.08,"v":1915700},{"d":"2002-05-30","o":21.08,"h":21.08,"l":20.55,"c":20.71,"v":1794300},{"d":"2002-05-31","o":20.92,"h":21.1,"l":20.67,"c":20.85,"v":3056000},{"d":"2002-06-03","o":20.75,"h":20.75,"l":20.28,"c":20.31,"v":2583700},{"d":"2002-06-04","o":20.3,"h":20.31,"l":19.1,"c":19.63,"v":5704400},{"d":"2002-06-05","o":19.55,"h":19.77,"l":19.55,"c":19.69,"v":4015300},{"d":"2002-06-06","o":19.7,"h":19.8,"l":19.3,"c":19.52,"v":5180900},{"d":"2002-06-07","o":19.3,"h":20.11,"l":19.3,"c":19.95,"v":3005700},{"d":"2002-06-10","o":20.3,"h":20.5,"l":20.01,"c":20.34,"v":2083200},{"d":"2002-06-11","o":20.2,"h":20.63,"l":20.2,"c":20.39,"v":1870200},{"d":"2002-06-12","o":20.5,"h":20.5,"l":19.65,"c":20.12,"v":2625600},{"d":"2002-06-13","o":20,"h":20.1,"l":19.75,"c":19.76,"v":2771800},{"d":"2002-06-14","o":19.76,"h":20.08,"l":19.34,"c":20,"v":3848700},{"d":"2002-06-17","o":20.25,"h":20.71,"l":20.15,"c":20.65,"v":3424500},{"d":"2002-06-18","o":20.8,"h":20.99,"l":20.7,"c":20.95,"v":1780800},{"d":"2002-06-19","o":20.85,"h":20.85,"l":20.38,"c":20.41,"v":1098900},{"d":"2002-06-20","o":20.41,"h":20.49,"l":19.85,"c":19.97,"v":2289300},{"d":"2002-06-21","o":19.8,"h":19.9,"l":19.39,"c":19.7,"v":2386400},{"d":"2002-06-24","o":19.53,"h":19.8,"l":19.08,"c":19.15,"v":3360900},{"d":"2002-06-25","o":19.4,"h":19.55,"l":18.74,"c":18.75,"v":2814300},{"d":"2002-06-26","o":18,"h":19.09,"l":17.5,"c":18.75,"v":3623400},{"d":"2002-06-27","o":18.85,"h":19.22,"l":18.58,"c":18.82,"v":967800},{"d":"2002-06-28","o":18.9,"h":19.49,"l":18.9,"c":19,"v":1571200},{"d":"2002-07-01","o":19,"h":19,"l":16.53,"c":16.75,"v":5758000},{"d":"2002-07-02","o":16.89,"h":17.3,"l":16.6,"c":16.9,"v":5323700},{"d":"2002-07-03","o":16.89,"h":17.75,"l":16.04,"c":17.5,"v":3582400},{"d":"2002-07-05","o":17.8,"h":18.3,"l":17.72,"c":17.9,"v":1190200},{"d":"2002-07-08","o":17.7,"h":17.75,"l":17.15,"c":17.57,"v":5472700},{"d":"2002-07-09","o":17.69,"h":17.7,"l":16.35,"c":16.6,"v":3892200},{"d":"2002-07-10","o":16.5,"h":16.97,"l":15.1,"c":15.25,"v":7509200},{"d":"2002-07-11","o":15.02,"h":15.85,"l":14.9,"c":15.55,"v":6081300},{"d":"2002-07-12","o":15.25,"h":15.45,"l":13.99,"c":14.1,"v":8898500},{"d":"2002-07-15","o":14.05,"h":14.6,"l":13.9,"c":14.45,"v":6102600},{"d":"2002-07-16","o":14.5,"h":15.2,"l":14.5,"c":14.95,"v":4151900},{"d":"2002-07-17","o":15.2,"h":15.6,"l":14.9,"c":14.95,"v":4234300},{"d":"2002-07-18","o":14.75,"h":15.05,"l":13.83,"c":13.9,"v":9051100},{"d":"2002-07-19","o":13.9,"h":15.2,"l":13.88,"c":14.85,"v":3939000},{"d":"2002-07-22","o":14.85,"h":15.29,"l":14.35,"c":14.85,"v":2544200},{"d":"2002-07-23","o":14.75,"h":14.83,"l":14.45,"c":14.52,"v":2072100},{"d":"2002-07-24","o":13.9,"h":15.3,"l":13.7,"c":15.3,"v":2307200},{"d":"2002-07-25","o":15.25,"h":15.25,"l":14.4,"c":14.74,"v":2426200},{"d":"2002-07-26","o":14.75,"h":15.05,"l":14.5,"c":14.87,"v":1814100},{"d":"2002-07-29","o":15.05,"h":16.65,"l":15.05,"c":16.47,"v":2377200},{"d":"2002-07-30","o":16.5,"h":17.5,"l":16.05,"c":17.03,"v":2308700},{"d":"2002-07-31","o":16.53,"h":16.66,"l":16.12,"c":16.5,"v":3322900},{"d":"2002-08-01","o":16.5,"h":16.7,"l":16.25,"c":16.49,"v":2391200},{"d":"2002-08-02","o":16.35,"h":16.56,"l":16.1,"c":16.35,"v":1684100},{"d":"2002-08-05","o":16.35,"h":16.35,"l":15.23,"c":15.28,"v":1597800},{"d":"2002-08-06","o":15.25,"h":16.48,"l":15.25,"c":16.27,"v":1430400},{"d":"2002-08-07","o":16.4,"h":16.56,"l":15.9,"c":16.48,"v":849300},{"d":"2002-08-08","o":16.52,"h":16.86,"l":16.25,"c":16.69,"v":1234100},{"d":"2002-08-09","o":16.65,"h":16.8,"l":15.9,"c":16.52,"v":1484500},{"d":"2002-08-12","o":16.42,"h":16.6,"l":16.4,"c":16.44,"v":627400},{"d":"2002-08-13","o":16.2,"h":16.7,"l":16.07,"c":16.12,"v":2234900},{"d":"2002-08-14","o":16,"h":16.45,"l":15.8,"c":16.25,"v":1964500},{"d":"2002-08-15","o":16.4,"h":17.5,"l":16.4,"c":17.11,"v":1033800},{"d":"2002-08-16","o":16.86,"h":18.15,"l":16.86,"c":17.91,"v":1278600},{"d":"2002-08-19","o":17.91,"h":18.76,"l":17.91,"c":18.71,"v":1085300},{"d":"2002-08-20","o":18.71,"h":18.9,"l":18.21,"c":18.7,"v":1103900},{"d":"2002-08-21","o":19.2,"h":19.2,"l":18.3,"c":18.7,"v":1163200},{"d":"2002-08-22","o":18.7,"h":19,"l":18.32,"c":18.5,"v":1731800},{"d":"2002-08-23","o":18.36,"h":18.38,"l":17.77,"c":17.9,"v":563800},{"d":"2002-08-26","o":17.4,"h":17.7,"l":17.4,"c":17.5,"v":1577100},{"d":"2002-08-27","o":17.45,"h":17.45,"l":16.26,"c":16.3,"v":2558200},{"d":"2002-08-28","o":16.23,"h":16.55,"l":15.83,"c":15.9,"v":1688300},{"d":"2002-08-29","o":15.95,"h":16.44,"l":15.9,"c":16.3,"v":1270100},{"d":"2002-08-30","o":16.47,"h":16.69,"l":16.3,"c":16.45,"v":930700},{"d":"2002-09-03","o":16.45,"h":16.45,"l":15.6,"c":15.75,"v":1984200},{"d":"2002-09-04","o":15.9,"h":16.2,"l":15.7,"c":16.1,"v":1090800},{"d":"2002-09-05","o":16.1,"h":16.1,"l":15.61,"c":15.78,"v":1965200},{"d":"2002-09-06","o":15.88,"h":16.19,"l":15.81,"c":16,"v":666300},{"d":"2002-09-09","o":15.9,"h":16.5,"l":15.76,"c":16.24,"v":501000},{"d":"2002-09-10","o":16.41,"h":16.61,"l":16,"c":16.14,"v":348700},{"d":"2002-09-11","o":16.2,"h":16.6,"l":15.97,"c":16.3,"v":1685700},{"d":"2002-09-12","o":16.25,"h":16.6,"l":16.2,"c":16.3,"v":1003900},{"d":"2002-09-13","o":16,"h":16.09,"l":15.25,"c":15.75,"v":2727700},{"d":"2002-09-16","o":15.75,"h":16.35,"l":15.75,"c":16.15,"v":1610700},{"d":"2002-09-17","o":16.36,"h":16.6,"l":15.9,"c":16.14,"v":1364800},{"d":"2002-09-18","o":16.02,"h":16.02,"l":15.33,"c":15.89,"v":949700},{"d":"2002-09-19","o":14.75,"h":14.9,"l":13.9,"c":14.1,"v":12088100},{"d":"2002-09-20","o":14.1,"h":14.75,"l":13.82,"c":14.63,"v":3810900},{"d":"2002-09-23","o":14.63,"h":14.79,"l":14.4,"c":14.76,"v":2898800},{"d":"2002-09-24","o":14.66,"h":14.7,"l":13.72,"c":13.8,"v":3594000},{"d":"2002-09-25","o":14.1,"h":14.51,"l":13.85,"c":14.25,"v":2280300},{"d":"2002-09-26","o":14.55,"h":14.95,"l":14.2,"c":14.45,"v":1663800},{"d":"2002-09-27","o":14.45,"h":14.45,"l":13.97,"c":14.15,"v":2160500},{"d":"2002-09-30","o":14,"h":14.4,"l":13.29,"c":14.28,"v":1718600},{"d":"2002-10-01","o":14.2,"h":14.9,"l":13.8,"c":14.9,"v":3960800},{"d":"2002-10-02","o":14.75,"h":14.8,"l":13.6,"c":14.03,"v":3505500},{"d":"2002-10-03","o":14,"h":14.01,"l":12.9,"c":12.95,"v":3741000},{"d":"2002-10-04","o":13,"h":13.19,"l":11.4,"c":12.2,"v":7461100},{"d":"2002-10-07","o":11.4,"h":12.6,"l":11.3,"c":12.36,"v":3754700},{"d":"2002-10-08","o":12.21,"h":13.13,"l":12.05,"c":12.95,"v":2809800},{"d":"2002-10-09","o":12.65,"h":12.97,"l":12.2,"c":12.46,"v":3580400},{"d":"2002-10-10","o":11.5,"h":13.8,"l":11.4,"c":13.35,"v":6457900},{"d":"2002-10-11","o":13.8,"h":14.9,"l":13.7,"c":14.33,"v":3196700},{"d":"2002-10-14","o":14.34,"h":14.8,"l":14.2,"c":14.5,"v":932400},{"d":"2002-10-15","o":15.8,"h":16.74,"l":15.4,"c":16.73,"v":3996500},{"d":"2002-10-16","o":16.05,"h":16.06,"l":15,"c":15.98,"v":2670600},{"d":"2002-10-17","o":16.97,"h":17.7,"l":15.93,"c":16.79,"v":2844700},{"d":"2002-10-18","o":16.3,"h":17.1,"l":16.3,"c":16.95,"v":1417300},{"d":"2002-10-21","o":16.6,"h":17.3,"l":16.5,"c":17.27,"v":1739100},{"d":"2002-10-22","o":16.75,"h":17.37,"l":16.51,"c":16.99,"v":1703100},{"d":"2002-10-23","o":16.8,"h":17.54,"l":16.75,"c":17.5,"v":4157900},{"d":"2002-10-24","o":17.54,"h":17.65,"l":16.94,"c":17.19,"v":1282100},{"d":"2002-10-25","o":17,"h":17.7,"l":16.95,"c":17.62,"v":2112000},{"d":"2002-10-28","o":17.62,"h":17.86,"l":17.25,"c":17.45,"v":1762500},{"d":"2002-10-29","o":17.2,"h":17.2,"l":16.57,"c":16.75,"v":1652900},{"d":"2002-10-30","o":16.76,"h":16.84,"l":15.92,"c":16.61,"v":2324000},{"d":"2002-10-31","o":16.61,"h":17.15,"l":16.61,"c":16.88,"v":1578400},{"d":"2002-11-01","o":16.68,"h":17.07,"l":16.45,"c":16.9,"v":1444800},{"d":"2002-11-04","o":17.15,"h":17.35,"l":16.7,"c":16.9,"v":2124900},{"d":"2002-11-05","o":16.04,"h":16.93,"l":15.95,"c":16.41,"v":1558600},{"d":"2002-11-06","o":16.78,"h":17.11,"l":16.12,"c":16.94,"v":2280900},{"d":"2002-11-07","o":17.25,"h":17.59,"l":17.13,"c":17.5,"v":3282200},{"d":"2002-11-08","o":17.4,"h":17.7,"l":17.1,"c":17.51,"v":1707100},{"d":"2002-11-11","o":17.15,"h":17.44,"l":16.9,"c":17.34,"v":1282200},{"d":"2002-11-12","o":17.37,"h":17.77,"l":17.16,"c":17.5,"v":1233900},{"d":"2002-11-13","o":17.25,"h":18,"l":17.25,"c":17.95,"v":1352900},{"d":"2002-11-14","o":18,"h":19.2,"l":18,"c":19,"v":5449400},{"d":"2002-11-15","o":18.4,"h":18.85,"l":18.36,"c":18.71,"v":2957000},{"d":"2002-11-18","o":18.71,"h":19.3,"l":18.69,"c":19.3,"v":3750800},{"d":"2002-11-19","o":19.1,"h":19.18,"l":18.5,"c":18.74,"v":2324700},{"d":"2002-11-20","o":17.9,"h":18.5,"l":17.4,"c":18.5,"v":5268900},{"d":"2002-11-21","o":18.4,"h":18.78,"l":18.26,"c":18.68,"v":2815700},{"d":"2002-11-22","o":18.53,"h":18.85,"l":18.26,"c":18.5,"v":2400700},{"d":"2002-11-25","o":18.58,"h":18.6,"l":17.67,"c":18.18,"v":2516100},{"d":"2002-11-26","o":18.13,"h":18.15,"l":17.44,"c":17.7,"v":2049200},{"d":"2002-11-27","o":18,"h":18.75,"l":17.9,"c":18.73,"v":2088100},{"d":"2002-11-29","o":19.45,"h":19.65,"l":18.4,"c":19.25,"v":1406700},{"d":"2002-12-02","o":19.97,"h":20.47,"l":19.8,"c":20.02,"v":4574900},{"d":"2002-12-03","o":19.56,"h":19.96,"l":19.25,"c":19.47,"v":1337300},{"d":"2002-12-04","o":19.25,"h":19.25,"l":17.85,"c":18.14,"v":2797200},{"d":"2002-12-05","o":18.38,"h":18.8,"l":17.65,"c":18.12,"v":1451200},{"d":"2002-12-06","o":18,"h":18.1,"l":17.5,"c":17.69,"v":1584100},{"d":"2002-12-09","o":17.6,"h":18.15,"l":17.5,"c":17.87,"v":1524900},{"d":"2002-12-10","o":17.87,"h":18.2,"l":17.78,"c":18,"v":2411000},{"d":"2002-12-11","o":18,"h":18.13,"l":17.75,"c":17.9,"v":892800},{"d":"2002-12-12","o":17.88,"h":17.94,"l":17.5,"c":17.74,"v":906600},{"d":"2002-12-13","o":17.7,"h":17.7,"l":17,"c":17.62,"v":2314500},{"d":"2002-12-16","o":17.62,"h":17.99,"l":17.6,"c":17.8,"v":940200},{"d":"2002-12-17","o":17.38,"h":18.2,"l":17.35,"c":18.08,"v":2332700},{"d":"2002-12-18","o":17.93,"h":18.08,"l":17.65,"c":17.99,"v":1093300},{"d":"2002-12-19","o":17.99,"h":18.05,"l":17.54,"c":17.54,"v":750200},{"d":"2002-12-20","o":17.54,"h":17.55,"l":16.23,"c":17.15,"v":3825000},{"d":"2002-12-23","o":17.25,"h":17.75,"l":17.1,"c":17.2,"v":1496300},{"d":"2002-12-24","o":16.85,"h":17.6,"l":16.76,"c":17.47,"v":463800},{"d":"2002-12-26","o":17.5,"h":17.97,"l":17.5,"c":17.86,"v":651200},{"d":"2002-12-27","o":17.75,"h":18.1,"l":17.56,"c":17.69,"v":992400},{"d":"2002-12-30","o":17.7,"h":18.08,"l":17.55,"c":17.82,"v":1152400},{"d":"2002-12-31","o":17.92,"h":18.07,"l":17.6,"c":17.99,"v":611000},{"d":"2003-01-02","o":18,"h":18.68,"l":17.85,"c":18.61,"v":684200},{"d":"2003-01-03","o":18.42,"h":19.11,"l":18.42,"c":18.75,"v":1238800},{"d":"2003-01-06","o":18.82,"h":19.4,"l":18.82,"c":19.1,"v":1867400},{"d":"2003-01-07","o":19.25,"h":19.88,"l":18.5,"c":18.73,"v":3048800},{"d":"2003-01-08","o":18.6,"h":18.97,"l":18.5,"c":18.6,"v":1168100},{"d":"2003-01-09","o":18.6,"h":18.6,"l":18.2,"c":18.37,"v":2201900},{"d":"2003-01-10","o":18.11,"h":18.45,"l":16.7,"c":16.92,"v":5538200},{"d":"2003-01-13","o":16.98,"h":17.55,"l":16.98,"c":17.4,"v":2112500},{"d":"2003-01-14","o":17.45,"h":17.5,"l":16.9,"c":17,"v":2193900},{"d":"2003-01-15","o":17.01,"h":17.01,"l":16.2,"c":16.4,"v":1635000},{"d":"2003-01-16","o":16.47,"h":16.55,"l":15.52,"c":15.75,"v":4729200},{"d":"2003-01-17","o":15.52,"h":16.4,"l":15.45,"c":16.3,"v":2874000},{"d":"2003-01-21","o":15.9,"h":16,"l":15.36,"c":15.73,"v":3013100},{"d":"2003-01-22","o":15.3,"h":15.84,"l":15.16,"c":15.66,"v":3079500},{"d":"2003-01-23","o":16.1,"h":16.98,"l":16.01,"c":16.85,"v":4868700},{"d":"2003-01-24","o":16.7,"h":16.84,"l":16.53,"c":16.62,"v":2217200},{"d":"2003-01-27","o":16.37,"h":16.57,"l":16.01,"c":16.31,"v":2159900},{"d":"2003-01-28","o":16.31,"h":16.59,"l":16.25,"c":16.41,"v":1933000},{"d":"2003-01-29","o":16.42,"h":16.5,"l":16.18,"c":16.29,"v":1972600},{"d":"2003-01-30","o":16.25,"h":16.6,"l":16.12,"c":16.2,"v":2240000},{"d":"2003-01-31","o":16.05,"h":16.6,"l":15.95,"c":16.55,"v":4342900},{"d":"2003-02-03","o":16.58,"h":16.79,"l":16.2,"c":16.3,"v":2266000},{"d":"2003-02-04","o":16.06,"h":16.6,"l":15.99,"c":16.35,"v":1293100},{"d":"2003-02-05","o":16.36,"h":16.55,"l":16.25,"c":16.38,"v":1223900},{"d":"2003-02-06","o":16.18,"h":16.34,"l":15.95,"c":15.99,"v":1346500},{"d":"2003-02-07","o":16.05,"h":16.05,"l":14.94,"c":15.11,"v":2300900},{"d":"2003-02-10","o":15.02,"h":15.35,"l":15,"c":15.3,"v":1882300},{"d":"2003-02-11","o":15.32,"h":15.92,"l":15.32,"c":15.4,"v":1336400},{"d":"2003-02-12","o":15.05,"h":15.15,"l":14.59,"c":14.65,"v":1599300},{"d":"2003-02-13","o":14.64,"h":15,"l":14.48,"c":14.69,"v":1341400},{"d":"2003-02-14","o":14.8,"h":15.32,"l":14.76,"c":15.27,"v":736100},{"d":"2003-02-18","o":15.5,"h":16.1,"l":15.5,"c":16,"v":1577800},{"d":"2003-02-19","o":16,"h":16.3,"l":15.8,"c":16,"v":589000},{"d":"2003-02-20","o":16.01,"h":16.05,"l":15.55,"c":15.6,"v":826700},{"d":"2003-02-21","o":15.57,"h":15.65,"l":15.34,"c":15.65,"v":1048200},{"d":"2003-02-24","o":15.5,"h":15.54,"l":15.15,"c":15.17,"v":1134500},{"d":"2003-02-25","o":15,"h":15.83,"l":14.85,"c":15.83,"v":1264300},{"d":"2003-02-26","o":15.7,"h":15.89,"l":15.38,"c":15.6,"v":992300},{"d":"2003-02-27","o":15.6,"h":15.62,"l":14.93,"c":15,"v":1365900},{"d":"2003-02-28","o":15.07,"h":15.45,"l":14.9,"c":15.34,"v":3224800},{"d":"2003-03-03","o":15.6,"h":15.8,"l":15.51,"c":15.71,"v":1497700},{"d":"2003-03-04","o":15.55,"h":15.74,"l":15.42,"c":15.61,"v":846300},{"d":"2003-03-05","o":15.7,"h":15.8,"l":15.55,"c":15.77,"v":1235300},{"d":"2003-03-06","o":15.8,"h":16.08,"l":15.79,"c":16.03,"v":2125500},{"d":"2003-03-07","o":15.8,"h":15.8,"l":15.59,"c":15.8,"v":1868800},{"d":"2003-03-10","o":15.55,"h":15.7,"l":15.2,"c":15.2,"v":664200},{"d":"2003-03-11","o":15.17,"h":15.17,"l":14.15,"c":14.17,"v":3057100},{"d":"2003-03-12","o":14.2,"h":14.31,"l":13.79,"c":13.79,"v":5790500},{"d":"2003-03-13","o":13.79,"h":13.98,"l":13.45,"c":13.83,"v":5376700},{"d":"2003-03-14","o":13.93,"h":14.95,"l":13.89,"c":14.58,"v":2991500},{"d":"2003-03-17","o":14.5,"h":15.3,"l":14.31,"c":15.21,"v":1206800},{"d":"2003-03-18","o":15.35,"h":15.74,"l":15.31,"c":15.67,"v":2095600},{"d":"2003-03-19","o":15.64,"h":15.95,"l":15.35,"c":15.4,"v":2960200},{"d":"2003-03-20","o":15.4,"h":15.69,"l":15.14,"c":15.39,"v":1962300},{"d":"2003-03-21","o":15.9,"h":16.17,"l":15.74,"c":15.88,"v":1628700},{"d":"2003-03-24","o":15.55,"h":15.9,"l":15.47,"c":15.9,"v":1395500},{"d":"2003-03-25","o":15.6,"h":15.99,"l":15.6,"c":15.75,"v":1050500},{"d":"2003-03-26","o":15.8,"h":15.98,"l":15.56,"c":15.64,"v":889200},{"d":"2003-03-27","o":15.56,"h":15.95,"l":15.5,"c":15.69,"v":380800},{"d":"2003-03-28","o":15.69,"h":15.99,"l":15.66,"c":15.67,"v":690400},{"d":"2003-03-31","o":15.4,"h":15.77,"l":15.14,"c":15.5,"v":571500},{"d":"2003-04-01","o":15.6,"h":15.65,"l":14.93,"c":14.98,"v":1173600},{"d":"2003-04-02","o":15.25,"h":15.85,"l":15.25,"c":15.71,"v":2394000},{"d":"2003-04-03","o":15.7,"h":16.02,"l":15.36,"c":15.6,"v":1799400},{"d":"2003-04-04","o":15.75,"h":15.75,"l":15.1,"c":15.27,"v":2049100},{"d":"2003-04-07","o":16.15,"h":16.25,"l":15.22,"c":15.24,"v":3008800},{"d":"2003-04-08","o":15.3,"h":15.3,"l":14.84,"c":14.91,"v":5115700},{"d":"2003-04-09","o":14.93,"h":15.05,"l":14.2,"c":14.22,"v":4060500},{"d":"2003-04-10","o":14.17,"h":14.64,"l":13.7,"c":14.43,"v":4826300},{"d":"2003-04-11","o":14.7,"h":14.7,"l":13.94,"c":14.06,"v":4637800},{"d":"2003-04-14","o":14.06,"h":15.05,"l":13.45,"c":14.9,"v":6074800},{"d":"2003-04-15","o":14.75,"h":14.75,"l":14.4,"c":14.73,"v":4080200},{"d":"2003-04-16","o":14.83,"h":14.84,"l":14.25,"c":14.4,"v":1981700},{"d":"2003-04-17","o":14.5,"h":15.05,"l":14.5,"c":14.75,"v":1959200},{"d":"2003-04-21","o":14.82,"h":15.08,"l":14.75,"c":15,"v":932900},{"d":"2003-04-22","o":14.92,"h":15.94,"l":14.91,"c":15.87,"v":2571600},{"d":"2003-04-23","o":15.72,"h":16.05,"l":15.53,"c":16.05,"v":2611300},{"d":"2003-04-24","o":15.85,"h":15.99,"l":15.7,"c":15.72,"v":1433900},{"d":"2003-04-25","o":15.62,"h":15.82,"l":15.49,"c":15.64,"v":1874700},{"d":"2003-04-28","o":15.54,"h":15.79,"l":15.26,"c":15.79,"v":1162400},{"d":"2003-04-29","o":15.47,"h":15.85,"l":15.38,"c":15.79,"v":1778000},{"d":"2003-04-30","o":15.54,"h":16.11,"l":15.5,"c":16.02,"v":1607400},{"d":"2003-05-01","o":16.03,"h":16.7,"l":16.01,"c":16.18,"v":2965000},{"d":"2003-05-02","o":16.24,"h":16.7,"l":16.17,"c":16.69,"v":1533700},{"d":"2003-05-05","o":16.57,"h":16.79,"l":16.46,"c":16.6,"v":1972000},{"d":"2003-05-06","o":16.15,"h":16.75,"l":16.15,"c":16.68,"v":2495500},{"d":"2003-05-07","o":16.55,"h":16.92,"l":16.5,"c":16.77,"v":806100},{"d":"2003-05-08","o":16.35,"h":16.85,"l":16.35,"c":16.45,"v":1112500},{"d":"2003-05-09","o":16.4,"h":16.92,"l":16.29,"c":16.85,"v":1961900},{"d":"2003-05-12","o":16.73,"h":16.78,"l":16.45,"c":16.7,"v":1924900},{"d":"2003-05-13","o":16.65,"h":16.78,"l":16.55,"c":16.7,"v":762900},{"d":"2003-05-14","o":16.7,"h":17.02,"l":16.7,"c":16.99,"v":1090900},{"d":"2003-05-15","o":17,"h":17.27,"l":16.92,"c":17.27,"v":1207100},{"d":"2003-05-16","o":17.12,"h":17.48,"l":17,"c":17.48,"v":1460100},{"d":"2003-05-19","o":17.23,"h":17.38,"l":16.87,"c":17.08,"v":1265500},{"d":"2003-05-20","o":17.04,"h":17.14,"l":16.51,"c":16.83,"v":1520900},{"d":"2003-05-21","o":16.6,"h":16.66,"l":16.25,"c":16.32,"v":1150400},{"d":"2003-05-22","o":16.4,"h":16.79,"l":16.4,"c":16.77,"v":877100},{"d":"2003-05-23","o":16.7,"h":17.45,"l":16.7,"c":17.35,"v":1568600},{"d":"2003-05-27","o":16.9,"h":17.1,"l":16.67,"c":16.7,"v":1688800},{"d":"2003-05-28","o":16.25,"h":16.67,"l":16.25,"c":16.55,"v":1797700},{"d":"2003-05-29","o":16.69,"h":16.95,"l":16.69,"c":16.9,"v":1305800},{"d":"2003-05-30","o":17,"h":17.54,"l":16.97,"c":17.52,"v":4290600},{"d":"2003-06-02","o":17.52,"h":17.83,"l":17.47,"c":17.49,"v":1587500},{"d":"2003-06-03","o":17.11,"h":17.49,"l":17.06,"c":17.21,"v":1331700},{"d":"2003-06-04","o":17.15,"h":18.6,"l":17.14,"c":18.54,"v":2099500},{"d":"2003-06-05","o":18,"h":18.82,"l":17.95,"c":18.45,"v":2706200},{"d":"2003-06-06","o":18.45,"h":18.55,"l":17.92,"c":18.2,"v":2155400},{"d":"2003-06-09","o":17.95,"h":18.03,"l":17.58,"c":17.64,"v":916300},{"d":"2003-06-10","o":17.58,"h":17.69,"l":17.25,"c":17.43,"v":1516900},{"d":"2003-06-11","o":17.65,"h":17.85,"l":16.93,"c":17.2,"v":4216900},{"d":"2003-06-12","o":17.2,"h":17.3,"l":16.6,"c":16.7,"v":2847700},{"d":"2003-06-13","o":16.85,"h":16.85,"l":16.25,"c":16.29,"v":2055300},{"d":"2003-06-16","o":16.65,"h":17.49,"l":16.52,"c":17.41,"v":3327500},{"d":"2003-06-17","o":17.49,"h":17.55,"l":17.25,"c":17.55,"v":3125300},{"d":"2003-06-18","o":17.4,"h":17.6,"l":17.33,"c":17.48,"v":2748500},{"d":"2003-06-19","o":17.75,"h":18,"l":17.45,"c":17.85,"v":2672400},{"d":"2003-06-20","o":18,"h":18.1,"l":17.6,"c":17.87,"v":2020000},{"d":"2003-06-23","o":17.77,"h":18.05,"l":17.75,"c":17.98,"v":2595700},{"d":"2003-06-24","o":17.6,"h":17.8,"l":17.24,"c":17.65,"v":1221500},{"d":"2003-06-25","o":17.35,"h":17.6,"l":17.29,"c":17.33,"v":1453000},{"d":"2003-06-26","o":17.17,"h":18,"l":17.17,"c":18,"v":1378200},{"d":"2003-06-27","o":18,"h":18.2,"l":17.84,"c":17.86,"v":1249700},{"d":"2003-06-30","o":17.8,"h":18.18,"l":17.75,"c":18.09,"v":912300},{"d":"2003-07-01","o":17.98,"h":18.09,"l":17.65,"c":17.99,"v":841600},{"d":"2003-07-02","o":17.88,"h":18.08,"l":17.8,"c":17.84,"v":666100},{"d":"2003-07-03","o":17.84,"h":18.2,"l":17.8,"c":18.15,"v":934500},{"d":"2003-07-07","o":18,"h":18.2,"l":17.97,"c":18.01,"v":1367400},{"d":"2003-07-08","o":18,"h":19.42,"l":18,"c":19.39,"v":3075400},{"d":"2003-07-09","o":19.15,"h":19.4,"l":18.82,"c":19.21,"v":2679600},{"d":"2003-07-10","o":19.1,"h":19.12,"l":18.95,"c":19.1,"v":2461700},{"d":"2003-07-11","o":19.1,"h":19.1,"l":18.8,"c":18.89,"v":2697000},{"d":"2003-07-14","o":19.15,"h":19.54,"l":18.84,"c":18.85,"v":2185900},{"d":"2003-07-15","o":19.84,"h":20.8,"l":19.51,"c":20.55,"v":7611000},{"d":"2003-07-16","o":20.35,"h":20.5,"l":19.7,"c":20.35,"v":3736100},{"d":"2003-07-17","o":20.15,"h":20.16,"l":19.7,"c":19.85,"v":2374800},{"d":"2003-07-18","o":19.95,"h":20.7,"l":19.92,"c":20.65,"v":1506900},{"d":"2003-07-21","o":19.5,"h":20,"l":19.29,"c":19.29,"v":2703200},{"d":"2003-07-22","o":19.29,"h":19.99,"l":19.29,"c":19.86,"v":1555700},{"d":"2003-07-23","o":19.87,"h":20,"l":19.7,"c":19.95,"v":1414200},{"d":"2003-07-24","o":20,"h":20.09,"l":19.75,"c":19.75,"v":1996600},{"d":"2003-07-25","o":19.75,"h":20,"l":19.75,"c":19.92,"v":1800100},{"d":"2003-07-28","o":20.05,"h":20.23,"l":19.65,"c":19.84,"v":1962800},{"d":"2003-07-29","o":19.91,"h":19.99,"l":19.69,"c":19.84,"v":1666100},{"d":"2003-07-30","o":19.84,"h":19.85,"l":19.6,"c":19.75,"v":691300},{"d":"2003-07-31","o":19.78,"h":19.85,"l":19.39,"c":19.42,"v":1996200},{"d":"2003-08-01","o":19.92,"h":20.39,"l":19.58,"c":20.33,"v":3171000},{"d":"2003-08-04","o":19.85,"h":20.43,"l":19.8,"c":20.13,"v":2110900},{"d":"2003-08-05","o":19.9,"h":20.2,"l":19.47,"c":19.47,"v":1548300},{"d":"2003-08-06","o":19.48,"h":19.56,"l":19,"c":19.2,"v":2333300},{"d":"2003-08-07","o":19.1,"h":20.01,"l":19.1,"c":19.85,"v":2080700},{"d":"2003-08-08","o":19.56,"h":20.48,"l":19.56,"c":20.02,"v":2350200},{"d":"2003-08-11","o":20,"h":20.03,"l":19.35,"c":19.53,"v":1759300},{"d":"2003-08-12","o":19.65,"h":19.84,"l":19.6,"c":19.7,"v":2542600},{"d":"2003-08-13","o":19.8,"h":19.9,"l":19.55,"c":19.55,"v":1471000},{"d":"2003-08-14","o":19.55,"h":20.69,"l":18.75,"c":20.38,"v":6790100},{"d":"2003-08-15","o":20.05,"h":20.88,"l":20.05,"c":20.6,"v":1460700},{"d":"2003-08-18","o":20.55,"h":20.58,"l":20.2,"c":20.44,"v":941800},{"d":"2003-08-19","o":20.55,"h":21.25,"l":20.5,"c":21.16,"v":1580700},{"d":"2003-08-20","o":21.17,"h":21.17,"l":20.7,"c":20.99,"v":1142000},{"d":"2003-08-21","o":20.74,"h":21.3,"l":20.65,"c":21.3,"v":2230400},{"d":"2003-08-22","o":21.8,"h":22,"l":21.05,"c":21.54,"v":2219200},{"d":"2003-08-25","o":21.1,"h":21.28,"l":20.73,"c":20.98,"v":881100},{"d":"2003-08-26","o":20.98,"h":21.02,"l":20.55,"c":20.99,"v":718200},{"d":"2003-08-27","o":21,"h":21.03,"l":20.81,"c":20.93,"v":934000},{"d":"2003-08-28","o":20.99,"h":21.01,"l":20.63,"c":20.87,"v":1179600},{"d":"2003-08-29","o":20.67,"h":21.24,"l":20.56,"c":21.16,"v":812100},{"d":"2003-09-02","o":21.17,"h":22.4,"l":21.17,"c":22.35,"v":3191300},{"d":"2003-09-03","o":22.5,"h":23.6,"l":22.45,"c":23.41,"v":4507900},{"d":"2003-09-04","o":23,"h":23.92,"l":23,"c":23.77,"v":3572900},{"d":"2003-09-05","o":23.85,"h":23.85,"l":23,"c":23.23,"v":3163600},{"d":"2003-09-08","o":23.23,"h":23.23,"l":22.85,"c":22.96,"v":1717700},{"d":"2003-09-09","o":22.8,"h":23.12,"l":22.64,"c":22.94,"v":2250700},{"d":"2003-09-10","o":22.75,"h":22.85,"l":22.21,"c":22.27,"v":1809800},{"d":"2003-09-11","o":22.3,"h":22.73,"l":22,"c":22,"v":2068000},{"d":"2003-09-12","o":22.4,"h":22.53,"l":21.75,"c":22.53,"v":4702400},{"d":"2003-09-15","o":22.57,"h":23.12,"l":22.23,"c":23.06,"v":3125400},{"d":"2003-09-16","o":22.85,"h":23.45,"l":22.7,"c":23.38,"v":2620400},{"d":"2003-09-17","o":22.5,"h":23.3,"l":21,"c":22.6,"v":6617000},{"d":"2003-09-18","o":22.5,"h":22.8,"l":22.5,"c":22.8,"v":2963700},{"d":"2003-09-19","o":22.95,"h":22.95,"l":22.36,"c":22.41,"v":3040900},{"d":"2003-09-22","o":22.25,"h":22.25,"l":21.55,"c":21.58,"v":3195500},{"d":"2003-09-23","o":21.58,"h":21.72,"l":21.2,"c":21.39,"v":4810800},{"d":"2003-09-24","o":21.4,"h":22.35,"l":21.25,"c":22.25,"v":25320600},{"d":"2003-09-25","o":22.3,"h":22.74,"l":22.15,"c":22.6,"v":7354500},{"d":"2003-09-26","o":22.33,"h":22.46,"l":21.82,"c":22.01,"v":4033000},{"d":"2003-09-29","o":22,"h":22.23,"l":21.3,"c":22.02,"v":4437600},{"d":"2003-09-30","o":22.38,"h":22.5,"l":21.71,"c":22.34,"v":3045600},{"d":"2003-10-01","o":22.48,"h":22.57,"l":22.01,"c":22.27,"v":5181600},{"d":"2003-10-02","o":22.39,"h":22.69,"l":22.2,"c":22.68,"v":3164100},{"d":"2003-10-03","o":22.75,"h":22.9,"l":22.37,"c":22.45,"v":3496100},{"d":"2003-10-06","o":22.6,"h":23.4,"l":22.45,"c":23.09,"v":2770200},{"d":"2003-10-07","o":22.78,"h":23.23,"l":22.68,"c":23.12,"v":2978300},{"d":"2003-10-08","o":23.35,"h":23.96,"l":23.09,"c":23.7,"v":3567900},{"d":"2003-10-09","o":22.75,"h":23.1,"l":22.12,"c":22.12,"v":10721100},{"d":"2003-10-10","o":22.25,"h":22.61,"l":22.18,"c":22.37,"v":4457800},{"d":"2003-10-13","o":22.38,"h":22.81,"l":22.11,"c":22.27,"v":1575800},{"d":"2003-10-14","o":22.78,"h":22.79,"l":22.36,"c":22.71,"v":2383200},{"d":"2003-10-15","o":22.44,"h":22.84,"l":22.14,"c":22.26,"v":3197700},{"d":"2003-10-16","o":22.15,"h":22.37,"l":21.79,"c":22.16,"v":2657800},{"d":"2003-10-17","o":22.2,"h":22.42,"l":21.9,"c":21.9,"v":2994900},{"d":"2003-10-20","o":21.9,"h":22.2,"l":21.8,"c":22,"v":2607100},{"d":"2003-10-21","o":22.6,"h":22.65,"l":22.27,"c":22.42,"v":2428000},{"d":"2003-10-22","o":22.41,"h":22.9,"l":22.22,"c":22.9,"v":3630500},{"d":"2003-10-23","o":22.85,"h":23.8,"l":22.58,"c":22.68,"v":2573500},{"d":"2003-10-24","o":22.68,"h":22.77,"l":21.96,"c":22.37,"v":2502900},{"d":"2003-10-27","o":22.36,"h":22.58,"l":22.19,"c":22.39,"v":1577100},{"d":"2003-10-28","o":22.87,"h":23.42,"l":22.8,"c":23.28,"v":4893300},{"d":"2003-10-29","o":23.27,"h":23.85,"l":23.11,"c":23.61,"v":1994900},{"d":"2003-10-30","o":23.67,"h":24,"l":23.62,"c":23.7,"v":2173000},{"d":"2003-10-31","o":23.73,"h":23.88,"l":23.3,"c":23.4,"v":2406200},{"d":"2003-11-03","o":23.57,"h":24.18,"l":23.57,"c":24.18,"v":2706200},{"d":"2003-11-04","o":24,"h":24.48,"l":23.9,"c":24.34,"v":3097000},{"d":"2003-11-05","o":23.85,"h":24.54,"l":23.5,"c":24.3,"v":2657500},{"d":"2003-11-06","o":24.25,"h":24.55,"l":24.16,"c":24.4,"v":1553900},{"d":"2003-11-07","o":24.5,"h":25.2,"l":24.46,"c":25.05,"v":2744100},{"d":"2003-11-10","o":24.65,"h":24.85,"l":24.34,"c":24.56,"v":2218300},{"d":"2003-11-11","o":24.64,"h":24.69,"l":23.86,"c":24.55,"v":1983100},{"d":"2003-11-12","o":24.55,"h":25.28,"l":24.45,"c":25.28,"v":1864500},{"d":"2003-11-13","o":25.03,"h":25.37,"l":24.63,"c":24.67,"v":2747300},{"d":"2003-11-14","o":24.92,"h":25.09,"l":24.26,"c":24.35,"v":1771000},{"d":"2003-11-17","o":24.25,"h":24.4,"l":23.86,"c":24.4,"v":1780800},{"d":"2003-11-18","o":24.4,"h":24.5,"l":24.05,"c":24.12,"v":896100},{"d":"2003-11-19","o":23.8,"h":24.13,"l":23.79,"c":24.05,"v":1465800},{"d":"2003-11-20","o":24.05,"h":24.48,"l":23.91,"c":24.22,"v":1190900},{"d":"2003-11-21","o":24.23,"h":24.35,"l":23.94,"c":24.16,"v":923000},{"d":"2003-11-24","o":24,"h":24.95,"l":24,"c":24.86,"v":1713300},{"d":"2003-11-25","o":24.7,"h":24.86,"l":24.46,"c":24.46,"v":1583700},{"d":"2003-11-26","o":24.21,"h":25,"l":24.01,"c":24.73,"v":1564000},{"d":"2003-11-28","o":24.83,"h":24.99,"l":24.61,"c":24.9,"v":567700},{"d":"2003-12-01","o":24.98,"h":25.69,"l":24.91,"c":25.34,"v":2603300},{"d":"2003-12-02","o":25.13,"h":26,"l":24.69,"c":25.65,"v":2320200},{"d":"2003-12-03","o":25.95,"h":26.31,"l":25.66,"c":25.98,"v":3260500},{"d":"2003-12-04","o":25.3,"h":25.8,"l":25.3,"c":25.6,"v":2236300},{"d":"2003-12-05","o":25.35,"h":25.4,"l":25.11,"c":25.33,"v":2905300},{"d":"2003-12-08","o":25.02,"h":25.35,"l":24.87,"c":25.05,"v":2052400},{"d":"2003-12-09","o":25.05,"h":25.54,"l":25.02,"c":25.24,"v":1254100},{"d":"2003-12-10","o":25.15,"h":25.19,"l":24.69,"c":25.13,"v":1884800},{"d":"2003-12-11","o":24.85,"h":25.25,"l":24.05,"c":25.02,"v":1729600},{"d":"2003-12-12","o":24.8,"h":25.08,"l":24.8,"c":25.01,"v":1081600},{"d":"2003-12-15","o":25.3,"h":25.3,"l":24.88,"c":24.91,"v":1316600},{"d":"2003-12-16","o":24.9,"h":24.9,"l":24.09,"c":24.56,"v":1955700},{"d":"2003-12-17","o":24.4,"h":24.53,"l":24.14,"c":24.45,"v":2228200},{"d":"2003-12-18","o":24.55,"h":25.03,"l":24.49,"c":24.85,"v":2173000},{"d":"2003-12-19","o":25,"h":25.6,"l":24.92,"c":25.6,"v":3237300},{"d":"2003-12-22","o":25.35,"h":25.54,"l":25.17,"c":25.47,"v":2222900},{"d":"2003-12-23","o":25.65,"h":26.13,"l":25.48,"c":26,"v":2159100},{"d":"2003-12-24","o":26,"h":26.35,"l":25.7,"c":26.33,"v":798800},{"d":"2003-12-26","o":26.05,"h":26.23,"l":25.93,"c":26.02,"v":490100},{"d":"2003-12-29","o":25.9,"h":26.31,"l":25.86,"c":26.31,"v":1163500},{"d":"2003-12-30","o":26.45,"h":26.55,"l":26.18,"c":26.22,"v":880100},{"d":"2003-12-31","o":26.35,"h":26.35,"l":26,"c":26.32,"v":1471500},{"d":"2004-01-02","o":26.15,"h":26.95,"l":25.67,"c":25.92,"v":1560900},{"d":"2004-01-05","o":26.01,"h":26.78,"l":26.01,"c":26.66,"v":1971300},{"d":"2004-01-06","o":26.41,"h":26.55,"l":26.1,"c":26.35,"v":2054400},{"d":"2004-01-07","o":26.4,"h":26.49,"l":25.6,"c":25.75,"v":2678700},{"d":"2004-01-08","o":25.98,"h":26,"l":24.6,"c":24.89,"v":5382400},{"d":"2004-01-09","o":24.95,"h":25.32,"l":24.7,"c":25.22,"v":3836400},{"d":"2004-01-12","o":25.9,"h":25.95,"l":25.45,"c":25.91,"v":5133000},{"d":"2004-01-13","o":22.75,"h":23,"l":21.85,"c":22.66,"v":25370200},{"d":"2004-01-14","o":22.85,"h":23.78,"l":22.76,"c":23.69,"v":8349600},{"d":"2004-01-15","o":23.7,"h":23.97,"l":23.46,"c":23.6,"v":6572100},{"d":"2004-01-16","o":23.78,"h":23.9,"l":23.4,"c":23.46,"v":4908700},{"d":"2004-01-20","o":24,"h":24,"l":23.35,"c":23.78,"v":3488700},{"d":"2004-01-21","o":23.98,"h":24.37,"l":23.04,"c":24.15,"v":3053300},{"d":"2004-01-22","o":24.04,"h":25.45,"l":24.03,"c":24.88,"v":4911900},{"d":"2004-01-23","o":24.88,"h":24.99,"l":24.02,"c":24.1,"v":3077100},{"d":"2004-01-26","o":24,"h":24.75,"l":24,"c":24.67,"v":2550800},{"d":"2004-01-27","o":24.73,"h":24.73,"l":23.41,"c":24,"v":3311900},{"d":"2004-01-28","o":24.65,"h":24.66,"l":23.54,"c":23.76,"v":2770000},{"d":"2004-01-29","o":24.25,"h":24.26,"l":23.43,"c":23.67,"v":3393000},{"d":"2004-01-30","o":23.8,"h":24.21,"l":23.65,"c":23.67,"v":1857400},{"d":"2004-02-02","o":23.6,"h":23.9,"l":22.98,"c":23.12,"v":4522600},{"d":"2004-02-03","o":23.01,"h":23.38,"l":22.65,"c":23.24,"v":3210500},{"d":"2004-02-04","o":23,"h":23.02,"l":22.55,"c":22.6,"v":3330800},{"d":"2004-02-05","o":22.85,"h":23.1,"l":22.61,"c":22.64,"v":3008500},{"d":"2004-02-06","o":22.65,"h":23.14,"l":22.6,"c":22.83,"v":3382700},{"d":"2004-02-09","o":22.98,"h":23.04,"l":22.7,"c":22.78,"v":2299800},{"d":"2004-02-10","o":22.8,"h":23.04,"l":22.68,"c":22.8,"v":1895700},{"d":"2004-02-11","o":22.95,"h":23.09,"l":22.62,"c":22.89,"v":3235300},{"d":"2004-02-12","o":23.05,"h":23.52,"l":23,"c":23.05,"v":2961100},{"d":"2004-02-13","o":23.53,"h":23.98,"l":23.37,"c":23.46,"v":2526400},{"d":"2004-02-17","o":23.47,"h":23.77,"l":23.15,"c":23.64,"v":1546000},{"d":"2004-02-18","o":23.65,"h":23.74,"l":23.28,"c":23.33,"v":1905900},{"d":"2004-02-19","o":23.43,"h":23.59,"l":23,"c":23,"v":2443600},{"d":"2004-02-20","o":23.25,"h":23.3,"l":22.6,"c":22.73,"v":2568800},{"d":"2004-02-23","o":22.98,"h":22.99,"l":21.86,"c":22.03,"v":3547000},{"d":"2004-02-24","o":22.21,"h":23.14,"l":22.19,"c":22.95,"v":6124800},{"d":"2004-02-25","o":22.96,"h":23.17,"l":22.65,"c":23.01,"v":1934900},{"d":"2004-02-26","o":23.02,"h":23.17,"l":22.77,"c":23.09,"v":2136700},{"d":"2004-02-27","o":23.05,"h":23.23,"l":22.92,"c":23.1,"v":2701400},{"d":"2004-03-01","o":23.01,"h":23.1,"l":22.82,"c":23.08,"v":2425500},{"d":"2004-03-02","o":23.11,"h":23.4,"l":23.01,"c":23.22,"v":1570600},{"d":"2004-03-03","o":23.08,"h":23.1,"l":22.61,"c":23,"v":2589000},{"d":"2004-03-04","o":23.08,"h":23.5,"l":23.03,"c":23.39,"v":2125800},{"d":"2004-03-05","o":23.14,"h":23.83,"l":23.06,"c":23.6,"v":3720800},{"d":"2004-03-08","o":23.85,"h":24.04,"l":23.51,"c":23.51,"v":2113700},{"d":"2004-03-09","o":23.47,"h":23.59,"l":23.3,"c":23.42,"v":1514900},{"d":"2004-03-10","o":23.4,"h":23.82,"l":23.09,"c":23.24,"v":1787300},{"d":"2004-03-11","o":22.75,"h":23.34,"l":22.62,"c":22.7,"v":2505600},{"d":"2004-03-12","o":22.85,"h":23.04,"l":22.65,"c":22.78,"v":1720200},{"d":"2004-03-15","o":23.2,"h":23.22,"l":22.83,"c":22.97,"v":1834000},{"d":"2004-03-16","o":23,"h":23.61,"l":23,"c":23.52,"v":2558900},{"d":"2004-03-17","o":23.7,"h":24.04,"l":23.6,"c":23.67,"v":2543800},{"d":"2004-03-18","o":23.66,"h":23.95,"l":23.66,"c":23.93,"v":1460900},{"d":"2004-03-19","o":24,"h":24.35,"l":23.81,"c":24.08,"v":2007400},{"d":"2004-03-22","o":23.75,"h":24.08,"l":23.34,"c":23.53,"v":1519100},{"d":"2004-03-23","o":23.45,"h":23.91,"l":23.45,"c":23.8,"v":1833900},{"d":"2004-03-24","o":23.65,"h":23.97,"l":23.65,"c":23.75,"v":1188400},{"d":"2004-03-25","o":23.7,"h":23.86,"l":23.53,"c":23.66,"v":2678500},{"d":"2004-03-26","o":23.66,"h":24.04,"l":23.55,"c":23.89,"v":1703300},{"d":"2004-03-29","o":23.9,"h":24.27,"l":23.9,"c":24.05,"v":1318500},{"d":"2004-03-30","o":24.55,"h":24.9,"l":23.75,"c":24.45,"v":5392100},{"d":"2004-03-31","o":24.57,"h":24.94,"l":24.45,"c":24.8,"v":2229400},{"d":"2004-04-01","o":24.62,"h":25,"l":24.57,"c":24.83,"v":2194800},{"d":"2004-04-02","o":25,"h":25.39,"l":24.91,"c":25.13,"v":2675300},{"d":"2004-04-05","o":25.15,"h":25.91,"l":25.14,"c":25.7,"v":2561300},{"d":"2004-04-06","o":25.55,"h":25.56,"l":25,"c":25.15,"v":1955200},{"d":"2004-04-07","o":25.19,"h":25.34,"l":24.95,"c":25.14,"v":1823700},{"d":"2004-04-08","o":25.25,"h":25.53,"l":25.08,"c":25.24,"v":1847800},{"d":"2004-04-12","o":25.24,"h":25.81,"l":25.2,"c":25.7,"v":1258900},{"d":"2004-04-13","o":25.85,"h":25.91,"l":25.38,"c":25.48,"v":1849400},{"d":"2004-04-14","o":25.3,"h":25.56,"l":25.26,"c":25.31,"v":1422500},{"d":"2004-04-15","o":25.35,"h":25.5,"l":24.99,"c":25.15,"v":1199000},{"d":"2004-04-16","o":25.15,"h":25.15,"l":24.29,"c":24.57,"v":3071800},{"d":"2004-04-19","o":24.57,"h":25.32,"l":24.57,"c":25.3,"v":2991600},{"d":"2004-04-20","o":25.29,"h":25.41,"l":24.88,"c":24.92,"v":1419500},{"d":"2004-04-21","o":24.91,"h":24.97,"l":24.31,"c":24.76,"v":1843500},{"d":"2004-04-22","o":24,"h":24.49,"l":23.75,"c":24.22,"v":4292700},{"d":"2004-04-23","o":24.2,"h":24.86,"l":24,"c":24.64,"v":4584800},{"d":"2004-04-26","o":24.57,"h":24.75,"l":24.24,"c":24.39,"v":2976900},{"d":"2004-04-27","o":24.25,"h":24.36,"l":24.08,"c":24.25,"v":1962700},{"d":"2004-04-28","o":23.9,"h":24.11,"l":23.65,"c":23.76,"v":4075000},{"d":"2004-04-29","o":23.54,"h":24.04,"l":23.52,"c":23.75,"v":17690600},{"d":"2004-04-30","o":23.94,"h":23.94,"l":23.55,"c":23.77,"v":4244400},{"d":"2004-05-03","o":23.73,"h":23.98,"l":23.65,"c":23.98,"v":2775800},{"d":"2004-05-04","o":23.88,"h":24.15,"l":23.7,"c":23.95,"v":2812500},{"d":"2004-05-05","o":24.15,"h":24.6,"l":24.1,"c":24.2,"v":3462400},{"d":"2004-05-06","o":24.3,"h":24.3,"l":23.86,"c":24.13,"v":2663100},{"d":"2004-05-07","o":23.75,"h":24.08,"l":23.58,"c":23.69,"v":4080000},{"d":"2004-05-10","o":22.9,"h":23.66,"l":22.89,"c":23.15,"v":3908900},{"d":"2004-05-11","o":23.4,"h":23.92,"l":23.29,"c":23.8,"v":3544000},{"d":"2004-05-12","o":23.56,"h":23.73,"l":23.02,"c":23.62,"v":2003100},{"d":"2004-05-13","o":23.52,"h":24.06,"l":23.46,"c":23.84,"v":2287600},{"d":"2004-05-14","o":23.75,"h":24.16,"l":23.4,"c":23.84,"v":2298100},{"d":"2004-05-17","o":23.45,"h":23.5,"l":23.05,"c":23.25,"v":2223500},{"d":"2004-05-18","o":23.4,"h":23.68,"l":23.32,"c":23.62,"v":2120300},{"d":"2004-05-19","o":23.68,"h":24,"l":23.68,"c":23.7,"v":1637900},{"d":"2004-05-20","o":23.63,"h":23.63,"l":23.15,"c":23.38,"v":1712400},{"d":"2004-05-21","o":23.33,"h":23.71,"l":23.29,"c":23.66,"v":1873300},{"d":"2004-05-24","o":23.9,"h":23.97,"l":23.52,"c":23.75,"v":2799500},{"d":"2004-05-25","o":23.7,"h":23.74,"l":23.3,"c":23.73,"v":2494400},{"d":"2004-05-26","o":23.59,"h":24.2,"l":23.5,"c":24.06,"v":2244600},{"d":"2004-05-27","o":24.03,"h":24.67,"l":23.97,"c":24.43,"v":2921700},{"d":"2004-05-28","o":24.3,"h":24.68,"l":24.3,"c":24.61,"v":1680300},{"d":"2004-06-01","o":24.59,"h":25.82,"l":24.51,"c":25.36,"v":7004300},{"d":"2004-06-02","o":25.7,"h":25.95,"l":24.9,"c":24.97,"v":4660500},{"d":"2004-06-03","o":24.95,"h":25.38,"l":24.66,"c":25.07,"v":2822400},{"d":"2004-06-04","o":25.34,"h":25.34,"l":24.83,"c":24.95,"v":1511900},{"d":"2004-06-07","o":25,"h":25.32,"l":24.93,"c":25.17,"v":1502500},{"d":"2004-06-08","o":25.35,"h":25.62,"l":25.19,"c":25.48,"v":2031500},{"d":"2004-06-09","o":25.49,"h":25.49,"l":24.3,"c":24.83,"v":3867900},{"d":"2004-06-10","o":24.85,"h":25.23,"l":24.8,"c":25.15,"v":2031600},{"d":"2004-06-14","o":25.15,"h":25.18,"l":24.88,"c":24.98,"v":1423800},{"d":"2004-06-15","o":25,"h":25.15,"l":24.7,"c":24.85,"v":1158200},{"d":"2004-06-16","o":25.05,"h":25.36,"l":24.9,"c":25.31,"v":2186300},{"d":"2004-06-17","o":26.24,"h":27.04,"l":25.94,"c":26.79,"v":10099800},{"d":"2004-06-18","o":26.85,"h":27.4,"l":26.84,"c":27.2,"v":5186600},{"d":"2004-06-21","o":27.24,"h":27.45,"l":26.67,"c":26.73,"v":2913700},{"d":"2004-06-22","o":26.87,"h":26.93,"l":26.55,"c":26.62,"v":2969500},{"d":"2004-06-23","o":26.5,"h":27.7,"l":26.5,"c":27.56,"v":4924400},{"d":"2004-06-24","o":27.5,"h":27.86,"l":27.41,"c":27.42,"v":2621400},{"d":"2004-06-25","o":27.48,"h":27.83,"l":27.32,"c":27.47,"v":3964900},{"d":"2004-06-28","o":27.41,"h":27.59,"l":27.2,"c":27.3,"v":1910100},{"d":"2004-06-29","o":26.95,"h":27.18,"l":26.86,"c":27.16,"v":3437300},{"d":"2004-06-30","o":27.07,"h":27.8,"l":27.07,"c":27.48,"v":2248500},{"d":"2004-07-01","o":27.52,"h":27.79,"l":27.2,"c":27.67,"v":2304100},{"d":"2004-07-02","o":27.45,"h":28.1,"l":27.45,"c":27.91,"v":2315700},{"d":"2004-07-06","o":27.51,"h":27.74,"l":27.04,"c":27.24,"v":3109100},{"d":"2004-07-07","o":26.95,"h":27.54,"l":26.4,"c":27.25,"v":3985400},{"d":"2004-07-08","o":27.1,"h":27.4,"l":26.8,"c":27.24,"v":2398800},{"d":"2004-07-09","o":27.11,"h":27.29,"l":26.83,"c":26.99,"v":2204900},{"d":"2004-07-12","o":26.65,"h":26.75,"l":26.29,"c":26.47,"v":1994200},{"d":"2004-07-13","o":25.9,"h":26.15,"l":25.67,"c":25.7,"v":4844300},{"d":"2004-07-14","o":25.73,"h":26.3,"l":25.43,"c":25.91,"v":4002200},{"d":"2004-07-15","o":26.1,"h":26.22,"l":25.81,"c":26,"v":2251400},{"d":"2004-07-16","o":26,"h":26,"l":25.59,"c":25.67,"v":2284100},{"d":"2004-07-19","o":25.61,"h":25.95,"l":25.3,"c":25.63,"v":2086000},{"d":"2004-07-20","o":25.3,"h":25.93,"l":25.3,"c":25.8,"v":1861800},{"d":"2004-07-21","o":25.56,"h":26.09,"l":25.42,"c":25.57,"v":2334000},{"d":"2004-07-22","o":25,"h":25.46,"l":24.88,"c":25.16,"v":4002000},{"d":"2004-07-23","o":24.91,"h":25.14,"l":24.77,"c":24.91,"v":2413400},{"d":"2004-07-26","o":24.92,"h":25,"l":24.15,"c":24.43,"v":2946100},{"d":"2004-07-27","o":24.5,"h":24.97,"l":24.49,"c":24.6,"v":3529500},{"d":"2004-07-28","o":24.64,"h":24.67,"l":23.91,"c":24.26,"v":4031000},{"d":"2004-07-29","o":24.52,"h":24.9,"l":24.42,"c":24.71,"v":3297800},{"d":"2004-07-30","o":24.76,"h":24.93,"l":24.46,"c":24.63,"v":1444800},{"d":"2004-08-02","o":24.51,"h":24.98,"l":24.21,"c":24.84,"v":2003100},{"d":"2004-08-03","o":24.85,"h":24.85,"l":24.5,"c":24.68,"v":1488900},{"d":"2004-08-04","o":24.53,"h":25.19,"l":24.41,"c":24.93,"v":2121800},{"d":"2004-08-05","o":24.86,"h":25.13,"l":24.6,"c":24.85,"v":2075200},{"d":"2004-08-06","o":24.75,"h":24.8,"l":24.35,"c":24.36,"v":1735000},{"d":"2004-08-09","o":24.34,"h":24.56,"l":24.04,"c":24.24,"v":1129500},{"d":"2004-08-10","o":24.05,"h":24.7,"l":24.02,"c":24.6,"v":2372700},{"d":"2004-08-11","o":24.3,"h":24.4,"l":23.94,"c":24.17,"v":1756800},{"d":"2004-08-12","o":24.1,"h":24.1,"l":23.3,"c":23.46,"v":3962800},{"d":"2004-08-13","o":23.25,"h":23.89,"l":23.25,"c":23.71,"v":1989800},{"d":"2004-08-16","o":23.8,"h":24.72,"l":23.76,"c":24.55,"v":3190000},{"d":"2004-08-17","o":24.88,"h":25,"l":24.72,"c":24.78,"v":3237700},{"d":"2004-08-18","o":24.78,"h":25.52,"l":24.68,"c":25.43,"v":4111800},{"d":"2004-08-19","o":25.44,"h":26.02,"l":25.25,"c":25.89,"v":4379900},{"d":"2004-08-20","o":25.76,"h":26.28,"l":25.75,"c":26.05,"v":1869700},{"d":"2004-08-23","o":25.8,"h":26.5,"l":25.8,"c":26.24,"v":2335300},{"d":"2004-08-24","o":26.28,"h":26.68,"l":26.02,"c":26.15,"v":2514800},{"d":"2004-08-25","o":26.05,"h":26.25,"l":25.84,"c":26.19,"v":2105100},{"d":"2004-08-26","o":26.29,"h":26.55,"l":25.69,"c":25.72,"v":2273100},{"d":"2004-08-27","o":25.78,"h":25.97,"l":25.59,"c":25.92,"v":1451000},{"d":"2004-08-30","o":25.7,"h":25.92,"l":25.62,"c":25.75,"v":936000},{"d":"2004-08-31","o":25.68,"h":26.25,"l":25.6,"c":26.1,"v":1721800},{"d":"2004-09-01","o":26.15,"h":26.67,"l":26.12,"c":26.47,"v":1751500},{"d":"2004-09-02","o":26.37,"h":26.63,"l":26.12,"c":26.32,"v":1506700},{"d":"2004-09-03","o":26.07,"h":26.29,"l":25.85,"c":25.9,"v":1752000},{"d":"2004-09-07","o":25.86,"h":26.3,"l":25.86,"c":26.18,"v":1883200},{"d":"2004-09-08","o":26.38,"h":26.69,"l":26.3,"c":26.46,"v":3084500},{"d":"2004-09-09","o":26.37,"h":26.77,"l":26.26,"c":26.59,"v":1779100},{"d":"2004-09-10","o":26.65,"h":26.78,"l":26.47,"c":26.78,"v":1470100},{"d":"2004-09-13","o":26.78,"h":26.78,"l":26.2,"c":26.2,"v":1853600},{"d":"2004-09-14","o":26.35,"h":26.86,"l":26.33,"c":26.72,"v":1618000},{"d":"2004-09-15","o":26.4,"h":26.75,"l":26.05,"c":26.62,"v":2330900},{"d":"2004-09-16","o":26.62,"h":27.17,"l":26.62,"c":26.97,"v":2834100},{"d":"2004-09-17","o":26.97,"h":27.11,"l":26.65,"c":26.68,"v":1607000},{"d":"2004-09-20","o":26.5,"h":26.83,"l":26.41,"c":26.79,"v":1529200},{"d":"2004-09-21","o":26.7,"h":27.09,"l":26.66,"c":27.04,"v":1430700},{"d":"2004-09-22","o":26.9,"h":27.09,"l":26.6,"c":26.9,"v":1455400},{"d":"2004-09-23","o":26.75,"h":27.11,"l":26.67,"c":26.9,"v":1135900},{"d":"2004-09-24","o":26.75,"h":27.04,"l":26.75,"c":26.82,"v":1511600},{"d":"2004-09-27","o":26.7,"h":26.72,"l":26.5,"c":26.65,"v":1559400},{"d":"2004-09-28","o":26.7,"h":26.88,"l":26.64,"c":26.7,"v":3252100},{"d":"2004-09-29","o":26.52,"h":27.07,"l":26.44,"c":27.03,"v":2659100},{"d":"2004-09-30","o":27.04,"h":27.25,"l":26.96,"c":27.05,"v":3163200},{"d":"2004-10-01","o":27.02,"h":27.47,"l":26.95,"c":27.25,"v":2173800},{"d":"2004-10-04","o":26.3,"h":27.58,"l":26.3,"c":27.4,"v":2928400},{"d":"2004-10-05","o":27.25,"h":27.4,"l":26.9,"c":26.91,"v":2593700},{"d":"2004-10-06","o":27.17,"h":27.17,"l":26.71,"c":26.99,"v":1613500},{"d":"2004-10-07","o":26.85,"h":27,"l":26.58,"c":26.68,"v":1382900},{"d":"2004-10-08","o":26.69,"h":26.77,"l":26.55,"c":26.76,"v":1232800},{"d":"2004-10-11","o":26.8,"h":27.05,"l":26.52,"c":26.9,"v":1644900},{"d":"2004-10-12","o":26.8,"h":27.03,"l":26.4,"c":26.58,"v":3563500},{"d":"2004-10-13","o":24.2,"h":24.2,"l":22.61,"c":23.93,"v":28324800},{"d":"2004-10-14","o":24.15,"h":24.37,"l":23.5,"c":23.52,"v":10408000},{"d":"2004-10-15","o":23.45,"h":23.82,"l":23.15,"c":23.52,"v":5249400},{"d":"2004-10-18","o":23.41,"h":23.69,"l":23.32,"c":23.64,"v":3714400},{"d":"2004-10-19","o":24.04,"h":24.19,"l":23.51,"c":23.97,"v":4446900},{"d":"2004-10-20","o":24.04,"h":24.26,"l":23.8,"c":24.2,"v":3993000},{"d":"2004-10-21","o":24.13,"h":24.44,"l":23.8,"c":24.29,"v":1885900},{"d":"2004-10-22","o":24.07,"h":24.12,"l":23.6,"c":23.85,"v":3552400},{"d":"2004-10-25","o":23.63,"h":23.95,"l":23.35,"c":23.71,"v":3437100},{"d":"2004-10-26","o":23.61,"h":23.95,"l":23.36,"c":23.93,"v":2039700},{"d":"2004-10-27","o":23.91,"h":24.6,"l":23.85,"c":24.44,"v":2916600},{"d":"2004-10-28","o":24.34,"h":24.66,"l":24.17,"c":24.45,"v":2324600},{"d":"2004-10-29","o":24.35,"h":24.56,"l":23.63,"c":24.21,"v":2296700},{"d":"2004-11-01","o":24.15,"h":24.4,"l":23.92,"c":24.05,"v":2156300},{"d":"2004-11-02","o":24.22,"h":24.57,"l":24.21,"c":24.43,"v":1888700},{"d":"2004-11-03","o":24.89,"h":24.9,"l":24.51,"c":24.64,"v":2157800},{"d":"2004-11-04","o":24.59,"h":25.13,"l":24.11,"c":25.13,"v":2562900},{"d":"2004-11-05","o":25.03,"h":25.2,"l":24.81,"c":24.99,"v":2156700},{"d":"2004-11-08","o":24.51,"h":24.8,"l":24.39,"c":24.4,"v":3941400},{"d":"2004-11-09","o":24.6,"h":24.98,"l":24.42,"c":24.63,"v":3112600},{"d":"2004-11-10","o":24.75,"h":24.8,"l":24.14,"c":24.2,"v":3216900},{"d":"2004-11-11","o":24.21,"h":24.49,"l":24.15,"c":24.3,"v":2672100},{"d":"2004-11-12","o":24.38,"h":24.68,"l":24.2,"c":24.51,"v":2735400},{"d":"2004-11-15","o":24.7,"h":25.38,"l":24.5,"c":25.19,"v":4672600},{"d":"2004-11-16","o":25.14,"h":25.56,"l":25.02,"c":25.22,"v":5927400},{"d":"2004-11-17","o":25.45,"h":25.99,"l":25.36,"c":25.84,"v":3263300},{"d":"2004-11-18","o":25.89,"h":26.05,"l":25.7,"c":25.95,"v":3364300},{"d":"2004-11-19","o":25.95,"h":25.95,"l":25.25,"c":25.42,"v":2257900},{"d":"2004-11-22","o":25.27,"h":25.5,"l":25.08,"c":25.24,"v":1782300},{"d":"2004-11-23","o":25.27,"h":25.36,"l":25,"c":25.2,"v":1754200},{"d":"2004-11-24","o":25.32,"h":25.95,"l":25.26,"c":25.85,"v":1755200},{"d":"2004-11-26","o":25.79,"h":26,"l":25.79,"c":25.94,"v":449100},{"d":"2004-11-29","o":25.8,"h":26.1,"l":25.76,"c":25.94,"v":1834000},{"d":"2004-11-30","o":26,"h":26.22,"l":25.9,"c":25.94,"v":1735900},{"d":"2004-12-01","o":26,"h":26.9,"l":26,"c":26.81,"v":3849600},{"d":"2004-12-02","o":26.68,"h":27.1,"l":26.45,"c":27.09,"v":2520300},{"d":"2004-12-03","o":27,"h":27.14,"l":26.93,"c":27.02,"v":2260700},{"d":"2004-12-06","o":27,"h":27.21,"l":26.92,"c":27.02,"v":2566100},{"d":"2004-12-07","o":26.9,"h":27.15,"l":26.81,"c":26.91,"v":2529000},{"d":"2004-12-08","o":26.91,"h":26.91,"l":26.31,"c":26.51,"v":2775100},{"d":"2004-12-09","o":26.51,"h":26.58,"l":25.94,"c":26.2,"v":3623800},{"d":"2004-12-10","o":26.67,"h":26.67,"l":25.94,"c":26.52,"v":3111400},{"d":"2004-12-13","o":26.51,"h":26.75,"l":26.46,"c":26.56,"v":2241500},{"d":"2004-12-14","o":26.69,"h":27.05,"l":26.57,"c":26.97,"v":1950800},{"d":"2004-12-15","o":26.9,"h":27.43,"l":26.88,"c":27.35,"v":2640400},{"d":"2004-12-16","o":27.42,"h":27.45,"l":26.88,"c":27.05,"v":2892300},{"d":"2004-12-17","o":26.85,"h":27.48,"l":26.83,"c":27.36,"v":4260700},{"d":"2004-12-20","o":27.18,"h":27.23,"l":26.9,"c":27,"v":2280900},{"d":"2004-12-21","o":26.86,"h":27.44,"l":26.65,"c":27.33,"v":2279400},{"d":"2004-12-22","o":27.13,"h":27.5,"l":27.06,"c":27.5,"v":1395600},{"d":"2004-12-23","o":27.3,"h":27.6,"l":27.2,"c":27.55,"v":1106200},{"d":"2004-12-27","o":27.37,"h":27.6,"l":27.18,"c":27.21,"v":1300100},{"d":"2004-12-28","o":27.02,"h":27.29,"l":26.82,"c":27.23,"v":2179600},{"d":"2004-12-29","o":27.23,"h":27.23,"l":26.87,"c":26.99,"v":1755600},{"d":"2004-12-30","o":27.05,"h":27.05,"l":26.8,"c":26.9,"v":1506800},{"d":"2004-12-31","o":26.96,"h":27.19,"l":26.9,"c":27,"v":1076700},{"d":"2005-01-03","o":26.95,"h":26.96,"l":26.2,"c":26.37,"v":2425500},{"d":"2005-01-04","o":26.25,"h":26.29,"l":25.64,"c":25.75,"v":4101800},{"d":"2005-01-05","o":25.6,"h":25.87,"l":25.3,"c":25.65,"v":3302600},{"d":"2005-01-06","o":25.48,"h":25.72,"l":25.1,"c":25.42,"v":3295400},{"d":"2005-01-07","o":26.75,"h":26.98,"l":26.35,"c":26.61,"v":10569900},{"d":"2005-01-10","o":26.65,"h":27.08,"l":26.65,"c":26.96,"v":3244400},{"d":"2005-01-11","o":26.75,"h":26.96,"l":26.38,"c":26.5,"v":3818000},{"d":"2005-01-12","o":26.38,"h":26.49,"l":26.11,"c":26.39,"v":3251100},{"d":"2005-01-13","o":26.45,"h":26.59,"l":26.16,"c":26.18,"v":1761100},{"d":"2005-01-14","o":26.17,"h":26.52,"l":26.16,"c":26.29,"v":2231800},{"d":"2005-01-18","o":25.7,"h":26.23,"l":25.58,"c":26.1,"v":3481700},{"d":"2005-01-19","o":26.01,"h":26.13,"l":25.95,"c":26,"v":2711000},{"d":"2005-01-20","o":25.67,"h":26,"l":25.64,"c":25.67,"v":2468400},{"d":"2005-01-21","o":25.66,"h":25.73,"l":25.1,"c":25.16,"v":2749100},{"d":"2005-01-24","o":25.25,"h":25.5,"l":24.69,"c":24.9,"v":4158500},{"d":"2005-01-25","o":24.9,"h":25.43,"l":24.9,"c":25.2,"v":2203900},{"d":"2005-01-26","o":25.26,"h":25.54,"l":25.07,"c":25.4,"v":1732400},{"d":"2005-01-27","o":25.45,"h":25.87,"l":25.22,"c":25.68,"v":3040300},{"d":"2005-01-28","o":25.6,"h":25.82,"l":25.53,"c":25.6,"v":1812700},{"d":"2005-01-31","o":25.7,"h":26.08,"l":25.7,"c":26.05,"v":2403400},{"d":"2005-02-01","o":25.55,"h":26.1,"l":25.55,"c":25.99,"v":1543800},{"d":"2005-02-02","o":25.87,"h":26.08,"l":25.63,"c":25.83,"v":1702400},{"d":"2005-02-03","o":25.9,"h":25.96,"l":25.18,"c":25.48,"v":2637900},{"d":"2005-02-04","o":25.34,"h":25.75,"l":25.34,"c":25.73,"v":1774800},{"d":"2005-02-07","o":25.57,"h":25.89,"l":25.44,"c":25.77,"v":1226500},{"d":"2005-02-08","o":25.67,"h":25.91,"l":25.56,"c":25.85,"v":1447500},{"d":"2005-02-09","o":25.73,"h":25.9,"l":25.44,"c":25.51,"v":1142000},{"d":"2005-02-10","o":25.42,"h":25.62,"l":25.38,"c":25.42,"v":2334300},{"d":"2005-02-11","o":25.39,"h":25.63,"l":24.98,"c":25.2,"v":4395300},{"d":"2005-02-14","o":25.03,"h":25.26,"l":24.6,"c":24.64,"v":3979900},{"d":"2005-02-15","o":24.56,"h":24.97,"l":24.55,"c":24.9,"v":2607300},{"d":"2005-02-16","o":24.89,"h":25.13,"l":24.85,"c":25.05,"v":4525000},{"d":"2005-02-17","o":25.05,"h":25.05,"l":24.47,"c":24.51,"v":3321300},{"d":"2005-02-18","o":24.61,"h":24.94,"l":24.52,"c":24.9,"v":3016200},{"d":"2005-02-22","o":24.8,"h":25.13,"l":24.68,"c":24.8,"v":3091800},{"d":"2005-02-23","o":24.78,"h":24.93,"l":24.46,"c":24.71,"v":2045500},{"d":"2005-02-24","o":24.57,"h":24.79,"l":24.39,"c":24.48,"v":3038200},{"d":"2005-02-25","o":24.62,"h":25.15,"l":24.62,"c":25.15,"v":2322500},{"d":"2005-02-28","o":24.95,"h":26.05,"l":24.91,"c":25.55,"v":4649700},{"d":"2005-03-01","o":25.58,"h":25.97,"l":25.37,"c":25.59,"v":1826900},{"d":"2005-03-02","o":25.6,"h":25.6,"l":25.21,"c":25.42,"v":1515800},{"d":"2005-03-03","o":25.37,"h":25.47,"l":25.02,"c":25.11,"v":1242600},{"d":"2005-03-04","o":25.25,"h":25.65,"l":25.09,"c":25.37,"v":2314600},{"d":"2005-03-07","o":25.3,"h":25.58,"l":25.09,"c":25.49,"v":1924800},{"d":"2005-03-08","o":25.31,"h":25.54,"l":25.29,"c":25.32,"v":1481200},{"d":"2005-03-09","o":25.25,"h":25.42,"l":25.1,"c":25.17,"v":1967800},{"d":"2005-03-10","o":25.13,"h":25.15,"l":24.77,"c":24.95,"v":1238500},{"d":"2005-03-11","o":24.7,"h":24.8,"l":24.4,"c":24.46,"v":2740100},{"d":"2005-03-14","o":24.47,"h":24.59,"l":24.22,"c":24.48,"v":2075600},{"d":"2005-03-15","o":24.67,"h":24.73,"l":23.9,"c":23.98,"v":4659600},{"d":"2005-03-16","o":24.05,"h":24.12,"l":23.87,"c":24.03,"v":3713600},{"d":"2005-03-17","o":24.1,"h":24.23,"l":23.83,"c":23.95,"v":3258000},{"d":"2005-03-18","o":23.95,"h":23.95,"l":23.53,"c":23.66,"v":2367900},{"d":"2005-03-21","o":23.81,"h":24.13,"l":23.73,"c":24.01,"v":2493900},{"d":"2005-03-22","o":24.02,"h":24.75,"l":24.02,"c":24.28,"v":4733500},{"d":"2005-03-23","o":24.14,"h":24.38,"l":24.07,"c":24.3,"v":2869800},{"d":"2005-03-24","o":24.3,"h":24.46,"l":24.18,"c":24.4,"v":1950300},{"d":"2005-03-28","o":24.48,"h":24.8,"l":24.48,"c":24.57,"v":1727400},{"d":"2005-03-29","o":24.35,"h":24.64,"l":24.16,"c":24.16,"v":2515900},{"d":"2005-03-30","o":24.22,"h":24.6,"l":24.18,"c":24.56,"v":1481100},{"d":"2005-03-31","o":24.56,"h":24.8,"l":24.15,"c":24.15,"v":2137700},{"d":"2005-04-01","o":24.97,"h":25.2,"l":24.32,"c":24.44,"v":3865800},{"d":"2005-04-04","o":24.2,"h":24.47,"l":24.13,"c":24.35,"v":3196200},{"d":"2005-04-05","o":24.44,"h":24.9,"l":24.39,"c":24.86,"v":2361300},{"d":"2005-04-06","o":24.85,"h":25.14,"l":24.85,"c":24.97,"v":2329500},{"d":"2005-04-07","o":25,"h":25.05,"l":24.51,"c":24.89,"v":3057400},{"d":"2005-04-08","o":23.8,"h":24,"l":23.05,"c":23.7,"v":14040100},{"d":"2005-04-11","o":23.45,"h":23.7,"l":22.75,"c":23.34,"v":3397700},{"d":"2005-04-12","o":23.47,"h":23.47,"l":23.09,"c":23.44,"v":2996200},{"d":"2005-04-13","o":23.69,"h":23.7,"l":23.04,"c":23.12,"v":3895300},{"d":"2005-04-14","o":23.15,"h":23.38,"l":22.73,"c":22.86,"v":5004900},{"d":"2005-04-15","o":22.61,"h":22.77,"l":22.46,"c":22.5,"v":6730500},{"d":"2005-04-18","o":22.6,"h":22.75,"l":22.45,"c":22.57,"v":5378200},{"d":"2005-04-19","o":22.48,"h":22.83,"l":22.35,"c":22.44,"v":3545400},{"d":"2005-04-20","o":22.5,"h":22.67,"l":21.87,"c":21.9,"v":6627800},{"d":"2005-04-21","o":22,"h":22.33,"l":21.75,"c":21.96,"v":7034500},{"d":"2005-04-22","o":21.96,"h":22,"l":21.32,"c":21.75,"v":6470600},{"d":"2005-04-25","o":21.72,"h":21.9,"l":21.64,"c":21.85,"v":3787700},{"d":"2005-04-26","o":21.7,"h":21.88,"l":21.45,"c":21.55,"v":2454800},{"d":"2005-04-27","o":21.2,"h":21.63,"l":21.04,"c":21.47,"v":3882000},{"d":"2005-04-28","o":21.35,"h":21.68,"l":21.3,"c":21.62,"v":4956900},{"d":"2005-04-29","o":21.75,"h":21.98,"l":21.51,"c":21.7,"v":3798000},{"d":"2005-05-02","o":21.65,"h":22.04,"l":21.6,"c":21.97,"v":3440100},{"d":"2005-05-03","o":22.2,"h":22.3,"l":21.96,"c":22.1,"v":3185200},{"d":"2005-05-04","o":22.05,"h":22.26,"l":21.87,"c":22.1,"v":2930600},{"d":"2005-05-05","o":21.95,"h":22.19,"l":21.65,"c":21.82,"v":3178600},{"d":"2005-05-06","o":21.75,"h":22.04,"l":21.64,"c":22,"v":2767800},{"d":"2005-05-09","o":21.95,"h":22.1,"l":21.82,"c":22.08,"v":2667300},{"d":"2005-05-10","o":21.93,"h":22.14,"l":21.81,"c":21.86,"v":2267000},{"d":"2005-05-11","o":21.82,"h":22.11,"l":21.8,"c":21.92,"v":2491500},{"d":"2005-05-12","o":21.88,"h":22.3,"l":21.88,"c":21.99,"v":1909300},{"d":"2005-05-13","o":21,"h":22.26,"l":21,"c":22.05,"v":4231900},{"d":"2005-05-16","o":22.14,"h":22.15,"l":21.8,"c":22.01,"v":890000},{"d":"2005-05-17","o":21.84,"h":22.08,"l":21.82,"c":22.05,"v":1264600},{"d":"2005-05-18","o":21.97,"h":22.73,"l":21.95,"c":22.5,"v":4768500},{"d":"2005-05-19","o":22.4,"h":22.9,"l":22.4,"c":22.79,"v":2824500},{"d":"2005-05-20","o":22.65,"h":23.06,"l":22.65,"c":22.72,"v":2618700},{"d":"2005-05-23","o":22.65,"h":23.03,"l":22.52,"c":22.76,"v":2339800},{"d":"2005-05-24","o":22.53,"h":22.78,"l":22.36,"c":22.67,"v":4198400},{"d":"2005-05-25","o":22.72,"h":22.72,"l":22.3,"c":22.34,"v":2718600},{"d":"2005-05-26","o":22.52,"h":23.19,"l":22.51,"c":23.04,"v":3542700},{"d":"2005-05-27","o":23.02,"h":23.33,"l":23.01,"c":23.1,"v":3498600},{"d":"2005-05-31","o":22.89,"h":23.28,"l":22.89,"c":23.28,"v":3361600},{"d":"2005-06-01","o":23.24,"h":23.46,"l":23.1,"c":23.36,"v":2370500},{"d":"2005-06-02","o":23.4,"h":23.8,"l":23.34,"c":23.64,"v":1556400},{"d":"2005-06-03","o":23.46,"h":23.6,"l":23.25,"c":23.46,"v":1862700},{"d":"2005-06-06","o":23.28,"h":23.71,"l":23.2,"c":23.67,"v":2062400},{"d":"2005-06-07","o":23.75,"h":24.12,"l":23.66,"c":23.91,"v":2455000},{"d":"2005-06-08","o":23.91,"h":23.95,"l":23.47,"c":23.6,"v":1496600},{"d":"2005-06-09","o":23.62,"h":23.69,"l":23.43,"c":23.68,"v":1794500},{"d":"2005-06-10","o":23.68,"h":23.94,"l":23.62,"c":23.94,"v":1148500},{"d":"2005-06-13","o":23.81,"h":24.11,"l":23.75,"c":23.85,"v":1662400},{"d":"2005-06-14","o":23.77,"h":23.82,"l":23.27,"c":23.33,"v":2426500},{"d":"2005-06-15","o":23.33,"h":23.56,"l":22.92,"c":22.99,"v":2170500},{"d":"2005-06-16","o":23,"h":23.46,"l":22.95,"c":23.35,"v":2791500},{"d":"2005-06-17","o":23.35,"h":23.73,"l":23.17,"c":23.62,"v":1762300},{"d":"2005-06-20","o":23.59,"h":24.03,"l":23.4,"c":23.85,"v":3211000},{"d":"2005-06-21","o":23.8,"h":24,"l":23.78,"c":23.88,"v":1480500},{"d":"2005-06-22","o":23.88,"h":23.98,"l":23.8,"c":23.91,"v":1995700},{"d":"2005-06-23","o":23.84,"h":23.85,"l":23,"c":23,"v":2739600},{"d":"2005-06-24","o":23.07,"h":23.08,"l":22.63,"c":22.9,"v":2373600},{"d":"2005-06-27","o":22.92,"h":23,"l":22.6,"c":22.72,"v":1009400},{"d":"2005-06-28","o":22.91,"h":23.32,"l":22.87,"c":23.26,"v":1233600},{"d":"2005-06-29","o":23.14,"h":23.21,"l":22.6,"c":22.62,"v":2241800},{"d":"2005-06-30","o":22.56,"h":22.91,"l":22.56,"c":22.67,"v":4404300},{"d":"2005-07-01","o":22.7,"h":23.28,"l":22.69,"c":23.28,"v":1673800},{"d":"2005-07-05","o":23.26,"h":23.28,"l":22.76,"c":23.13,"v":2953100},{"d":"2005-07-06","o":23.1,"h":23.64,"l":23.09,"c":23.6,"v":2735800},{"d":"2005-07-07","o":23.56,"h":23.61,"l":22.2,"c":22.2,"v":4963800},{"d":"2005-07-08","o":23.85,"h":24.36,"l":23.7,"c":24.21,"v":9795800},{"d":"2005-07-11","o":24.01,"h":24.42,"l":24,"c":24.22,"v":3230100},{"d":"2005-07-12","o":24.22,"h":24.25,"l":23.63,"c":23.74,"v":3562900},{"d":"2005-07-13","o":23.62,"h":23.7,"l":23.44,"c":23.52,"v":3035100},{"d":"2005-07-14","o":23.55,"h":24.47,"l":23.5,"c":23.62,"v":3286600},{"d":"2005-07-15","o":23.55,"h":23.64,"l":23.33,"c":23.5,"v":2448800},{"d":"2005-07-18","o":23.47,"h":23.94,"l":23.46,"c":23.79,"v":2255300},{"d":"2005-07-19","o":24,"h":24.7,"l":23.99,"c":24.56,"v":4716300},{"d":"2005-07-20","o":24.2,"h":24.58,"l":24.15,"c":24.53,"v":3128400},{"d":"2005-07-21","o":24.45,"h":24.99,"l":24.4,"c":24.85,"v":3113000},{"d":"2005-07-22","o":24.6,"h":24.84,"l":24.4,"c":24.8,"v":2560300},{"d":"2005-07-25","o":24.6,"h":24.98,"l":24.3,"c":24.85,"v":2473100},{"d":"2005-07-26","o":24.7,"h":25.04,"l":24.5,"c":24.99,"v":2025800},{"d":"2005-07-27","o":25,"h":25.1,"l":24.81,"c":25.05,"v":3170500},{"d":"2005-07-28","o":25.01,"h":25.1,"l":24.98,"c":25.01,"v":3792200},{"d":"2005-07-29","o":24.85,"h":25.07,"l":24.82,"c":25.04,"v":3496100},{"d":"2005-08-01","o":24.8,"h":25.1,"l":24.76,"c":25,"v":2199700},{"d":"2005-08-02","o":25,"h":25.51,"l":25,"c":25.51,"v":3090700},{"d":"2005-08-03","o":25.36,"h":25.69,"l":25.3,"c":25.61,"v":2725300},{"d":"2005-08-04","o":25.38,"h":25.7,"l":25.22,"c":25.3,"v":2433100},{"d":"2005-08-05","o":25.08,"h":25.29,"l":25,"c":25.15,"v":2857800},{"d":"2005-08-08","o":25.03,"h":25.22,"l":24.83,"c":25,"v":2282100},{"d":"2005-08-09","o":24.98,"h":25.47,"l":24.97,"c":25.4,"v":2056200},{"d":"2005-08-10","o":25.4,"h":25.6,"l":25.23,"c":25.39,"v":1718700},{"d":"2005-08-11","o":25.3,"h":25.49,"l":25.14,"c":25.22,"v":2575500},{"d":"2005-08-12","o":24.97,"h":25.19,"l":24.89,"c":25.14,"v":1437200},{"d":"2005-08-15","o":25.05,"h":25.24,"l":24.96,"c":25.1,"v":952500},{"d":"2005-08-16","o":24.95,"h":25.19,"l":24.95,"c":25.08,"v":1844100},{"d":"2005-08-17","o":25.03,"h":25.03,"l":24.62,"c":24.87,"v":2716000},{"d":"2005-08-18","o":24.85,"h":25.13,"l":24.85,"c":25.1,"v":1615400},{"d":"2005-08-19","o":25.08,"h":25.19,"l":24.94,"c":25.02,"v":1211800},{"d":"2005-08-22","o":25.06,"h":25.19,"l":24.66,"c":24.87,"v":2168600},{"d":"2005-08-23","o":24.83,"h":25.04,"l":24.7,"c":24.7,"v":1536800},{"d":"2005-08-24","o":24.71,"h":24.87,"l":24.6,"c":24.66,"v":2048800},{"d":"2005-08-25","o":24.66,"h":25.09,"l":24.6,"c":24.99,"v":1267500},{"d":"2005-08-26","o":24.8,"h":24.92,"l":24.6,"c":24.65,"v":1550700},{"d":"2005-08-29","o":24.5,"h":24.66,"l":24.41,"c":24.5,"v":2132700},{"d":"2005-08-30","o":24.48,"h":24.5,"l":24.26,"c":24.41,"v":1659400},{"d":"2005-08-31","o":24.37,"h":24.48,"l":24.16,"c":24.4,"v":2726500},{"d":"2005-09-01","o":24.5,"h":25.21,"l":24.45,"c":24.92,"v":2509200},{"d":"2005-09-02","o":24.92,"h":25.33,"l":24.86,"c":25.31,"v":1572000},{"d":"2005-09-06","o":25.31,"h":25.75,"l":25.3,"c":25.71,"v":2119400},{"d":"2005-09-07","o":25.75,"h":25.85,"l":25.6,"c":25.79,"v":2276300},{"d":"2005-09-08","o":25.76,"h":25.95,"l":25.65,"c":25.8,"v":2297400},{"d":"2005-09-09","o":25.77,"h":25.84,"l":25.48,"c":25.61,"v":2031600},{"d":"2005-09-12","o":25.58,"h":25.95,"l":25.5,"c":25.71,"v":1948300},{"d":"2005-09-13","o":25.3,"h":25.43,"l":25.12,"c":25.12,"v":2182600},{"d":"2005-09-14","o":25.45,"h":25.62,"l":25.2,"c":25.59,"v":1957800},{"d":"2005-09-15","o":25.1,"h":25.54,"l":25.1,"c":25.42,"v":1675500},{"d":"2005-09-16","o":25.55,"h":26.51,"l":25.38,"c":26.27,"v":8296600},{"d":"2005-09-19","o":26.11,"h":26.28,"l":25.52,"c":25.8,"v":2831700},{"d":"2005-09-20","o":25.75,"h":26.09,"l":25.56,"c":25.79,"v":1155000},{"d":"2005-09-21","o":25.81,"h":25.85,"l":25.45,"c":25.55,"v":2389900},{"d":"2005-09-22","o":25,"h":25.35,"l":24.66,"c":25.2,"v":1880000},{"d":"2005-09-23","o":25.1,"h":25.29,"l":24.88,"c":25.19,"v":816200},{"d":"2005-09-26","o":25.06,"h":25.29,"l":24.95,"c":25.29,"v":1298300},{"d":"2005-09-27","o":25.29,"h":25.38,"l":25,"c":25.11,"v":1355300},{"d":"2005-09-28","o":25.07,"h":25.22,"l":24.8,"c":25.04,"v":1715400},{"d":"2005-09-29","o":24.8,"h":25.14,"l":24.65,"c":25.05,"v":2060800},{"d":"2005-09-30","o":25,"h":25.71,"l":24.98,"c":25.46,"v":1744200},{"d":"2005-10-03","o":25.33,"h":25.6,"l":25.23,"c":25.53,"v":1962800},{"d":"2005-10-04","o":25.99,"h":25.99,"l":25.29,"c":25.36,"v":2524100},{"d":"2005-10-05","o":25.35,"h":25.5,"l":24.95,"c":24.95,"v":1043800},{"d":"2005-10-06","o":24.92,"h":25.25,"l":24.75,"c":25.25,"v":2217100},{"d":"2005-10-07","o":26.26,"h":26.94,"l":26.16,"c":26.67,"v":7922700},{"d":"2005-10-10","o":26.05,"h":26.47,"l":25.57,"c":25.63,"v":3927500},{"d":"2005-10-11","o":25.75,"h":25.76,"l":25.11,"c":25.26,"v":3079300},{"d":"2005-10-12","o":24.9,"h":25.34,"l":24.88,"c":25.08,"v":2074800},{"d":"2005-10-13","o":24.54,"h":25,"l":24.54,"c":25,"v":1742400},{"d":"2005-10-14","o":25.45,"h":25.72,"l":25.29,"c":25.52,"v":3262500},{"d":"2005-10-17","o":25.25,"h":25.52,"l":25.22,"c":25.51,"v":1911000},{"d":"2005-10-18","o":25.5,"h":25.99,"l":25.32,"c":25.76,"v":3183900},{"d":"2005-10-19","o":25.97,"h":26.42,"l":25.69,"c":26.32,"v":3088000},{"d":"2005-10-20","o":26.1,"h":26.33,"l":26.02,"c":26.28,"v":3314700},{"d":"2005-10-21","o":26,"h":26.27,"l":26,"c":26.1,"v":1880100},{"d":"2005-10-24","o":25.96,"h":26.48,"l":25.96,"c":26.48,"v":2024400},{"d":"2005-10-25","o":26.3,"h":26.35,"l":25.56,"c":25.92,"v":1624500},{"d":"2005-10-26","o":25.88,"h":26.47,"l":25.82,"c":26.14,"v":1643500},{"d":"2005-10-27","o":26.05,"h":26.15,"l":25.73,"c":26.12,"v":1122500},{"d":"2005-10-28","o":26.02,"h":26.3,"l":25.78,"c":26.16,"v":2451700},{"d":"2005-10-31","o":25.96,"h":26.35,"l":25.96,"c":26.31,"v":2873300},{"d":"2005-11-01","o":26.09,"h":26.5,"l":26,"c":26.47,"v":2828700},{"d":"2005-11-02","o":26.3,"h":26.7,"l":26.3,"c":26.33,"v":2791300},{"d":"2005-11-03","o":26.34,"h":26.46,"l":26.04,"c":26.12,"v":2233200},{"d":"2005-11-04","o":26.11,"h":26.46,"l":26.02,"c":26.38,"v":1664500},{"d":"2005-11-07","o":26.1,"h":26.48,"l":26.06,"c":26.41,"v":2035200},{"d":"2005-11-08","o":26.36,"h":26.49,"l":26.05,"c":26.43,"v":1455500},{"d":"2005-11-09","o":26.36,"h":26.48,"l":26.16,"c":26.46,"v":1790600},{"d":"2005-11-10","o":26.32,"h":26.65,"l":26.2,"c":26.64,"v":1474100},{"d":"2005-11-11","o":26.54,"h":26.65,"l":26.51,"c":26.56,"v":1039500},{"d":"2005-11-14","o":26.08,"h":26.69,"l":26.08,"c":26.58,"v":1682200},{"d":"2005-11-15","o":26.5,"h":26.69,"l":26.5,"c":26.57,"v":1474500},{"d":"2005-11-16","o":26.67,"h":27.43,"l":26.58,"c":27.29,"v":3059600},{"d":"2005-11-17","o":27.26,"h":28.23,"l":27.24,"c":28.22,"v":3561500},{"d":"2005-11-18","o":28.2,"h":28.22,"l":27.46,"c":27.92,"v":3092200},{"d":"2005-11-21","o":27.8,"h":27.98,"l":27.5,"c":27.97,"v":1609300},{"d":"2005-11-22","o":27.83,"h":27.99,"l":27.71,"c":27.75,"v":1378500},{"d":"2005-11-23","o":27.68,"h":27.76,"l":27.4,"c":27.43,"v":1621000},{"d":"2005-11-25","o":27.35,"h":28.05,"l":27.35,"c":27.9,"v":855700},{"d":"2005-11-28","o":27.77,"h":27.81,"l":27.52,"c":27.7,"v":924500},{"d":"2005-11-29","o":27.73,"h":28.49,"l":27.7,"c":28.24,"v":3783100},{"d":"2005-11-30","o":28.15,"h":28.63,"l":28.13,"c":28.44,"v":3324400},{"d":"2005-12-01","o":28.5,"h":29.53,"l":28.47,"c":29.14,"v":4302100},{"d":"2005-12-02","o":29.16,"h":29.34,"l":28.88,"c":29.18,"v":2173600},{"d":"2005-12-05","o":29.1,"h":29.39,"l":28.61,"c":28.77,"v":2573000},{"d":"2005-12-06","o":28.75,"h":29,"l":28.7,"c":28.85,"v":1903400},{"d":"2005-12-07","o":28.89,"h":28.94,"l":28.65,"c":28.74,"v":1825600},{"d":"2005-12-08","o":28.65,"h":28.74,"l":28.08,"c":28.24,"v":1996400},{"d":"2005-12-09","o":28.4,"h":28.56,"l":28.02,"c":28.25,"v":2616600},{"d":"2005-12-12","o":28.27,"h":28.69,"l":28.25,"c":28.4,"v":2202300},{"d":"2005-12-13","o":28.4,"h":28.53,"l":28.24,"c":28.29,"v":3909000},{"d":"2005-12-14","o":28.4,"h":29.09,"l":28.4,"c":28.89,"v":3496000},{"d":"2005-12-15","o":28.92,"h":28.95,"l":28.5,"c":28.57,"v":1567200},{"d":"2005-12-16","o":28.56,"h":28.75,"l":28.45,"c":28.59,"v":2492900},{"d":"2005-12-19","o":28.46,"h":28.55,"l":28.19,"c":28.2,"v":1557800},{"d":"2005-12-20","o":28.09,"h":28.69,"l":28.09,"c":28.57,"v":2713900},{"d":"2005-12-21","o":28.5,"h":28.73,"l":28.37,"c":28.73,"v":1678000},{"d":"2005-12-22","o":28.68,"h":28.9,"l":28.26,"c":28.66,"v":1749900},{"d":"2005-12-23","o":28.54,"h":28.94,"l":28.51,"c":28.94,"v":1039000},{"d":"2005-12-27","o":28.98,"h":29.08,"l":28.76,"c":28.85,"v":1503800},{"d":"2005-12-28","o":28.85,"h":28.93,"l":28.72,"c":28.88,"v":957600},{"d":"2005-12-29","o":28.88,"h":28.95,"l":28.66,"c":28.81,"v":1154600},{"d":"2005-12-30","o":28.71,"h":28.89,"l":28.25,"c":28.87,"v":1434400},{"d":"2006-01-03","o":28.84,"h":29.5,"l":28.82,"c":29.3,"v":3843400},{"d":"2006-01-04","o":29.38,"h":29.46,"l":29.05,"c":29.46,"v":1953800},{"d":"2006-01-05","o":29.48,"h":29.82,"l":29.34,"c":29.68,"v":4119300},{"d":"2006-01-06","o":31,"h":31.36,"l":29.9,"c":31.15,"v":7378900},{"d":"2006-01-09","o":30.8,"h":31.15,"l":30.75,"c":31.06,"v":1904800},{"d":"2006-01-10","o":30.2,"h":30.48,"l":30.18,"c":30.39,"v":5564700},{"d":"2006-01-11","o":30.4,"h":30.64,"l":30.06,"c":30.64,"v":3241700},{"d":"2006-01-12","o":30.54,"h":31,"l":30.54,"c":30.59,"v":2459400},{"d":"2006-01-13","o":30.3,"h":30.36,"l":30.07,"c":30.21,"v":2486100},{"d":"2006-01-17","o":29.5,"h":30.98,"l":29.5,"c":30.84,"v":4440700},{"d":"2006-01-18","o":30.42,"h":31,"l":30.41,"c":30.99,"v":3454900},{"d":"2006-01-19","o":30.9,"h":31.24,"l":30.8,"c":31.09,"v":2672600},{"d":"2006-01-20","o":31.11,"h":31.58,"l":31.1,"c":31.19,"v":3899700},{"d":"2006-01-23","o":30.91,"h":30.96,"l":30.5,"c":30.73,"v":2321400},{"d":"2006-01-24","o":30.55,"h":30.7,"l":30.1,"c":30.59,"v":3193000},{"d":"2006-01-25","o":30.87,"h":31.21,"l":30.78,"c":30.97,"v":4443800},{"d":"2006-01-26","o":31,"h":31.26,"l":30.94,"c":31.22,"v":3769400},{"d":"2006-01-27","o":31.2,"h":31.6,"l":31.2,"c":31.43,"v":3693200},{"d":"2006-01-30","o":31,"h":31.5,"l":30.99,"c":31.43,"v":3508500},{"d":"2006-01-31","o":32.35,"h":32.35,"l":31.15,"c":31.53,"v":3603400},{"d":"2006-02-01","o":31.35,"h":31.79,"l":31.26,"c":31.72,"v":2681800},{"d":"2006-02-02","o":31.72,"h":31.95,"l":31.59,"c":31.66,"v":2393000},{"d":"2006-02-03","o":31.46,"h":31.65,"l":31.35,"c":31.47,"v":1491900},{"d":"2006-02-06","o":31.45,"h":32,"l":31.41,"c":31.99,"v":3522200},{"d":"2006-02-07","o":31.75,"h":32.7,"l":31.66,"c":32.29,"v":4777300},{"d":"2006-02-08","o":32.29,"h":32.73,"l":32.28,"c":32.44,"v":4686400},{"d":"2006-02-09","o":32.44,"h":32.65,"l":31.74,"c":31.74,"v":3844800},{"d":"2006-02-10","o":31.65,"h":32.02,"l":31.51,"c":31.97,"v":2656500},{"d":"2006-02-13","o":31.45,"h":32.35,"l":31.13,"c":32.18,"v":3091600},{"d":"2006-02-14","o":32.03,"h":32.23,"l":31.89,"c":31.89,"v":2184300},{"d":"2006-02-15","o":31.89,"h":32.48,"l":31.89,"c":32.36,"v":2587200},{"d":"2006-02-16","o":32.45,"h":32.86,"l":32.2,"c":32.83,"v":2332000},{"d":"2006-02-17","o":32.94,"h":32.94,"l":32.5,"c":32.7,"v":1811100},{"d":"2006-02-21","o":32.55,"h":32.67,"l":32.25,"c":32.34,"v":1564100},{"d":"2006-02-22","o":32.39,"h":32.53,"l":32.11,"c":32.44,"v":1693500},{"d":"2006-02-23","o":32.5,"h":32.51,"l":32.22,"c":32.39,"v":1760300},{"d":"2006-02-24","o":32.38,"h":32.48,"l":32.15,"c":32.4,"v":2290800},{"d":"2006-02-27","o":32.18,"h":33.05,"l":32.15,"c":32.94,"v":1728200},{"d":"2006-02-28","o":32.82,"h":32.86,"l":32.38,"c":32.66,"v":1709300},{"d":"2006-03-01","o":32.76,"h":32.94,"l":32.57,"c":32.63,"v":3170700},{"d":"2006-03-02","o":32.68,"h":32.68,"l":31.9,"c":32.6,"v":3038800},{"d":"2006-03-03","o":32.5,"h":32.64,"l":32.36,"c":32.52,"v":1526500},{"d":"2006-03-06","o":32.52,"h":32.53,"l":32.22,"c":32.37,"v":928600},{"d":"2006-03-07","o":32.17,"h":32.26,"l":31.44,"c":31.88,"v":2488100},{"d":"2006-03-08","o":31.75,"h":31.88,"l":31.23,"c":31.53,"v":3141000},{"d":"2006-03-09","o":31.68,"h":31.85,"l":31.37,"c":31.43,"v":1661600},{"d":"2006-03-10","o":31.55,"h":31.62,"l":31.38,"c":31.56,"v":2403700},{"d":"2006-03-13","o":31.55,"h":31.75,"l":31.41,"c":31.55,"v":1860800},{"d":"2006-03-14","o":31.45,"h":32.06,"l":31.41,"c":31.67,"v":1681600},{"d":"2006-03-15","o":31.57,"h":32,"l":31.55,"c":31.89,"v":2360900},{"d":"2006-03-16","o":31.95,"h":32.09,"l":31.75,"c":31.84,"v":2095700},{"d":"2006-03-17","o":31.77,"h":32.02,"l":31.5,"c":31.51,"v":2265000},{"d":"2006-03-20","o":31.42,"h":31.88,"l":31.36,"c":31.44,"v":1968200},{"d":"2006-03-21","o":31.42,"h":32.29,"l":31.26,"c":31.92,"v":2614700},{"d":"2006-03-22","o":31.86,"h":32.43,"l":31.67,"c":32.35,"v":1940200},{"d":"2006-03-23","o":32.26,"h":32.37,"l":32.05,"c":32.16,"v":1313200},{"d":"2006-03-24","o":32.16,"h":32.32,"l":31.06,"c":31.5,"v":4709100},{"d":"2006-03-27","o":31.5,"h":31.55,"l":30.25,"c":30.82,"v":4503300},{"d":"2006-03-28","o":30.87,"h":31.09,"l":30.61,"c":30.9,"v":2755100},{"d":"2006-03-29","o":28.8,"h":29.23,"l":28.21,"c":29.11,"v":18658900},{"d":"2006-03-30","o":28.85,"h":30.08,"l":28.85,"c":30.06,"v":7232900},{"d":"2006-03-31","o":30.05,"h":30.37,"l":29.88,"c":30.07,"v":4134000},{"d":"2006-04-03","o":30.06,"h":30.06,"l":29.38,"c":29.91,"v":4233600},{"d":"2006-04-04","o":29.91,"h":30.48,"l":29.54,"c":30.35,"v":3216800},{"d":"2006-04-05","o":29.93,"h":30.2,"l":29.64,"c":29.7,"v":2618300},{"d":"2006-04-06","o":29.5,"h":29.67,"l":29.1,"c":29.4,"v":3327100},{"d":"2006-04-07","o":29.38,"h":29.6,"l":29.03,"c":29.03,"v":3032100},{"d":"2006-04-10","o":29.03,"h":29.16,"l":28.82,"c":29.01,"v":2286000},{"d":"2006-04-11","o":28.96,"h":28.96,"l":28.6,"c":28.75,"v":3689500},{"d":"2006-04-12","o":28.8,"h":29.53,"l":28.79,"c":29.39,"v":2367900},{"d":"2006-04-13","o":29.2,"h":29.75,"l":29.17,"c":29.49,"v":1684700},{"d":"2006-04-17","o":29.25,"h":29.95,"l":29.21,"c":29.68,"v":1786800},{"d":"2006-04-18","o":29.6,"h":30.68,"l":29.6,"c":30.58,"v":4497800},{"d":"2006-04-19","o":30.15,"h":30.58,"l":30.1,"c":30.2,"v":3187700},{"d":"2006-04-20","o":30.2,"h":30.4,"l":30.11,"c":30.16,"v":1595900},{"d":"2006-04-21","o":30.05,"h":30.31,"l":29.81,"c":30.01,"v":1508300},{"d":"2006-04-24","o":29.7,"h":29.94,"l":29.43,"c":29.71,"v":1464200},{"d":"2006-04-25","o":29.65,"h":29.75,"l":29.48,"c":29.65,"v":1204600},{"d":"2006-04-26","o":29.6,"h":30.04,"l":29.51,"c":29.6,"v":1291800},{"d":"2006-04-27","o":29.53,"h":29.84,"l":29.16,"c":29.69,"v":1975700},{"d":"2006-04-28","o":29.55,"h":29.55,"l":29,"c":29.07,"v":2263600},{"d":"2006-05-01","o":29.02,"h":29.79,"l":29.02,"c":29.47,"v":1980400},{"d":"2006-05-02","o":29.42,"h":29.77,"l":29.41,"c":29.45,"v":1402700},{"d":"2006-05-03","o":29.4,"h":29.66,"l":29.24,"c":29.36,"v":2037400},{"d":"2006-05-04","o":29.32,"h":29.6,"l":29.18,"c":29.35,"v":1769300},{"d":"2006-05-05","o":29.05,"h":29.54,"l":29.05,"c":29.45,"v":1662200},{"d":"2006-05-08","o":29.03,"h":29.6,"l":29.02,"c":29.5,"v":2375900},{"d":"2006-05-09","o":29.5,"h":29.67,"l":29.2,"c":29.41,"v":1575800},{"d":"2006-05-10","o":29.27,"h":29.56,"l":29.1,"c":29.5,"v":1751800},{"d":"2006-05-11","o":29.46,"h":30,"l":29.42,"c":29.62,"v":2224400},{"d":"2006-05-12","o":29.28,"h":29.72,"l":29.1,"c":29.17,"v":2253800},{"d":"2006-05-15","o":28.7,"h":28.86,"l":28.36,"c":28.86,"v":3075600},{"d":"2006-05-16","o":28.73,"h":28.97,"l":28.6,"c":28.97,"v":2183400},{"d":"2006-05-17","o":28.9,"h":29.08,"l":28.53,"c":28.66,"v":1627300},{"d":"2006-05-18","o":28.56,"h":28.66,"l":27.72,"c":27.74,"v":3166100},{"d":"2006-05-19","o":27.65,"h":27.68,"l":26.78,"c":27.68,"v":5563600},{"d":"2006-05-22","o":26.5,"h":27.45,"l":26.17,"c":27.26,"v":6358700},{"d":"2006-05-23","o":27.7,"h":28.17,"l":27.35,"c":27.36,"v":4136300},{"d":"2006-05-24","o":27.25,"h":27.9,"l":27,"c":27.85,"v":3805200},{"d":"2006-05-25","o":27.85,"h":28.2,"l":27.44,"c":28.02,"v":3255500},{"d":"2006-05-26","o":27.95,"h":28.09,"l":27.69,"c":27.95,"v":1568000},{"d":"2006-05-30","o":27.83,"h":27.86,"l":27.45,"c":27.71,"v":1661900},{"d":"2006-05-31","o":27.7,"h":28.2,"l":27.6,"c":28.15,"v":3467300},{"d":"2006-06-01","o":28.15,"h":28.33,"l":27.79,"c":28.08,"v":2044000},{"d":"2006-06-02","o":28.1,"h":28.1,"l":27.77,"c":27.89,"v":1774700},{"d":"2006-06-05","o":27.83,"h":27.84,"l":27.38,"c":27.47,"v":2264900},{"d":"2006-06-06","o":27.46,"h":27.52,"l":26.93,"c":27.44,"v":2600800},{"d":"2006-06-07","o":27.45,"h":27.49,"l":27.03,"c":27.03,"v":2820400},{"d":"2006-06-08","o":26.98,"h":27.1,"l":26.31,"c":27.04,"v":3420300},{"d":"2006-06-09","o":27.35,"h":27.4,"l":26.85,"c":27.06,"v":1696000},{"d":"2006-06-12","o":26.9,"h":27,"l":26.53,"c":26.61,"v":1393400},{"d":"2006-06-13","o":26.18,"h":26.31,"l":25.73,"c":26,"v":3433100},{"d":"2006-06-14","o":25.97,"h":26.47,"l":25.88,"c":25.98,"v":2688800},{"d":"2006-06-15","o":26.38,"h":26.63,"l":26.07,"c":26.23,"v":3288900},{"d":"2006-06-16","o":26.42,"h":26.58,"l":25.69,"c":25.78,"v":4393400},{"d":"2006-06-19","o":25.68,"h":26.17,"l":25.68,"c":25.98,"v":3559100},{"d":"2006-06-20","o":25.98,"h":26.47,"l":25.9,"c":26.29,"v":3395500},{"d":"2006-06-21","o":26.47,"h":27.59,"l":26.33,"c":27.29,"v":3049100},{"d":"2006-06-22","o":27.3,"h":27.3,"l":26.6,"c":26.85,"v":1735900},{"d":"2006-06-23","o":26.9,"h":27.35,"l":26.85,"c":27.1,"v":2054400},{"d":"2006-06-26","o":27.25,"h":27.59,"l":27.22,"c":27.26,"v":1508300},{"d":"2006-06-27","o":27.07,"h":27.44,"l":26.8,"c":27.05,"v":1971000},{"d":"2006-06-28","o":27.05,"h":27.48,"l":26.96,"c":27.45,"v":1658700},{"d":"2006-06-29","o":27.5,"h":28.17,"l":27.42,"c":28.1,"v":2596200},{"d":"2006-06-30","o":28.95,"h":29.2,"l":27.74,"c":28.32,"v":3736100},{"d":"2006-07-03","o":27.75,"h":28.5,"l":27.73,"c":28.49,"v":1702500},{"d":"2006-07-05","o":27.85,"h":28.73,"l":27.79,"c":28.44,"v":3399200},{"d":"2006-07-06","o":28.2,"h":28.74,"l":28.16,"c":28.24,"v":1881500},{"d":"2006-07-07","o":27.85,"h":28.31,"l":27.85,"c":28,"v":1403000},{"d":"2006-07-10","o":28,"h":28.5,"l":27.79,"c":27.97,"v":2368200},{"d":"2006-07-11","o":27.85,"h":27.86,"l":27.36,"c":27.69,"v":2482800},{"d":"2006-07-12","o":27.64,"h":28.39,"l":27.64,"c":28.24,"v":2247400},{"d":"2006-07-13","o":28.05,"h":28.25,"l":27.9,"c":28.05,"v":2103800},{"d":"2006-07-14","o":27.96,"h":28.55,"l":27.8,"c":28.37,"v":1778200},{"d":"2006-07-17","o":28.07,"h":28.48,"l":28.01,"c":28.11,"v":2094200},{"d":"2006-07-18","o":28.06,"h":28.17,"l":27.46,"c":27.99,"v":2085900},{"d":"2006-07-19","o":27.95,"h":28.99,"l":27.93,"c":28.91,"v":1985700},{"d":"2006-07-20","o":28.48,"h":28.73,"l":28.05,"c":28.2,"v":1890000},{"d":"2006-07-21","o":28.07,"h":28.09,"l":27.62,"c":27.92,"v":1994700},{"d":"2006-07-24","o":27.72,"h":28.36,"l":27.6,"c":28.21,"v":1303900},{"d":"2006-07-25","o":27.94,"h":28.89,"l":27.87,"c":28.78,"v":1819500},{"d":"2006-07-26","o":28.25,"h":28.55,"l":28.11,"c":28.29,"v":1308900},{"d":"2006-07-27","o":28.3,"h":28.75,"l":28.24,"c":28.56,"v":1718900},{"d":"2006-07-28","o":28.5,"h":28.94,"l":28.5,"c":28.92,"v":1261800},{"d":"2006-07-31","o":28.25,"h":29.37,"l":28.25,"c":29.26,"v":2153200},{"d":"2006-08-01","o":28.85,"h":28.95,"l":28.34,"c":28.49,"v":1454600},{"d":"2006-08-02","o":28.69,"h":28.99,"l":28.62,"c":28.76,"v":1511900},{"d":"2006-08-03","o":28.36,"h":29.12,"l":28.32,"c":29.11,"v":2313300},{"d":"2006-08-04","o":29.11,"h":29.24,"l":28.57,"c":28.83,"v":1757900},{"d":"2006-08-07","o":28.42,"h":28.87,"l":28.39,"c":28.8,"v":1839500},{"d":"2006-08-08","o":28.81,"h":29.18,"l":28.53,"c":28.59,"v":1948200},{"d":"2006-08-09","o":28.71,"h":28.8,"l":27.99,"c":28.03,"v":1326900},{"d":"2006-08-10","o":27.66,"h":28.23,"l":27.63,"c":28.05,"v":1330400},{"d":"2006-08-11","o":27.91,"h":28,"l":27.5,"c":27.67,"v":1310200},{"d":"2006-08-14","o":27.67,"h":28.15,"l":27.59,"c":27.79,"v":1457300},{"d":"2006-08-15","o":27.95,"h":28.15,"l":27.84,"c":28.06,"v":1305300},{"d":"2006-08-16","o":28.08,"h":28.93,"l":28.08,"c":28.79,"v":1632300},{"d":"2006-08-17","o":28.67,"h":29.02,"l":28.65,"c":28.94,"v":1349500},{"d":"2006-08-18","o":28.92,"h":29.16,"l":28.78,"c":29.1,"v":1229800},{"d":"2006-08-21","o":28.98,"h":29.08,"l":28.51,"c":28.57,"v":1214900},{"d":"2006-08-22","o":28.53,"h":28.85,"l":28.06,"c":28.06,"v":1616600},{"d":"2006-08-23","o":28.06,"h":28.47,"l":27.78,"c":28.24,"v":1620700},{"d":"2006-08-24","o":28.4,"h":28.52,"l":27.99,"c":28.48,"v":1526000},{"d":"2006-08-25","o":28.6,"h":28.62,"l":27.93,"c":28.36,"v":1436300},{"d":"2006-08-28","o":28.2,"h":28.8,"l":27.42,"c":28.71,"v":1592900},{"d":"2006-08-29","o":28.6,"h":28.71,"l":28.33,"c":28.61,"v":1048000},{"d":"2006-08-30","o":28.61,"h":28.93,"l":28.39,"c":28.8,"v":1099300},{"d":"2006-08-31","o":28.71,"h":29.66,"l":28.71,"c":29.66,"v":2262600},{"d":"2006-09-01","o":29.8,"h":29.98,"l":29.7,"c":29.92,"v":1327500},{"d":"2006-09-05","o":29.75,"h":30.19,"l":29.63,"c":29.69,"v":1695800},{"d":"2006-09-06","o":29.7,"h":29.7,"l":28.8,"c":28.87,"v":1807800},{"d":"2006-09-07","o":28.86,"h":28.87,"l":28.29,"c":28.39,"v":2120200},{"d":"2006-09-08","o":28.31,"h":28.78,"l":28.31,"c":28.6,"v":1669400},{"d":"2006-09-11","o":28.5,"h":28.75,"l":28.28,"c":28.38,"v":1827700},{"d":"2006-09-12","o":28.38,"h":28.92,"l":28.3,"c":28.75,"v":1480500},{"d":"2006-09-13","o":28.85,"h":29.57,"l":28.74,"c":29.47,"v":2320400},{"d":"2006-09-14","o":29.15,"h":29.41,"l":28.89,"c":29.34,"v":985500},{"d":"2006-09-15","o":29.37,"h":29.49,"l":29,"c":29,"v":1326500},{"d":"2006-09-18","o":29.02,"h":29.47,"l":29.02,"c":29.26,"v":1198100},{"d":"2006-09-19","o":29.27,"h":29.38,"l":28.79,"c":29.11,"v":839500},{"d":"2006-09-20","o":29.11,"h":29.51,"l":29.11,"c":29.39,"v":692700},{"d":"2006-09-21","o":29.37,"h":29.5,"l":29.01,"c":29.13,"v":657800},{"d":"2006-09-22","o":29.29,"h":29.58,"l":28.98,"c":29.34,"v":1325500},{"d":"2006-09-25","o":29.5,"h":29.99,"l":29.49,"c":29.75,"v":2065000},{"d":"2006-09-26","o":29.44,"h":29.73,"l":29.07,"c":29.47,"v":2694500},{"d":"2006-09-27","o":29.18,"h":29.56,"l":29.12,"c":29.36,"v":2832000},{"d":"2006-09-28","o":31,"h":31.79,"l":30.59,"c":31.6,"v":8779200},{"d":"2006-09-29","o":32.16,"h":33.15,"l":31.62,"c":31.71,"v":7800300},{"d":"2006-10-02","o":31.55,"h":31.7,"l":30.83,"c":30.84,"v":3362200},{"d":"2006-10-03","o":29.9,"h":31.13,"l":29.85,"c":30.93,"v":4038900},{"d":"2006-10-04","o":30.8,"h":31.47,"l":30.66,"c":31.35,"v":3213400},{"d":"2006-10-05","o":31.01,"h":31.42,"l":31,"c":31.24,"v":1884600},{"d":"2006-10-06","o":30.89,"h":31.03,"l":30.54,"c":30.8,"v":2225900},{"d":"2006-10-09","o":30.75,"h":31.5,"l":30.75,"c":31.45,"v":2069300},{"d":"2006-10-10","o":31.15,"h":31.95,"l":31.13,"c":31.88,"v":2867900},{"d":"2006-10-11","o":31.37,"h":31.98,"l":31.31,"c":31.95,"v":2078300},{"d":"2006-10-12","o":31.65,"h":31.95,"l":31.52,"c":31.7,"v":1827000},{"d":"2006-10-13","o":31.58,"h":32.27,"l":31.54,"c":32.2,"v":3156300},{"d":"2006-10-16","o":31.5,"h":32.07,"l":31.48,"c":31.92,"v":2298400},{"d":"2006-10-17","o":31.76,"h":31.83,"l":31.43,"c":31.59,"v":2110900},{"d":"2006-10-18","o":31.81,"h":32,"l":31.68,"c":31.91,"v":3043200},{"d":"2006-10-19","o":31.72,"h":31.86,"l":31.51,"c":31.54,"v":1380700},{"d":"2006-10-20","o":31.7,"h":31.79,"l":31.4,"c":31.5,"v":1530300},{"d":"2006-10-23","o":31.17,"h":32.08,"l":31.17,"c":32.07,"v":2490000},{"d":"2006-10-24","o":32.07,"h":32.5,"l":31.95,"c":32.38,"v":3003700},{"d":"2006-10-25","o":32.13,"h":32.41,"l":31.87,"c":32.39,"v":1694900},{"d":"2006-10-26","o":32.26,"h":32.93,"l":31.97,"c":32.81,"v":1983500},{"d":"2006-10-27","o":32.6,"h":32.76,"l":32.37,"c":32.49,"v":1370200},{"d":"2006-10-30","o":32.15,"h":33.59,"l":32.13,"c":33.33,"v":3504300},{"d":"2006-10-31","o":33.12,"h":33.12,"l":32.52,"c":32.91,"v":2379100},{"d":"2006-11-01","o":32.7,"h":33.19,"l":32.68,"c":32.98,"v":2466600},{"d":"2006-11-02","o":32.44,"h":33.47,"l":32.42,"c":33.33,"v":2751600},{"d":"2006-11-03","o":33.13,"h":33.5,"l":32.75,"c":33.09,"v":1919300},{"d":"2006-11-06","o":32.6,"h":33.7,"l":32.6,"c":33.7,"v":2393400},{"d":"2006-11-07","o":33.6,"h":33.61,"l":33.04,"c":33.1,"v":2173000},{"d":"2006-11-08","o":32.95,"h":33.49,"l":32.9,"c":33.44,"v":2168800},{"d":"2006-11-09","o":33.4,"h":33.49,"l":33.17,"c":33.37,"v":1983900},{"d":"2006-11-10","o":33.38,"h":33.87,"l":33.36,"c":33.87,"v":1698300},{"d":"2006-11-13","o":33.55,"h":33.87,"l":33.4,"c":33.78,"v":2458300},{"d":"2006-11-14","o":33.88,"h":34.16,"l":33.62,"c":34.11,"v":2200500},{"d":"2006-11-15","o":33.5,"h":34.57,"l":33.5,"c":34.35,"v":2585900},{"d":"2006-11-16","o":34.33,"h":34.97,"l":34.3,"c":34.97,"v":2021900},{"d":"2006-11-17","o":34.97,"h":35.17,"l":34.87,"c":35.15,"v":1953700},{"d":"2006-11-20","o":35.06,"h":35.07,"l":34.4,"c":34.57,"v":2552700},{"d":"2006-11-21","o":34.7,"h":34.9,"l":34.35,"c":34.49,"v":2305900},{"d":"2006-11-22","o":34.47,"h":34.65,"l":34.04,"c":34.26,"v":2124600},{"d":"2006-11-24","o":34.25,"h":34.47,"l":33.95,"c":34.32,"v":763300},{"d":"2006-11-27","o":34.14,"h":34.15,"l":33.17,"c":33.32,"v":2561500},{"d":"2006-11-28","o":33.4,"h":33.51,"l":33.02,"c":33.22,"v":1930400},{"d":"2006-11-29","o":33.23,"h":33.38,"l":33.05,"c":33.2,"v":1628600},{"d":"2006-11-30","o":33.44,"h":33.8,"l":33.22,"c":33.7,"v":1696200},{"d":"2006-12-01","o":33.8,"h":33.97,"l":33.45,"c":33.81,"v":1271900},{"d":"2006-12-04","o":33.73,"h":34.49,"l":33.69,"c":34.4,"v":1698400},{"d":"2006-12-05","o":34.44,"h":34.84,"l":34.28,"c":34.69,"v":1785300},{"d":"2006-12-06","o":34.69,"h":34.92,"l":34.41,"c":34.5,"v":1380400},{"d":"2006-12-07","o":34.42,"h":34.57,"l":34.14,"c":34.46,"v":965400},{"d":"2006-12-08","o":34.68,"h":34.73,"l":34.2,"c":34.51,"v":1687200},{"d":"2006-12-11","o":34.42,"h":34.55,"l":34.15,"c":34.15,"v":1860100},{"d":"2006-12-12","o":34.31,"h":34.77,"l":34.05,"c":34.56,"v":1504700},{"d":"2006-12-13","o":34.64,"h":34.82,"l":34.37,"c":34.71,"v":1230400},{"d":"2006-12-14","o":34.86,"h":35.18,"l":34.8,"c":34.95,"v":1106800},{"d":"2006-12-15","o":34.92,"h":35.12,"l":34.71,"c":34.8,"v":1700900},{"d":"2006-12-18","o":35,"h":35.39,"l":34.53,"c":34.57,"v":1548600},{"d":"2006-12-19","o":34.42,"h":34.78,"l":34.01,"c":34.61,"v":1721200},{"d":"2006-12-20","o":34.6,"h":35.18,"l":34.6,"c":35.08,"v":1509700},{"d":"2006-12-21","o":37.29,"h":38,"l":36.07,"c":36.67,"v":7626700},{"d":"2006-12-22","o":36.67,"h":36.74,"l":36.3,"c":36.45,"v":1715300},{"d":"2006-12-26","o":36.28,"h":36.44,"l":36.04,"c":36.3,"v":1365400},{"d":"2006-12-27","o":36.22,"h":36.72,"l":36.22,"c":36.55,"v":1802400},{"d":"2006-12-28","o":36.38,"h":37.28,"l":36.37,"c":37.27,"v":2192500},{"d":"2006-12-29","o":37.05,"h":37.32,"l":36.9,"c":36.93,"v":2087400},{"d":"2007-01-03","o":36.55,"h":37,"l":36.17,"c":36.38,"v":3079900},{"d":"2007-01-04","o":36.12,"h":37.23,"l":36,"c":37.2,"v":2384800},{"d":"2007-01-05","o":36.75,"h":36.99,"l":36.45,"c":36.68,"v":1766300},{"d":"2007-01-08","o":36.51,"h":37.38,"l":36.51,"c":37.21,"v":2157200},{"d":"2007-01-09","o":37.1,"h":37.45,"l":36.85,"c":37.12,"v":2729200},{"d":"2007-01-10","o":36.82,"h":37.4,"l":36.74,"c":37.34,"v":2401600},{"d":"2007-01-11","o":37.24,"h":37.38,"l":37,"c":37.19,"v":2468800},{"d":"2007-01-12","o":37.19,"h":37.98,"l":37.15,"c":37.98,"v":3950500},{"d":"2007-01-16","o":37.51,"h":37.66,"l":37,"c":37.1,"v":3508600},{"d":"2007-01-17","o":37.3,"h":37.86,"l":37.29,"c":37.52,"v":3171500},{"d":"2007-01-18","o":37.52,"h":37.7,"l":37.07,"c":37.15,"v":4177600},{"d":"2007-01-19","o":37.2,"h":37.23,"l":36.6,"c":36.75,"v":3582900},{"d":"2007-01-22","o":36.75,"h":36.79,"l":36.49,"c":36.68,"v":3165200},{"d":"2007-01-23","o":36.7,"h":37.2,"l":36.63,"c":36.84,"v":2747400},{"d":"2007-01-24","o":36.68,"h":36.9,"l":36.34,"c":36.72,"v":3213100},{"d":"2007-01-25","o":36.9,"h":37.12,"l":36.37,"c":36.53,"v":2991300},{"d":"2007-01-26","o":36.68,"h":36.79,"l":35.91,"c":36.53,"v":2343100},{"d":"2007-01-29","o":36.37,"h":36.94,"l":36.31,"c":36.93,"v":2191000},{"d":"2007-01-30","o":36.85,"h":37.23,"l":36.75,"c":37,"v":2216300},{"d":"2007-01-31","o":37,"h":37.86,"l":36.89,"c":37.75,"v":3732000},{"d":"2007-02-01","o":37.74,"h":38.09,"l":37.64,"c":38.09,"v":3266800},{"d":"2007-02-02","o":38.09,"h":38.6,"l":38.09,"c":38.59,"v":2832800},{"d":"2007-02-05","o":38.73,"h":38.8,"l":38.14,"c":38.66,"v":2709100},{"d":"2007-02-06","o":38.58,"h":38.74,"l":38.46,"c":38.56,"v":2282000},{"d":"2007-02-07","o":38.5,"h":39.1,"l":38.44,"c":39.1,"v":2213400},{"d":"2007-02-08","o":38.95,"h":39,"l":38.52,"c":38.84,"v":1925400},{"d":"2007-02-09","o":38.84,"h":38.93,"l":38.48,"c":38.79,"v":1775200},{"d":"2007-02-12","o":38.3,"h":38.68,"l":38.16,"c":38.35,"v":2752300},{"d":"2007-02-13","o":38.69,"h":38.8,"l":38.43,"c":38.72,"v":2101400},{"d":"2007-02-14","o":38.72,"h":39.25,"l":38.69,"c":39.2,"v":2450300},{"d":"2007-02-15","o":38.95,"h":39.13,"l":38.75,"c":38.79,"v":1960500},{"d":"2007-02-16","o":38.83,"h":38.99,"l":38.46,"c":38.75,"v":2797500},{"d":"2007-02-20","o":38.56,"h":39.05,"l":38.56,"c":38.79,"v":1879700},{"d":"2007-02-21","o":38.75,"h":38.76,"l":38.4,"c":38.47,"v":2061800},{"d":"2007-02-22","o":38.42,"h":38.45,"l":38.12,"c":38.3,"v":3809600},{"d":"2007-02-23","o":38.17,"h":38.37,"l":37.95,"c":38.25,"v":2333900},{"d":"2007-02-26","o":38.25,"h":38.49,"l":37.8,"c":37.95,"v":2407400},{"d":"2007-02-27","o":37.32,"h":37.4,"l":36.5,"c":36.8,"v":2243900},{"d":"2007-02-28","o":37.67,"h":37.67,"l":35.3,"c":35.78,"v":6286000},{"d":"2007-03-01","o":35.05,"h":35.53,"l":34.67,"c":35.21,"v":4441800},{"d":"2007-03-02","o":35.75,"h":35.95,"l":35.36,"c":35.75,"v":3536800},{"d":"2007-03-05","o":36.65,"h":36.65,"l":34.9,"c":34.9,"v":2763300},{"d":"2007-03-06","o":34.29,"h":35.85,"l":34.28,"c":35.24,"v":4667200},{"d":"2007-03-07","o":35.4,"h":35.46,"l":34.98,"c":35.12,"v":3139900},{"d":"2007-03-08","o":35.5,"h":35.93,"l":35.37,"c":35.74,"v":1662800},{"d":"2007-03-09","o":35.99,"h":36.46,"l":35.8,"c":36.11,"v":2546100},{"d":"2007-03-12","o":35.93,"h":36.69,"l":35.73,"c":36.36,"v":2311800},{"d":"2007-03-13","o":36.1,"h":36.15,"l":35.54,"c":35.68,"v":1628100},{"d":"2007-03-14","o":35.55,"h":35.9,"l":35.24,"c":35.46,"v":2386100},{"d":"2007-03-15","o":35.38,"h":35.5,"l":34.92,"c":35,"v":2428700},{"d":"2007-03-16","o":34.97,"h":35.31,"l":34.63,"c":35.26,"v":2656500},{"d":"2007-03-19","o":35.25,"h":35.87,"l":35.2,"c":35.79,"v":1642600},{"d":"2007-03-20","o":35.95,"h":36.5,"l":35.62,"c":36.3,"v":2134000},{"d":"2007-03-21","o":36.28,"h":36.71,"l":36.17,"c":36.62,"v":1802900},{"d":"2007-03-22","o":35.73,"h":37.51,"l":35.73,"c":36.74,"v":1865100},{"d":"2007-03-23","o":36.41,"h":36.92,"l":36.3,"c":36.4,"v":1806000},{"d":"2007-03-26","o":37.35,"h":37.35,"l":36.3,"c":36.75,"v":2885800},{"d":"2007-03-27","o":36.81,"h":36.98,"l":36.22,"c":36.22,"v":4037500},{"d":"2007-03-28","o":37,"h":37.77,"l":36.72,"c":37.59,"v":7617300},{"d":"2007-03-29","o":37.77,"h":38.68,"l":37.76,"c":38.68,"v":3843300},{"d":"2007-03-30","o":38.6,"h":38.95,"l":38.22,"c":38.54,"v":2882600},{"d":"2007-04-02","o":38.37,"h":39.05,"l":38.37,"c":38.8,"v":3226300},{"d":"2007-04-03","o":38.74,"h":38.8,"l":38.48,"c":38.48,"v":2175300},{"d":"2007-04-04","o":38.06,"h":38.75,"l":38,"c":38.72,"v":3151100},{"d":"2007-04-05","o":38.52,"h":38.83,"l":38.52,"c":38.64,"v":1483500},{"d":"2007-04-09","o":38.35,"h":38.58,"l":38.1,"c":38.33,"v":2224300},{"d":"2007-04-10","o":38.33,"h":38.6,"l":38,"c":38.1,"v":2346600},{"d":"2007-04-11","o":38.02,"h":38.34,"l":37.73,"c":38.17,"v":4221900},{"d":"2007-04-12","o":38,"h":38.5,"l":37.57,"c":38.42,"v":3490200},{"d":"2007-04-13","o":39.25,"h":39.25,"l":38.25,"c":38.7,"v":1935900},{"d":"2007-04-16","o":38.7,"h":38.8,"l":38.48,"c":38.78,"v":1919300},{"d":"2007-04-17","o":38.75,"h":39,"l":38.74,"c":38.92,"v":2233300},{"d":"2007-04-18","o":38.58,"h":38.88,"l":38.3,"c":38.68,"v":3070300},{"d":"2007-04-19","o":38.56,"h":38.75,"l":38.2,"c":38.28,"v":1848500},{"d":"2007-04-20","o":38.5,"h":38.63,"l":38.27,"c":38.48,"v":2693200},{"d":"2007-04-23","o":38.42,"h":38.83,"l":38.41,"c":38.56,"v":1303700},{"d":"2007-04-24","o":38.67,"h":38.84,"l":38.45,"c":38.74,"v":1582500},{"d":"2007-04-25","o":38.8,"h":39.44,"l":38.61,"c":39.34,"v":2497300},{"d":"2007-04-26","o":39.37,"h":39.58,"l":38.58,"c":38.72,"v":1728000},{"d":"2007-04-27","o":38.82,"h":38.9,"l":38.47,"c":38.68,"v":1301400},{"d":"2007-04-30","o":38.6,"h":39.29,"l":38.5,"c":39.1,"v":2081900},{"d":"2007-05-01","o":39.01,"h":39.2,"l":38.8,"c":39.03,"v":1185200},{"d":"2007-05-02","o":38.93,"h":39.2,"l":38.74,"c":38.96,"v":1487700},{"d":"2007-05-03","o":39.18,"h":39.4,"l":38.7,"c":39.25,"v":1419800},{"d":"2007-05-04","o":39.14,"h":39.32,"l":38.79,"c":39.1,"v":1483600},{"d":"2007-05-07","o":38.65,"h":38.77,"l":38.16,"c":38.3,"v":1886400},{"d":"2007-05-08","o":38.18,"h":38.45,"l":38.11,"c":38.41,"v":2046600},{"d":"2007-05-09","o":38.2,"h":38.93,"l":38.05,"c":38.87,"v":1614500},{"d":"2007-05-10","o":38.71,"h":38.73,"l":38.24,"c":38.33,"v":1768300},{"d":"2007-05-11","o":38.55,"h":38.72,"l":38.1,"c":38.34,"v":1571100},{"d":"2007-05-14","o":38.01,"h":38.25,"l":37.65,"c":38.14,"v":2153000},{"d":"2007-05-15","o":38.26,"h":38.68,"l":37.9,"c":38.4,"v":2610200},{"d":"2007-05-16","o":38.55,"h":40.15,"l":38.55,"c":39.92,"v":3823300},{"d":"2007-05-17","o":39.78,"h":40.1,"l":39.51,"c":39.55,"v":1849700},{"d":"2007-05-18","o":39.57,"h":39.89,"l":39.35,"c":39.67,"v":1562700},{"d":"2007-05-21","o":39.49,"h":39.72,"l":39.3,"c":39.66,"v":1617700},{"d":"2007-05-22","o":39.2,"h":39.78,"l":38.54,"c":39.62,"v":1914900},{"d":"2007-05-23","o":39.58,"h":40.34,"l":39.58,"c":40.04,"v":2215000},{"d":"2007-05-24","o":39.97,"h":40.49,"l":39.84,"c":39.93,"v":2196300},{"d":"2007-05-25","o":40.82,"h":40.82,"l":40.23,"c":40.72,"v":1872800},{"d":"2007-05-29","o":40.65,"h":40.95,"l":40.37,"c":40.93,"v":2225000},{"d":"2007-05-30","o":40.37,"h":40.75,"l":40,"c":40.64,"v":2075900},{"d":"2007-05-31","o":40.86,"h":41.19,"l":40.51,"c":40.94,"v":2064100},{"d":"2007-06-01","o":40.9,"h":41.41,"l":40.85,"c":41.26,"v":2183800},{"d":"2007-06-04","o":41.75,"h":41.75,"l":40.88,"c":41.24,"v":1847500},{"d":"2007-06-05","o":41.57,"h":41.84,"l":41,"c":41.75,"v":2382900},{"d":"2007-06-06","o":41.32,"h":41.4,"l":40.57,"c":41,"v":2565600},{"d":"2007-06-07","o":41,"h":41,"l":39.73,"c":39.82,"v":1994000},{"d":"2007-06-08","o":39.82,"h":40,"l":39.21,"c":39.7,"v":2115800},{"d":"2007-06-11","o":39.57,"h":39.75,"l":39.35,"c":39.56,"v":1635500},{"d":"2007-06-12","o":39.4,"h":39.67,"l":39.2,"c":39.5,"v":2229900},{"d":"2007-06-13","o":39.6,"h":39.75,"l":38.56,"c":39.47,"v":4585300},{"d":"2007-06-14","o":39.34,"h":39.95,"l":39.34,"c":39.51,"v":3278500},{"d":"2007-06-15","o":39.65,"h":40.42,"l":39.27,"c":40,"v":5521000},{"d":"2007-06-18","o":40.19,"h":41.51,"l":40.19,"c":41.51,"v":3271400},{"d":"2007-06-19","o":41.1,"h":41.67,"l":41.05,"c":41.41,"v":2744200},{"d":"2007-06-20","o":41.55,"h":42.36,"l":41.46,"c":42.06,"v":5466300},{"d":"2007-06-21","o":41.95,"h":42.04,"l":41.42,"c":41.77,"v":3593900},{"d":"2007-06-22","o":41.78,"h":42.7,"l":41.44,"c":42.63,"v":26390300},{"d":"2007-06-25","o":42.64,"h":42.64,"l":42.13,"c":42.15,"v":5197100},{"d":"2007-06-26","o":42.5,"h":44.03,"l":42.26,"c":42.8,"v":7879900},{"d":"2007-06-27","o":43.14,"h":43.15,"l":42.33,"c":42.96,"v":5351200},{"d":"2007-06-28","o":43.25,"h":43.4,"l":42.75,"c":42.83,"v":5362600},{"d":"2007-06-29","o":43.1,"h":43.4,"l":42.15,"c":42.89,"v":5061800},{"d":"2007-07-02","o":42.62,"h":43.03,"l":42.25,"c":42.54,"v":4452200},{"d":"2007-07-03","o":41.84,"h":42.45,"l":41.6,"c":42.22,"v":2537900},{"d":"2007-07-05","o":41.9,"h":42.82,"l":41.52,"c":42.81,"v":3991200},{"d":"2007-07-06","o":42.55,"h":43.06,"l":42.55,"c":43,"v":3661500},{"d":"2007-07-09","o":42.45,"h":42.95,"l":42.29,"c":42.87,"v":4081000},{"d":"2007-07-10","o":42.31,"h":42.42,"l":41.61,"c":41.7,"v":4458200},{"d":"2007-07-11","o":41.6,"h":42.26,"l":41.3,"c":42.17,"v":3206400},{"d":"2007-07-12","o":42.17,"h":42.7,"l":41.81,"c":42.52,"v":3594700},{"d":"2007-07-13","o":42.28,"h":42.38,"l":41.98,"c":42.31,"v":2116700},{"d":"2007-07-16","o":42.15,"h":42.7,"l":42.05,"c":42.5,"v":1899500},{"d":"2007-07-17","o":42.34,"h":42.44,"l":41.82,"c":41.91,"v":3450900},{"d":"2007-07-18","o":41.58,"h":42.12,"l":41.31,"c":41.97,"v":3103400},{"d":"2007-07-19","o":42.25,"h":43,"l":41.83,"c":43,"v":4251200},{"d":"2007-07-20","o":42.61,"h":43.36,"l":42.5,"c":43.31,"v":3197500},{"d":"2007-07-23","o":43.04,"h":44,"l":42.94,"c":43.81,"v":4086900},{"d":"2007-07-24","o":42.93,"h":43.5,"l":42.27,"c":42.57,"v":2379300},{"d":"2007-07-25","o":42.51,"h":42.56,"l":41.68,"c":41.9,"v":3067900},{"d":"2007-07-26","o":41.77,"h":41.89,"l":41.2,"c":41.25,"v":3285300},{"d":"2007-07-27","o":40.4,"h":41.85,"l":39.78,"c":41.71,"v":3897800},{"d":"2007-07-30","o":41.7,"h":42.15,"l":41.53,"c":42.12,"v":3103800},{"d":"2007-07-31","o":42.09,"h":42.74,"l":42,"c":42.13,"v":4134800},{"d":"2007-08-01","o":42.05,"h":42.56,"l":40.83,"c":41.54,"v":3792000},{"d":"2007-08-02","o":40.9,"h":42.5,"l":40.44,"c":42.19,"v":3247500},{"d":"2007-08-03","o":42.29,"h":42.4,"l":40.98,"c":41,"v":2273300},{"d":"2007-08-06","o":41.34,"h":42.16,"l":40.97,"c":41.71,"v":2311900},{"d":"2007-08-07","o":41.3,"h":41.96,"l":40.99,"c":41.96,"v":2288600},{"d":"2007-08-08","o":42.85,"h":42.85,"l":41.2,"c":41.42,"v":2296200},{"d":"2007-08-09","o":39.79,"h":41.23,"l":39.1,"c":39.8,"v":3696200},{"d":"2007-08-10","o":39.99,"h":39.99,"l":38.88,"c":39.19,"v":2862400},{"d":"2007-08-13","o":39.36,"h":40.3,"l":39,"c":40.09,"v":2694100},{"d":"2007-08-14","o":40.31,"h":41.15,"l":39.13,"c":39.3,"v":2861600},{"d":"2007-08-15","o":39,"h":39.76,"l":38.74,"c":38.85,"v":2623000},{"d":"2007-08-16","o":38.36,"h":38.43,"l":37.25,"c":37.46,"v":3956800},{"d":"2007-08-17","o":38.2,"h":39.1,"l":37.64,"c":38.8,"v":2580200},{"d":"2007-08-20","o":38.9,"h":39.81,"l":38.82,"c":39.6,"v":2145900},{"d":"2007-08-21","o":39.39,"h":40.18,"l":39.21,"c":39.97,"v":2446100},{"d":"2007-08-22","o":40.17,"h":40.78,"l":40.1,"c":40.26,"v":2025100},{"d":"2007-08-23","o":41,"h":41.2,"l":39.94,"c":40.42,"v":2834100},{"d":"2007-08-24","o":40.57,"h":41.1,"l":39.81,"c":40.05,"v":2445600},{"d":"2007-08-27","o":39.94,"h":40.4,"l":39.76,"c":40.21,"v":1958100},{"d":"2007-08-28","o":40.2,"h":40.21,"l":39.54,"c":39.6,"v":1717300},{"d":"2007-08-29","o":40.03,"h":40.55,"l":39.67,"c":40.24,"v":1183100},{"d":"2007-08-30","o":39.7,"h":41.46,"l":39.65,"c":41.1,"v":3127800},{"d":"2007-08-31","o":41.5,"h":42,"l":40.71,"c":41.21,"v":2596400},{"d":"2007-09-04","o":41.25,"h":41.54,"l":40.91,"c":41.36,"v":1470500},{"d":"2007-09-05","o":40.91,"h":41.05,"l":40.28,"c":40.93,"v":2660100},{"d":"2007-09-06","o":41,"h":41.07,"l":40.23,"c":40.54,"v":2403000},{"d":"2007-09-07","o":40.03,"h":40.26,"l":38.77,"c":40.02,"v":3079300},{"d":"2007-09-10","o":40.15,"h":40.32,"l":39.28,"c":39.85,"v":2153600},{"d":"2007-09-11","o":40.15,"h":40.15,"l":39.21,"c":39.57,"v":2667500},{"d":"2007-09-12","o":39.49,"h":39.73,"l":39.07,"c":39.72,"v":2310600},{"d":"2007-09-13","o":40,"h":40.22,"l":39.77,"c":39.78,"v":2472900},{"d":"2007-09-14","o":39.69,"h":39.76,"l":39.3,"c":39.66,"v":2095200},{"d":"2007-09-17","o":39.69,"h":39.84,"l":38.76,"c":38.9,"v":2483900},{"d":"2007-09-18","o":39.17,"h":39.34,"l":37.25,"c":38.48,"v":6808100},{"d":"2007-09-19","o":38.52,"h":39.6,"l":38.49,"c":39.22,"v":3549600},{"d":"2007-09-20","o":38.73,"h":39.55,"l":38.5,"c":39.26,"v":4592000},{"d":"2007-09-21","o":39.5,"h":39.82,"l":39,"c":39.7,"v":2410700},{"d":"2007-09-24","o":39.52,"h":40.84,"l":39.1,"c":39.4,"v":5396600},{"d":"2007-09-25","o":39.35,"h":39.35,"l":37.8,"c":38.03,"v":5451400},{"d":"2007-09-26","o":38.59,"h":38.72,"l":37.8,"c":37.81,"v":4357900},{"d":"2007-09-27","o":37.94,"h":39.05,"l":37.93,"c":38.02,"v":5502900},{"d":"2007-09-28","o":39,"h":40.36,"l":39,"c":40.25,"v":7379100},{"d":"2007-10-01","o":40.25,"h":40.97,"l":40.22,"c":40.88,"v":3028500},{"d":"2007-10-02","o":40.51,"h":40.51,"l":39.75,"c":40.06,"v":3802600},{"d":"2007-10-03","o":39.67,"h":40.1,"l":39.65,"c":39.82,"v":2481100},{"d":"2007-10-04","o":39.8,"h":40.14,"l":39.74,"c":39.93,"v":2601700},{"d":"2007-10-05","o":39.77,"h":40.6,"l":39.37,"c":39.52,"v":4343600},{"d":"2007-10-08","o":39.51,"h":39.93,"l":39.14,"c":39.74,"v":2270900},{"d":"2007-10-09","o":39.74,"h":40.31,"l":39.38,"c":40.28,"v":3064900},{"d":"2007-10-10","o":39.68,"h":42.08,"l":39.5,"c":41.79,"v":6154100},{"d":"2007-10-11","o":41.62,"h":42.06,"l":40.77,"c":40.97,"v":3516500},{"d":"2007-10-12","o":40.97,"h":42.32,"l":40.75,"c":42.21,"v":3702700},{"d":"2007-10-15","o":41.41,"h":41.83,"l":40.75,"c":41,"v":2894600},{"d":"2007-10-16","o":40.51,"h":40.95,"l":39.98,"c":40.27,"v":3662400},{"d":"2007-10-17","o":40.8,"h":41.14,"l":40.06,"c":40.91,"v":5280500},{"d":"2007-10-18","o":40.63,"h":41.21,"l":40.31,"c":41.05,"v":5459000},{"d":"2007-10-19","o":40.52,"h":40.99,"l":39.21,"c":39.27,"v":3204500},{"d":"2007-10-22","o":38.91,"h":39.36,"l":37.9,"c":39.15,"v":3321300},{"d":"2007-10-23","o":39.25,"h":39.94,"l":39.1,"c":39.85,"v":2378200},{"d":"2007-10-24","o":39.86,"h":39.95,"l":38.47,"c":39.13,"v":2453400},{"d":"2007-10-25","o":38.94,"h":38.94,"l":38.1,"c":38.51,"v":3727000},{"d":"2007-10-26","o":38.83,"h":39.42,"l":38.53,"c":39.2,"v":3987500},{"d":"2007-10-29","o":39.11,"h":39.4,"l":38.57,"c":39.2,"v":3173200},{"d":"2007-10-30","o":39.2,"h":39.34,"l":38.45,"c":38.7,"v":2988900},{"d":"2007-10-31","o":39,"h":39.37,"l":38.2,"c":39.05,"v":4267100},{"d":"2007-11-01","o":38.86,"h":39.57,"l":38.37,"c":38.48,"v":3725600},{"d":"2007-11-02","o":38.59,"h":38.59,"l":37.32,"c":38.4,"v":3999600},{"d":"2007-11-05","o":38.45,"h":38.45,"l":36.07,"c":37.55,"v":7261600},{"d":"2007-11-06","o":37.58,"h":37.58,"l":35.86,"c":36.27,"v":8063600},{"d":"2007-11-07","o":36.27,"h":36.27,"l":35.8,"c":35.92,"v":4198500},{"d":"2007-11-08","o":35.87,"h":35.87,"l":33.29,"c":35.17,"v":7447500},{"d":"2007-11-09","o":34.58,"h":35.36,"l":34.58,"c":34.86,"v":4893400},{"d":"2007-11-12","o":35.12,"h":36.31,"l":34.56,"c":35.66,"v":4163300},{"d":"2007-11-13","o":36.06,"h":36.99,"l":35.87,"c":36.8,"v":3707200},{"d":"2007-11-14","o":37.2,"h":37.2,"l":35.38,"c":35.57,"v":4228200},{"d":"2007-11-15","o":35.27,"h":36.79,"l":35,"c":36.66,"v":7167200},{"d":"2007-11-16","o":36.77,"h":37.2,"l":36.43,"c":36.79,"v":3265700},{"d":"2007-11-19","o":37.02,"h":37.02,"l":34.89,"c":35,"v":6098200},{"d":"2007-11-20","o":35,"h":35.85,"l":34.45,"c":35.03,"v":3789000},{"d":"2007-11-21","o":35,"h":35,"l":34.06,"c":34.56,"v":3759500},{"d":"2007-11-23","o":35.01,"h":35.2,"l":34.52,"c":35.16,"v":1074900},{"d":"2007-11-26","o":35.3,"h":35.3,"l":33.72,"c":33.88,"v":4110200},{"d":"2007-11-27","o":34.14,"h":34.14,"l":33.03,"c":33.78,"v":3831300},{"d":"2007-11-28","o":34,"h":35.63,"l":33.98,"c":34.85,"v":5075200},{"d":"2007-11-29","o":35.02,"h":35.03,"l":34.12,"c":34.65,"v":4161400},{"d":"2007-11-30","o":34.93,"h":35.32,"l":34.28,"c":34.56,"v":3073100},{"d":"2007-12-03","o":34.5,"h":34.85,"l":34.01,"c":34.11,"v":3018400},{"d":"2007-12-04","o":34.25,"h":34.37,"l":33.66,"c":33.84,"v":2729800},{"d":"2007-12-05","o":34.32,"h":35,"l":34.28,"c":34.59,"v":4106700},{"d":"2007-12-06","o":34.79,"h":35.46,"l":34.67,"c":35.34,"v":2570100},{"d":"2007-12-07","o":35.15,"h":35.62,"l":34.8,"c":35.44,"v":2686600},{"d":"2007-12-10","o":35.8,"h":36.71,"l":35.53,"c":36.54,"v":2620600},{"d":"2007-12-11","o":36.84,"h":36.9,"l":35,"c":35.24,"v":4481200},{"d":"2007-12-12","o":36.12,"h":36.12,"l":34.15,"c":34.65,"v":4101900},{"d":"2007-12-13","o":34.63,"h":35.02,"l":34.53,"c":34.76,"v":2486000},{"d":"2007-12-14","o":34.62,"h":34.62,"l":33.15,"c":34,"v":4058700},{"d":"2007-12-17","o":33.79,"h":34.26,"l":33.45,"c":34.24,"v":3381000},{"d":"2007-12-18","o":34.98,"h":35.67,"l":34.52,"c":35.42,"v":6107900},{"d":"2007-12-19","o":35.7,"h":35.87,"l":34.65,"c":34.96,"v":6548800},{"d":"2007-12-20","o":37.35,"h":38,"l":37,"c":37.24,"v":6632600},{"d":"2007-12-21","o":37.62,"h":38.26,"l":37.17,"c":38,"v":4599600},{"d":"2007-12-24","o":38,"h":38.44,"l":37.99,"c":38.05,"v":691200},{"d":"2007-12-26","o":38.4,"h":38.4,"l":37.58,"c":37.97,"v":2173900},{"d":"2007-12-27","o":37.9,"h":37.94,"l":36.82,"c":36.86,"v":2299100},{"d":"2007-12-28","o":37.4,"h":37.4,"l":36.76,"c":36.88,"v":1607200},{"d":"2007-12-31","o":36.46,"h":37.16,"l":35.9,"c":36.03,"v":2664900},{"d":"2008-01-02","o":36.38,"h":36.65,"l":35.74,"c":36.06,"v":3455600},{"d":"2008-01-03","o":36.5,"h":36.5,"l":35.26,"c":35.44,"v":3424300},{"d":"2008-01-04","o":35.14,"h":35.39,"l":34.56,"c":34.91,"v":4636400},{"d":"2008-01-07","o":35.14,"h":35.32,"l":33.52,"c":33.97,"v":4086100},{"d":"2008-01-08","o":34.15,"h":35.23,"l":33.94,"c":33.97,"v":5045300},{"d":"2008-01-09","o":34.37,"h":34.37,"l":32.95,"c":33.81,"v":4734900},{"d":"2008-01-10","o":33.72,"h":33.99,"l":33.11,"c":33.61,"v":3512900},{"d":"2008-01-11","o":33.64,"h":33.64,"l":32.68,"c":32.79,"v":3567100},{"d":"2008-01-14","o":33.5,"h":33.84,"l":33.01,"c":33.52,"v":4044200},{"d":"2008-01-15","o":33.34,"h":33.72,"l":32.85,"c":33.5,"v":5216600},{"d":"2008-01-16","o":33.16,"h":34.51,"l":33.01,"c":34.04,"v":5807300},{"d":"2008-01-17","o":34.1,"h":34.39,"l":33.14,"c":33.41,"v":6275200},{"d":"2008-01-18","o":33.61,"h":33.96,"l":33.47,"c":33.77,"v":3091400},{"d":"2008-01-22","o":32.11,"h":33.99,"l":32,"c":33.3,"v":5913400},{"d":"2008-01-23","o":33.33,"h":33.33,"l":31.91,"c":33.07,"v":4780100},{"d":"2008-01-24","o":33.07,"h":34,"l":32.82,"c":33.88,"v":4892400},{"d":"2008-01-25","o":34.42,"h":34.42,"l":33.63,"c":33.86,"v":2762200},{"d":"2008-01-28","o":33.86,"h":33.96,"l":33.12,"c":33.93,"v":3705700},{"d":"2008-01-29","o":34.2,"h":34.6,"l":33.8,"c":34.54,"v":2331600},{"d":"2008-01-30","o":34.66,"h":34.66,"l":33.56,"c":34.02,"v":2822500},{"d":"2008-01-31","o":33.99,"h":34.97,"l":33.5,"c":34.62,"v":4254000},{"d":"2008-02-01","o":34.13,"h":35.48,"l":34.05,"c":35.04,"v":4145300},{"d":"2008-02-04","o":35.22,"h":35.22,"l":33.85,"c":34.16,"v":3180200},{"d":"2008-02-05","o":33.51,"h":33.88,"l":33.21,"c":33.52,"v":4578100},{"d":"2008-02-06","o":34.09,"h":34.12,"l":33.59,"c":33.81,"v":3332900},{"d":"2008-02-07","o":33.48,"h":33.48,"l":32.73,"c":33.19,"v":6956500},{"d":"2008-02-08","o":33.2,"h":34.08,"l":33.2,"c":33.95,"v":4707900},{"d":"2008-02-11","o":34.21,"h":34.29,"l":33.44,"c":34.16,"v":4322700},{"d":"2008-02-12","o":33.91,"h":35.27,"l":33.91,"c":35.16,"v":3918800},{"d":"2008-02-13","o":35.49,"h":35.84,"l":34.77,"c":35.84,"v":3378700},{"d":"2008-02-14","o":35.76,"h":35.96,"l":35.28,"c":35.61,"v":3001200},{"d":"2008-02-15","o":35.31,"h":35.38,"l":34.32,"c":34.56,"v":3908500},{"d":"2008-02-19","o":35.24,"h":35.83,"l":34.43,"c":34.78,"v":3610500},{"d":"2008-02-20","o":34.41,"h":34.41,"l":33.76,"c":34.1,"v":4136900},{"d":"2008-02-21","o":34.08,"h":34.26,"l":33.73,"c":33.83,"v":2722500},{"d":"2008-02-22","o":33.8,"h":34.07,"l":33.42,"c":34.03,"v":2334400},{"d":"2008-02-25","o":34.86,"h":34.87,"l":34.05,"c":34.77,"v":2029400},{"d":"2008-02-26","o":35.02,"h":36.65,"l":34.63,"c":36.36,"v":4372100},{"d":"2008-02-27","o":36.01,"h":37.39,"l":35.9,"c":37.05,"v":5343700},{"d":"2008-02-28","o":36.9,"h":36.9,"l":36.17,"c":36.8,"v":2669700},{"d":"2008-02-29","o":36.86,"h":36.86,"l":35.05,"c":35.25,"v":3728000},{"d":"2008-03-03","o":35.13,"h":35.35,"l":34.5,"c":34.88,"v":2272700},{"d":"2008-03-04","o":34.8,"h":34.96,"l":34,"c":34.68,"v":3304300},{"d":"2008-03-05","o":34.99,"h":35.24,"l":34.68,"c":35.11,"v":2740500},{"d":"2008-03-06","o":35.34,"h":35.34,"l":34.64,"c":34.77,"v":2230200},{"d":"2008-03-07","o":34.55,"h":34.69,"l":33.47,"c":33.75,"v":2743700},{"d":"2008-03-10","o":34,"h":34,"l":32.93,"c":33,"v":2415600},{"d":"2008-03-11","o":33.69,"h":34.31,"l":33.22,"c":34.07,"v":2171000},{"d":"2008-03-12","o":34.38,"h":34.38,"l":33.66,"c":33.83,"v":1799500},{"d":"2008-03-13","o":33.41,"h":34.23,"l":32.88,"c":34.05,"v":2328600},{"d":"2008-03-14","o":34.08,"h":34.32,"l":33.04,"c":33.35,"v":2611300},{"d":"2008-03-17","o":33.14,"h":33.45,"l":32.42,"c":33.06,"v":3279000},{"d":"2008-03-18","o":33.23,"h":34.57,"l":33.23,"c":34.5,"v":2391200},{"d":"2008-03-19","o":34.94,"h":35.15,"l":34.27,"c":34.38,"v":2698600},{"d":"2008-03-20","o":34.05,"h":34.63,"l":33.66,"c":34.61,"v":2402500},{"d":"2008-03-24","o":35.17,"h":36.56,"l":35,"c":36.31,"v":2893000},{"d":"2008-03-25","o":36.49,"h":36.5,"l":35.3,"c":35.38,"v":2583800},{"d":"2008-03-26","o":35.99,"h":35.99,"l":34.84,"c":35.36,"v":2121400},{"d":"2008-03-27","o":35.59,"h":35.95,"l":33.98,"c":35.45,"v":6313200},{"d":"2008-03-28","o":36.22,"h":36.97,"l":34.2,"c":35.32,"v":9344600},{"d":"2008-03-31","o":35.48,"h":35.8,"l":34.8,"c":35.17,"v":3449200},{"d":"2008-04-01","o":35.18,"h":36.25,"l":35,"c":35.87,"v":3062900},{"d":"2008-04-02","o":36.08,"h":36.08,"l":35.46,"c":35.76,"v":5113200},{"d":"2008-04-03","o":35.76,"h":36.39,"l":35.3,"c":36.24,"v":3682600},{"d":"2008-04-04","o":36.12,"h":36.9,"l":36.03,"c":36.77,"v":3480900},{"d":"2008-04-07","o":37.38,"h":37.84,"l":36.89,"c":37.17,"v":4609800},{"d":"2008-04-08","o":37.17,"h":38.99,"l":36.81,"c":37.99,"v":6435600},{"d":"2008-04-09","o":38.18,"h":38.18,"l":36.8,"c":36.96,"v":5576000},{"d":"2008-04-10","o":37.15,"h":38.16,"l":36.8,"c":38.07,"v":5037600},{"d":"2008-04-11","o":37.84,"h":37.84,"l":36.4,"c":36.51,"v":2593600},{"d":"2008-04-14","o":36.44,"h":37.07,"l":36.36,"c":36.56,"v":3365200},{"d":"2008-04-15","o":36.71,"h":36.99,"l":36.06,"c":36.55,"v":3731500},{"d":"2008-04-16","o":37.28,"h":37.73,"l":36.76,"c":37.59,"v":3141100},{"d":"2008-04-17","o":37.4,"h":38.24,"l":37.06,"c":38.17,"v":3300200},{"d":"2008-04-18","o":38.53,"h":39.61,"l":37,"c":39.3,"v":4133200},{"d":"2008-04-21","o":38.9,"h":38.99,"l":37.77,"c":38.42,"v":3229900},{"d":"2008-04-22","o":37.43,"h":38.14,"l":37.43,"c":37.83,"v":3222100},{"d":"2008-04-23","o":38.14,"h":38.6,"l":37.83,"c":38.34,"v":2192000},{"d":"2008-04-24","o":38.14,"h":39,"l":37.9,"c":38.75,"v":2187100},{"d":"2008-04-25","o":38.81,"h":39.08,"l":38.52,"c":38.94,"v":2635100},{"d":"2008-04-28","o":38.68,"h":39.2,"l":38.2,"c":39.1,"v":3345800},{"d":"2008-04-29","o":39.05,"h":39.5,"l":38.64,"c":38.77,"v":2800600},{"d":"2008-04-30","o":38.93,"h":38.93,"l":37.55,"c":37.55,"v":3114400},{"d":"2008-05-01","o":37.53,"h":38.48,"l":37.51,"c":38.38,"v":2076700},{"d":"2008-05-02","o":38.84,"h":39.08,"l":38.61,"c":39.07,"v":2708400},{"d":"2008-05-05","o":39.14,"h":39.14,"l":38.48,"c":38.77,"v":2062000},{"d":"2008-05-06","o":38.72,"h":38.99,"l":38.21,"c":38.65,"v":2149400},{"d":"2008-05-07","o":38.49,"h":38.49,"l":37.24,"c":37.35,"v":3702700},{"d":"2008-05-08","o":37.5,"h":38.27,"l":37.5,"c":37.95,"v":2419800},{"d":"2008-05-09","o":37.79,"h":38.18,"l":37.47,"c":37.75,"v":1751600},{"d":"2008-05-12","o":37.89,"h":38.33,"l":37.06,"c":38,"v":3346100},{"d":"2008-05-13","o":37.89,"h":38.22,"l":37.45,"c":37.8,"v":2736900},{"d":"2008-05-14","o":37.8,"h":38.31,"l":37.76,"c":38.06,"v":2692000},{"d":"2008-05-15","o":38.22,"h":38.31,"l":37.75,"c":38.22,"v":2359800},{"d":"2008-05-16","o":38.46,"h":38.72,"l":38.06,"c":38.28,"v":2167800},{"d":"2008-05-19","o":38.66,"h":38.75,"l":38.3,"c":38.52,"v":2030500},{"d":"2008-05-20","o":38.55,"h":38.56,"l":37.35,"c":37.87,"v":1850100},{"d":"2008-05-21","o":37.85,"h":37.88,"l":36.93,"c":37.2,"v":2372400},{"d":"2008-05-22","o":37.47,"h":37.62,"l":36.96,"c":37.31,"v":1473500},{"d":"2008-05-23","o":37.08,"h":37.09,"l":36.5,"c":37.03,"v":2440600},{"d":"2008-05-27","o":36.98,"h":37.98,"l":36.98,"c":37.62,"v":1907300},{"d":"2008-05-28","o":37.9,"h":38.6,"l":37.34,"c":38.39,"v":2935400},{"d":"2008-05-29","o":38.4,"h":40.22,"l":38.31,"c":40.03,"v":4148800},{"d":"2008-05-30","o":40.05,"h":42.04,"l":39.82,"c":40.82,"v":4107000},{"d":"2008-06-02","o":40.57,"h":41.59,"l":40.23,"c":40.76,"v":4487500},{"d":"2008-06-03","o":40.71,"h":41.47,"l":40.4,"c":40.74,"v":2423500},{"d":"2008-06-04","o":40.49,"h":40.75,"l":39.8,"c":40.37,"v":2692100},{"d":"2008-06-05","o":40.35,"h":41.1,"l":39.86,"c":41.03,"v":1887200},{"d":"2008-06-06","o":40.68,"h":40.73,"l":39.82,"c":39.88,"v":1883600},{"d":"2008-06-09","o":39.87,"h":40.47,"l":38.89,"c":39.2,"v":2570000},{"d":"2008-06-10","o":38.94,"h":39.59,"l":38.67,"c":39.43,"v":1878100},{"d":"2008-06-11","o":39.53,"h":39.7,"l":38.48,"c":38.57,"v":1673500},{"d":"2008-06-12","o":38.84,"h":39.83,"l":38.59,"c":38.86,"v":2454900},{"d":"2008-06-13","o":39.26,"h":39.55,"l":38.48,"c":39.19,"v":1972100},{"d":"2008-06-16","o":39.28,"h":39.88,"l":38.44,"c":39.57,"v":2209400},{"d":"2008-06-17","o":39.8,"h":39.93,"l":38.99,"c":39.24,"v":2302800},{"d":"2008-06-18","o":39.24,"h":39.35,"l":38.57,"c":38.83,"v":2121000},{"d":"2008-06-19","o":38.56,"h":39.83,"l":38.51,"c":39.66,"v":1754400},{"d":"2008-06-20","o":39.44,"h":39.57,"l":38.8,"c":39.12,"v":2309100},{"d":"2008-06-23","o":39.46,"h":39.46,"l":38.88,"c":38.94,"v":2424800},{"d":"2008-06-24","o":38.94,"h":38.94,"l":38.02,"c":38.34,"v":2961200},{"d":"2008-06-25","o":39.2,"h":39.7,"l":38.41,"c":39.37,"v":2313100},{"d":"2008-06-26","o":38.94,"h":39,"l":38.27,"c":38.85,"v":2930900},{"d":"2008-06-27","o":40.04,"h":41.46,"l":40.04,"c":41.34,"v":8825800},{"d":"2008-06-30","o":41.31,"h":41.31,"l":40.22,"c":40.72,"v":6136700},{"d":"2008-07-01","o":39.83,"h":40.45,"l":39.01,"c":40.37,"v":4921900},{"d":"2008-07-02","o":40.37,"h":40.7,"l":39.51,"c":40.45,"v":4271200},{"d":"2008-07-03","o":40.6,"h":40.6,"l":39.35,"c":40.41,"v":1960700},{"d":"2008-07-07","o":40.58,"h":40.75,"l":39.7,"c":39.86,"v":5240200},{"d":"2008-07-08","o":39.65,"h":41,"l":39.65,"c":41,"v":4102400},{"d":"2008-07-09","o":41,"h":41,"l":39.86,"c":40,"v":3620100},{"d":"2008-07-10","o":40.15,"h":40.33,"l":39.62,"c":39.99,"v":3558600},{"d":"2008-07-11","o":39.6,"h":39.6,"l":38.39,"c":39.07,"v":3704600},{"d":"2008-07-14","o":39.53,"h":39.87,"l":38.48,"c":39.24,"v":4532600},{"d":"2008-07-15","o":39,"h":39.5,"l":38.22,"c":38.69,"v":3287800},{"d":"2008-07-16","o":38.83,"h":39.1,"l":38.32,"c":38.99,"v":3854400},{"d":"2008-07-17","o":39.26,"h":39.59,"l":38.41,"c":39.52,"v":3134100},{"d":"2008-07-18","o":39.36,"h":39.59,"l":38.92,"c":39.39,"v":1909000},{"d":"2008-07-21","o":39.96,"h":40,"l":39.45,"c":39.61,"v":3152000},{"d":"2008-07-22","o":39.63,"h":40.22,"l":39.01,"c":40.22,"v":3271100},{"d":"2008-07-23","o":40.1,"h":40.95,"l":39.86,"c":40.71,"v":4660900},{"d":"2008-07-24","o":40.88,"h":40.88,"l":39.84,"c":40.2,"v":2826200},{"d":"2008-07-25","o":40.49,"h":40.76,"l":40.15,"c":40.58,"v":3863000},{"d":"2008-07-28","o":40.05,"h":40.7,"l":38.87,"c":39.9,"v":3037200},{"d":"2008-07-29","o":39.87,"h":41.4,"l":39.78,"c":41.3,"v":6774300},{"d":"2008-07-30","o":41.09,"h":41.97,"l":40.9,"c":41.91,"v":7847600},{"d":"2008-07-31","o":41.67,"h":42,"l":41.42,"c":41.76,"v":5895800},{"d":"2008-08-01","o":41.83,"h":41.83,"l":40.96,"c":41.55,"v":2068300},{"d":"2008-08-04","o":41.5,"h":41.7,"l":41.16,"c":41.4,"v":3105100},{"d":"2008-08-05","o":41.72,"h":41.72,"l":40.87,"c":41.28,"v":2287000},{"d":"2008-08-06","o":41.44,"h":41.44,"l":40.75,"c":41.29,"v":3495400},{"d":"2008-08-07","o":41.14,"h":41.92,"l":40.95,"c":41.67,"v":4474900},{"d":"2008-08-08","o":41.75,"h":41.95,"l":41,"c":41.74,"v":2658700},{"d":"2008-08-11","o":41.75,"h":41.96,"l":41.19,"c":41.67,"v":3559800},{"d":"2008-08-12","o":41.8,"h":41.8,"l":40.8,"c":41.02,"v":2296500},{"d":"2008-08-13","o":41.12,"h":41.12,"l":40.06,"c":40.76,"v":3749500},{"d":"2008-08-14","o":40.69,"h":41.18,"l":40.5,"c":40.9,"v":1367700},{"d":"2008-08-15","o":41.12,"h":41.33,"l":40.68,"c":41.02,"v":1879100},{"d":"2008-08-18","o":41,"h":41.32,"l":40.5,"c":40.79,"v":2162200},{"d":"2008-08-19","o":40.51,"h":40.62,"l":40.22,"c":40.37,"v":1325800},{"d":"2008-08-20","o":40.5,"h":40.82,"l":40.11,"c":40.19,"v":1576200},{"d":"2008-08-21","o":40.19,"h":40.26,"l":39.9,"c":40.05,"v":1960200},{"d":"2008-08-22","o":40.34,"h":40.65,"l":40.02,"c":40.51,"v":2100200},{"d":"2008-08-25","o":40.44,"h":40.44,"l":39.12,"c":39.24,"v":2284700},{"d":"2008-08-26","o":39.35,"h":39.74,"l":39.1,"c":39.67,"v":1851700},{"d":"2008-08-27","o":39.84,"h":40.74,"l":39.62,"c":40.65,"v":2313300},{"d":"2008-08-28","o":40.63,"h":41.54,"l":40.63,"c":41.36,"v":2945400},{"d":"2008-08-29","o":41.39,"h":41.69,"l":41.15,"c":41.36,"v":2735300},{"d":"2008-09-02","o":41.78,"h":42.3,"l":41.51,"c":41.96,"v":3929700},{"d":"2008-09-03","o":41.75,"h":41.79,"l":39.3,"c":39.99,"v":8512100},{"d":"2008-09-04","o":39.95,"h":40.11,"l":38.84,"c":38.94,"v":3077700},{"d":"2008-09-05","o":38.79,"h":39.15,"l":38.43,"c":38.96,"v":2699500},{"d":"2008-09-08","o":39.51,"h":40.5,"l":39.08,"c":39.69,"v":2745700},{"d":"2008-09-09","o":39.69,"h":40,"l":38.11,"c":38.34,"v":5357800},{"d":"2008-09-10","o":38.33,"h":39.63,"l":38.06,"c":38.23,"v":3637000},{"d":"2008-09-11","o":37.69,"h":37.71,"l":36.24,"c":36.63,"v":6840700},{"d":"2008-09-12","o":36.37,"h":36.97,"l":35.85,"c":36.85,"v":5654700},{"d":"2008-09-15","o":34.83,"h":36.79,"l":34.79,"c":36.22,"v":2807000},{"d":"2008-09-16","o":36.09,"h":37.41,"l":35.67,"c":36.69,"v":5466500},{"d":"2008-09-17","o":36.41,"h":36.48,"l":35.11,"c":35.27,"v":3357500},{"d":"2008-09-18","o":35.35,"h":36.3,"l":34.5,"c":35.9,"v":4455100},{"d":"2008-09-19","o":37.01,"h":43.04,"l":36.15,"c":38.77,"v":7477500},{"d":"2008-09-22","o":38.9,"h":38.9,"l":36.93,"c":37.07,"v":3300600},{"d":"2008-09-23","o":37.31,"h":38.22,"l":36.93,"c":37.25,"v":3477600},{"d":"2008-09-24","o":37.06,"h":37.17,"l":36.1,"c":36.58,"v":2584500},{"d":"2008-09-25","o":36.7,"h":37.79,"l":36.07,"c":37.17,"v":4042400},{"d":"2008-09-26","o":37.4,"h":40,"l":37.09,"c":39.55,"v":6001000},{"d":"2008-09-29","o":39.23,"h":39.8,"l":37.11,"c":38,"v":5984700},{"d":"2008-09-30","o":38.36,"h":38.47,"l":35.28,"c":38,"v":8170600},{"d":"2008-10-01","o":37.63,"h":37.63,"l":36,"c":37.06,"v":4119600},{"d":"2008-10-02","o":37.09,"h":37.73,"l":36.14,"c":36.5,"v":4106900},{"d":"2008-10-03","o":36.93,"h":36.93,"l":35.03,"c":35.19,"v":3407600},{"d":"2008-10-06","o":34.01,"h":34.44,"l":32.01,"c":34,"v":7553200},{"d":"2008-10-07","o":34.07,"h":34.57,"l":31.57,"c":31.92,"v":7725800},{"d":"2008-10-08","o":29.79,"h":32.57,"l":29,"c":32,"v":8334400},{"d":"2008-10-09","o":32.51,"h":33.99,"l":30.01,"c":30.06,"v":5744100},{"d":"2008-10-10","o":27.79,"h":32.28,"l":24.76,"c":28.9,"v":8580900},{"d":"2008-10-13","o":30.74,"h":33.85,"l":30.2,"c":33.63,"v":5683500},{"d":"2008-10-14","o":34.6,"h":35.23,"l":32.15,"c":33,"v":4644600},{"d":"2008-10-15","o":33.86,"h":33.86,"l":31,"c":31.16,"v":4909000},{"d":"2008-10-16","o":32.07,"h":33.42,"l":29.41,"c":30.86,"v":7797700},{"d":"2008-10-17","o":29.97,"h":32.24,"l":29.63,"c":31.4,"v":6087700},{"d":"2008-10-20","o":32.02,"h":32.56,"l":30.97,"c":31.86,"v":4144600},{"d":"2008-10-21","o":30.95,"h":32.05,"l":30.75,"c":31.09,"v":3240800},{"d":"2008-10-22","o":31.4,"h":31.4,"l":29.48,"c":29.96,"v":4452300},{"d":"2008-10-23","o":30.33,"h":30.55,"l":28.49,"c":29.41,"v":5034600},{"d":"2008-10-24","o":27.91,"h":29.6,"l":26.81,"c":28.87,"v":3407000},{"d":"2008-10-27","o":28.2,"h":29.39,"l":27.38,"c":27.54,"v":5123700},{"d":"2008-10-28","o":27.96,"h":30.23,"l":27.69,"c":30.17,"v":4121200},{"d":"2008-10-29","o":30.16,"h":32,"l":29.29,"c":30.78,"v":4150400},{"d":"2008-10-30","o":32.03,"h":32.5,"l":30.66,"c":32.08,"v":4002200},{"d":"2008-10-31","o":32.57,"h":33.3,"l":31.95,"c":33.05,"v":4669400},{"d":"2008-11-03","o":33.22,"h":33.22,"l":31.67,"c":32.19,"v":3722400},{"d":"2008-11-04","o":32.28,"h":33.27,"l":31.93,"c":33.06,"v":2842500},{"d":"2008-11-05","o":33.07,"h":33.07,"l":31.2,"c":31.37,"v":3707800},{"d":"2008-11-06","o":31.06,"h":31.29,"l":29.24,"c":29.43,"v":4072100},{"d":"2008-11-07","o":29.83,"h":30.62,"l":29.41,"c":30.51,"v":3597400},{"d":"2008-11-10","o":30.52,"h":31.48,"l":29.81,"c":30.02,"v":2682900},{"d":"2008-11-11","o":29.9,"h":30.17,"l":29.27,"c":29.56,"v":3035500},{"d":"2008-11-12","o":29.38,"h":29.73,"l":28,"c":28.09,"v":4608600},{"d":"2008-11-13","o":27.9,"h":29.4,"l":26.96,"c":29.37,"v":6433900},{"d":"2008-11-14","o":28.53,"h":30,"l":27.73,"c":28.67,"v":6853800},{"d":"2008-11-17","o":28.55,"h":28.67,"l":27.5,"c":27.55,"v":3717000},{"d":"2008-11-18","o":27.91,"h":28.55,"l":27.64,"c":28.55,"v":4370500},{"d":"2008-11-19","o":28.55,"h":28.79,"l":27,"c":27,"v":2902900},{"d":"2008-11-20","o":26.58,"h":27.81,"l":26.29,"c":26.71,"v":4218300},{"d":"2008-11-21","o":27.32,"h":28.57,"l":26.61,"c":28.51,"v":6412500},{"d":"2008-11-24","o":28.63,"h":30.39,"l":28.62,"c":29.99,"v":4813300},{"d":"2008-11-25","o":30,"h":30.92,"l":28.35,"c":29.44,"v":5191500},{"d":"2008-11-26","o":29.13,"h":30.58,"l":28.73,"c":30.58,"v":3235500},{"d":"2008-11-28","o":30.57,"h":31.04,"l":30.01,"c":30.98,"v":1526800},{"d":"2008-12-01","o":30,"h":30.14,"l":29.06,"c":29.06,"v":3301700},{"d":"2008-12-02","o":29.01,"h":30.1,"l":28.87,"c":30.02,"v":4156000},{"d":"2008-12-03","o":29.2,"h":30.95,"l":29.2,"c":30.87,"v":2995300},{"d":"2008-12-04","o":29.53,"h":30.59,"l":28.56,"c":29.13,"v":5059100},{"d":"2008-12-05","o":28.84,"h":28.85,"l":26.92,"c":28.27,"v":6397000},{"d":"2008-12-08","o":29,"h":29.01,"l":28.1,"c":28.34,"v":5216800},{"d":"2008-12-09","o":28.35,"h":29.73,"l":28.08,"c":29,"v":5171600},{"d":"2008-12-10","o":29.2,"h":29.23,"l":28.16,"c":28.47,"v":3510000},{"d":"2008-12-11","o":28.02,"h":28.42,"l":27.11,"c":27.56,"v":4318800},{"d":"2008-12-12","o":26.79,"h":28.67,"l":26.25,"c":28.59,"v":6501700},{"d":"2008-12-15","o":28.42,"h":29.17,"l":27.55,"c":29.04,"v":5568500},{"d":"2008-12-16","o":29.05,"h":29.85,"l":28.79,"c":29.5,"v":5228500},{"d":"2008-12-17","o":29.41,"h":30.54,"l":29.1,"c":30.24,"v":3809700},{"d":"2008-12-18","o":30.36,"h":31,"l":30,"c":30.41,"v":4360500},{"d":"2008-12-19","o":31.44,"h":32.98,"l":30.5,"c":32.21,"v":6936600},{"d":"2008-12-22","o":31.77,"h":32.37,"l":31.23,"c":32,"v":4761000},{"d":"2008-12-23","o":31.95,"h":32.44,"l":31.24,"c":31.69,"v":3485900},{"d":"2008-12-24","o":31.3,"h":31.64,"l":31.21,"c":31.35,"v":1128800},{"d":"2008-12-26","o":31.17,"h":31.87,"l":31.14,"c":31.57,"v":1257000},{"d":"2008-12-29","o":31.81,"h":31.96,"l":31.25,"c":31.85,"v":1823000},{"d":"2008-12-30","o":31.91,"h":32.43,"l":31.6,"c":32.43,"v":2809500},{"d":"2008-12-31","o":32.21,"h":32.89,"l":32.21,"c":32.79,"v":3026300},{"d":"2009-01-02","o":32.54,"h":33.8,"l":32.54,"c":33.67,"v":3787400},{"d":"2009-01-05","o":33.45,"h":34.17,"l":32.74,"c":33.82,"v":4469100},{"d":"2009-01-06","o":32.91,"h":33.95,"l":32.81,"c":33.4,"v":4020100},{"d":"2009-01-07","o":32.86,"h":34.05,"l":31.54,"c":33.78,"v":5442100},{"d":"2009-01-08","o":33.26,"h":33.65,"l":33.19,"c":33.44,"v":3203800},{"d":"2009-01-09","o":33.5,"h":34.12,"l":33.11,"c":33.73,"v":4375800},{"d":"2009-01-12","o":33.65,"h":33.65,"l":32.62,"c":33.03,"v":4756400},{"d":"2009-01-13","o":33.05,"h":34.8,"l":32.6,"c":34.07,"v":8009800},{"d":"2009-01-14","o":33.86,"h":33.86,"l":31.8,"c":32.44,"v":7292400},{"d":"2009-01-15","o":32.3,"h":32.92,"l":31.36,"c":32.65,"v":4892400},{"d":"2009-01-16","o":33,"h":33.19,"l":32.06,"c":32.68,"v":4162900},{"d":"2009-01-20","o":32.48,"h":32.7,"l":31.74,"c":31.88,"v":5273800},{"d":"2009-01-21","o":32.5,"h":33.45,"l":31.9,"c":32.98,"v":4841900},{"d":"2009-01-22","o":32.81,"h":32.81,"l":31.55,"c":31.66,"v":6358200},{"d":"2009-01-23","o":30.91,"h":31.84,"l":30.91,"c":31.38,"v":3644200},{"d":"2009-01-26","o":31.68,"h":32.3,"l":31,"c":32.02,"v":3890500},{"d":"2009-01-27","o":32.01,"h":32.74,"l":31.8,"c":32.38,"v":2971800},{"d":"2009-01-28","o":32.45,"h":33.45,"l":31.95,"c":33.17,"v":3492200},{"d":"2009-01-29","o":32.64,"h":32.74,"l":31.5,"c":32.17,"v":3337200},{"d":"2009-01-30","o":32.34,"h":32.34,"l":31.29,"c":31.56,"v":5184200},{"d":"2009-02-02","o":31.22,"h":31.9,"l":30.93,"c":31.81,"v":2680700},{"d":"2009-02-03","o":31.69,"h":32.99,"l":31.42,"c":32.88,"v":5120400},{"d":"2009-02-04","o":32.88,"h":33.44,"l":32.78,"c":33.11,"v":3291100},{"d":"2009-02-05","o":32.87,"h":32.87,"l":31.87,"c":32.61,"v":4022900},{"d":"2009-02-06","o":32.7,"h":33.33,"l":32.32,"c":33.12,"v":2740100},{"d":"2009-02-09","o":33.06,"h":33.36,"l":32.56,"c":33,"v":2333700},{"d":"2009-02-10","o":32.52,"h":33.25,"l":31.92,"c":32.01,"v":3738600},{"d":"2009-02-11","o":32.35,"h":32.5,"l":31.7,"c":31.89,"v":3524900},{"d":"2009-02-12","o":31.62,"h":31.65,"l":30.56,"c":31.46,"v":4933600},{"d":"2009-02-13","o":31.14,"h":31.9,"l":30.53,"c":30.95,"v":4453000},{"d":"2009-02-17","o":30.69,"h":30.9,"l":29.97,"c":30.33,"v":4051700},{"d":"2009-02-18","o":30.01,"h":31.68,"l":30.01,"c":31.01,"v":4896900},{"d":"2009-02-19","o":31.19,"h":31.64,"l":30.71,"c":30.81,"v":3429500},{"d":"2009-02-20","o":29.59,"h":30.64,"l":29.5,"c":29.98,"v":4982700},{"d":"2009-02-23","o":30.35,"h":30.35,"l":28.87,"c":28.89,"v":3443900},{"d":"2009-02-24","o":29.06,"h":29.39,"l":28.48,"c":29.29,"v":3295200},{"d":"2009-02-25","o":29.08,"h":30.02,"l":29.03,"c":29.64,"v":3430000},{"d":"2009-02-26","o":30.01,"h":30.21,"l":28.79,"c":28.98,"v":3634500},{"d":"2009-02-27","o":28.53,"h":29.69,"l":28.06,"c":29.19,"v":3819100},{"d":"2009-03-02","o":28.6,"h":28.83,"l":27.82,"c":27.84,"v":4099000},{"d":"2009-03-03","o":28.13,"h":29.67,"l":27.28,"c":27.8,"v":7133300},{"d":"2009-03-04","o":28.19,"h":28.39,"l":27.66,"c":28.18,"v":5051500},{"d":"2009-03-05","o":28.16,"h":28.16,"l":27.43,"c":27.72,"v":3502100},{"d":"2009-03-06","o":27.69,"h":28.28,"l":27.46,"c":28,"v":4348300},{"d":"2009-03-09","o":27.98,"h":28.07,"l":27,"c":27.09,"v":4304000},{"d":"2009-03-10","o":27.32,"h":28.29,"l":27.2,"c":28.26,"v":4307700},{"d":"2009-03-11","o":28.46,"h":29.32,"l":28.35,"c":28.92,"v":5421000},{"d":"2009-03-12","o":29.09,"h":30.23,"l":28.53,"c":30.05,"v":6188700},{"d":"2009-03-13","o":30.19,"h":30.42,"l":29.77,"c":30.12,"v":3510200},{"d":"2009-03-16","o":30.44,"h":30.5,"l":29.52,"c":29.98,"v":2986900},{"d":"2009-03-17","o":30.09,"h":30.48,"l":29.49,"c":30.48,"v":3161500},{"d":"2009-03-18","o":30.49,"h":31.2,"l":30.16,"c":30.95,"v":3804700},{"d":"2009-03-19","o":31.05,"h":31.35,"l":30.21,"c":30.53,"v":3927300},{"d":"2009-03-20","o":30.35,"h":30.8,"l":29.98,"c":30.2,"v":3897200},{"d":"2009-03-23","o":30.32,"h":31.72,"l":30.32,"c":31.72,"v":3490000},{"d":"2009-03-24","o":31.18,"h":31.57,"l":31.01,"c":31.22,"v":2741500},{"d":"2009-03-25","o":31.19,"h":31.83,"l":30.83,"c":31.61,"v":2602500},{"d":"2009-03-26","o":31.61,"h":32,"l":31.22,"c":31.96,"v":7349700},{"d":"2009-03-27","o":27.62,"h":28.36,"l":26.86,"c":27.66,"v":26465000},{"d":"2009-03-30","o":27.26,"h":28.25,"l":27,"c":27.83,"v":9028700},{"d":"2009-03-31","o":27.68,"h":28.1,"l":27.28,"c":27.49,"v":9315600},{"d":"2009-04-01","o":27.26,"h":28.1,"l":27.08,"c":27.65,"v":8635200},{"d":"2009-04-02","o":27.73,"h":28.7,"l":27.3,"c":27.72,"v":7269900},{"d":"2009-04-03","o":27.91,"h":28.66,"l":27.7,"c":28.04,"v":6230600},{"d":"2009-04-06","o":28,"h":28.36,"l":27.66,"c":28.23,"v":4678300},{"d":"2009-04-07","o":27.97,"h":28.21,"l":27.56,"c":27.59,"v":4836700},{"d":"2009-04-08","o":27.83,"h":27.89,"l":27.02,"c":27.44,"v":5101400},{"d":"2009-04-09","o":28.44,"h":29.02,"l":27.34,"c":27.71,"v":5172700},{"d":"2009-04-13","o":27.97,"h":28.09,"l":27.74,"c":27.9,"v":3793500},{"d":"2009-04-14","o":27.89,"h":28,"l":27.32,"c":27.8,"v":4269400},{"d":"2009-04-15","o":27.88,"h":27.9,"l":27.09,"c":27.39,"v":4875900},{"d":"2009-04-16","o":27.45,"h":27.9,"l":27.19,"c":27.5,"v":5014700},{"d":"2009-04-17","o":27.39,"h":27.48,"l":26.33,"c":27.12,"v":8071000},{"d":"2009-04-20","o":26.77,"h":27.15,"l":26.53,"c":27.01,"v":5171900},{"d":"2009-04-21","o":26.72,"h":27.21,"l":26.55,"c":26.67,"v":6571000},{"d":"2009-04-22","o":26.62,"h":27.72,"l":26.5,"c":26.79,"v":7785600},{"d":"2009-04-23","o":27,"h":27.58,"l":26.69,"c":27.57,"v":6210300},{"d":"2009-04-24","o":28.39,"h":29.49,"l":27.89,"c":29.27,"v":9399500},{"d":"2009-04-27","o":28.92,"h":29.21,"l":28,"c":29.02,"v":6251700},{"d":"2009-04-28","o":28.94,"h":29.01,"l":28.45,"c":28.91,"v":3452700},{"d":"2009-04-29","o":29.2,"h":29.72,"l":28.81,"c":29.57,"v":4966000},{"d":"2009-04-30","o":29.7,"h":29.91,"l":29.24,"c":29.43,"v":8199400},{"d":"2009-05-01","o":29.61,"h":29.99,"l":29.3,"c":29.86,"v":5242300},{"d":"2009-05-04","o":29.84,"h":30.5,"l":29.75,"c":30.5,"v":4517500},{"d":"2009-05-05","o":30.5,"h":30.63,"l":30.1,"c":30.42,"v":3863500},{"d":"2009-05-06","o":30.5,"h":30.71,"l":30.08,"c":30.15,"v":4797400},{"d":"2009-05-07","o":30.49,"h":30.49,"l":29.81,"c":30.06,"v":4144000},{"d":"2009-05-08","o":30.48,"h":30.48,"l":29.32,"c":29.4,"v":5243500},{"d":"2009-05-11","o":28.98,"h":29.72,"l":28.92,"c":29.47,"v":4523000},{"d":"2009-05-12","o":29.39,"h":29.5,"l":29.15,"c":29.32,"v":3846800},{"d":"2009-05-13","o":28.5,"h":29.15,"l":28.39,"c":28.82,"v":3272300},{"d":"2009-05-14","o":28.79,"h":29.07,"l":28.54,"c":28.97,"v":4546700},{"d":"2009-05-15","o":28.85,"h":29.22,"l":28.49,"c":28.83,"v":3625200},{"d":"2009-05-18","o":29.08,"h":30.1,"l":28.55,"c":30.09,"v":3849800},{"d":"2009-05-19","o":29.89,"h":30.15,"l":29.46,"c":30,"v":2339500},{"d":"2009-05-20","o":30,"h":30.61,"l":29.95,"c":30.34,"v":2945900},{"d":"2009-05-21","o":29.96,"h":30,"l":29.63,"c":29.88,"v":2766400},{"d":"2009-05-22","o":30.04,"h":30.58,"l":30.03,"c":30.32,"v":4293700},{"d":"2009-05-26","o":30.31,"h":30.99,"l":29.98,"c":30.9,"v":3513600},{"d":"2009-05-27","o":30.81,"h":30.94,"l":30.35,"c":30.43,"v":3791500},{"d":"2009-05-28","o":30.35,"h":30.59,"l":29.66,"c":30,"v":3982800},{"d":"2009-05-29","o":30.39,"h":30.39,"l":29.46,"c":29.93,"v":4316900},{"d":"2009-06-01","o":30.17,"h":31.43,"l":29.95,"c":31.3,"v":3714400},{"d":"2009-06-02","o":31.32,"h":31.42,"l":31,"c":31.22,"v":2520800},{"d":"2009-06-03","o":31,"h":31,"l":29.68,"c":30.37,"v":3659400},{"d":"2009-06-04","o":30.27,"h":30.28,"l":29.91,"c":30.2,"v":4112600},{"d":"2009-06-05","o":30.38,"h":30.91,"l":30.38,"c":30.54,"v":2944000},{"d":"2009-06-08","o":30.49,"h":30.49,"l":29.38,"c":29.71,"v":6429100},{"d":"2009-06-09","o":29.79,"h":30.6,"l":29.79,"c":30.28,"v":4265200},{"d":"2009-06-10","o":30.42,"h":30.74,"l":30.28,"c":30.65,"v":3259800},{"d":"2009-06-11","o":30.61,"h":31.64,"l":30.52,"c":31.35,"v":3513900},{"d":"2009-06-12","o":31.28,"h":31.58,"l":31,"c":31.47,"v":2385700},{"d":"2009-06-15","o":31.75,"h":32.16,"l":31.55,"c":31.72,"v":4772400},{"d":"2009-06-16","o":31.84,"h":31.99,"l":31.36,"c":31.49,"v":3311100},{"d":"2009-06-17","o":31.43,"h":32.42,"l":31.35,"c":32.34,"v":4174700},{"d":"2009-06-18","o":32.24,"h":32.41,"l":31.8,"c":32.02,"v":2923500},{"d":"2009-06-19","o":32.12,"h":32.26,"l":31.5,"c":31.74,"v":3902500},{"d":"2009-06-22","o":31.53,"h":31.78,"l":30.98,"c":31.12,"v":4384300},{"d":"2009-06-23","o":31.3,"h":31.64,"l":31.01,"c":31.17,"v":2424700},{"d":"2009-06-24","o":31.53,"h":31.77,"l":31.12,"c":31.43,"v":3540300},{"d":"2009-06-25","o":31.43,"h":31.79,"l":31.09,"c":31.64,"v":3254400},{"d":"2009-06-26","o":32.38,"h":33.84,"l":32,"c":33.72,"v":9954700},{"d":"2009-06-29","o":33.76,"h":33.83,"l":32.96,"c":33.43,"v":5300300},{"d":"2009-06-30","o":33.33,"h":33.52,"l":33.05,"c":33.46,"v":5070600},{"d":"2009-07-01","o":33.28,"h":33.82,"l":33.28,"c":33.74,"v":3360900},{"d":"2009-07-02","o":33.54,"h":33.7,"l":32.83,"c":33.14,"v":4149200},{"d":"2009-07-06","o":32.97,"h":33.2,"l":32.4,"c":33.13,"v":4194400},{"d":"2009-07-07","o":33.12,"h":33.16,"l":32.5,"c":32.57,"v":3075000},{"d":"2009-07-08","o":32.48,"h":32.67,"l":32.02,"c":32.65,"v":4625500},{"d":"2009-07-09","o":32.85,"h":32.89,"l":32.26,"c":32.39,"v":3968700},{"d":"2009-07-10","o":32.18,"h":33.17,"l":32.18,"c":32.7,"v":2760000},{"d":"2009-07-13","o":32.66,"h":33.37,"l":32.27,"c":33.36,"v":3501600},{"d":"2009-07-14","o":33.13,"h":33.73,"l":32.96,"c":33.71,"v":3352000},{"d":"2009-07-15","o":33.86,"h":34.09,"l":33.7,"c":34.04,"v":3035700},{"d":"2009-07-16","o":34.04,"h":34.49,"l":33.77,"c":34.37,"v":2447900},{"d":"2009-07-17","o":34.2,"h":34.43,"l":33.98,"c":34.43,"v":2906100},{"d":"2009-07-20","o":34.45,"h":34.64,"l":34.12,"c":34.33,"v":2478700},{"d":"2009-07-21","o":34.5,"h":34.5,"l":33.83,"c":34.25,"v":2457800},{"d":"2009-07-22","o":33,"h":34.21,"l":32.57,"c":33.8,"v":4270500},{"d":"2009-07-23","o":33.7,"h":35.13,"l":33.64,"c":35.12,"v":5155500},{"d":"2009-07-24","o":34.66,"h":35.49,"l":34.48,"c":35.46,"v":3159200},{"d":"2009-07-27","o":35.21,"h":35.46,"l":34.93,"c":35.11,"v":3367700},{"d":"2009-07-28","o":35,"h":35.31,"l":34.67,"c":35.27,"v":2988700},{"d":"2009-07-29","o":35.17,"h":35.27,"l":34.83,"c":34.96,"v":2745800},{"d":"2009-07-30","o":35.1,"h":35.37,"l":35.02,"c":35.12,"v":2393000},{"d":"2009-07-31","o":35.17,"h":35.48,"l":35.01,"c":35.07,"v":3107800},{"d":"2009-08-03","o":35.32,"h":35.98,"l":34.86,"c":35.98,"v":4260700},{"d":"2009-08-04","o":35.63,"h":35.99,"l":35.33,"c":35.66,"v":3637100},{"d":"2009-08-05","o":35.67,"h":35.86,"l":35,"c":35.38,"v":2695500},{"d":"2009-08-06","o":35.61,"h":35.61,"l":34.92,"c":35.15,"v":2043900},{"d":"2009-08-07","o":35.5,"h":35.8,"l":35.14,"c":35.65,"v":2092500},{"d":"2009-08-10","o":35.54,"h":35.96,"l":35.35,"c":35.93,"v":2547900},{"d":"2009-08-11","o":35.6,"h":35.87,"l":35.35,"c":35.52,"v":2344800},{"d":"2009-08-12","o":35.5,"h":35.99,"l":35.16,"c":35.8,"v":3082500},{"d":"2009-08-13","o":35.87,"h":36.38,"l":35.54,"c":36.35,"v":4468500},{"d":"2009-08-14","o":35.91,"h":36.18,"l":35.77,"c":36.12,"v":4169400},{"d":"2009-08-17","o":35.36,"h":36.05,"l":35.36,"c":35.94,"v":3245500},{"d":"2009-08-18","o":35.81,"h":36.44,"l":35.6,"c":36.3,"v":3105600},{"d":"2009-08-19","o":36.11,"h":36.57,"l":35.94,"c":36.57,"v":2889800},{"d":"2009-08-20","o":36.55,"h":36.74,"l":36.14,"c":36.34,"v":3558900},{"d":"2009-08-21","o":36.41,"h":36.51,"l":35.37,"c":35.46,"v":6521400},{"d":"2009-08-24","o":35.35,"h":35.91,"l":35.28,"c":35.56,"v":3327800},{"d":"2009-08-25","o":35.46,"h":35.58,"l":34.53,"c":34.64,"v":6952000},{"d":"2009-08-26","o":34.86,"h":35.35,"l":34.61,"c":35.07,"v":6331200},{"d":"2009-08-27","o":35,"h":35.18,"l":34.77,"c":35.12,"v":5032800},{"d":"2009-08-28","o":35.17,"h":35.34,"l":34.06,"c":34.2,"v":8440100},{"d":"2009-08-31","o":33.85,"h":34.09,"l":33,"c":33,"v":67461400},{"d":"2009-09-01","o":33.25,"h":33.68,"l":32.89,"c":33.21,"v":20331300},{"d":"2009-09-02","o":33.5,"h":33.89,"l":33.31,"c":33.33,"v":10751400},{"d":"2009-09-03","o":33.61,"h":34.45,"l":33.47,"c":34.41,"v":10567800},{"d":"2009-09-04","o":34.43,"h":35.02,"l":34.26,"c":34.69,"v":5707800},{"d":"2009-09-08","o":34.91,"h":35.08,"l":34.4,"c":34.5,"v":7699400},{"d":"2009-09-09","o":34.49,"h":34.87,"l":34.31,"c":34.75,"v":6901900},{"d":"2009-09-10","o":34.69,"h":35.31,"l":34.61,"c":35.14,"v":6226100},{"d":"2009-09-11","o":35.28,"h":35.9,"l":35.12,"c":35.7,"v":5832400},{"d":"2009-09-14","o":35.32,"h":36.11,"l":35.22,"c":35.81,"v":4333300},{"d":"2009-09-15","o":35.71,"h":35.89,"l":35.26,"c":35.81,"v":5247100},{"d":"2009-09-16","o":35.62,"h":36.44,"l":35.62,"c":36.44,"v":4788200},{"d":"2009-09-17","o":35.81,"h":36.43,"l":35.81,"c":36.26,"v":3196800},{"d":"2009-09-18","o":36.36,"h":36.45,"l":35.84,"c":35.84,"v":3892600},{"d":"2009-09-21","o":35.75,"h":36.2,"l":35.25,"c":36.06,"v":2782300},{"d":"2009-09-22","o":36.14,"h":36.99,"l":35.94,"c":36.94,"v":7884400},{"d":"2009-09-23","o":36.93,"h":36.97,"l":36.37,"c":36.4,"v":5188600},{"d":"2009-09-24","o":36.37,"h":36.73,"l":35.89,"c":35.96,"v":5229500},{"d":"2009-09-25","o":35.59,"h":36.53,"l":35.53,"c":36.12,"v":3620400},{"d":"2009-09-28","o":37.29,"h":38.07,"l":37.05,"c":37.89,"v":6418300},{"d":"2009-09-29","o":37.79,"h":37.8,"l":37.01,"c":37.25,"v":4714100},{"d":"2009-09-30","o":37.5,"h":37.55,"l":36.94,"c":37.27,"v":4686100},{"d":"2009-10-01","o":37.04,"h":37.5,"l":36.39,"c":36.53,"v":6463200},{"d":"2009-10-02","o":37.11,"h":38.24,"l":36.9,"c":37.5,"v":11315600},{"d":"2009-10-05","o":37.69,"h":38.24,"l":37.4,"c":37.99,"v":6793200},{"d":"2009-10-06","o":37.71,"h":38.44,"l":37.7,"c":38.33,"v":6850300},{"d":"2009-10-07","o":38.07,"h":38.59,"l":38.01,"c":38.41,"v":4686400},{"d":"2009-10-08","o":38.49,"h":39.31,"l":38.4,"c":39.14,"v":4345900},{"d":"2009-10-09","o":38.99,"h":39.12,"l":38.55,"c":39.07,"v":3099700},{"d":"2009-10-12","o":39,"h":39.51,"l":38.9,"c":39.51,"v":6621900},{"d":"2009-10-13","o":39.52,"h":39.52,"l":38.83,"c":39.42,"v":4588500},{"d":"2009-10-14","o":39.25,"h":39.45,"l":38.95,"c":39.26,"v":4658900},{"d":"2009-10-15","o":39.15,"h":39.15,"l":38.64,"c":38.8,"v":4816000},{"d":"2009-10-16","o":38.3,"h":39.4,"l":37.69,"c":39.12,"v":6575800},{"d":"2009-10-19","o":38.12,"h":38.82,"l":38,"c":38.69,"v":8037200},{"d":"2009-10-20","o":38.37,"h":38.63,"l":37.97,"c":38.15,"v":4784100},{"d":"2009-10-21","o":38.16,"h":38.97,"l":37.94,"c":38.39,"v":4318400},{"d":"2009-10-22","o":38.57,"h":38.6,"l":37.51,"c":37.66,"v":5475800},{"d":"2009-10-23","o":37.7,"h":38.4,"l":37.7,"c":37.77,"v":2903000},{"d":"2009-10-26","o":37.89,"h":38.02,"l":37.07,"c":37.4,"v":2886000},{"d":"2009-10-27","o":37.46,"h":37.68,"l":37.04,"c":37.36,"v":3733900},{"d":"2009-10-28","o":37,"h":37.47,"l":37,"c":37.27,"v":4992700},{"d":"2009-10-29","o":36.53,"h":37.87,"l":36.53,"c":37.61,"v":4402700},{"d":"2009-10-30","o":37.64,"h":37.72,"l":37.07,"c":37.08,"v":5085000},{"d":"2009-11-02","o":37,"h":37.73,"l":36.93,"c":37.65,"v":4059000},{"d":"2009-11-03","o":37.43,"h":38.14,"l":37.43,"c":38.14,"v":4929800},{"d":"2009-11-04","o":38.19,"h":38.84,"l":38.01,"c":38.51,"v":4772400},{"d":"2009-11-05","o":38.22,"h":38.98,"l":38.1,"c":38.97,"v":5847200},{"d":"2009-11-06","o":38.82,"h":39.27,"l":38.52,"c":39.25,"v":4861800},{"d":"2009-11-09","o":39.1,"h":40,"l":39.01,"c":39.98,"v":5541300},{"d":"2009-11-10","o":39.75,"h":39.75,"l":39.3,"c":39.42,"v":3089800},{"d":"2009-11-11","o":39.31,"h":39.38,"l":38.8,"c":39.1,"v":3334400},{"d":"2009-11-12","o":39.09,"h":39.52,"l":38.98,"c":39.44,"v":2811900},{"d":"2009-11-13","o":39.43,"h":39.58,"l":38.95,"c":39.55,"v":3492300},{"d":"2009-11-16","o":39.71,"h":39.94,"l":39.52,"c":39.92,"v":3233500},{"d":"2009-11-17","o":39.83,"h":40.5,"l":39.78,"c":40.25,"v":4617600},{"d":"2009-11-18","o":40.32,"h":40.44,"l":39.92,"c":40,"v":3774100},{"d":"2009-11-19","o":39.93,"h":40.05,"l":39.62,"c":39.75,"v":2627600},{"d":"2009-11-20","o":39.7,"h":39.92,"l":39.41,"c":39.83,"v":3594700},{"d":"2009-11-23","o":40.22,"h":40.6,"l":39.38,"c":40.54,"v":3413800},{"d":"2009-11-24","o":40.37,"h":40.93,"l":40.37,"c":40.54,"v":2429800},{"d":"2009-11-25","o":40.65,"h":40.68,"l":40,"c":40.58,"v":1631800},{"d":"2009-11-27","o":39.89,"h":40.58,"l":39.75,"c":40.51,"v":1663000},{"d":"2009-11-30","o":40.43,"h":41.07,"l":40.16,"c":41.04,"v":5390000},{"d":"2009-12-01","o":41.25,"h":41.78,"l":41.19,"c":41.5,"v":4245300},{"d":"2009-12-02","o":41.85,"h":42.1,"l":41.43,"c":42.03,"v":4714600},{"d":"2009-12-03","o":41.93,"h":42.19,"l":41.84,"c":41.88,"v":3946900},{"d":"2009-12-04","o":42.15,"h":42.59,"l":41.93,"c":42.54,"v":3484700},{"d":"2009-12-07","o":42.23,"h":43.33,"l":42.23,"c":42.8,"v":4307200},{"d":"2009-12-08","o":42.79,"h":43.23,"l":42.31,"c":42.87,"v":6330500},{"d":"2009-12-09","o":41.69,"h":42.3,"l":41.25,"c":42.24,"v":5443700},{"d":"2009-12-10","o":42.38,"h":42.9,"l":42.25,"c":42.68,"v":3720000},{"d":"2009-12-11","o":42.77,"h":43,"l":41.96,"c":42,"v":3548800},{"d":"2009-12-14","o":42.31,"h":42.65,"l":41.87,"c":41.96,"v":3627100},{"d":"2009-12-15","o":42.07,"h":42.07,"l":41.42,"c":41.44,"v":5768400},{"d":"2009-12-16","o":41.79,"h":42.26,"l":41.16,"c":41.84,"v":4641900},{"d":"2009-12-17","o":41.55,"h":42,"l":41.27,"c":41.66,"v":5040600},{"d":"2009-12-18","o":40.75,"h":41.86,"l":40.75,"c":41.37,"v":8384800},{"d":"2009-12-21","o":41.27,"h":41.5,"l":40.36,"c":40.63,"v":5599800},{"d":"2009-12-22","o":40.62,"h":40.95,"l":40.45,"c":40.88,"v":5541100},{"d":"2009-12-23","o":40.94,"h":41.32,"l":40.75,"c":41.27,"v":2598300},{"d":"2009-12-24","o":41.26,"h":41.49,"l":41.2,"c":41.39,"v":1085000},{"d":"2009-12-28","o":41.58,"h":41.9,"l":41.31,"c":41.85,"v":2934900},{"d":"2009-12-29","o":41.82,"h":41.97,"l":41.54,"c":41.83,"v":2631900},{"d":"2009-12-30","o":41.67,"h":41.98,"l":41.5,"c":41.69,"v":2267400},{"d":"2009-12-31","o":41.68,"h":41.8,"l":41.5,"c":41.5,"v":2001000},{"d":"2010-01-04","o":41.52,"h":42.2,"l":41.5,"c":42.07,"v":3650100},{"d":"2010-01-05","o":42.1,"h":42.45,"l":41.98,"c":42.33,"v":2613000},{"d":"2010-01-06","o":42.09,"h":42.9,"l":41.81,"c":42.78,"v":5772100},{"d":"2010-01-07","o":42.5,"h":42.9,"l":42.24,"c":42.74,"v":4022900},{"d":"2010-01-08","o":42.51,"h":43.06,"l":42.19,"c":42.57,"v":5069700},{"d":"2010-01-11","o":42.44,"h":42.81,"l":42.23,"c":42.53,"v":4231900},{"d":"2010-01-12","o":42.21,"h":43.62,"l":42.2,"c":42.26,"v":5557100},{"d":"2010-01-13","o":42.45,"h":42.93,"l":42.2,"c":42.74,"v":4496800},{"d":"2010-01-14","o":42.72,"h":43.29,"l":42.6,"c":43.12,"v":3312500},{"d":"2010-01-15","o":42.96,"h":43.59,"l":42.74,"c":42.81,"v":4734200},{"d":"2010-01-19","o":42.69,"h":43.83,"l":42.5,"c":43.75,"v":5343600},{"d":"2010-01-20","o":43.36,"h":43.89,"l":43.05,"c":43.51,"v":4409900},{"d":"2010-01-21","o":43.44,"h":43.78,"l":42.86,"c":43.09,"v":4578300},{"d":"2010-01-22","o":43.02,"h":43.02,"l":41.89,"c":42.18,"v":4903400},{"d":"2010-01-25","o":42.54,"h":42.54,"l":41.62,"c":41.88,"v":3665700},{"d":"2010-01-26","o":41.76,"h":42.19,"l":41.53,"c":41.83,"v":3459000},{"d":"2010-01-27","o":41.91,"h":42.5,"l":41.53,"c":41.93,"v":4562300},{"d":"2010-01-28","o":42.15,"h":42.15,"l":41.1,"c":41.29,"v":4773300},{"d":"2010-01-29","o":41.64,"h":41.97,"l":40.94,"c":40.99,"v":4618100},{"d":"2010-02-01","o":41.16,"h":41.6,"l":40.91,"c":41.19,"v":3540100},{"d":"2010-02-02","o":41.39,"h":41.84,"l":40.8,"c":41.62,"v":3817900},{"d":"2010-02-03","o":41.55,"h":41.69,"l":41.39,"c":41.6,"v":2555100},{"d":"2010-02-04","o":41.38,"h":41.38,"l":40.56,"c":40.61,"v":4069400},{"d":"2010-02-05","o":40.21,"h":40.75,"l":39.7,"c":40.54,"v":5850400},{"d":"2010-02-08","o":40.43,"h":40.57,"l":39.9,"c":40.17,"v":4514200},{"d":"2010-02-09","o":40.47,"h":40.78,"l":40.18,"c":40.24,"v":4525700},{"d":"2010-02-10","o":40.33,"h":40.55,"l":39.63,"c":40.02,"v":4885800},{"d":"2010-02-11","o":40.02,"h":40.6,"l":39.61,"c":40.27,"v":4753300},{"d":"2010-02-12","o":40.34,"h":40.54,"l":39.8,"c":40.49,"v":3347700},{"d":"2010-02-16","o":40.7,"h":40.84,"l":40.22,"c":40.84,"v":2420000},{"d":"2010-02-17","o":41.12,"h":41.12,"l":40.66,"c":40.79,"v":2480300},{"d":"2010-02-18","o":40.84,"h":41.34,"l":40.73,"c":41.31,"v":2309400},{"d":"2010-02-19","o":40.26,"h":41.41,"l":40.26,"c":40.87,"v":5039200},{"d":"2010-02-22","o":40.99,"h":41.09,"l":40.55,"c":40.7,"v":2421400},{"d":"2010-02-23","o":40.59,"h":40.86,"l":40.24,"c":40.26,"v":2600900},{"d":"2010-02-24","o":40.42,"h":40.63,"l":40.24,"c":40.28,"v":3261600},{"d":"2010-02-25","o":40.01,"h":40.17,"l":39.55,"c":39.75,"v":5548700},{"d":"2010-02-26","o":39.75,"h":40.25,"l":39.72,"c":39.97,"v":4534000},{"d":"2010-03-01","o":39.88,"h":40.45,"l":39.88,"c":40.09,"v":4157800},{"d":"2010-03-02","o":40.32,"h":40.92,"l":40.25,"c":40.6,"v":3726700},{"d":"2010-03-03","o":40.76,"h":40.91,"l":40.52,"c":40.64,"v":3194000},{"d":"2010-03-04","o":40.56,"h":41,"l":40.44,"c":40.91,"v":3642900},{"d":"2010-03-05","o":41.09,"h":41.47,"l":40.83,"c":41.18,"v":2781800},{"d":"2010-03-08","o":41.06,"h":41.61,"l":41.06,"c":41.46,"v":4536100},{"d":"2010-03-09","o":41.2,"h":42.31,"l":41.2,"c":42.06,"v":4826300},{"d":"2010-03-10","o":41.96,"h":42.15,"l":41.67,"c":42.06,"v":3192100},{"d":"2010-03-11","o":41.78,"h":42.07,"l":41.67,"c":42,"v":3282900},{"d":"2010-03-12","o":42.29,"h":42.39,"l":41.78,"c":42.12,"v":2755900},{"d":"2010-03-15","o":42.24,"h":42.57,"l":42.03,"c":42.5,"v":2619800},{"d":"2010-03-16","o":42.58,"h":42.6,"l":41.57,"c":42,"v":4625500},{"d":"2010-03-17","o":42.08,"h":42.99,"l":41.89,"c":42.24,"v":5203200},{"d":"2010-03-18","o":42.35,"h":42.77,"l":41.94,"c":42.28,"v":2731700},{"d":"2010-03-19","o":42.06,"h":42.33,"l":41.4,"c":42.06,"v":4329100},{"d":"2010-03-22","o":41.87,"h":42.52,"l":41.79,"c":42.43,"v":2346200},{"d":"2010-03-23","o":42.58,"h":42.71,"l":42.17,"c":42.4,"v":3822900},{"d":"2010-03-24","o":42.29,"h":42.4,"l":41.67,"c":41.79,"v":3096400},{"d":"2010-03-25","o":42.1,"h":42.48,"l":41.5,"c":41.52,"v":4643600},{"d":"2010-03-26","o":41.31,"h":42.5,"l":41.28,"c":42.4,"v":6528800},{"d":"2010-03-29","o":42.66,"h":42.93,"l":42.09,"c":42.3,"v":3810200},{"d":"2010-03-30","o":42.11,"h":42.33,"l":41.9,"c":42.21,"v":3778000},{"d":"2010-03-31","o":41.98,"h":42.21,"l":41.72,"c":41.95,"v":3026200},{"d":"2010-04-01","o":42.17,"h":42.65,"l":41.65,"c":41.84,"v":3622700},{"d":"2010-04-05","o":41.82,"h":42.17,"l":41.61,"c":41.96,"v":2561300},{"d":"2010-04-06","o":42.02,"h":42.31,"l":41.45,"c":41.52,"v":5802000},{"d":"2010-04-07","o":41.51,"h":41.88,"l":41.37,"c":41.56,"v":5314800},{"d":"2010-04-08","o":41.41,"h":42.04,"l":41.23,"c":41.9,"v":6134100},{"d":"2010-04-09","o":42.06,"h":42.9,"l":42.03,"c":42.83,"v":5265100},{"d":"2010-04-12","o":42.71,"h":43.08,"l":42.71,"c":43.07,"v":3500800},{"d":"2010-04-13","o":42.83,"h":43.12,"l":42.55,"c":43.1,"v":4201500},{"d":"2010-04-14","o":43.16,"h":43.36,"l":42.88,"c":43.04,"v":4426100},{"d":"2010-04-15","o":43.04,"h":43.32,"l":42.98,"c":43.24,"v":3651900},{"d":"2010-04-16","o":42.95,"h":43.36,"l":42.95,"c":43.15,"v":4399800},{"d":"2010-04-19","o":42.93,"h":43.05,"l":42.36,"c":42.83,"v":3700900},{"d":"2010-04-20","o":43.29,"h":43.74,"l":42.9,"c":43.67,"v":4988100},{"d":"2010-04-21","o":43.68,"h":44,"l":43.59,"c":43.98,"v":4875100},{"d":"2010-04-22","o":43.53,"h":43.97,"l":43.29,"c":43.92,"v":3151900},{"d":"2010-04-23","o":43.78,"h":44.67,"l":43.75,"c":44.67,"v":4864100},{"d":"2010-04-26","o":44.18,"h":44.52,"l":44.02,"c":44.07,"v":3108200},{"d":"2010-04-27","o":43.44,"h":43.88,"l":43.1,"c":43.2,"v":5239700},{"d":"2010-04-28","o":43.46,"h":43.6,"l":43.13,"c":43.52,"v":2752300},{"d":"2010-04-29","o":43.92,"h":44.38,"l":43.89,"c":44.19,"v":3849000},{"d":"2010-04-30","o":44.1,"h":44.21,"l":43.59,"c":43.64,"v":3532100},{"d":"2010-05-03","o":43.44,"h":43.82,"l":43.26,"c":43.75,"v":2423200},{"d":"2010-05-04","o":43.24,"h":43.31,"l":42.73,"c":43,"v":3608900},{"d":"2010-05-05","o":42.48,"h":42.71,"l":41.94,"c":42.17,"v":5743500},{"d":"2010-05-06","o":41.94,"h":42.3,"l":38.75,"c":41.09,"v":10320000},{"d":"2010-05-07","o":40.94,"h":41.09,"l":40.17,"c":40.32,"v":8319500},{"d":"2010-05-10","o":41.27,"h":41.73,"l":40.79,"c":41.05,"v":7077000},{"d":"2010-05-11","o":41,"h":41.6,"l":40.84,"c":41.15,"v":6271200},{"d":"2010-05-12","o":41.39,"h":41.61,"l":41.3,"c":41.46,"v":5357600},{"d":"2010-05-13","o":41.29,"h":41.63,"l":40.79,"c":40.82,"v":5403300},{"d":"2010-05-14","o":40.37,"h":40.5,"l":38.71,"c":38.99,"v":10623700},{"d":"2010-05-17","o":39,"h":39.82,"l":38.97,"c":39.82,"v":5350400},{"d":"2010-05-18","o":39.8,"h":40.35,"l":39.21,"c":39.26,"v":4653900},{"d":"2010-05-19","o":39.26,"h":39.5,"l":38.78,"c":39.24,"v":3782700},{"d":"2010-05-20","o":38.56,"h":38.91,"l":37.82,"c":37.96,"v":6359700},{"d":"2010-05-21","o":37.25,"h":38.79,"l":37,"c":38.14,"v":7745300},{"d":"2010-05-24","o":38.09,"h":38.75,"l":38.05,"c":38.34,"v":3256800},{"d":"2010-05-25","o":37.51,"h":37.98,"l":37.38,"c":37.93,"v":4567900},{"d":"2010-05-26","o":38.02,"h":38.51,"l":37.4,"c":37.41,"v":5603600},{"d":"2010-05-27","o":38.05,"h":38.34,"l":37.61,"c":38.25,"v":5282900},{"d":"2010-05-28","o":38.11,"h":38.22,"l":37.46,"c":37.52,"v":5535800},{"d":"2010-06-01","o":37.28,"h":37.38,"l":36.68,"c":36.71,"v":6240800},{"d":"2010-06-02","o":36.83,"h":37.12,"l":36.46,"c":36.83,"v":6189700},{"d":"2010-06-03","o":36.96,"h":37.88,"l":36.79,"c":37.85,"v":4418200},{"d":"2010-06-04","o":37.21,"h":37.84,"l":36.87,"c":36.93,"v":3740100},{"d":"2010-06-07","o":37.16,"h":37.2,"l":36.44,"c":36.55,"v":4902600},{"d":"2010-06-08","o":36.46,"h":36.64,"l":36.05,"c":36.44,"v":6039500},{"d":"2010-06-09","o":36.71,"h":37.02,"l":36.3,"c":36.44,"v":4115500},{"d":"2010-06-10","o":37.01,"h":37.69,"l":36.99,"c":37.66,"v":3363700},{"d":"2010-06-11","o":37.47,"h":37.65,"l":37.17,"c":37.64,"v":3064400},{"d":"2010-06-14","o":37.74,"h":38.24,"l":37.74,"c":37.8,"v":2597900},{"d":"2010-06-15","o":37.46,"h":38.56,"l":37.28,"c":38.54,"v":3651300},{"d":"2010-06-16","o":37.78,"h":38.88,"l":37.74,"c":38.69,"v":3125000},{"d":"2010-06-17","o":38.73,"h":38.85,"l":38.25,"c":38.49,"v":3530400},{"d":"2010-06-18","o":38.7,"h":39.34,"l":38.44,"c":38.93,"v":4133700},{"d":"2010-06-21","o":39.17,"h":39.25,"l":38.59,"c":38.81,"v":3832000},{"d":"2010-06-22","o":38.55,"h":39.1,"l":38.22,"c":38.24,"v":4349300},{"d":"2010-06-23","o":38.45,"h":38.63,"l":37.81,"c":38.17,"v":5422500},{"d":"2010-06-24","o":38.14,"h":38.29,"l":37.37,"c":37.55,"v":6791800},{"d":"2010-06-25","o":39.4,"h":41.13,"l":39.24,"c":40.55,"v":53159900},{"d":"2010-06-28","o":40.36,"h":40.55,"l":39.56,"c":39.72,"v":8682500},{"d":"2010-06-29","o":39,"h":39.23,"l":38.49,"c":38.65,"v":6533100},{"d":"2010-06-30","o":39.34,"h":39.45,"l":38.52,"c":38.65,"v":5956900},{"d":"2010-07-01","o":38.36,"h":38.54,"l":37.77,"c":38.28,"v":6624400},{"d":"2010-07-02","o":38.19,"h":38.43,"l":37.68,"c":37.94,"v":3773400},{"d":"2010-07-06","o":38.2,"h":38.72,"l":37.99,"c":38.41,"v":4655500},{"d":"2010-07-07","o":38.4,"h":39.26,"l":38.34,"c":39.26,"v":4391400},{"d":"2010-07-08","o":39.34,"h":39.65,"l":39.01,"c":39.34,"v":4044900},{"d":"2010-07-09","o":39.29,"h":39.52,"l":38.88,"c":39.42,"v":3749400},{"d":"2010-07-12","o":39.19,"h":39.8,"l":39.01,"c":39.73,"v":3226500},{"d":"2010-07-13","o":39.78,"h":40.35,"l":39.78,"c":40.25,"v":5391800},{"d":"2010-07-14","o":40,"h":40.33,"l":39.99,"c":40.1,"v":2947600},{"d":"2010-07-15","o":39.96,"h":40.09,"l":39.57,"c":40.02,"v":3112600},{"d":"2010-07-16","o":39.7,"h":39.73,"l":38.9,"c":39,"v":2709900},{"d":"2010-07-19","o":39.12,"h":39.46,"l":38.99,"c":39.17,"v":3373600},{"d":"2010-07-20","o":38.5,"h":39,"l":37.98,"c":38.9,"v":6895300},{"d":"2010-07-21","o":39.27,"h":39.27,"l":38.39,"c":38.61,"v":5012400},{"d":"2010-07-22","o":39.04,"h":39.89,"l":39.04,"c":39.76,"v":5482100},{"d":"2010-07-23","o":39.59,"h":40.42,"l":39.38,"c":40.38,"v":4811500},{"d":"2010-07-26","o":40.26,"h":40.62,"l":40.12,"c":40.48,"v":2429200},{"d":"2010-07-27","o":40.39,"h":40.57,"l":40.17,"c":40.33,"v":5086100},{"d":"2010-07-28","o":40.19,"h":40.33,"l":39.73,"c":39.86,"v":4180400},{"d":"2010-07-29","o":40.27,"h":40.27,"l":39.16,"c":39.25,"v":4657700},{"d":"2010-07-30","o":39,"h":39.79,"l":39,"c":39.64,"v":3355500},{"d":"2010-08-02","o":40.17,"h":40.33,"l":39.79,"c":40.33,"v":3614200},{"d":"2010-08-03","o":40.33,"h":40.53,"l":39.93,"c":40,"v":3803600},{"d":"2010-08-04","o":39.97,"h":40.43,"l":39.92,"c":40.34,"v":3367300},{"d":"2010-08-05","o":40.17,"h":40.22,"l":39.92,"c":39.97,"v":2836300},{"d":"2010-08-06","o":39.75,"h":40.37,"l":39.65,"c":40.27,"v":3869300},{"d":"2010-08-09","o":40.06,"h":40.75,"l":39.99,"c":40.57,"v":2820600},{"d":"2010-08-10","o":39.85,"h":40.74,"l":39.7,"c":40.47,"v":3381500},{"d":"2010-08-11","o":39.86,"h":40.19,"l":39.72,"c":39.99,"v":3015300},{"d":"2010-08-12","o":39.31,"h":39.58,"l":39.18,"c":39.46,"v":3496600},{"d":"2010-08-13","o":39.25,"h":39.51,"l":38.83,"c":38.85,"v":3434100},{"d":"2010-08-16","o":38.88,"h":39.23,"l":38.48,"c":38.91,"v":2820400},{"d":"2010-08-17","o":39.25,"h":39.96,"l":39.14,"c":39.66,"v":3161100},{"d":"2010-08-18","o":39.71,"h":39.76,"l":39.39,"c":39.66,"v":2261500},{"d":"2010-08-19","o":39.42,"h":39.62,"l":38.65,"c":38.9,"v":4763400},{"d":"2010-08-20","o":38.71,"h":38.76,"l":38.19,"c":38.42,"v":4549300},{"d":"2010-08-23","o":38.69,"h":38.73,"l":37.51,"c":38,"v":5212400},{"d":"2010-08-24","o":37.53,"h":37.94,"l":37.19,"c":37.19,"v":5303000},{"d":"2010-08-25","o":36.92,"h":37.39,"l":36.83,"c":37.28,"v":5689400},{"d":"2010-08-26","o":37.5,"h":37.7,"l":37.1,"c":37.14,"v":3598200},{"d":"2010-08-27","o":37.37,"h":37.49,"l":36.97,"c":37.2,"v":3928800},{"d":"2010-08-30","o":36.96,"h":37.34,"l":36.8,"c":36.9,"v":2601900},{"d":"2010-08-31","o":36.61,"h":36.86,"l":36.45,"c":36.6,"v":5827600},{"d":"2010-09-01","o":36.97,"h":37.83,"l":36.97,"c":37.4,"v":5251900},{"d":"2010-09-02","o":37.38,"h":38.02,"l":37.22,"c":37.99,"v":3656500},{"d":"2010-09-03","o":38.47,"h":38.6,"l":38.07,"c":38.58,"v":2960900},{"d":"2010-09-07","o":38.61,"h":38.82,"l":38.28,"c":38.35,"v":2669400},{"d":"2010-09-08","o":38.37,"h":38.67,"l":38.09,"c":38.13,"v":3287800},{"d":"2010-09-09","o":38.52,"h":38.52,"l":38.12,"c":38.21,"v":3693800},{"d":"2010-09-10","o":38.33,"h":38.93,"l":38.33,"c":38.82,"v":3566600},{"d":"2010-09-13","o":39,"h":39.16,"l":38.89,"c":39.09,"v":2373400},{"d":"2010-09-14","o":38.87,"h":39.31,"l":38.87,"c":39.21,"v":2492400},{"d":"2010-09-15","o":39.19,"h":39.72,"l":38.88,"c":39.64,"v":3281100},{"d":"2010-09-16","o":39.57,"h":39.93,"l":39.55,"c":39.87,"v":2516000},{"d":"2010-09-17","o":39.85,"h":40.57,"l":39.75,"c":40.56,"v":8160900},{"d":"2010-09-20","o":40.47,"h":41.58,"l":40.47,"c":41.55,"v":4442000},{"d":"2010-09-21","o":41.42,"h":41.58,"l":41.08,"c":41.54,"v":4646200},{"d":"2010-09-22","o":41.58,"h":42.26,"l":41,"c":42.26,"v":4965700},{"d":"2010-09-23","o":41.82,"h":42.49,"l":41.71,"c":42.43,"v":4480000},{"d":"2010-09-24","o":42.5,"h":42.71,"l":41.72,"c":41.9,"v":5328900},{"d":"2010-09-27","o":41.83,"h":42.19,"l":41.68,"c":41.68,"v":3449400},{"d":"2010-09-28","o":41.84,"h":41.98,"l":41.5,"c":41.92,"v":3353300},{"d":"2010-09-29","o":41.98,"h":42.5,"l":41.93,"c":42.3,"v":3360800},{"d":"2010-09-30","o":42.38,"h":42.8,"l":41.91,"c":42.49,"v":4488900},{"d":"2010-10-01","o":43.83,"h":45.2,"l":43.83,"c":44.38,"v":13329900},{"d":"2010-10-04","o":44.27,"h":44.58,"l":44.1,"c":44.39,"v":4854300},{"d":"2010-10-05","o":44.05,"h":45.4,"l":44.03,"c":45.15,"v":12356000},{"d":"2010-10-06","o":45.02,"h":45.4,"l":44.99,"c":45.2,"v":6644000},{"d":"2010-10-07","o":45.22,"h":45.9,"l":45.15,"c":45.84,"v":6511000},{"d":"2010-10-08","o":45.66,"h":45.82,"l":45.21,"c":45.78,"v":5626700},{"d":"2010-10-11","o":45.48,"h":45.74,"l":45.35,"c":45.56,"v":2699000},{"d":"2010-10-12","o":45.4,"h":45.85,"l":45.25,"c":45.73,"v":3627200},{"d":"2010-10-13","o":45.46,"h":45.5,"l":44.86,"c":45.25,"v":4752000},{"d":"2010-10-14","o":45.11,"h":45.59,"l":45.06,"c":45.43,"v":3655200},{"d":"2010-10-15","o":45.36,"h":45.51,"l":45.17,"c":45.29,"v":3028700},{"d":"2010-10-18","o":45.13,"h":45.57,"l":45.03,"c":45.43,"v":3002800},{"d":"2010-10-19","o":44.95,"h":45.56,"l":44.66,"c":45.45,"v":5567800},{"d":"2010-10-20","o":45.36,"h":45.75,"l":45.24,"c":45.56,"v":3341200},{"d":"2010-10-21","o":45.57,"h":45.97,"l":45.35,"c":45.75,"v":2971800},{"d":"2010-10-22","o":45.73,"h":45.79,"l":45.46,"c":45.64,"v":2082600},{"d":"2010-10-25","o":45.74,"h":45.89,"l":45.5,"c":45.53,"v":3297500},{"d":"2010-10-26","o":45.26,"h":45.43,"l":44.97,"c":45.05,"v":2965600},{"d":"2010-10-27","o":44.74,"h":45.02,"l":44.52,"c":44.87,"v":2732700},{"d":"2010-10-28","o":45.04,"h":45.25,"l":44.76,"c":44.91,"v":2883400},{"d":"2010-10-29","o":44.94,"h":44.96,"l":44.57,"c":44.71,"v":3699700},{"d":"2010-11-01","o":44.58,"h":44.99,"l":44.55,"c":44.97,"v":2292600},{"d":"2010-11-02","o":44.98,"h":45.28,"l":44.91,"c":44.99,"v":1884300},{"d":"2010-11-03","o":44.98,"h":45.37,"l":44.95,"c":45.34,"v":4024700},{"d":"2010-11-04","o":45.46,"h":45.7,"l":45.16,"c":45.67,"v":4490000},{"d":"2010-11-05","o":45.46,"h":45.71,"l":45.37,"c":45.67,"v":3570000},{"d":"2010-11-08","o":45.37,"h":45.4,"l":44.72,"c":44.98,"v":3223400},{"d":"2010-11-09","o":45.07,"h":45.45,"l":44.89,"c":45.3,"v":5090300},{"d":"2010-11-10","o":44.95,"h":45.54,"l":44.67,"c":45.5,"v":4313900},{"d":"2010-11-11","o":44.43,"h":44.84,"l":44.07,"c":44.24,"v":5355200},{"d":"2010-11-12","o":43.95,"h":44.12,"l":43.27,"c":43.36,"v":4544500},{"d":"2010-11-15","o":43.43,"h":44.46,"l":43.43,"c":44.24,"v":3787800},{"d":"2010-11-16","o":44.2,"h":44.2,"l":43.57,"c":43.95,"v":4076800},{"d":"2010-11-17","o":43.94,"h":44.45,"l":43.76,"c":44.1,"v":2275500},{"d":"2010-11-18","o":44.44,"h":44.69,"l":44.33,"c":44.33,"v":3120100},{"d":"2010-11-19","o":44.31,"h":44.37,"l":43.94,"c":44.21,"v":2348000},{"d":"2010-11-22","o":44.07,"h":44.1,"l":43.65,"c":43.94,"v":2586400},{"d":"2010-11-23","o":43.54,"h":43.85,"l":42.22,"c":43.71,"v":3471600},{"d":"2010-11-24","o":44,"h":44.35,"l":43.88,"c":44.19,"v":4585700},{"d":"2010-11-26","o":43.94,"h":44.12,"l":43.66,"c":43.84,"v":758500},{"d":"2010-11-29","o":43.7,"h":43.99,"l":43.55,"c":43.9,"v":2182700},{"d":"2010-11-30","o":43.66,"h":43.73,"l":43.06,"c":43.32,"v":2863000},{"d":"2010-12-01","o":43.77,"h":44.06,"l":43.24,"c":44,"v":3647700},{"d":"2010-12-02","o":43.91,"h":44.47,"l":43.88,"c":44.31,"v":4517600},{"d":"2010-12-03","o":44.13,"h":44.29,"l":44.06,"c":44.22,"v":2973800},{"d":"2010-12-06","o":44.36,"h":44.47,"l":44.09,"c":44.33,"v":2431300},{"d":"2010-12-07","o":44.58,"h":45.57,"l":44.57,"c":44.99,"v":3842100},{"d":"2010-12-08","o":45.2,"h":45.42,"l":44.87,"c":45.01,"v":3055100},{"d":"2010-12-09","o":45.07,"h":45.09,"l":44.43,"c":44.61,"v":2798400},{"d":"2010-12-10","o":44.7,"h":45.73,"l":44.67,"c":45.66,"v":3904200},{"d":"2010-12-13","o":45.76,"h":46.41,"l":45.5,"c":45.9,"v":4971700},{"d":"2010-12-14","o":46.1,"h":46.99,"l":46.08,"c":46.58,"v":4349000},{"d":"2010-12-15","o":46.37,"h":46.6,"l":46.05,"c":46.1,"v":3142600},{"d":"2010-12-16","o":46.48,"h":46.81,"l":46,"c":46.67,"v":3437400},{"d":"2010-12-17","o":50.32,"h":51.43,"l":49.89,"c":50.32,"v":18135600},{"d":"2010-12-20","o":50,"h":50.09,"l":48.15,"c":48.69,"v":5259100},{"d":"2010-12-21","o":48.42,"h":49.03,"l":48.35,"c":48.73,"v":4734400},{"d":"2010-12-22","o":48.06,"h":48.98,"l":48,"c":48.64,"v":2920100},{"d":"2010-12-23","o":48.47,"h":48.66,"l":48.26,"c":48.34,"v":1472200},{"d":"2010-12-27","o":47.67,"h":48.46,"l":47.51,"c":48.25,"v":2168700},{"d":"2010-12-28","o":48.25,"h":48.26,"l":47.68,"c":47.98,"v":1254800},{"d":"2010-12-29","o":48.04,"h":48.82,"l":48.02,"c":48.62,"v":2402600},{"d":"2010-12-30","o":48.63,"h":49.13,"l":48.42,"c":48.42,"v":1618800},{"d":"2010-12-31","o":48.5,"h":48.51,"l":48.09,"c":48.49,"v":1868500},{"d":"2011-01-03","o":48.66,"h":49.37,"l":48.55,"c":48.59,"v":2508700},{"d":"2011-01-04","o":48.75,"h":48.87,"l":48.11,"c":48.27,"v":3169400},{"d":"2011-01-05","o":48.14,"h":48.53,"l":47.68,"c":48.28,"v":3041600},{"d":"2011-01-06","o":48.18,"h":48.57,"l":47.88,"c":48.46,"v":3859000},{"d":"2011-01-07","o":48.37,"h":48.7,"l":48.04,"c":48.54,"v":2914600},{"d":"2011-01-10","o":48.22,"h":48.7,"l":48.09,"c":48.11,"v":3177900},{"d":"2011-01-11","o":48.17,"h":48.78,"l":48.09,"c":48.77,"v":3696100},{"d":"2011-01-12","o":48.98,"h":49.93,"l":48.95,"c":49.89,"v":5374300},{"d":"2011-01-13","o":49.45,"h":49.88,"l":49.23,"c":49.87,"v":4260200},{"d":"2011-01-14","o":49.57,"h":50,"l":49.55,"c":50,"v":3432500},{"d":"2011-01-18","o":49.61,"h":50.43,"l":49.46,"c":50.35,"v":3670600},{"d":"2011-01-19","o":50.22,"h":50.35,"l":49.81,"c":50.2,"v":4065700},{"d":"2011-01-20","o":49.84,"h":51.15,"l":49.81,"c":51.14,"v":5312500},{"d":"2011-01-21","o":51.21,"h":51.49,"l":50.96,"c":51.04,"v":4012400},{"d":"2011-01-24","o":50.63,"h":51.5,"l":50.63,"c":51.47,"v":2437100},{"d":"2011-01-25","o":51.36,"h":51.78,"l":50.86,"c":51.72,"v":3370900},{"d":"2011-01-26","o":51.63,"h":52.72,"l":51.63,"c":52.35,"v":5928800},{"d":"2011-01-27","o":52.32,"h":52.5,"l":51.69,"c":52.36,"v":4442800},{"d":"2011-01-28","o":52.15,"h":52.47,"l":51.38,"c":51.52,"v":2755100},{"d":"2011-01-31","o":51.25,"h":51.82,"l":50.86,"c":51.47,"v":2886300},{"d":"2011-02-01","o":51.83,"h":52.49,"l":51.68,"c":52.37,"v":3427000},{"d":"2011-02-02","o":52.35,"h":52.8,"l":52.22,"c":52.56,"v":2378800},{"d":"2011-02-03","o":52.47,"h":52.82,"l":51.94,"c":52.78,"v":2514500},{"d":"2011-02-04","o":52.68,"h":52.78,"l":52.43,"c":52.55,"v":1757700},{"d":"2011-02-07","o":52.45,"h":52.78,"l":52.42,"c":52.67,"v":2193800},{"d":"2011-02-08","o":52.83,"h":52.89,"l":52.45,"c":52.64,"v":2362800},{"d":"2011-02-09","o":52.31,"h":52.75,"l":52.22,"c":52.7,"v":2612100},{"d":"2011-02-10","o":52.5,"h":53.28,"l":52.46,"c":52.99,"v":2993400},{"d":"2011-02-11","o":52.78,"h":52.87,"l":52.23,"c":52.4,"v":2517000},{"d":"2011-02-14","o":52.09,"h":52.6,"l":52,"c":52.41,"v":2817900},{"d":"2011-02-15","o":52.32,"h":52.44,"l":51.96,"c":51.99,"v":2380600},{"d":"2011-02-16","o":52.25,"h":53.5,"l":52.06,"c":53.41,"v":2199700},{"d":"2011-02-17","o":53.47,"h":54.55,"l":53.35,"c":54.04,"v":3365100},{"d":"2011-02-18","o":54.01,"h":54.1,"l":53.52,"c":53.61,"v":2162500},{"d":"2011-02-22","o":53.14,"h":53.24,"l":52.28,"c":52.37,"v":2861700},{"d":"2011-02-23","o":52.16,"h":52.34,"l":51.25,"c":51.26,"v":2817000},{"d":"2011-02-24","o":51.27,"h":51.91,"l":51.2,"c":51.75,"v":2720100},{"d":"2011-02-25","o":51.95,"h":52.38,"l":51.76,"c":52.18,"v":1782500},{"d":"2011-02-28","o":52.17,"h":52.35,"l":51.35,"c":51.48,"v":2443500},{"d":"2011-03-01","o":51.84,"h":52.19,"l":51.09,"c":51.16,"v":3309000},{"d":"2011-03-02","o":51.01,"h":51.41,"l":51,"c":51.15,"v":2161700},{"d":"2011-03-03","o":51.74,"h":53.03,"l":51.6,"c":53.03,"v":3510900},{"d":"2011-03-04","o":52.83,"h":53.04,"l":52.48,"c":52.65,"v":2912600},{"d":"2011-03-07","o":52.61,"h":53.1,"l":52.13,"c":52.39,"v":2082900},{"d":"2011-03-08","o":52.4,"h":52.96,"l":51.97,"c":52.26,"v":3546200},{"d":"2011-03-09","o":52.25,"h":52.41,"l":51.66,"c":52.04,"v":3030300},{"d":"2011-03-10","o":51.62,"h":51.92,"l":51.37,"c":51.39,"v":2529500},{"d":"2011-03-11","o":51.25,"h":51.74,"l":51.02,"c":51.58,"v":1491000},{"d":"2011-03-14","o":51.18,"h":51.56,"l":50.9,"c":51.45,"v":1889000},{"d":"2011-03-15","o":50.42,"h":50.75,"l":49.62,"c":50.02,"v":3807700},{"d":"2011-03-16","o":49.96,"h":50.28,"l":48.72,"c":48.98,"v":3715200},{"d":"2011-03-17","o":49.63,"h":49.74,"l":48.9,"c":49.02,"v":3353800},{"d":"2011-03-18","o":50.16,"h":50.71,"l":49.95,"c":50.25,"v":6382700},{"d":"2011-03-21","o":50.82,"h":50.82,"l":50.18,"c":50.35,"v":4504500},{"d":"2011-03-22","o":50.28,"h":50.68,"l":50.25,"c":50.35,"v":3388300},{"d":"2011-03-23","o":50.3,"h":50.75,"l":49.94,"c":50.67,"v":2987600},{"d":"2011-03-24","o":50.51,"h":52.05,"l":50.51,"c":51.96,"v":4669300},{"d":"2011-03-25","o":56.47,"h":56.78,"l":53.65,"c":54.29,"v":11769900},{"d":"2011-03-28","o":54.2,"h":54.35,"l":53.57,"c":53.58,"v":4235800},{"d":"2011-03-29","o":53.33,"h":54.32,"l":53.32,"c":54.27,"v":3642000},{"d":"2011-03-30","o":54.48,"h":54.97,"l":54.03,"c":54.79,"v":4639000},{"d":"2011-03-31","o":54.81,"h":55.15,"l":54.62,"c":54.97,"v":5481200},{"d":"2011-04-01","o":54.81,"h":55.15,"l":54.54,"c":54.87,"v":4197800},{"d":"2011-04-04","o":54.81,"h":55.33,"l":54.57,"c":55.07,"v":2993400},{"d":"2011-04-05","o":54.92,"h":55.34,"l":54.87,"c":54.93,"v":3599300},{"d":"2011-04-06","o":54.9,"h":55.22,"l":54.58,"c":54.68,"v":2426400},{"d":"2011-04-07","o":54.62,"h":55,"l":54.17,"c":54.84,"v":2407800},{"d":"2011-04-08","o":54.96,"h":55.35,"l":54.8,"c":55.1,"v":2524100},{"d":"2011-04-11","o":54.74,"h":56,"l":54.71,"c":56,"v":3899700},{"d":"2011-04-12","o":55.6,"h":56.19,"l":55.36,"c":55.84,"v":3916900},{"d":"2011-04-13","o":55.54,"h":56.92,"l":55.5,"c":56.55,"v":5680400},{"d":"2011-04-14","o":56.11,"h":56.71,"l":55.07,"c":55.56,"v":5409100},{"d":"2011-04-15","o":55.46,"h":55.53,"l":54.5,"c":54.67,"v":4659500},{"d":"2011-04-18","o":54.08,"h":54.61,"l":54.05,"c":54.49,"v":2525900},{"d":"2011-04-19","o":54.53,"h":55.72,"l":54.35,"c":55.4,"v":3571300},{"d":"2011-04-20","o":55.72,"h":56.48,"l":55.27,"c":56.05,"v":3738000},{"d":"2011-04-21","o":56.22,"h":56.9,"l":55.63,"c":56.81,"v":3286400},{"d":"2011-04-25","o":56.67,"h":56.99,"l":56.14,"c":56.54,"v":1962300},{"d":"2011-04-26","o":56.55,"h":56.93,"l":56.22,"c":56.7,"v":2900000},{"d":"2011-04-27","o":56.55,"h":57.08,"l":56.55,"c":56.87,"v":2870400},{"d":"2011-04-28","o":56.63,"h":57.24,"l":56.6,"c":56.99,"v":3162100},{"d":"2011-04-29","o":57.06,"h":57.87,"l":56.9,"c":57.13,"v":4215700},{"d":"2011-05-02","o":57.12,"h":58.21,"l":57.12,"c":58.06,"v":4686500},{"d":"2011-05-03","o":57.34,"h":57.5,"l":55.48,"c":55.95,"v":5950000},{"d":"2011-05-04","o":55.8,"h":56.48,"l":55.67,"c":55.91,"v":4580400},{"d":"2011-05-05","o":55.62,"h":55.65,"l":54.54,"c":54.93,"v":4243100},{"d":"2011-05-06","o":54.96,"h":55.45,"l":54.72,"c":55.15,"v":3646200},{"d":"2011-05-09","o":55.1,"h":55.9,"l":54.92,"c":55.74,"v":1988900},{"d":"2011-05-10","o":55.99,"h":57.21,"l":55.99,"c":56.96,"v":4150100},{"d":"2011-05-11","o":56.81,"h":56.97,"l":55.81,"c":56.28,"v":2062500},{"d":"2011-05-12","o":55.97,"h":56.75,"l":55.74,"c":56.6,"v":2844800},{"d":"2011-05-13","o":56.46,"h":57,"l":55.67,"c":55.74,"v":2919000},{"d":"2011-05-16","o":56.37,"h":57,"l":56.08,"c":56.15,"v":3098900},{"d":"2011-05-17","o":56,"h":56.76,"l":55.94,"c":56.74,"v":4159100},{"d":"2011-05-18","o":56.96,"h":56.98,"l":56.43,"c":56.92,"v":2500200},{"d":"2011-05-19","o":56.85,"h":57.05,"l":56.63,"c":56.94,"v":2449100},{"d":"2011-05-20","o":56.89,"h":57.66,"l":56.8,"c":57.42,"v":2985500},{"d":"2011-05-23","o":56.82,"h":56.93,"l":56.32,"c":56.34,"v":3187200},{"d":"2011-05-24","o":56.66,"h":56.78,"l":55.83,"c":56.39,"v":2648200},{"d":"2011-05-25","o":56.3,"h":56.82,"l":56.12,"c":56.59,"v":3360900},{"d":"2011-05-26","o":56.34,"h":57.15,"l":56.23,"c":57.03,"v":3700800},{"d":"2011-05-27","o":57.25,"h":57.75,"l":56.91,"c":56.91,"v":3054200},{"d":"2011-05-31","o":57.53,"h":57.56,"l":56.96,"c":57.39,"v":3484200},{"d":"2011-06-01","o":57.46,"h":57.69,"l":56.92,"c":56.98,"v":3103000},{"d":"2011-06-02","o":57.1,"h":57.36,"l":56.36,"c":56.81,"v":2670600},{"d":"2011-06-03","o":56.16,"h":56.16,"l":55.79,"c":55.82,"v":3223600},{"d":"2011-06-06","o":55.57,"h":55.94,"l":55.38,"c":55.78,"v":3059700},{"d":"2011-06-07","o":56,"h":57,"l":55.96,"c":56.27,"v":2917400},{"d":"2011-06-08","o":55.97,"h":56.35,"l":55.43,"c":55.74,"v":2153100},{"d":"2011-06-09","o":55.95,"h":56.5,"l":55.69,"c":56.35,"v":2810800},{"d":"2011-06-10","o":56.01,"h":56.21,"l":55.38,"c":55.54,"v":2320200},{"d":"2011-06-13","o":55.7,"h":56.29,"l":55.7,"c":55.93,"v":3454600},{"d":"2011-06-14","o":56.4,"h":57.45,"l":56.2,"c":57.12,"v":6633700},{"d":"2011-06-15","o":56.66,"h":56.71,"l":55.38,"c":55.41,"v":4066500},{"d":"2011-06-16","o":55.4,"h":55.4,"l":53.57,"c":53.98,"v":4903800},{"d":"2011-06-17","o":54.27,"h":54.46,"l":53.74,"c":53.95,"v":5761800},{"d":"2011-06-20","o":53.66,"h":54.03,"l":53.5,"c":53.96,"v":4407700},{"d":"2011-06-21","o":54.3,"h":55.33,"l":54.26,"c":54.79,"v":6186900},{"d":"2011-06-22","o":54.82,"h":55.71,"l":54.7,"c":55.25,"v":3072600},{"d":"2011-06-23","o":54.94,"h":55.71,"l":54.4,"c":55.69,"v":5209900},{"d":"2011-06-24","o":56.78,"h":57.21,"l":56.12,"c":57.02,"v":10466100},{"d":"2011-06-27","o":56.48,"h":57.82,"l":55.88,"c":57.79,"v":6833900},{"d":"2011-06-28","o":60.81,"h":60.98,"l":59.51,"c":59.65,"v":29562100},{"d":"2011-06-29","o":59.07,"h":60.08,"l":59.07,"c":59.91,"v":14051400},{"d":"2011-06-30","o":59.99,"h":60.49,"l":59.89,"c":60.42,"v":9807200},{"d":"2011-07-01","o":60.19,"h":60.91,"l":60.14,"c":60.87,"v":8136500},{"d":"2011-07-05","o":60.59,"h":62.09,"l":60.56,"c":61.75,"v":89655900},{"d":"2011-07-06","o":61.34,"h":62.16,"l":61.2,"c":62.1,"v":15294600},{"d":"2011-07-07","o":62.69,"h":63.66,"l":62.6,"c":63.44,"v":13973000},{"d":"2011-07-08","o":62.86,"h":63.57,"l":62.52,"c":63.43,"v":9067400},{"d":"2011-07-11","o":62.13,"h":62.28,"l":61.35,"c":61.49,"v":13542400},{"d":"2011-07-12","o":61.33,"h":61.55,"l":61.03,"c":61.05,"v":7971300},{"d":"2011-07-13","o":61.18,"h":61.4,"l":60.45,"c":60.67,"v":11420100},{"d":"2011-07-14","o":60.69,"h":61.5,"l":60.4,"c":60.83,"v":9897800},{"d":"2011-07-15","o":60.82,"h":60.97,"l":60.2,"c":60.7,"v":7208000},{"d":"2011-07-18","o":60.15,"h":60.69,"l":59.27,"c":59.98,"v":7102900},{"d":"2011-07-19","o":60.29,"h":61.6,"l":60.16,"c":61.6,"v":6417400},{"d":"2011-07-20","o":61.47,"h":61.71,"l":61.21,"c":61.39,"v":5110500},{"d":"2011-07-21","o":61.5,"h":62.04,"l":61.39,"c":61.74,"v":5869700},{"d":"2011-07-22","o":61.6,"h":61.76,"l":60.96,"c":61.28,"v":4489300},{"d":"2011-07-25","o":60.12,"h":61.66,"l":60.01,"c":61.18,"v":4539900},{"d":"2011-07-26","o":61.08,"h":61.72,"l":60.63,"c":61.34,"v":4975300},{"d":"2011-07-27","o":60.83,"h":61,"l":59.69,"c":59.75,"v":5126200},{"d":"2011-07-28","o":59.62,"h":60.37,"l":59.4,"c":59.69,"v":4901400},{"d":"2011-07-29","o":59.17,"h":59.75,"l":58.75,"c":59.14,"v":7036800},{"d":"2011-08-01","o":59.63,"h":60.03,"l":58.31,"c":58.96,"v":5996500},{"d":"2011-08-02","o":58.53,"h":59.73,"l":57.99,"c":58.01,"v":5178800},{"d":"2011-08-03","o":58.15,"h":59.66,"l":58.05,"c":59.6,"v":5391900},{"d":"2011-08-04","o":58.64,"h":59.04,"l":56.98,"c":56.98,"v":8561100},{"d":"2011-08-05","o":57.44,"h":57.97,"l":55.5,"c":57.21,"v":9210700},{"d":"2011-08-08","o":55.2,"h":55.68,"l":52.88,"c":53.16,"v":12495400},{"d":"2011-08-09","o":53.05,"h":55,"l":51.82,"c":54.89,"v":11745900},{"d":"2011-08-10","o":53.76,"h":53.83,"l":51.61,"c":51.79,"v":11307100},{"d":"2011-08-11","o":52.14,"h":54.88,"l":51.84,"c":54,"v":8486900},{"d":"2011-08-12","o":54.4,"h":55.14,"l":53.65,"c":54.61,"v":4685400},{"d":"2011-08-15","o":54.92,"h":55.42,"l":54.14,"c":55.42,"v":4741200},{"d":"2011-08-16","o":54.98,"h":55.77,"l":54.17,"c":54.82,"v":5251400},{"d":"2011-08-17","o":55.23,"h":55.36,"l":54.24,"c":54.52,"v":4445600},{"d":"2011-08-18","o":52.38,"h":52.38,"l":48.37,"c":48.86,"v":12560000},{"d":"2011-08-19","o":48.51,"h":49.41,"l":47.4,"c":47.44,"v":9329800},{"d":"2011-08-22","o":48.43,"h":49.37,"l":48.29,"c":48.5,"v":5080300},{"d":"2011-08-23","o":48.79,"h":50.47,"l":48.53,"c":50.47,"v":5007200},{"d":"2011-08-24","o":50.24,"h":51.09,"l":49.9,"c":50.98,"v":5640800},{"d":"2011-08-25","o":51.24,"h":51.49,"l":50.49,"c":50.75,"v":6053900},{"d":"2011-08-26","o":50.57,"h":51.92,"l":49.5,"c":51.6,"v":5166500},{"d":"2011-08-29","o":52.25,"h":53,"l":52.16,"c":52.96,"v":3740000},{"d":"2011-08-30","o":52.92,"h":54.35,"l":52.7,"c":54.03,"v":4095800},{"d":"2011-08-31","o":54.24,"h":54.5,"l":53.24,"c":53.59,"v":5314400},{"d":"2011-09-01","o":53.61,"h":54.06,"l":52.81,"c":52.9,"v":5462100},{"d":"2011-09-02","o":52.12,"h":52.64,"l":51.44,"c":51.47,"v":4194900},{"d":"2011-09-06","o":49.51,"h":50.84,"l":49.31,"c":50.72,"v":4405600},{"d":"2011-09-07","o":51.59,"h":52.23,"l":51.51,"c":52.2,"v":3689300},{"d":"2011-09-08","o":52.07,"h":53.23,"l":51.84,"c":52.17,"v":4000300},{"d":"2011-09-09","o":51.56,"h":51.62,"l":49.62,"c":49.82,"v":6330900},{"d":"2011-09-12","o":49.08,"h":50.02,"l":48.55,"c":50.02,"v":5309400},{"d":"2011-09-13","o":50.27,"h":51,"l":49.73,"c":50.86,"v":3891400},{"d":"2011-09-14","o":51.02,"h":51.84,"l":50.15,"c":51.27,"v":5886900},{"d":"2011-09-15","o":51.98,"h":53.4,"l":51.1,"c":53.02,"v":7980600},{"d":"2011-09-16","o":53.52,"h":55.26,"l":53.48,"c":55.02,"v":10390600},{"d":"2011-09-19","o":54.1,"h":54.97,"l":53.2,"c":54.6,"v":6136900},{"d":"2011-09-20","o":54.61,"h":55.5,"l":54.04,"c":54.42,"v":6601100},{"d":"2011-09-21","o":54.69,"h":55.74,"l":53.34,"c":53.39,"v":4991000},{"d":"2011-09-22","o":51.59,"h":52.09,"l":49.49,"c":50.36,"v":8981300},{"d":"2011-09-23","o":50.28,"h":50.93,"l":49.43,"c":50.41,"v":6435300},{"d":"2011-09-26","o":50.89,"h":52.01,"l":50.18,"c":51.92,"v":5751500},{"d":"2011-09-27","o":53.37,"h":54.83,"l":53.16,"c":53.65,"v":8994300},{"d":"2011-09-28","o":55.12,"h":56.3,"l":53.65,"c":53.83,"v":8554700},{"d":"2011-09-29","o":54.68,"h":55.01,"l":53.37,"c":54.44,"v":4609600},{"d":"2011-09-30","o":53.07,"h":53.99,"l":52.68,"c":52.68,"v":5464200},{"d":"2011-10-03","o":52.57,"h":53.87,"l":51.61,"c":51.62,"v":5348700},{"d":"2011-10-04","o":50.49,"h":54.43,"l":50.34,"c":54.26,"v":9000000},{"d":"2011-10-05","o":53.93,"h":54.9,"l":53.6,"c":54.85,"v":5419900},{"d":"2011-10-06","o":54.62,"h":55.35,"l":53.68,"c":55.3,"v":5652200},{"d":"2011-10-07","o":55.49,"h":56.98,"l":55.29,"c":55.92,"v":5928100},{"d":"2011-10-10","o":55.86,"h":57.4,"l":55.73,"c":57.39,"v":3443500},{"d":"2011-10-11","o":56.25,"h":57.63,"l":56.19,"c":57.02,"v":3720200},{"d":"2011-10-12","o":57.2,"h":58.29,"l":57.01,"c":57.42,"v":5155200},{"d":"2011-10-13","o":56.86,"h":57.49,"l":56.18,"c":57.18,"v":3107000},{"d":"2011-10-14","o":57.93,"h":58.83,"l":57.93,"c":58.8,"v":2586500},{"d":"2011-10-17","o":57.83,"h":58.28,"l":57.43,"c":57.74,"v":3213400},{"d":"2011-10-18","o":57.23,"h":58,"l":56.53,"c":57.47,"v":3680500},{"d":"2011-10-19","o":56.92,"h":58.25,"l":56.92,"c":57.34,"v":3221600},{"d":"2011-10-20","o":57.1,"h":57.53,"l":56.48,"c":57.09,"v":2826400},{"d":"2011-10-21","o":57.83,"h":58.4,"l":57.3,"c":58.08,"v":3184400},{"d":"2011-10-24","o":58.18,"h":58.65,"l":57.89,"c":58.37,"v":3188400},{"d":"2011-10-25","o":58.1,"h":58.62,"l":56.92,"c":58.17,"v":3702400},{"d":"2011-10-26","o":58.82,"h":58.9,"l":57.15,"c":58.21,"v":3866500},{"d":"2011-10-27","o":59.54,"h":61.38,"l":58.65,"c":61.15,"v":5495400},{"d":"2011-10-28","o":60.59,"h":61.9,"l":60.22,"c":61.76,"v":4129200},{"d":"2011-10-31","o":60.38,"h":61.26,"l":60.19,"c":60.26,"v":4063600},{"d":"2011-11-01","o":57.11,"h":58.37,"l":56.66,"c":57.46,"v":3813000},{"d":"2011-11-02","o":58.33,"h":58.78,"l":57.89,"c":58.48,"v":2687900},{"d":"2011-11-03","o":59.32,"h":59.62,"l":58.49,"c":59.22,"v":3419000},{"d":"2011-11-04","o":58.63,"h":58.65,"l":57.75,"c":58.24,"v":2628500},{"d":"2011-11-07","o":58.08,"h":58.37,"l":57.48,"c":58,"v":2593800},{"d":"2011-11-08","o":58.25,"h":58.97,"l":57.75,"c":58.89,"v":1973400},{"d":"2011-11-09","o":57.59,"h":57.79,"l":56.63,"c":56.71,"v":2953900},{"d":"2011-11-10","o":57.55,"h":57.64,"l":56.25,"c":57,"v":2547500},{"d":"2011-11-11","o":57.83,"h":59.02,"l":57.75,"c":58.97,"v":2189300},{"d":"2011-11-14","o":58.4,"h":58.61,"l":57.43,"c":57.52,"v":2172800},{"d":"2011-11-15","o":57.25,"h":58.29,"l":57.06,"c":57.93,"v":2292600},{"d":"2011-11-16","o":57.57,"h":58.43,"l":56.88,"c":56.93,"v":2484900},{"d":"2011-11-17","o":56.7,"h":57.13,"l":55.36,"c":55.7,"v":3889600},{"d":"2011-11-18","o":55.89,"h":55.96,"l":54.84,"c":55.1,"v":3446800},{"d":"2011-11-21","o":54.49,"h":55.39,"l":53.84,"c":55.06,"v":4016400},{"d":"2011-11-22","o":55.08,"h":55.71,"l":54.77,"c":54.83,"v":3326100},{"d":"2011-11-23","o":54.24,"h":54.41,"l":53.36,"c":53.63,"v":2567300},{"d":"2011-11-25","o":53.59,"h":54.14,"l":53.19,"c":53.7,"v":1439400},{"d":"2011-11-28","o":54.79,"h":55.7,"l":54.44,"c":55.29,"v":2332500},{"d":"2011-11-29","o":55.63,"h":55.91,"l":55.12,"c":55.57,"v":2884300},{"d":"2011-11-30","o":57.13,"h":58,"l":56.75,"c":57.93,"v":3630900},{"d":"2011-12-01","o":57.71,"h":58.8,"l":57.32,"c":57.97,"v":2570000},{"d":"2011-12-02","o":58.73,"h":59.22,"l":58.25,"c":58.38,"v":3193500},{"d":"2011-12-05","o":59.11,"h":60.2,"l":58.71,"c":59.32,"v":3612200},{"d":"2011-12-06","o":59.87,"h":59.94,"l":58.72,"c":59.17,"v":2467400},{"d":"2011-12-07","o":58.79,"h":58.87,"l":57.82,"c":58.54,"v":3836600},{"d":"2011-12-08","o":58.1,"h":58.27,"l":56.54,"c":56.67,"v":3233000},{"d":"2011-12-09","o":57.15,"h":58.92,"l":56.81,"c":58.71,"v":3320100},{"d":"2011-12-12","o":58.41,"h":58.45,"l":57.7,"c":58.22,"v":2695600},{"d":"2011-12-13","o":58.55,"h":59.05,"l":57.57,"c":57.93,"v":2930000},{"d":"2011-12-14","o":57.63,"h":57.9,"l":55.9,"c":56.03,"v":5031200},{"d":"2011-12-15","o":56.32,"h":57.04,"l":55.99,"c":56.13,"v":5397900},{"d":"2011-12-16","o":54.51,"h":55.48,"l":52.93,"c":54.15,"v":15986400},{"d":"2011-12-19","o":54.15,"h":54.46,"l":53.22,"c":53.5,"v":5087200},{"d":"2011-12-20","o":54.07,"h":54.61,"l":53.96,"c":54.24,"v":5814900},{"d":"2011-12-21","o":53.69,"h":53.8,"l":51.08,"c":52.05,"v":8343700},{"d":"2011-12-22","o":52.31,"h":52.68,"l":51.85,"c":52.58,"v":4007300},{"d":"2011-12-23","o":52.59,"h":52.93,"l":52.05,"c":52.89,"v":2342100},{"d":"2011-12-27","o":52.64,"h":53.14,"l":52.61,"c":52.93,"v":1881600},{"d":"2011-12-28","o":52.89,"h":53.08,"l":52.74,"c":52.86,"v":3077000},{"d":"2011-12-29","o":53.09,"h":53.91,"l":52.73,"c":53.84,"v":3293400},{"d":"2011-12-30","o":53.51,"h":53.8,"l":53.22,"c":53.23,"v":2332800},{"d":"2012-01-03","o":53.92,"h":54.09,"l":52.92,"c":52.95,"v":5309600},{"d":"2012-01-04","o":52.74,"h":53.13,"l":52.51,"c":52.93,"v":4232100},{"d":"2012-01-05","o":52.95,"h":52.97,"l":51.81,"c":51.92,"v":5640900},{"d":"2012-01-06","o":51.91,"h":52.15,"l":51.47,"c":51.83,"v":5586600},{"d":"2012-01-09","o":51.75,"h":51.9,"l":51.5,"c":51.74,"v":4966700},{"d":"2012-01-10","o":52.14,"h":53.29,"l":52.02,"c":52.63,"v":4985100},{"d":"2012-01-11","o":52.05,"h":53.86,"l":51.67,"c":53.67,"v":6269300},{"d":"2012-01-12","o":53.19,"h":54.06,"l":53,"c":53.94,"v":5096400},{"d":"2012-01-13","o":53.67,"h":54.02,"l":52.4,"c":53.25,"v":5478400},{"d":"2012-01-17","o":53.6,"h":53.95,"l":53.4,"c":53.49,"v":4963800},{"d":"2012-01-18","o":53.69,"h":55.31,"l":53.46,"c":54.95,"v":6061900},{"d":"2012-01-19","o":55.25,"h":55.47,"l":54.57,"c":54.8,"v":5753100},{"d":"2012-01-20","o":54.93,"h":56.61,"l":54.76,"c":55.81,"v":6051000},{"d":"2012-01-23","o":55.91,"h":56.52,"l":55.74,"c":56.48,"v":4802400},{"d":"2012-01-24","o":56.27,"h":56.78,"l":55.67,"c":56.63,"v":4133900},{"d":"2012-01-25","o":56.6,"h":57.29,"l":56.01,"c":57.19,"v":2972200},{"d":"2012-01-26","o":57.23,"h":57.41,"l":56.54,"c":56.92,"v":3312400},{"d":"2012-01-27","o":56.85,"h":57.24,"l":56.39,"c":56.42,"v":3469600},{"d":"2012-01-30","o":56.13,"h":57.09,"l":55.86,"c":57.06,"v":3520100},{"d":"2012-01-31","o":57.3,"h":57.8,"l":57,"c":57.34,"v":4542600},{"d":"2012-02-01","o":57.99,"h":58.52,"l":57.61,"c":58.42,"v":4166600},{"d":"2012-02-02","o":58.55,"h":58.59,"l":57.76,"c":57.77,"v":2716500},{"d":"2012-02-03","o":58.24,"h":58.6,"l":58.21,"c":58.31,"v":2131300},{"d":"2012-02-06","o":57.67,"h":58.25,"l":57.6,"c":57.66,"v":2729700},{"d":"2012-02-07","o":57.44,"h":58.02,"l":57.08,"c":57.96,"v":2864500},{"d":"2012-02-08","o":57.9,"h":57.9,"l":56.45,"c":57.07,"v":4441100},{"d":"2012-02-09","o":57.18,"h":57.59,"l":57.11,"c":57.41,"v":3519600},{"d":"2012-02-10","o":56.99,"h":57.06,"l":56.5,"c":56.96,"v":2558900},{"d":"2012-02-13","o":57.23,"h":57.75,"l":56.99,"c":57.41,"v":2345900},{"d":"2012-02-14","o":56.99,"h":57.74,"l":56.98,"c":57.46,"v":2902900},{"d":"2012-02-15","o":58.08,"h":58.73,"l":57.57,"c":57.88,"v":3527100},{"d":"2012-02-16","o":58.1,"h":58.53,"l":57.67,"c":58.45,"v":2107000},{"d":"2012-02-17","o":58.76,"h":58.99,"l":58.15,"c":58.43,"v":1788600},{"d":"2012-02-21","o":58.73,"h":58.84,"l":57.95,"c":58.14,"v":2308100},{"d":"2012-02-22","o":57.94,"h":58.64,"l":57.71,"c":58.53,"v":2777400},{"d":"2012-02-23","o":58.57,"h":59.55,"l":58.46,"c":59.41,"v":3683300},{"d":"2012-02-24","o":59.03,"h":60,"l":59.03,"c":59.65,"v":2763100},{"d":"2012-02-27","o":59.13,"h":59.91,"l":59.13,"c":59.66,"v":2186600},{"d":"2012-02-28","o":59.83,"h":59.83,"l":59.11,"c":59.76,"v":2142300},{"d":"2012-02-29","o":59.76,"h":59.83,"l":59.43,"c":59.54,"v":2257500},{"d":"2012-03-01","o":59.81,"h":59.91,"l":59.45,"c":59.68,"v":2571300},{"d":"2012-03-02","o":59.54,"h":59.7,"l":59.13,"c":59.6,"v":2397000},{"d":"2012-03-05","o":59.58,"h":61,"l":59.58,"c":60.88,"v":5433100},{"d":"2012-03-06","o":60.28,"h":60.59,"l":59.37,"c":59.46,"v":4029600},{"d":"2012-03-07","o":59.63,"h":59.9,"l":59.07,"c":59.61,"v":2575200},{"d":"2012-03-08","o":60.12,"h":60.5,"l":59.82,"c":60.27,"v":1806500},{"d":"2012-03-09","o":60.72,"h":61.12,"l":60.31,"c":60.86,"v":2206200},{"d":"2012-03-12","o":60.91,"h":61.23,"l":60.45,"c":61.15,"v":2590500},{"d":"2012-03-13","o":61.38,"h":62.44,"l":61.2,"c":62.41,"v":3818000},{"d":"2012-03-14","o":62.36,"h":62.75,"l":62.26,"c":62.61,"v":2595900},{"d":"2012-03-15","o":62.55,"h":63.67,"l":62.25,"c":63.63,"v":3290100},{"d":"2012-03-16","o":63.79,"h":63.99,"l":63.13,"c":63.62,"v":6566400},{"d":"2012-03-19","o":63.34,"h":63.67,"l":63.11,"c":63.41,"v":2993700},{"d":"2012-03-20","o":63.09,"h":63.24,"l":62.67,"c":63.08,"v":3239700},{"d":"2012-03-21","o":63.39,"h":64.27,"l":63.39,"c":63.75,"v":3394800},{"d":"2012-03-22","o":63.17,"h":63.61,"l":62.7,"c":63.52,"v":4804800},{"d":"2012-03-23","o":64.01,"h":64.9,"l":63.2,"c":64.88,"v":6655500},{"d":"2012-03-26","o":64.98,"h":65.89,"l":64.77,"c":65.89,"v":4204900},{"d":"2012-03-27","o":65.13,"h":65.5,"l":64.68,"c":65.46,"v":5455200},{"d":"2012-03-28","o":65.13,"h":65.34,"l":64.27,"c":64.5,"v":3534200},{"d":"2012-03-29","o":63.91,"h":64.61,"l":63.91,"c":64.5,"v":2436200},{"d":"2012-03-30","o":64.49,"h":64.96,"l":64.24,"c":64.5,"v":2716400},{"d":"2012-04-02","o":64.63,"h":65.66,"l":64.4,"c":65.49,"v":3405700},{"d":"2012-04-03","o":65.23,"h":65.49,"l":64.6,"c":64.95,"v":2277100},{"d":"2012-04-04","o":64.56,"h":64.77,"l":63.85,"c":64.44,"v":2384800},{"d":"2012-04-05","o":64.09,"h":65.11,"l":63.98,"c":64.79,"v":2726600},{"d":"2012-04-09","o":64.04,"h":64.1,"l":63.45,"c":63.74,"v":2547400},{"d":"2012-04-10","o":63.52,"h":63.79,"l":63,"c":63.15,"v":3987000},{"d":"2012-04-11","o":63.04,"h":63.99,"l":62.78,"c":63.62,"v":3359700},{"d":"2012-04-12","o":63.57,"h":64.22,"l":63.48,"c":64.13,"v":2924900},{"d":"2012-04-13","o":63.61,"h":63.61,"l":62.41,"c":62.55,"v":4975800},{"d":"2012-04-16","o":62.73,"h":62.86,"l":61.77,"c":61.88,"v":4144900},{"d":"2012-04-17","o":62.39,"h":64.3,"l":62.39,"c":64.18,"v":4837000},{"d":"2012-04-18","o":63.7,"h":63.95,"l":63.04,"c":63.56,"v":3650700},{"d":"2012-04-19","o":63.59,"h":63.71,"l":62.61,"c":63.05,"v":3079700},{"d":"2012-04-20","o":63.19,"h":63.9,"l":63.04,"c":63.4,"v":2696600},{"d":"2012-04-23","o":62.79,"h":63.16,"l":62.26,"c":63.03,"v":2992700},{"d":"2012-04-24","o":63.16,"h":63.69,"l":62.7,"c":62.82,"v":3056800},{"d":"2012-04-25","o":63.52,"h":64.15,"l":63.23,"c":64.06,"v":2839900},{"d":"2012-04-26","o":63.96,"h":64.66,"l":63.91,"c":64.34,"v":2152100},{"d":"2012-04-27","o":64.69,"h":65.2,"l":64.43,"c":65.02,"v":3872300},{"d":"2012-04-30","o":64.81,"h":65.15,"l":64.61,"c":64.95,"v":2033100},{"d":"2012-05-01","o":64.85,"h":65.64,"l":64.8,"c":65,"v":2234000},{"d":"2012-05-02","o":64.55,"h":65.4,"l":64.46,"c":65.13,"v":2637200},{"d":"2012-05-03","o":65.09,"h":65.18,"l":64.06,"c":64.21,"v":2600000},{"d":"2012-05-04","o":63.71,"h":63.94,"l":62.61,"c":62.61,"v":3376300},{"d":"2012-05-07","o":61.52,"h":61.85,"l":60.08,"c":60.22,"v":5852800},{"d":"2012-05-08","o":60.41,"h":60.41,"l":58.56,"c":59.34,"v":7419500},{"d":"2012-05-09","o":58.61,"h":59.72,"l":58.33,"c":59.22,"v":5242000},{"d":"2012-05-10","o":59.75,"h":59.78,"l":58.4,"c":58.7,"v":5095200},{"d":"2012-05-11","o":58.42,"h":59.25,"l":58.08,"c":58.61,"v":3237300},{"d":"2012-05-14","o":58.21,"h":59.17,"l":57.9,"c":58.81,"v":4031800},{"d":"2012-05-15","o":58.51,"h":60.07,"l":58.36,"c":58.93,"v":5149000},{"d":"2012-05-16","o":59.32,"h":60.12,"l":59.04,"c":59.12,"v":3839200},{"d":"2012-05-17","o":59.1,"h":59.24,"l":58.39,"c":58.39,"v":2823300},{"d":"2012-05-18","o":58.73,"h":58.92,"l":57.54,"c":57.65,"v":4276900},{"d":"2012-05-21","o":57.89,"h":59.18,"l":57.65,"c":59.07,"v":3185300},{"d":"2012-05-22","o":59.27,"h":59.65,"l":58.55,"c":58.93,"v":3102400},{"d":"2012-05-23","o":58.51,"h":59.13,"l":58.01,"c":58.91,"v":3973100},{"d":"2012-05-24","o":58.99,"h":59.37,"l":57.68,"c":57.99,"v":5800800},{"d":"2012-05-25","o":57.93,"h":58.27,"l":57.42,"c":57.44,"v":4480700},{"d":"2012-05-29","o":57.87,"h":58.76,"l":57.78,"c":58.41,"v":4218300},{"d":"2012-05-30","o":58.04,"h":58.27,"l":57.58,"c":57.72,"v":3133600},{"d":"2012-05-31","o":57.9,"h":57.94,"l":56.21,"c":57.1,"v":5136400},{"d":"2012-06-01","o":56.35,"h":56.5,"l":54.94,"c":55.28,"v":7582100},{"d":"2012-06-04","o":55.23,"h":56.23,"l":55.23,"c":56.12,"v":4454500},{"d":"2012-06-05","o":55.73,"h":56.96,"l":55.68,"c":56.74,"v":3951500},{"d":"2012-06-06","o":57.38,"h":58.42,"l":57.14,"c":58.42,"v":4011900},{"d":"2012-06-07","o":59.25,"h":59.25,"l":58.68,"c":58.86,"v":4154600},{"d":"2012-06-08","o":58.56,"h":58.88,"l":58.02,"c":58.53,"v":3003700},{"d":"2012-06-11","o":58.98,"h":59,"l":57.18,"c":57.23,"v":3790900},{"d":"2012-06-12","o":57.24,"h":57.85,"l":57.13,"c":57.35,"v":4460000},{"d":"2012-06-13","o":57.51,"h":57.71,"l":56.75,"c":56.93,"v":3202200},{"d":"2012-06-14","o":57.13,"h":58.12,"l":57,"c":57.84,"v":3059100},{"d":"2012-06-15","o":58.16,"h":59.15,"l":57.83,"c":59.08,"v":3884400},{"d":"2012-06-18","o":58.7,"h":59.13,"l":58.49,"c":58.88,"v":2402000},{"d":"2012-06-19","o":59.36,"h":60.32,"l":59.35,"c":59.83,"v":3211800},{"d":"2012-06-20","o":60,"h":60.1,"l":59.07,"c":59.59,"v":2501400},{"d":"2012-06-21","o":59.58,"h":59.83,"l":56.55,"c":56.66,"v":5552800},{"d":"2012-06-22","o":57.12,"h":57.81,"l":56.89,"c":57.56,"v":3503700},{"d":"2012-06-25","o":56.8,"h":56.9,"l":56.18,"c":56.45,"v":4308300},{"d":"2012-06-26","o":56.51,"h":57.05,"l":56.11,"c":56.45,"v":4060200},{"d":"2012-06-27","o":56.77,"h":56.77,"l":55.43,"c":55.87,"v":6226700},{"d":"2012-06-28","o":55.38,"h":56.75,"l":55.34,"c":56.63,"v":5011100},{"d":"2012-06-29","o":58.45,"h":60.09,"l":58.01,"c":60.09,"v":6630500},{"d":"2012-07-02","o":59.79,"h":60.72,"l":59.5,"c":60.49,"v":3930700},{"d":"2012-07-03","o":60.42,"h":61.12,"l":60.38,"c":61.09,"v":2234500},{"d":"2012-07-05","o":60.53,"h":60.89,"l":60.09,"c":60.27,"v":3064800},{"d":"2012-07-06","o":59.54,"h":59.54,"l":58.23,"c":58.44,"v":3313800},{"d":"2012-07-09","o":58.24,"h":58.4,"l":57.69,"c":57.81,"v":2936400},{"d":"2012-07-10","o":58.14,"h":58.65,"l":56.72,"c":56.98,"v":3341600},{"d":"2012-07-11","o":56.92,"h":57.73,"l":56.64,"c":57.13,"v":2851200},{"d":"2012-07-12","o":56.67,"h":57.51,"l":56.23,"c":57.27,"v":3765900},{"d":"2012-07-13","o":57.25,"h":58.25,"l":57.25,"c":58.06,"v":2327500},{"d":"2012-07-16","o":57.57,"h":58.19,"l":57.57,"c":58.05,"v":3808000},{"d":"2012-07-17","o":58.34,"h":58.76,"l":57.6,"c":58.3,"v":2929000},{"d":"2012-07-18","o":58.04,"h":59.04,"l":58.04,"c":58.94,"v":1863800},{"d":"2012-07-19","o":59.23,"h":59.78,"l":58.76,"c":59.35,"v":2955400},{"d":"2012-07-20","o":58.75,"h":59.4,"l":58.59,"c":59,"v":3079700},{"d":"2012-07-23","o":57.87,"h":58.08,"l":57.55,"c":57.75,"v":2751300},{"d":"2012-07-24","o":57.76,"h":58.18,"l":56.8,"c":57.27,"v":3100500},{"d":"2012-07-25","o":57.61,"h":57.96,"l":57.15,"c":57.67,"v":2038200},{"d":"2012-07-26","o":58.57,"h":59.54,"l":58.57,"c":59.21,"v":3172400},{"d":"2012-07-27","o":59.5,"h":60.79,"l":59.47,"c":60.43,"v":3220000},{"d":"2012-07-30","o":60.22,"h":60.74,"l":60,"c":60.38,"v":2049700},{"d":"2012-07-31","o":60.16,"h":60.56,"l":59.98,"c":60.3,"v":2793600},{"d":"2012-08-01","o":60.44,"h":60.8,"l":60.14,"c":60.2,"v":2383900},{"d":"2012-08-02","o":59.65,"h":60,"l":58.69,"c":59.03,"v":3527100},{"d":"2012-08-03","o":59.99,"h":60.65,"l":59.88,"c":60.35,"v":2374900},{"d":"2012-08-06","o":60.96,"h":61.93,"l":60.57,"c":60.63,"v":2355100},{"d":"2012-08-07","o":60.79,"h":61.36,"l":60.78,"c":60.95,"v":1323600},{"d":"2012-08-08","o":60.63,"h":61.87,"l":60.39,"c":61.8,"v":2904000},{"d":"2012-08-09","o":61.56,"h":61.79,"l":61.19,"c":61.55,"v":2363200},{"d":"2012-08-10","o":61.21,"h":61.67,"l":60.78,"c":61.63,"v":1564600},{"d":"2012-08-13","o":61.27,"h":61.55,"l":60.94,"c":61.5,"v":1437000},{"d":"2012-08-14","o":61.55,"h":61.63,"l":61.05,"c":61.26,"v":2479700},{"d":"2012-08-15","o":61.03,"h":61.46,"l":60.68,"c":60.82,"v":1801700},{"d":"2012-08-16","o":61.08,"h":61.37,"l":60.56,"c":61.15,"v":1816800},{"d":"2012-08-17","o":61.63,"h":61.98,"l":61.02,"c":61.08,"v":2280900},{"d":"2012-08-20","o":61.12,"h":61.28,"l":60.68,"c":60.79,"v":2396400},{"d":"2012-08-21","o":61.02,"h":61.36,"l":60.74,"c":60.98,"v":1749900},{"d":"2012-08-22","o":60.71,"h":61.96,"l":60.55,"c":61.55,"v":3729700},{"d":"2012-08-23","o":61.4,"h":61.49,"l":60.64,"c":60.83,"v":2059900},{"d":"2012-08-24","o":60.56,"h":61.64,"l":60.41,"c":61.53,"v":2238300},{"d":"2012-08-27","o":61.55,"h":61.79,"l":61.11,"c":61.25,"v":1447200},{"d":"2012-08-28","o":60.73,"h":61.15,"l":60.53,"c":60.85,"v":1900800},{"d":"2012-08-29","o":60.99,"h":61.26,"l":60.53,"c":61.02,"v":1322100},{"d":"2012-08-30","o":60.8,"h":61.37,"l":60.5,"c":61.15,"v":2082700},{"d":"2012-08-31","o":61.64,"h":61.95,"l":61.15,"c":61.6,"v":2133400},{"d":"2012-09-04","o":61.6,"h":61.6,"l":60.69,"c":61.06,"v":1616800},{"d":"2012-09-05","o":61.06,"h":61.79,"l":61.03,"c":61.35,"v":2620800},{"d":"2012-09-06","o":61.72,"h":63.88,"l":61.68,"c":63.87,"v":3104400},{"d":"2012-09-07","o":64.2,"h":64.55,"l":63.72,"c":64.44,"v":3362800},{"d":"2012-09-10","o":64.23,"h":64.41,"l":63.84,"c":64.02,"v":2251200},{"d":"2012-09-11","o":64.13,"h":65.16,"l":63.96,"c":64.88,"v":3134400},{"d":"2012-09-12","o":65,"h":65.23,"l":64.49,"c":65.17,"v":2343700},{"d":"2012-09-13","o":65.04,"h":66,"l":64.53,"c":65.8,"v":2505200},{"d":"2012-09-14","o":65.88,"h":66.75,"l":65.63,"c":65.89,"v":4594600},{"d":"2012-09-17","o":65.77,"h":66.24,"l":65.5,"c":65.6,"v":2946200},{"d":"2012-09-18","o":65.75,"h":66,"l":65.27,"c":65.29,"v":4139500},{"d":"2012-09-19","o":65.27,"h":65.55,"l":64.89,"c":65.44,"v":2319500},{"d":"2012-09-20","o":65.23,"h":65.39,"l":64.87,"c":65.19,"v":2786500},{"d":"2012-09-21","o":65.58,"h":65.88,"l":65.2,"c":65.25,"v":3182300},{"d":"2012-09-24","o":65.16,"h":66.1,"l":64.45,"c":65.78,"v":2300600},{"d":"2012-09-25","o":65.83,"h":66,"l":64.77,"c":64.91,"v":3390600},{"d":"2012-09-26","o":64.92,"h":64.96,"l":64.14,"c":64.35,"v":2920500},{"d":"2012-09-27","o":64.85,"h":65.71,"l":64.38,"c":65.38,"v":4766500},{"d":"2012-09-28","o":67.81,"h":70.65,"l":67.71,"c":70.03,"v":9827000},{"d":"2012-10-01","o":69.99,"h":70.97,"l":69.64,"c":69.95,"v":5009800},{"d":"2012-10-02","o":69.27,"h":70.36,"l":69.15,"c":70.25,"v":5613400},{"d":"2012-10-03","o":70.17,"h":70.77,"l":69.89,"c":70.48,"v":4448000},{"d":"2012-10-04","o":70.43,"h":71.56,"l":70.08,"c":71.39,"v":3621500},{"d":"2012-10-05","o":71.58,"h":71.79,"l":70.48,"c":70.74,"v":3486000},{"d":"2012-10-08","o":70.31,"h":71.09,"l":70.13,"c":71.04,"v":2964800},{"d":"2012-10-09","o":70.81,"h":70.9,"l":70.23,"c":70.4,"v":3214000},{"d":"2012-10-10","o":69.55,"h":69.98,"l":69.25,"c":69.55,"v":3820100},{"d":"2012-10-11","o":69.74,"h":70.08,"l":69.23,"c":69.42,"v":2239100},{"d":"2012-10-12","o":69.24,"h":69.89,"l":69,"c":69.42,"v":2228300},{"d":"2012-10-15","o":69.57,"h":70.24,"l":69.47,"c":70.17,"v":2736400},{"d":"2012-10-16","o":70.53,"h":70.76,"l":69.99,"c":70.75,"v":1878400},{"d":"2012-10-17","o":70.28,"h":70.57,"l":69.64,"c":69.75,"v":2818300},{"d":"2012-10-18","o":69.46,"h":69.7,"l":68.53,"c":68.9,"v":4121200},{"d":"2012-10-19","o":68.56,"h":69.12,"l":67.69,"c":67.75,"v":4070400},{"d":"2012-10-22","o":67.46,"h":67.92,"l":67.22,"c":67.83,"v":5066300},{"d":"2012-10-23","o":67.02,"h":67.3,"l":66.45,"c":66.96,"v":2881600},{"d":"2012-10-24","o":67.23,"h":67.56,"l":66.22,"c":66.32,"v":2764200},{"d":"2012-10-25","o":66.87,"h":67.35,"l":66.58,"c":66.66,"v":3498300},{"d":"2012-10-26","o":66.72,"h":67.39,"l":66.46,"c":67.11,"v":2814000},{"d":"2012-10-31","o":67.61,"h":68.5,"l":66.97,"c":67.41,"v":3030000},{"d":"2012-11-01","o":67.42,"h":68.99,"l":67.34,"c":68.83,"v":3202800},{"d":"2012-11-02","o":69.14,"h":69.25,"l":67.86,"c":67.91,"v":3637600},{"d":"2012-11-05","o":67.95,"h":68.08,"l":66.75,"c":67.88,"v":2576300},{"d":"2012-11-06","o":68.16,"h":68.8,"l":68.07,"c":68.71,"v":2834200},{"d":"2012-11-07","o":68.05,"h":68.06,"l":66.6,"c":66.63,"v":3139800},{"d":"2012-11-08","o":66.57,"h":66.95,"l":65.95,"c":65.95,"v":2592700},{"d":"2012-11-09","o":66.19,"h":66.39,"l":65.54,"c":65.81,"v":2928500},{"d":"2012-11-12","o":65.85,"h":66.68,"l":65.7,"c":66.64,"v":2394600},{"d":"2012-11-13","o":65.81,"h":67.08,"l":65.61,"c":66.28,"v":2384300},{"d":"2012-11-14","o":66.42,"h":66.51,"l":64.89,"c":65.05,"v":2920900},{"d":"2012-11-15","o":65.03,"h":65.62,"l":64.3,"c":64.59,"v":3814100},{"d":"2012-11-16","o":64.62,"h":66.48,"l":64.46,"c":66.19,"v":3442600},{"d":"2012-11-19","o":66.71,"h":67.15,"l":66.46,"c":67.06,"v":2408800},{"d":"2012-11-20","o":66.97,"h":67.07,"l":66.07,"c":66.63,"v":2143100},{"d":"2012-11-21","o":66.95,"h":67.89,"l":66.64,"c":67.56,"v":2488900},{"d":"2012-11-23","o":67.89,"h":68.18,"l":67.28,"c":68.18,"v":1380700},{"d":"2012-11-26","o":67.69,"h":68,"l":67.07,"c":67.67,"v":1709900},{"d":"2012-11-27","o":67.59,"h":67.59,"l":66.96,"c":67.35,"v":2800300},{"d":"2012-11-28","o":67.02,"h":68.02,"l":66.28,"c":68.02,"v":2884900},{"d":"2012-11-29","o":68.5,"h":68.51,"l":67.86,"c":68.35,"v":1508500},{"d":"2012-11-30","o":68.16,"h":68.48,"l":67.86,"c":67.92,"v":2654400},{"d":"2012-12-03","o":68.14,"h":68.67,"l":67.75,"c":67.83,"v":2426700},{"d":"2012-12-04","o":68,"h":68.73,"l":67.93,"c":68.61,"v":1918100},{"d":"2012-12-05","o":68.78,"h":69.86,"l":68.55,"c":69.6,"v":3058200},{"d":"2012-12-06","o":69.72,"h":69.83,"l":69.31,"c":69.8,"v":3294700},{"d":"2012-12-07","o":69.88,"h":69.88,"l":69.14,"c":69.48,"v":2147600},{"d":"2012-12-10","o":69.32,"h":69.85,"l":68.61,"c":69.51,"v":1905000},{"d":"2012-12-11","o":69.91,"h":70.84,"l":69.8,"c":70.83,"v":2332000},{"d":"2012-12-12","o":70.99,"h":71,"l":70.21,"c":70.51,"v":2670600},{"d":"2012-12-13","o":70.31,"h":70.5,"l":69.33,"c":69.56,"v":1603100},{"d":"2012-12-14","o":69.28,"h":70.5,"l":69.28,"c":70.21,"v":2160200},{"d":"2012-12-17","o":70.31,"h":71.33,"l":70.31,"c":71.33,"v":3084000},{"d":"2012-12-18","o":71.3,"h":71.3,"l":70.49,"c":71.12,"v":4158500},{"d":"2012-12-19","o":71.49,"h":71.5,"l":70.4,"c":70.4,"v":4235300},{"d":"2012-12-20","o":67.19,"h":69.19,"l":66,"c":69.02,"v":10555800},{"d":"2012-12-21","o":68.54,"h":68.91,"l":67.23,"c":67.42,"v":6623300},{"d":"2012-12-24","o":66.62,"h":67.39,"l":66.35,"c":66.94,"v":2891800},{"d":"2012-12-26","o":66.75,"h":67.21,"l":66.04,"c":66.29,"v":2515300},{"d":"2012-12-27","o":65.93,"h":66.53,"l":65.2,"c":66.22,"v":4111600},{"d":"2012-12-28","o":65.72,"h":66.25,"l":65.61,"c":65.66,"v":3545100},{"d":"2012-12-31","o":65.51,"h":66.58,"l":65.32,"c":66.5,"v":4083200},{"d":"2013-01-02","o":67.59,"h":69.06,"l":67.55,"c":69.06,"v":4040500},{"d":"2013-01-03","o":68.76,"h":69.36,"l":68.59,"c":68.81,"v":3340700},{"d":"2013-01-04","o":68.92,"h":69.61,"l":68.32,"c":69.19,"v":3145600},{"d":"2013-01-07","o":68.58,"h":68.94,"l":68.35,"c":68.89,"v":2262800},{"d":"2013-01-08","o":68.76,"h":69.46,"l":68.66,"c":69.29,"v":2502800},{"d":"2013-01-09","o":69.3,"h":69.8,"l":69.25,"c":69.78,"v":2599000},{"d":"2013-01-10","o":69.85,"h":69.85,"l":68.72,"c":69.17,"v":2773900},{"d":"2013-01-11","o":69.69,"h":70.27,"l":69.53,"c":69.88,"v":2542800},{"d":"2013-01-14","o":69.79,"h":70.25,"l":69.36,"c":69.86,"v":2340600},{"d":"2013-01-15","o":69.73,"h":70.35,"l":69.69,"c":70.25,"v":2621600},{"d":"2013-01-16","o":69.71,"h":70.29,"l":69.71,"c":69.89,"v":2382000},{"d":"2013-01-17","o":70.2,"h":70.23,"l":69.78,"c":69.89,"v":1743900},{"d":"2013-01-18","o":69.67,"h":70.12,"l":69.41,"c":70.11,"v":2271600},{"d":"2013-01-22","o":69.79,"h":70.46,"l":69.79,"c":70.46,"v":3331900},{"d":"2013-01-23","o":70.55,"h":71.46,"l":70.44,"c":71.25,"v":3591100},{"d":"2013-01-24","o":71.29,"h":71.98,"l":70.68,"c":71.34,"v":2608500},{"d":"2013-01-25","o":71.5,"h":72.24,"l":71.01,"c":72.21,"v":2908200},{"d":"2013-01-28","o":72.87,"h":72.87,"l":71.76,"c":72.1,"v":3420600},{"d":"2013-01-29","o":72.09,"h":72.1,"l":71.48,"c":71.7,"v":2564500},{"d":"2013-01-30","o":71.74,"h":72.68,"l":71.65,"c":72.34,"v":2321800},{"d":"2013-01-31","o":72.06,"h":72.8,"l":71.89,"c":71.89,"v":2454700},{"d":"2013-02-01","o":72.49,"h":73.91,"l":72.49,"c":73.8,"v":3158800},{"d":"2013-02-04","o":72.56,"h":73.64,"l":72.44,"c":72.82,"v":3185700},{"d":"2013-02-05","o":73.36,"h":73.69,"l":72.9,"c":73.36,"v":2531200},{"d":"2013-02-06","o":72.91,"h":72.98,"l":72,"c":72.42,"v":2706100},{"d":"2013-02-07","o":72.21,"h":73,"l":71.58,"c":72.95,"v":2973700},{"d":"2013-02-08","o":73.01,"h":73.71,"l":72.82,"c":73.31,"v":2000100},{"d":"2013-02-11","o":73.09,"h":73.27,"l":72.1,"c":73.07,"v":1880100},{"d":"2013-02-12","o":72.89,"h":73.5,"l":72.58,"c":73.37,"v":1710300},{"d":"2013-02-13","o":73.32,"h":73.71,"l":73.2,"c":73.56,"v":1884700},{"d":"2013-02-14","o":73.21,"h":73.5,"l":72.66,"c":73.13,"v":2096100},{"d":"2013-02-15","o":73.08,"h":74.16,"l":73,"c":74.16,"v":3221900},{"d":"2013-02-19","o":74.28,"h":75.46,"l":73.83,"c":75.4,"v":2787600},{"d":"2013-02-20","o":75.4,"h":75.97,"l":75,"c":75,"v":2639900},{"d":"2013-02-21","o":74.69,"h":74.75,"l":73.45,"c":73.85,"v":2647600},{"d":"2013-02-22","o":74.15,"h":74.8,"l":73.95,"c":74.8,"v":1930700},{"d":"2013-02-25","o":75.17,"h":75.52,"l":73.91,"c":73.91,"v":2835000},{"d":"2013-02-26","o":74.32,"h":74.68,"l":73.55,"c":73.83,"v":1970600},{"d":"2013-02-27","o":74,"h":74.63,"l":73.39,"c":74.41,"v":2199900},{"d":"2013-02-28","o":74.52,"h":75.14,"l":74.27,"c":74.36,"v":2365400},{"d":"2013-03-01","o":74.13,"h":74.95,"l":73.62,"c":74.82,"v":1678100},{"d":"2013-03-04","o":74.53,"h":75.28,"l":74.25,"c":75.24,"v":1825700},{"d":"2013-03-05","o":75.56,"h":77,"l":75.5,"c":76.92,"v":2536600},{"d":"2013-03-06","o":77.03,"h":77.6,"l":76.92,"c":77.41,"v":2000100},{"d":"2013-03-07","o":77.29,"h":77.84,"l":76.87,"c":77.57,"v":2565800},{"d":"2013-03-08","o":77.98,"h":78.46,"l":77.39,"c":78.35,"v":1877900},{"d":"2013-03-11","o":78.38,"h":78.43,"l":77.63,"c":78.3,"v":1752200},{"d":"2013-03-12","o":78.26,"h":78.4,"l":77.63,"c":78.02,"v":1645300},{"d":"2013-03-13","o":78,"h":78.12,"l":77.46,"c":77.93,"v":1789700},{"d":"2013-03-14","o":78.08,"h":78.37,"l":77.86,"c":78.26,"v":1959300},{"d":"2013-03-15","o":77.88,"h":78.17,"l":76.52,"c":76.6,"v":6129300},{"d":"2013-03-18","o":75.87,"h":77.27,"l":75.86,"c":76.81,"v":2578400},{"d":"2013-03-19","o":77.16,"h":77.22,"l":75.81,"c":76.18,"v":2801700},{"d":"2013-03-20","o":76.34,"h":76.8,"l":76.13,"c":76.49,"v":2497500},{"d":"2013-03-21","o":75.83,"h":76,"l":74.07,"c":74.3,"v":3844700},{"d":"2013-03-22","o":74.3,"h":74.74,"l":73.33,"c":73.88,"v":3308100},{"d":"2013-03-25","o":74.2,"h":74.32,"l":73.22,"c":73.41,"v":3397400},{"d":"2013-03-26","o":74,"h":74.73,"l":73.84,"c":74.54,"v":2040600},{"d":"2013-03-27","o":74.18,"h":75.04,"l":74.1,"c":74.88,"v":2481200},{"d":"2013-03-28","o":73.79,"h":76.14,"l":72.42,"c":75.97,"v":4040700},{"d":"2013-04-01","o":76.07,"h":76.45,"l":75.55,"c":75.85,"v":2017100},{"d":"2013-04-02","o":76.1,"h":76.98,"l":75.91,"c":76.67,"v":2686700},{"d":"2013-04-03","o":76.84,"h":77,"l":76.13,"c":76.6,"v":2986600},{"d":"2013-04-04","o":76.86,"h":76.92,"l":76.31,"c":76.61,"v":1796400},{"d":"2013-04-05","o":75.76,"h":76.36,"l":75.52,"c":76.25,"v":2077200},{"d":"2013-04-08","o":76.14,"h":76.62,"l":75.9,"c":76.55,"v":1950800},{"d":"2013-04-09","o":76.76,"h":76.95,"l":75.93,"c":76.21,"v":1975500},{"d":"2013-04-10","o":75.56,"h":77.12,"l":75.5,"c":77.01,"v":3405900},{"d":"2013-04-11","o":76.97,"h":77.94,"l":76.81,"c":77.78,"v":2533900},{"d":"2013-04-12","o":77,"h":77.37,"l":76.17,"c":77.23,"v":2985200},{"d":"2013-04-15","o":76.93,"h":77.06,"l":75.23,"c":75.24,"v":2929100},{"d":"2013-04-16","o":76,"h":77.56,"l":75.61,"c":77.49,"v":3439600},{"d":"2013-04-17","o":76.79,"h":77.23,"l":76.42,"c":76.7,"v":3184300},{"d":"2013-04-18","o":76.99,"h":77.15,"l":75.48,"c":75.57,"v":3530000},{"d":"2013-04-19","o":75.02,"h":75.39,"l":74.21,"c":74.74,"v":5591800},{"d":"2013-04-22","o":75,"h":75.13,"l":74.19,"c":74.94,"v":2333800},{"d":"2013-04-23","o":75.29,"h":77.2,"l":75.01,"c":76.3,"v":3285900},{"d":"2013-04-24","o":76.43,"h":77.91,"l":76.43,"c":77.81,"v":3654900},{"d":"2013-04-25","o":78,"h":79.66,"l":77.88,"c":79.33,"v":3477400},{"d":"2013-04-26","o":78.61,"h":79.38,"l":78.46,"c":78.66,"v":2683300},{"d":"2013-04-29","o":78.66,"h":81.45,"l":78.63,"c":81.13,"v":3947700},{"d":"2013-04-30","o":80.92,"h":81.44,"l":80.03,"c":81.44,"v":3333600},{"d":"2013-05-01","o":81.44,"h":82.18,"l":79.71,"c":79.77,"v":3600800},{"d":"2013-05-02","o":80.15,"h":80.77,"l":79.34,"c":79.49,"v":3432600},{"d":"2013-05-03","o":80.08,"h":80.29,"l":79.24,"c":79.5,"v":3485800},{"d":"2013-05-06","o":79.4,"h":79.85,"l":78.74,"c":78.82,"v":4917800},{"d":"2013-05-07","o":78.87,"h":79.35,"l":78.74,"c":79.05,"v":2567800},{"d":"2013-05-08","o":79.13,"h":80,"l":79,"c":80,"v":3095000},{"d":"2013-05-09","o":79.74,"h":80.77,"l":79.69,"c":80.09,"v":2155200},{"d":"2013-05-10","o":80.34,"h":81.48,"l":80.15,"c":80.48,"v":2193600},{"d":"2013-05-13","o":80.06,"h":80.69,"l":79.85,"c":79.92,"v":1739400},{"d":"2013-05-14","o":79.91,"h":80.63,"l":79.86,"c":80.55,"v":2264900},{"d":"2013-05-15","o":80.5,"h":80.94,"l":79.82,"c":80.76,"v":2382900},{"d":"2013-05-16","o":80.56,"h":81.52,"l":79.29,"c":80.61,"v":2528800},{"d":"2013-05-17","o":80.7,"h":82.24,"l":80.5,"c":82.24,"v":2567600},{"d":"2013-05-20","o":82.94,"h":83.82,"l":82.33,"c":82.53,"v":3026700},{"d":"2013-05-21","o":82.65,"h":83.33,"l":82.12,"c":82.9,"v":2674600},{"d":"2013-05-22","o":82.97,"h":84.22,"l":82.2,"c":82.52,"v":3092700},{"d":"2013-05-23","o":81.76,"h":82.75,"l":81.1,"c":82.52,"v":2760000},{"d":"2013-05-24","o":82.04,"h":82.39,"l":80.78,"c":82.22,"v":2207000},{"d":"2013-05-28","o":83.27,"h":83.44,"l":82.76,"c":83.09,"v":2105300},{"d":"2013-05-29","o":82.52,"h":83.37,"l":82.35,"c":82.95,"v":2457800},{"d":"2013-05-30","o":83.02,"h":83.4,"l":82.78,"c":82.84,"v":2195600},{"d":"2013-05-31","o":82.25,"h":83.5,"l":82,"c":82.11,"v":3134700},{"d":"2013-06-03","o":82.48,"h":82.61,"l":81.6,"c":82.1,"v":2018900},{"d":"2013-06-04","o":82,"h":82.29,"l":80.94,"c":81.25,"v":3340300},{"d":"2013-06-05","o":81.25,"h":81.25,"l":79.37,"c":79.58,"v":2433400},{"d":"2013-06-06","o":79.74,"h":80.05,"l":78.77,"c":79.55,"v":2721400},{"d":"2013-06-07","o":80.84,"h":80.95,"l":80.06,"c":80.9,"v":2916700},{"d":"2013-06-10","o":81.28,"h":81.59,"l":80.6,"c":81.55,"v":2127600},{"d":"2013-06-11","o":80.64,"h":81.6,"l":80.36,"c":80.41,"v":1971000},{"d":"2013-06-12","o":80.84,"h":81,"l":79.65,"c":79.71,"v":1462600},{"d":"2013-06-13","o":79.89,"h":81.38,"l":79.44,"c":81.08,"v":2150500},{"d":"2013-06-14","o":80.91,"h":81.65,"l":80.32,"c":80.55,"v":1367400},{"d":"2013-06-17","o":81.28,"h":82.95,"l":81.11,"c":82.45,"v":2473400},{"d":"2013-06-18","o":82.64,"h":83.3,"l":82.14,"c":82.93,"v":1862600},{"d":"2013-06-19","o":82.87,"h":83.03,"l":81.82,"c":81.83,"v":1876400},{"d":"2013-06-20","o":81.11,"h":81.51,"l":79.37,"c":79.52,"v":2885900},{"d":"2013-06-21","o":79.69,"h":79.92,"l":78.78,"c":79.4,"v":4554900},{"d":"2013-06-24","o":79.06,"h":79.87,"l":78.85,"c":79.16,"v":2516500},{"d":"2013-06-25","o":80.05,"h":80.17,"l":79.25,"c":79.66,"v":2898100},{"d":"2013-06-26","o":80.48,"h":80.48,"l":79.43,"c":79.56,"v":3065500},{"d":"2013-06-27","o":80.22,"h":80.92,"l":79.84,"c":80.22,"v":4106900},{"d":"2013-06-28","o":71.8,"h":72.25,"l":69,"c":71.96,"v":28284300},{"d":"2013-07-01","o":72.14,"h":73.51,"l":72,"c":72.1,"v":6396100},{"d":"2013-07-02","o":71.73,"h":72.45,"l":71.39,"c":72.12,"v":4684700},{"d":"2013-07-03","o":71.88,"h":73,"l":71.88,"c":72.68,"v":2903300},{"d":"2013-07-05","o":73.25,"h":74.09,"l":73,"c":73.64,"v":3125500},{"d":"2013-07-08","o":74.01,"h":74.86,"l":73.76,"c":74.47,"v":4583900},{"d":"2013-07-09","o":74.86,"h":74.98,"l":73.84,"c":74.1,"v":4338500},{"d":"2013-07-10","o":74.22,"h":74.5,"l":73.73,"c":74.35,"v":3546500},{"d":"2013-07-11","o":75,"h":75.58,"l":74.89,"c":75.2,"v":4098000},{"d":"2013-07-12","o":75.5,"h":75.74,"l":74.96,"c":75.52,"v":3508400},{"d":"2013-07-15","o":75.81,"h":76.29,"l":75.35,"c":76.25,"v":2247400},{"d":"2013-07-16","o":75.98,"h":76.62,"l":74.68,"c":75.29,"v":3676300},{"d":"2013-07-17","o":75.76,"h":75.77,"l":74.97,"c":75.16,"v":3335500},{"d":"2013-07-18","o":75.05,"h":75.98,"l":75.01,"c":75.44,"v":2646900},{"d":"2013-07-19","o":75.56,"h":75.56,"l":74.54,"c":75.22,"v":4100500},{"d":"2013-07-22","o":75.83,"h":75.89,"l":74.88,"c":75,"v":2697300},{"d":"2013-07-23","o":75.14,"h":75.19,"l":74.23,"c":74.25,"v":2495000},{"d":"2013-07-24","o":74.59,"h":74.95,"l":73.51,"c":73.72,"v":2318300},{"d":"2013-07-25","o":73.5,"h":73.98,"l":73.02,"c":73.14,"v":3265100},{"d":"2013-07-26","o":73.14,"h":73.15,"l":72.16,"c":73.12,"v":3391100},{"d":"2013-07-29","o":72.84,"h":72.84,"l":72.15,"c":72.37,"v":3101600},{"d":"2013-07-30","o":73.36,"h":73.92,"l":72.55,"c":73.74,"v":3977100},{"d":"2013-07-31","o":73.69,"h":74.83,"l":73.47,"c":73.81,"v":3839600},{"d":"2013-08-01","o":74.21,"h":74.97,"l":73.75,"c":74.85,"v":2972200},{"d":"2013-08-02","o":74.34,"h":74.64,"l":74,"c":74.59,"v":4042600},{"d":"2013-08-05","o":74.39,"h":74.78,"l":74.1,"c":74.23,"v":2556000},{"d":"2013-08-06","o":74.01,"h":74.5,"l":73.19,"c":73.25,"v":3261600},{"d":"2013-08-07","o":73.07,"h":73.4,"l":72.57,"c":73,"v":2584200},{"d":"2013-08-08","o":72.81,"h":73.6,"l":72.62,"c":72.98,"v":3151600},{"d":"2013-08-09","o":73.03,"h":73.91,"l":73.03,"c":73.53,"v":3196300},{"d":"2013-08-12","o":72.99,"h":73.7,"l":72.58,"c":72.79,"v":2944300},{"d":"2013-08-13","o":73,"h":73.18,"l":72.61,"c":72.88,"v":2769500},{"d":"2013-08-14","o":72.71,"h":72.87,"l":71.39,"c":71.5,"v":4341200},{"d":"2013-08-15","o":70.67,"h":71.96,"l":70.5,"c":71.53,"v":3651300},{"d":"2013-08-16","o":71.37,"h":71.87,"l":71.17,"c":71.65,"v":3396300},{"d":"2013-08-19","o":71.63,"h":72.37,"l":71.4,"c":71.67,"v":3138400},{"d":"2013-08-20","o":71.68,"h":72.65,"l":71.4,"c":72.16,"v":3078500},{"d":"2013-08-21","o":72.12,"h":73.27,"l":71.98,"c":72.81,"v":3539800},{"d":"2013-08-22","o":72.84,"h":74.5,"l":72.79,"c":74.1,"v":3467200},{"d":"2013-08-23","o":74.54,"h":74.65,"l":73.66,"c":74.01,"v":2836500},{"d":"2013-08-26","o":73.88,"h":74.56,"l":73.72,"c":73.73,"v":2009700},{"d":"2013-08-27","o":72.92,"h":73.23,"l":72.11,"c":72.24,"v":2836900},{"d":"2013-08-28","o":72.35,"h":72.77,"l":72,"c":72.45,"v":2002800},{"d":"2013-08-29","o":72.32,"h":73.22,"l":72.14,"c":72.72,"v":1828100},{"d":"2013-08-30","o":72.77,"h":72.87,"l":71.77,"c":72.25,"v":2709900},{"d":"2013-09-03","o":72.72,"h":73.53,"l":72.67,"c":73.08,"v":3186000},{"d":"2013-09-04","o":73.08,"h":73.33,"l":72.53,"c":73.05,"v":2079400},{"d":"2013-09-05","o":73,"h":74.26,"l":73,"c":74,"v":2390800},{"d":"2013-09-06","o":74.12,"h":74.6,"l":73.15,"c":73.21,"v":2984700},{"d":"2013-09-09","o":73.5,"h":73.75,"l":73.26,"c":73.58,"v":2827700},{"d":"2013-09-10","o":74,"h":74.94,"l":73.94,"c":74.74,"v":2017500},{"d":"2013-09-11","o":74.76,"h":75.66,"l":74.71,"c":75,"v":3266100},{"d":"2013-09-12","o":74.99,"h":75.23,"l":74.08,"c":74.16,"v":3104500},{"d":"2013-09-13","o":74.5,"h":74.73,"l":74.02,"c":74.5,"v":2328700},{"d":"2013-09-16","o":75.34,"h":76.51,"l":75.34,"c":76.34,"v":3258500},{"d":"2013-09-17","o":76.27,"h":76.88,"l":75.98,"c":76.61,"v":2549100},{"d":"2013-09-18","o":76.74,"h":78.06,"l":76.34,"c":77.79,"v":2761200},{"d":"2013-09-19","o":78.05,"h":78.33,"l":77.46,"c":77.55,"v":2830300},{"d":"2013-09-20","o":77.6,"h":78.34,"l":77.23,"c":77.32,"v":4290400},{"d":"2013-09-23","o":77.1,"h":77.5,"l":76.29,"c":76.36,"v":2870600},{"d":"2013-09-24","o":76.29,"h":76.65,"l":74.75,"c":75.14,"v":5160600},{"d":"2013-09-25","o":75.44,"h":76.33,"l":75,"c":76.12,"v":3259800},{"d":"2013-09-26","o":76.5,"h":76.73,"l":75.62,"c":75.87,"v":5003300},{"d":"2013-09-27","o":74.5,"h":74.65,"l":72.36,"c":74.09,"v":8859200},{"d":"2013-09-30","o":74.06,"h":74.19,"l":73.5,"c":73.64,"v":5534400},{"d":"2013-10-01","o":73.54,"h":74.52,"l":73.31,"c":73.82,"v":2529400},{"d":"2013-10-02","o":73.38,"h":73.7,"l":73.01,"c":73.51,"v":2512100},{"d":"2013-10-03","o":73.37,"h":73.6,"l":73.01,"c":73.14,"v":2760900},{"d":"2013-10-04","o":73.33,"h":73.82,"l":72.99,"c":73.26,"v":2241300},{"d":"2013-10-07","o":72.51,"h":73.47,"l":72.31,"c":72.35,"v":2966300},{"d":"2013-10-08","o":72.51,"h":72.92,"l":70.73,"c":71.09,"v":5089300},{"d":"2013-10-09","o":70.58,"h":70.75,"l":69.78,"c":70.28,"v":5006100},{"d":"2013-10-10","o":70.99,"h":71.44,"l":70.81,"c":71.26,"v":3247200},{"d":"2013-10-11","o":71.56,"h":72.75,"l":71.35,"c":72.71,"v":2747800},{"d":"2013-10-14","o":72.17,"h":72.83,"l":71.95,"c":72.66,"v":1734000},{"d":"2013-10-15","o":72.26,"h":72.52,"l":71.56,"c":71.6,"v":2267800},{"d":"2013-10-16","o":72.01,"h":72.67,"l":71.83,"c":72.43,"v":2441000},{"d":"2013-10-17","o":71.81,"h":72.91,"l":71.56,"c":72.85,"v":2998300},{"d":"2013-10-18","o":72.95,"h":73.11,"l":72.31,"c":72.88,"v":4100600},{"d":"2013-10-21","o":73.03,"h":73.6,"l":72.85,"c":73.53,"v":3067200},{"d":"2013-10-22","o":73.62,"h":74.16,"l":73.27,"c":73.95,"v":2990800},{"d":"2013-10-23","o":73.65,"h":73.91,"l":73.27,"c":73.78,"v":2711500},{"d":"2013-10-24","o":73.74,"h":73.97,"l":73.35,"c":73.5,"v":3761200},{"d":"2013-10-25","o":73.5,"h":73.76,"l":73.3,"c":73.61,"v":2564900},{"d":"2013-10-28","o":73.6,"h":74.44,"l":73.44,"c":74.32,"v":2893600},{"d":"2013-10-29","o":74.45,"h":74.95,"l":74.3,"c":74.91,"v":2780700},{"d":"2013-10-30","o":74.78,"h":75.26,"l":74.21,"c":74.25,"v":2835000},{"d":"2013-10-31","o":74.24,"h":74.37,"l":73.5,"c":73.5,"v":2773600},{"d":"2013-11-01","o":73.89,"h":74.16,"l":72.92,"c":73,"v":3300700},{"d":"2013-11-04","o":73.1,"h":73.23,"l":72.54,"c":72.71,"v":2942700},{"d":"2013-11-05","o":72.79,"h":73.75,"l":72.33,"c":73.36,"v":2834800},{"d":"2013-11-06","o":73.44,"h":75.23,"l":73.43,"c":75.04,"v":4268900},{"d":"2013-11-07","o":74.37,"h":76.28,"l":74.37,"c":75.55,"v":4435800},{"d":"2013-11-08","o":75.39,"h":75.99,"l":75.02,"c":75.24,"v":2909400},{"d":"2013-11-11","o":75.15,"h":75.71,"l":75,"c":75.49,"v":1778200},{"d":"2013-11-12","o":75.44,"h":76.6,"l":75.31,"c":76.3,"v":4196900},{"d":"2013-11-13","o":76.24,"h":77.57,"l":75.56,"c":77.41,"v":3826800},{"d":"2013-11-14","o":76.81,"h":77.58,"l":76.28,"c":77.06,"v":3943500},{"d":"2013-11-15","o":77.47,"h":78.51,"l":77.41,"c":78.02,"v":6371000},{"d":"2013-11-18","o":78.02,"h":79.45,"l":77.96,"c":78.52,"v":3836600},{"d":"2013-11-19","o":78.64,"h":79.24,"l":78.4,"c":78.47,"v":2720600},{"d":"2013-11-20","o":78.47,"h":79.3,"l":77.86,"c":78.16,"v":2447600},{"d":"2013-11-21","o":78.36,"h":78.72,"l":77.88,"c":78.43,"v":2201500},{"d":"2013-11-22","o":78.49,"h":78.53,"l":77.65,"c":77.84,"v":2175200},{"d":"2013-11-25","o":77.82,"h":77.96,"l":77.05,"c":77.21,"v":1863000},{"d":"2013-11-26","o":77.38,"h":77.96,"l":77.26,"c":77.37,"v":2002800},{"d":"2013-11-27","o":77.41,"h":78.01,"l":77.21,"c":77.61,"v":1755200},{"d":"2013-11-29","o":77.75,"h":78.25,"l":77.34,"c":77.47,"v":1560600},{"d":"2013-12-02","o":77.42,"h":77.64,"l":76.15,"c":76.33,"v":2489300},{"d":"2013-12-03","o":76.33,"h":77.24,"l":76.03,"c":77.09,"v":2138700},{"d":"2013-12-04","o":75.5,"h":76.35,"l":75.14,"c":76.07,"v":3550500},{"d":"2013-12-05","o":76.14,"h":76.29,"l":75.63,"c":75.79,"v":2197300},{"d":"2013-12-06","o":75.97,"h":76.22,"l":75.17,"c":75.53,"v":3259400},{"d":"2013-12-09","o":75.64,"h":75.98,"l":75.01,"c":75.13,"v":2434400},{"d":"2013-12-10","o":75.11,"h":75.69,"l":74.37,"c":75.41,"v":2350700},{"d":"2013-12-11","o":75.51,"h":76,"l":74.28,"c":74.4,"v":3000800},{"d":"2013-12-12","o":74.42,"h":74.87,"l":74.04,"c":74.08,"v":3266300},{"d":"2013-12-13","o":74.27,"h":74.62,"l":73.79,"c":73.94,"v":2841400},{"d":"2013-12-16","o":74.09,"h":74.86,"l":74.09,"c":74.62,"v":4172100},{"d":"2013-12-17","o":74.53,"h":74.79,"l":73.96,"c":74,"v":4082900},{"d":"2013-12-18","o":74.15,"h":75.8,"l":74.15,"c":75.62,"v":6325600},{"d":"2013-12-19","o":77.52,"h":79.95,"l":77.49,"c":79.51,"v":10933800},{"d":"2013-12-20","o":79.72,"h":80.98,"l":79.6,"c":80.55,"v":6782700},{"d":"2013-12-23","o":80.51,"h":81.7,"l":79.98,"c":81.55,"v":4405000},{"d":"2013-12-24","o":80.86,"h":81.39,"l":80.65,"c":81.31,"v":1564700},{"d":"2013-12-26","o":81.47,"h":82.53,"l":81.23,"c":82.15,"v":2399200},{"d":"2013-12-27","o":82.46,"h":83.45,"l":82.43,"c":82.51,"v":2466200},{"d":"2013-12-30","o":81.71,"h":82.2,"l":80.68,"c":82.06,"v":2551900},{"d":"2013-12-31","o":81.68,"h":82.46,"l":81.48,"c":82.22,"v":2113800},{"d":"2014-01-02","o":81.5,"h":81.92,"l":81.09,"c":81.13,"v":2405400},{"d":"2014-01-03","o":81.21,"h":81.82,"l":81.09,"c":81.4,"v":1812600},{"d":"2014-01-06","o":81.31,"h":81.5,"l":80.44,"c":80.54,"v":2312300},{"d":"2014-01-07","o":80.84,"h":81.94,"l":80.66,"c":81.52,"v":3368400},{"d":"2014-01-08","o":81.29,"h":82.2,"l":81.25,"c":82.15,"v":4217400},{"d":"2014-01-09","o":82.02,"h":83.05,"l":82,"c":82.95,"v":4054200},{"d":"2014-01-10","o":82.75,"h":83.22,"l":82.39,"c":83.2,"v":4369200},{"d":"2014-01-13","o":82.71,"h":82.74,"l":80.8,"c":81.06,"v":3941400},{"d":"2014-01-14","o":80.78,"h":82.25,"l":80.71,"c":81.95,"v":3288600},{"d":"2014-01-15","o":82.09,"h":84.31,"l":81.61,"c":84.22,"v":4284900},{"d":"2014-01-16","o":83.54,"h":84.26,"l":83.14,"c":84.12,"v":4183500},{"d":"2014-01-17","o":83.64,"h":84.9,"l":83.63,"c":84.43,"v":3762200},{"d":"2014-01-21","o":84.22,"h":85.04,"l":83.86,"c":84.93,"v":3031300},{"d":"2014-01-22","o":84.46,"h":85.88,"l":84.46,"c":85.4,"v":3564100},{"d":"2014-01-23","o":84.81,"h":85.07,"l":83.5,"c":83.92,"v":4147500},{"d":"2014-01-24","o":83.29,"h":83.3,"l":81.17,"c":81.18,"v":3370800},{"d":"2014-01-27","o":81.34,"h":81.9,"l":80.18,"c":81.15,"v":2640300},{"d":"2014-01-28","o":81.73,"h":81.91,"l":80.93,"c":81.3,"v":2995700},{"d":"2014-01-29","o":81.27,"h":81.77,"l":80.13,"c":80.32,"v":2703500},{"d":"2014-01-30","o":81.05,"h":81.34,"l":80.19,"c":80.72,"v":2244700},{"d":"2014-01-31","o":80,"h":80.38,"l":78.82,"c":79.88,"v":3696800},{"d":"2014-02-03","o":80.02,"h":80.68,"l":77.66,"c":78.09,"v":3745100},{"d":"2014-02-04","o":78.39,"h":78.51,"l":77.9,"c":78.08,"v":2608200},{"d":"2014-02-05","o":77.87,"h":78.53,"l":77.42,"c":77.57,"v":3163200},{"d":"2014-02-06","o":77.87,"h":78.74,"l":77.79,"c":78.52,"v":2224800},{"d":"2014-02-07","o":78.81,"h":80.73,"l":78.67,"c":80.58,"v":3437500},{"d":"2014-02-10","o":80.19,"h":80.58,"l":79.78,"c":79.97,"v":2399900},{"d":"2014-02-11","o":80.53,"h":80.89,"l":80.15,"c":80.55,"v":2159900},{"d":"2014-02-12","o":80.84,"h":81.84,"l":80.84,"c":81.21,"v":2489300},{"d":"2014-02-13","o":80.86,"h":81.98,"l":80.63,"c":81.74,"v":1895000},{"d":"2014-02-14","o":81.73,"h":82.43,"l":81.38,"c":82.11,"v":2024000},{"d":"2014-02-18","o":82.1,"h":82.75,"l":81.78,"c":82.59,"v":2013800},{"d":"2014-02-19","o":82.42,"h":83.74,"l":82.24,"c":83.26,"v":3801400},{"d":"2014-02-20","o":83.16,"h":83.59,"l":82.94,"c":83.38,"v":2465300},{"d":"2014-02-21","o":83.6,"h":84.19,"l":83.53,"c":83.8,"v":2366600},{"d":"2014-02-24","o":83.71,"h":84.75,"l":83.61,"c":83.95,"v":1843100},{"d":"2014-02-25","o":84,"h":84,"l":82.97,"c":83.41,"v":2189700},{"d":"2014-02-26","o":83.76,"h":83.8,"l":83.11,"c":83.4,"v":1987600},{"d":"2014-02-27","o":82.4,"h":83.69,"l":81.94,"c":83.36,"v":2108000},{"d":"2014-02-28","o":83.31,"h":83.81,"l":82.73,"c":83.35,"v":2420000},{"d":"2014-03-03","o":82.56,"h":82.75,"l":81.78,"c":82.5,"v":1970600},{"d":"2014-03-04","o":83.42,"h":84.63,"l":83.36,"c":83.98,"v":2217800},{"d":"2014-03-05","o":83.94,"h":84.21,"l":83.48,"c":84.11,"v":1793900},{"d":"2014-03-06","o":84.24,"h":84.36,"l":83.59,"c":83.8,"v":1976200},{"d":"2014-03-07","o":84.32,"h":84.69,"l":83.6,"c":83.93,"v":1951800},{"d":"2014-03-10","o":83.82,"h":84.27,"l":83.44,"c":84.04,"v":1520800},{"d":"2014-03-11","o":84.32,"h":84.6,"l":83.38,"c":83.55,"v":1687300},{"d":"2014-03-12","o":83.16,"h":83.31,"l":82.59,"c":82.75,"v":2643300},{"d":"2014-03-13","o":83.01,"h":83.02,"l":81.87,"c":82.09,"v":2702000},{"d":"2014-03-14","o":81.98,"h":82.47,"l":81.32,"c":81.38,"v":2048800},{"d":"2014-03-17","o":81.97,"h":83.43,"l":81.73,"c":83.39,"v":2286600},{"d":"2014-03-18","o":83.69,"h":84.12,"l":83.33,"c":83.79,"v":2181100},{"d":"2014-03-19","o":83.57,"h":83.82,"l":81.9,"c":82.63,"v":1984500},{"d":"2014-03-20","o":82.5,"h":83.1,"l":81.81,"c":83.06,"v":1657300},{"d":"2014-03-21","o":83.44,"h":83.69,"l":82.63,"c":82.83,"v":4799100},{"d":"2014-03-24","o":83.32,"h":83.82,"l":81.61,"c":82,"v":2998500},{"d":"2014-03-25","o":82.61,"h":83.75,"l":82.59,"c":83.52,"v":2875900},{"d":"2014-03-26","o":84,"h":84.12,"l":82.97,"c":82.97,"v":3972700},{"d":"2014-03-27","o":80.11,"h":80.29,"l":76.25,"c":78.8,"v":14814900},{"d":"2014-03-28","o":79.55,"h":79.96,"l":78.47,"c":78.81,"v":7108500},{"d":"2014-03-31","o":79.18,"h":79.86,"l":78.25,"c":79.72,"v":4318100},{"d":"2014-04-01","o":79.6,"h":79.67,"l":78.97,"c":79.54,"v":3877400},{"d":"2014-04-02","o":79.29,"h":80.15,"l":79.06,"c":79.99,"v":3091800},{"d":"2014-04-03","o":79.79,"h":80,"l":78.05,"c":79.35,"v":3588500},{"d":"2014-04-04","o":79.59,"h":79.69,"l":78.06,"c":78.14,"v":4121300},{"d":"2014-04-07","o":77.6,"h":78.99,"l":77.49,"c":78.88,"v":4568100},{"d":"2014-04-08","o":78.47,"h":79.05,"l":78.18,"c":78.29,"v":3772600},{"d":"2014-04-09","o":77.66,"h":78.55,"l":77.28,"c":78.48,"v":3470700},{"d":"2014-04-10","o":78.57,"h":78.73,"l":76.77,"c":76.83,"v":3518400},{"d":"2014-04-11","o":76.46,"h":77.63,"l":76.36,"c":77.09,"v":4761900},{"d":"2014-04-14","o":77.47,"h":78.64,"l":76.88,"c":77.82,"v":3672900},{"d":"2014-04-15","o":78.07,"h":78.95,"l":77.42,"c":78.92,"v":3333400},{"d":"2014-04-16","o":79.54,"h":79.99,"l":78.97,"c":79.11,"v":3771500},{"d":"2014-04-17","o":78.73,"h":79.5,"l":78,"c":78.9,"v":4428100},{"d":"2014-04-21","o":78.88,"h":79.72,"l":78.73,"c":79.71,"v":2423900},{"d":"2014-04-22","o":79.58,"h":80,"l":78.91,"c":79.64,"v":2187800},{"d":"2014-04-23","o":79.33,"h":79.73,"l":79.1,"c":79.11,"v":2014000},{"d":"2014-04-24","o":79.45,"h":79.46,"l":77.96,"c":78.36,"v":3378900},{"d":"2014-04-25","o":79.09,"h":79.22,"l":78.27,"c":78.43,"v":2666600},{"d":"2014-04-28","o":78.55,"h":79.33,"l":77.93,"c":79.07,"v":3553000},{"d":"2014-04-29","o":79.03,"h":79.77,"l":78.84,"c":79.68,"v":2315900},{"d":"2014-04-30","o":77.65,"h":80.39,"l":77.35,"c":80.22,"v":3446600},{"d":"2014-05-01","o":80.18,"h":80.7,"l":79.65,"c":79.84,"v":2387100},{"d":"2014-05-02","o":79.86,"h":80.2,"l":79.33,"c":79.36,"v":1797700},{"d":"2014-05-05","o":78.74,"h":79.18,"l":78.38,"c":79,"v":1913100},{"d":"2014-05-06","o":79,"h":79,"l":78.58,"c":78.73,"v":2188900},{"d":"2014-05-07","o":78.74,"h":78.87,"l":77.71,"c":78.21,"v":3421800},{"d":"2014-05-08","o":78.17,"h":79.05,"l":78.01,"c":78.83,"v":2607600},{"d":"2014-05-09","o":78.81,"h":78.83,"l":78.08,"c":78.74,"v":1801200},{"d":"2014-05-12","o":78.71,"h":79.5,"l":78.71,"c":79.19,"v":2835500},{"d":"2014-05-13","o":79.24,"h":79.97,"l":79.2,"c":79.68,"v":1380800},{"d":"2014-05-14","o":78.9,"h":79.61,"l":78.59,"c":78.85,"v":1705800},{"d":"2014-05-15","o":78.83,"h":79.9,"l":78.28,"c":78.42,"v":2790200},{"d":"2014-05-16","o":78.7,"h":79.75,"l":78.55,"c":79.53,"v":2575100},{"d":"2014-05-19","o":79.18,"h":79.58,"l":78.93,"c":79.56,"v":1727600},{"d":"2014-05-20","o":79.35,"h":79.56,"l":78.19,"c":78.4,"v":1797200},{"d":"2014-05-21","o":78.17,"h":79.48,"l":78.17,"c":79.37,"v":1578200},{"d":"2014-05-22","o":79.41,"h":79.54,"l":78.88,"c":79.45,"v":1309200},{"d":"2014-05-23","o":79.68,"h":79.96,"l":79.48,"c":79.79,"v":1199800},{"d":"2014-05-27","o":79.81,"h":80.22,"l":79.69,"c":80.1,"v":1830600},{"d":"2014-05-28","o":80.06,"h":80.15,"l":79.46,"c":79.58,"v":1943100},{"d":"2014-05-29","o":79.93,"h":80.46,"l":79.45,"c":80.42,"v":1320800},{"d":"2014-05-30","o":80.46,"h":81.49,"l":80.27,"c":81.45,"v":2477600},{"d":"2014-06-02","o":81.1,"h":81.74,"l":81.09,"c":81.27,"v":1578100},{"d":"2014-06-03","o":81.21,"h":82,"l":81.1,"c":81.87,"v":2280400},{"d":"2014-06-04","o":81.87,"h":83.73,"l":81.49,"c":83.45,"v":4563600},{"d":"2014-06-05","o":83.53,"h":83.65,"l":82.92,"c":83.58,"v":2313400},{"d":"2014-06-06","o":83.6,"h":83.88,"l":83.36,"c":83.53,"v":2429000},{"d":"2014-06-09","o":83.49,"h":84.56,"l":83.4,"c":84.26,"v":2093000},{"d":"2014-06-10","o":84.07,"h":84.49,"l":83.56,"c":83.64,"v":1889300},{"d":"2014-06-11","o":83.35,"h":83.62,"l":82.63,"c":82.94,"v":2402300},{"d":"2014-06-12","o":83.04,"h":83.12,"l":82.09,"c":82.42,"v":1928700},{"d":"2014-06-13","o":82.96,"h":83.4,"l":82.51,"c":82.73,"v":1625000},{"d":"2014-06-16","o":82.44,"h":83.05,"l":82.29,"c":82.82,"v":1807000},{"d":"2014-06-17","o":82.63,"h":82.99,"l":82.26,"c":82.51,"v":1735500},{"d":"2014-06-18","o":82.53,"h":82.79,"l":82.23,"c":82.69,"v":2702500},{"d":"2014-06-19","o":82.83,"h":83.37,"l":82.71,"c":83.06,"v":2352300},{"d":"2014-06-20","o":82.93,"h":83.39,"l":82.41,"c":83.13,"v":4154500},{"d":"2014-06-23","o":82.89,"h":82.98,"l":82.16,"c":82.67,"v":2964000},{"d":"2014-06-24","o":82.7,"h":82.98,"l":82.26,"c":82.44,"v":2795800},{"d":"2014-06-25","o":82.31,"h":83.53,"l":82.17,"c":83.06,"v":3735900},{"d":"2014-06-26","o":82.95,"h":83.15,"l":79.77,"c":81.53,"v":7405900},{"d":"2014-06-27","o":81.09,"h":81.8,"l":80.97,"c":81.35,"v":4008700},{"d":"2014-06-30","o":81.1,"h":81.6,"l":80.75,"c":80.84,"v":3472900},{"d":"2014-07-01","o":81.09,"h":81.62,"l":80.91,"c":81.25,"v":2141600},{"d":"2014-07-02","o":81,"h":81.49,"l":80.65,"c":81.06,"v":2400500},{"d":"2014-07-03","o":81.26,"h":81.69,"l":81.22,"c":81.55,"v":1042900},{"d":"2014-07-07","o":81.12,"h":81.32,"l":80.77,"c":81.05,"v":2083500},{"d":"2014-07-08","o":80.99,"h":81.26,"l":80.81,"c":81.11,"v":1815600},{"d":"2014-07-09","o":81.15,"h":81.48,"l":80.53,"c":80.64,"v":2884000},{"d":"2014-07-10","o":80.08,"h":80.42,"l":79.7,"c":79.77,"v":2965000},{"d":"2014-07-11","o":79.88,"h":80.11,"l":79.55,"c":79.77,"v":2586700},{"d":"2014-07-14","o":80.16,"h":80.32,"l":79.26,"c":79.46,"v":2595800},{"d":"2014-07-15","o":79.36,"h":79.86,"l":79.1,"c":79.36,"v":3195000},{"d":"2014-07-16","o":79.87,"h":80.11,"l":79.45,"c":79.74,"v":3423500},{"d":"2014-07-17","o":79.65,"h":80.1,"l":79.18,"c":79.24,"v":2107700},{"d":"2014-07-18","o":79.49,"h":79.79,"l":78.85,"c":79.74,"v":2818900},{"d":"2014-07-21","o":79.85,"h":80.2,"l":79.39,"c":79.8,"v":1985800},{"d":"2014-07-22","o":80,"h":80.67,"l":79.99,"c":80.29,"v":2105700},{"d":"2014-07-23","o":80.4,"h":80.78,"l":80.19,"c":80.59,"v":2483700},{"d":"2014-07-24","o":80.33,"h":80.9,"l":80.23,"c":80.69,"v":2065600},{"d":"2014-07-25","o":80.32,"h":80.83,"l":80.12,"c":80.38,"v":1487600},{"d":"2014-07-28","o":80.18,"h":80.92,"l":79.97,"c":80.65,"v":1799200},{"d":"2014-07-29","o":80.59,"h":80.96,"l":80.46,"c":80.57,"v":2416900},{"d":"2014-07-30","o":80.6,"h":80.87,"l":80.15,"c":80.49,"v":1722500},{"d":"2014-07-31","o":79.91,"h":80.66,"l":79.22,"c":79.28,"v":2745800},{"d":"2014-08-01","o":78.85,"h":79.48,"l":78.35,"c":78.7,"v":2402700},{"d":"2014-08-04","o":78.97,"h":79.49,"l":78.5,"c":79.35,"v":2160900},{"d":"2014-08-05","o":78.96,"h":79.27,"l":78.04,"c":78.45,"v":2163300},{"d":"2014-08-06","o":77.26,"h":78.14,"l":76.87,"c":77.84,"v":3093600},{"d":"2014-08-07","o":78.31,"h":78.59,"l":77.34,"c":77.5,"v":2138100},{"d":"2014-08-08","o":77.72,"h":78.92,"l":77.38,"c":78.87,"v":2523000},{"d":"2014-08-11","o":78.96,"h":79.52,"l":78.61,"c":78.96,"v":2931600},{"d":"2014-08-12","o":78.89,"h":79.25,"l":78.33,"c":78.57,"v":2062500},{"d":"2014-08-13","o":78.99,"h":79.25,"l":78.52,"c":78.99,"v":2103700},{"d":"2014-08-14","o":79.19,"h":79.27,"l":78.88,"c":79.27,"v":1682400},{"d":"2014-08-15","o":79.48,"h":79.93,"l":78.6,"c":79.01,"v":2533800},{"d":"2014-08-18","o":79.41,"h":79.98,"l":79.33,"c":79.81,"v":1920700},{"d":"2014-08-19","o":79.94,"h":80.5,"l":79.65,"c":80.32,"v":1663000},{"d":"2014-08-20","o":80.32,"h":80.49,"l":79.88,"c":80.4,"v":1214500},{"d":"2014-08-21","o":80.66,"h":81.03,"l":80.42,"c":80.82,"v":1360100},{"d":"2014-08-22","o":80.6,"h":80.82,"l":80.4,"c":80.51,"v":1810200},{"d":"2014-08-25","o":81.04,"h":81.6,"l":80.88,"c":80.98,"v":1733300},{"d":"2014-08-26","o":81.3,"h":81.99,"l":81.2,"c":81.62,"v":2432900},{"d":"2014-08-27","o":81.46,"h":81.58,"l":80.76,"c":80.98,"v":1728000},{"d":"2014-08-28","o":80.59,"h":81.8,"l":80.33,"c":81.02,"v":1846100},{"d":"2014-08-29","o":81.32,"h":81.32,"l":80.52,"c":81.06,"v":1416600},{"d":"2014-09-02","o":80.95,"h":81.49,"l":80.91,"c":81.12,"v":1754000},{"d":"2014-09-03","o":81.55,"h":81.96,"l":81.3,"c":81.86,"v":2041300},{"d":"2014-09-04","o":82.14,"h":82.16,"l":81.52,"c":81.76,"v":2781100},{"d":"2014-09-05","o":81.7,"h":82.07,"l":81.47,"c":81.83,"v":2276700},{"d":"2014-09-08","o":81.75,"h":82.05,"l":81.54,"c":81.73,"v":1880100},{"d":"2014-09-09","o":81.7,"h":81.74,"l":80.7,"c":80.95,"v":2173800},{"d":"2014-09-10","o":80.95,"h":81.35,"l":80.7,"c":81.21,"v":1922600},{"d":"2014-09-11","o":81.06,"h":81.53,"l":80.82,"c":81.51,"v":1856200},{"d":"2014-09-12","o":81.3,"h":81.56,"l":80.58,"c":80.97,"v":2801800},{"d":"2014-09-15","o":80.99,"h":81.15,"l":80.45,"c":80.6,"v":1949200},{"d":"2014-09-16","o":79.84,"h":80.47,"l":79.18,"c":80.09,"v":4188400},{"d":"2014-09-17","o":80.07,"h":80.21,"l":79.35,"c":79.68,"v":3119200},{"d":"2014-09-18","o":80.08,"h":80.71,"l":79.79,"c":80.46,"v":3034400},{"d":"2014-09-19","o":80.64,"h":80.84,"l":79.65,"c":79.93,"v":4365500},{"d":"2014-09-22","o":79.92,"h":79.92,"l":79.07,"c":79.22,"v":3698500},{"d":"2014-09-23","o":79.22,"h":79.61,"l":78.9,"c":79.6,"v":4313400},{"d":"2014-09-24","o":77.95,"h":80.43,"l":77.56,"c":80.2,"v":6875200},{"d":"2014-09-25","o":79.97,"h":80.11,"l":78.54,"c":78.98,"v":5547600},{"d":"2014-09-26","o":79.23,"h":79.37,"l":78.75,"c":79.29,"v":2912100},{"d":"2014-09-29","o":78.26,"h":79.98,"l":78.08,"c":79.92,"v":2967300},{"d":"2014-09-30","o":79.8,"h":81.77,"l":78.84,"c":81.32,"v":5449100},{"d":"2014-10-01","o":81.18,"h":81.25,"l":79.54,"c":79.72,"v":3785700},{"d":"2014-10-02","o":79.49,"h":79.81,"l":78.75,"c":79.43,"v":3046100},{"d":"2014-10-03","o":80,"h":80.63,"l":80,"c":80.32,"v":2588200},{"d":"2014-10-06","o":80.4,"h":80.94,"l":80.23,"c":80.73,"v":2475100},{"d":"2014-10-07","o":80.51,"h":80.56,"l":78.8,"c":78.81,"v":2991100},{"d":"2014-10-08","o":78.41,"h":80.08,"l":78.39,"c":79.84,"v":4899600},{"d":"2014-10-09","o":79.94,"h":80.01,"l":78.12,"c":78.19,"v":3949100},{"d":"2014-10-10","o":78.41,"h":78.82,"l":76.8,"c":76.84,"v":3389400},{"d":"2014-10-13","o":76.84,"h":77.32,"l":76.25,"c":76.29,"v":3332200},{"d":"2014-10-14","o":76.64,"h":77.15,"l":75.98,"c":76.17,"v":6816800},{"d":"2014-10-15","o":74.2,"h":76.19,"l":73.98,"c":75.85,"v":4809700},{"d":"2014-10-16","o":74.93,"h":76.6,"l":74.6,"c":76.15,"v":4648200},{"d":"2014-10-17","o":76.83,"h":76.98,"l":76.32,"c":76.62,"v":2738000},{"d":"2014-10-20","o":75.68,"h":76.74,"l":75.33,"c":76.44,"v":2457700},{"d":"2014-10-21","o":76.83,"h":78.22,"l":76.58,"c":77.93,"v":2382800},{"d":"2014-10-22","o":78.1,"h":78.89,"l":77.42,"c":77.46,"v":2421600},{"d":"2014-10-23","o":78.22,"h":78.48,"l":77.69,"c":78.08,"v":1976700},{"d":"2014-10-24","o":78.1,"h":79.07,"l":78.07,"c":78.35,"v":2314000},{"d":"2014-10-27","o":78.03,"h":79.42,"l":77.94,"c":79.02,"v":3383300},{"d":"2014-10-28","o":79.28,"h":79.48,"l":79,"c":79.47,"v":2465400},{"d":"2014-10-29","o":79.47,"h":79.95,"l":79,"c":79.55,"v":2432800},{"d":"2014-10-30","o":79.35,"h":80.65,"l":79.35,"c":80.62,"v":2775400},{"d":"2014-10-31","o":81.08,"h":81.42,"l":80.94,"c":81.12,"v":3089700},{"d":"2014-11-03","o":81.03,"h":81.37,"l":80.67,"c":80.97,"v":2306800},{"d":"2014-11-04","o":80.89,"h":81.29,"l":80.78,"c":81.15,"v":2371300},{"d":"2014-11-05","o":81.5,"h":82.5,"l":81.35,"c":82.48,"v":3201700},{"d":"2014-11-06","o":82.19,"h":83.31,"l":82.11,"c":83.24,"v":2606900},{"d":"2014-11-07","o":83.24,"h":83.75,"l":82.72,"c":83.48,"v":2504900},{"d":"2014-11-10","o":83.16,"h":84.35,"l":83.16,"c":84.16,"v":2444500},{"d":"2014-11-11","o":84.13,"h":84.5,"l":83.78,"c":83.94,"v":1650300},{"d":"2014-11-12","o":83.83,"h":84.22,"l":83.57,"c":84.12,"v":1929600},{"d":"2014-11-13","o":84.03,"h":84.78,"l":83.8,"c":84.44,"v":2337200},{"d":"2014-11-14","o":84.27,"h":84.74,"l":84.05,"c":84.64,"v":2777200},{"d":"2014-11-17","o":84.43,"h":84.79,"l":84.13,"c":84.65,"v":1890200},{"d":"2014-11-18","o":84.65,"h":84.77,"l":84.08,"c":84.3,"v":2715500},{"d":"2014-11-19","o":84.06,"h":84.2,"l":83.46,"c":83.64,"v":2117400},{"d":"2014-11-20","o":83.48,"h":83.91,"l":83.16,"c":83.44,"v":1573400},{"d":"2014-11-21","o":84.32,"h":84.37,"l":83.71,"c":84.08,"v":2204300},{"d":"2014-11-24","o":83.99,"h":85,"l":83.99,"c":84.93,"v":2003200},{"d":"2014-11-25","o":84.8,"h":85.38,"l":84.78,"c":85.32,"v":3475200},{"d":"2014-11-26","o":85.28,"h":85.29,"l":84.81,"c":85.15,"v":1930100},{"d":"2014-11-28","o":85.29,"h":86.49,"l":85.19,"c":86.33,"v":1725100},{"d":"2014-12-01","o":85.88,"h":87.08,"l":85.61,"c":86,"v":2743600},{"d":"2014-12-02","o":85.85,"h":86.22,"l":85.25,"c":85.98,"v":2504300},{"d":"2014-12-03","o":86.4,"h":86.6,"l":85.78,"c":86.52,"v":1728400},{"d":"2014-12-04","o":86.41,"h":86.56,"l":85.93,"c":86.34,"v":1724400},{"d":"2014-12-05","o":86.31,"h":86.49,"l":86.08,"c":86.19,"v":2229900},{"d":"2014-12-08","o":86.16,"h":86.16,"l":84.77,"c":84.97,"v":2179100},{"d":"2014-12-09","o":84.17,"h":85.22,"l":83.99,"c":85.18,"v":1652900},{"d":"2014-12-10","o":85.2,"h":85.31,"l":83.62,"c":83.73,"v":1967700},{"d":"2014-12-11","o":84.38,"h":85.43,"l":83.68,"c":83.88,"v":2369300},{"d":"2014-12-12","o":83.41,"h":83.47,"l":81.86,"c":81.9,"v":2784800},{"d":"2014-12-15","o":82.13,"h":82.85,"l":81.69,"c":81.88,"v":3154600},{"d":"2014-12-16","o":82,"h":84.22,"l":81.66,"c":82.87,"v":4386500},{"d":"2014-12-17","o":83,"h":85.31,"l":82.85,"c":85.3,"v":5081000},{"d":"2014-12-18","o":88.12,"h":90.99,"l":87.79,"c":89.74,"v":8918400},{"d":"2014-12-19","o":90.15,"h":91.36,"l":89.64,"c":90.51,"v":6480600},{"d":"2014-12-22","o":90.08,"h":91.25,"l":89.77,"c":91.18,"v":2986500},{"d":"2014-12-23","o":91.35,"h":91.75,"l":90.7,"c":91.42,"v":2148500},{"d":"2014-12-24","o":91.48,"h":91.94,"l":91.31,"c":91.32,"v":914900},{"d":"2014-12-26","o":91.4,"h":91.72,"l":91.18,"c":91.26,"v":1194000},{"d":"2014-12-29","o":90.9,"h":91.05,"l":90.24,"c":90.52,"v":1994000},{"d":"2014-12-30","o":90.5,"h":90.84,"l":89.99,"c":90.19,"v":1721900},{"d":"2014-12-31","o":90.18,"h":90.48,"l":89.29,"c":89.31,"v":1754500},{"d":"2015-01-02","o":89.67,"h":90.09,"l":88.43,"c":88.84,"v":2021300},{"d":"2015-01-05","o":88.04,"h":88.32,"l":87.18,"c":87.34,"v":3000000},{"d":"2015-01-06","o":87.5,"h":87.77,"l":86.01,"c":86.71,"v":2867000},{"d":"2015-01-07","o":87.16,"h":88.75,"l":87.16,"c":88.53,"v":2865500},{"d":"2015-01-08","o":89,"h":90.15,"l":88.84,"c":89.88,"v":2802900},{"d":"2015-01-09","o":89.95,"h":90.15,"l":89.38,"c":89.78,"v":2399900},{"d":"2015-01-12","o":89.11,"h":90.02,"l":88.91,"c":89.51,"v":2418500},{"d":"2015-01-13","o":89.77,"h":91.34,"l":89.15,"c":89.83,"v":4007000},{"d":"2015-01-14","o":89.54,"h":89.54,"l":88,"c":88.78,"v":2377900},{"d":"2015-01-15","o":89.01,"h":89.1,"l":87.67,"c":88.17,"v":1821000},{"d":"2015-01-16","o":87.75,"h":89.01,"l":87.55,"c":88.89,"v":2657400},{"d":"2015-01-20","o":88.89,"h":89.42,"l":87.92,"c":88.62,"v":2333600},{"d":"2015-01-21","o":88.35,"h":88.63,"l":87.73,"c":88.34,"v":2040800},{"d":"2015-01-22","o":88.72,"h":89.56,"l":87.95,"c":89.5,"v":2656900},{"d":"2015-01-23","o":89.51,"h":89.92,"l":89.14,"c":89.22,"v":1939100},{"d":"2015-01-26","o":89.04,"h":89.2,"l":88.24,"c":89.08,"v":1997200},{"d":"2015-01-27","o":87.95,"h":88.32,"l":86,"c":86.16,"v":3689000},{"d":"2015-01-28","o":86.93,"h":87.12,"l":84.33,"c":84.36,"v":3469100},{"d":"2015-01-29","o":84.95,"h":85.7,"l":83.94,"c":85.64,"v":3590600},{"d":"2015-01-30","o":85.12,"h":85.44,"l":83.86,"c":84.03,"v":3837500},{"d":"2015-02-02","o":84.42,"h":85.85,"l":83.47,"c":85.83,"v":3088500},{"d":"2015-02-03","o":86.25,"h":87.96,"l":85.97,"c":87.92,"v":3501300},{"d":"2015-02-04","o":89.18,"h":89.18,"l":87.17,"c":87.34,"v":2764100},{"d":"2015-02-05","o":88.11,"h":88.54,"l":87.34,"c":88.47,"v":2102000},{"d":"2015-02-06","o":88.6,"h":89.1,"l":87.84,"c":88.15,"v":2386500},{"d":"2015-02-09","o":87.51,"h":88.23,"l":87.1,"c":87.36,"v":2670500},{"d":"2015-02-10","o":87.74,"h":87.91,"l":86.68,"c":87.52,"v":2573800},{"d":"2015-02-11","o":87.52,"h":88.17,"l":87.25,"c":87.96,"v":1829800},{"d":"2015-02-12","o":88.06,"h":89.22,"l":87.98,"c":89.09,"v":1931300},{"d":"2015-02-13","o":89.09,"h":89.8,"l":89.08,"c":89.79,"v":1774400},{"d":"2015-02-17","o":89.63,"h":89.79,"l":88.83,"c":89.3,"v":1915900},{"d":"2015-02-18","o":89,"h":89.52,"l":88.86,"c":89.43,"v":1508900},{"d":"2015-02-19","o":89.53,"h":90.38,"l":89.37,"c":90.27,"v":1751700},{"d":"2015-02-20","o":90.02,"h":90.98,"l":89.31,"c":90.49,"v":2950600},{"d":"2015-02-23","o":90.6,"h":90.79,"l":90.13,"c":90.57,"v":1579000},{"d":"2015-02-24","o":90.17,"h":91,"l":89.89,"c":90.85,"v":1592000},{"d":"2015-02-25","o":90.64,"h":91.44,"l":90.33,"c":90.6,"v":1732900},{"d":"2015-02-26","o":90.82,"h":91.23,"l":90,"c":90.3,"v":2156800},{"d":"2015-02-27","o":90.05,"h":90.76,"l":89.86,"c":90.03,"v":1686100},{"d":"2015-03-02","o":90.03,"h":91.24,"l":89.73,"c":91.18,"v":1975000},{"d":"2015-03-03","o":91.18,"h":91.27,"l":90.55,"c":90.84,"v":2888300},{"d":"2015-03-04","o":90.83,"h":91.2,"l":90.06,"c":90.91,"v":2728800},{"d":"2015-03-05","o":91.31,"h":92.18,"l":91.18,"c":92.05,"v":3019600},{"d":"2015-03-06","o":91.62,"h":91.95,"l":90.49,"c":90.67,"v":3735000},{"d":"2015-03-09","o":90.73,"h":90.96,"l":90.14,"c":90.79,"v":1464200},{"d":"2015-03-10","o":89.96,"h":90.21,"l":88.05,"c":88.06,"v":3230200},{"d":"2015-03-11","o":88.29,"h":88.9,"l":86.76,"c":86.86,"v":4320400},{"d":"2015-03-12","o":87.03,"h":88.3,"l":86.86,"c":88.2,"v":2164100},{"d":"2015-03-13","o":88.18,"h":88.21,"l":86.4,"c":87.87,"v":3617200},{"d":"2015-03-16","o":88.32,"h":89.1,"l":88.14,"c":88.91,"v":2246000},{"d":"2015-03-17","o":88.35,"h":88.88,"l":88.21,"c":88.84,"v":2210900},{"d":"2015-03-18","o":88.8,"h":91.35,"l":88.37,"c":90.93,"v":2664900},{"d":"2015-03-19","o":90.89,"h":91.34,"l":89.99,"c":90.19,"v":2658500},{"d":"2015-03-20","o":90.89,"h":91.65,"l":90.51,"c":91.48,"v":3558200},{"d":"2015-03-23","o":91.38,"h":91.78,"l":91.21,"c":91.54,"v":1916200},{"d":"2015-03-24","o":91.49,"h":91.49,"l":89.28,"c":89.41,"v":2948600},{"d":"2015-03-25","o":89.41,"h":89.95,"l":88.18,"c":88.21,"v":3607100},{"d":"2015-03-26","o":91.51,"h":94.98,"l":90.94,"c":94.17,"v":7157000},{"d":"2015-03-27","o":93.92,"h":94.14,"l":92.65,"c":93.94,"v":4352000},{"d":"2015-03-30","o":94.15,"h":94.84,"l":93.94,"c":94.42,"v":3333100},{"d":"2015-03-31","o":94.01,"h":94.49,"l":93.55,"c":93.69,"v":2708600},{"d":"2015-04-01","o":93.56,"h":93.93,"l":92.68,"c":93.56,"v":2736100},{"d":"2015-04-02","o":93.7,"h":94.42,"l":93.1,"c":94.18,"v":2145700},{"d":"2015-04-06","o":93.46,"h":96,"l":93.13,"c":95.69,"v":2563700},{"d":"2015-04-07","o":95.64,"h":96.78,"l":95.14,"c":96.39,"v":4232700},{"d":"2015-04-08","o":95.46,"h":96.16,"l":94.66,"c":95.12,"v":2651600},{"d":"2015-04-09","o":95.4,"h":95.66,"l":94.68,"c":95.47,"v":1952200},{"d":"2015-04-10","o":95.45,"h":95.47,"l":94.53,"c":94.69,"v":2158000},{"d":"2015-04-13","o":94.34,"h":94.88,"l":93.44,"c":93.49,"v":2443900},{"d":"2015-04-14","o":93.57,"h":94.22,"l":93.22,"c":93.81,"v":2087000},{"d":"2015-04-15","o":94.27,"h":94.5,"l":94.01,"c":94.16,"v":2093900},{"d":"2015-04-16","o":93.91,"h":94.22,"l":93.67,"c":94.06,"v":1934800},{"d":"2015-04-17","o":93.29,"h":93.41,"l":92.16,"c":92.39,"v":2647800},{"d":"2015-04-20","o":92.99,"h":93.56,"l":92.62,"c":93.27,"v":3294400},{"d":"2015-04-21","o":93.91,"h":94,"l":92.87,"c":93,"v":1949800},{"d":"2015-04-22","o":93.34,"h":93.63,"l":92.76,"c":93.38,"v":1896200},{"d":"2015-04-23","o":93.38,"h":94.27,"l":92.85,"c":93.84,"v":2165500},{"d":"2015-04-24","o":93.29,"h":93.82,"l":92.64,"c":93.4,"v":2249800},{"d":"2015-04-27","o":94.03,"h":94.4,"l":93.53,"c":93.76,"v":2155500},{"d":"2015-04-28","o":93.6,"h":94.49,"l":92.74,"c":94.42,"v":1976300},{"d":"2015-04-29","o":94.25,"h":94.41,"l":92.91,"c":93.65,"v":1701900},{"d":"2015-04-30","o":93.23,"h":93.86,"l":92.13,"c":92.65,"v":1804800},{"d":"2015-05-01","o":93.32,"h":93.67,"l":92.7,"c":93.36,"v":1851300},{"d":"2015-05-04","o":93.84,"h":94.96,"l":93.76,"c":94.44,"v":1990600},{"d":"2015-05-05","o":94.44,"h":94.74,"l":93.44,"c":93.65,"v":1769000},{"d":"2015-05-06","o":93.66,"h":93.97,"l":92.59,"c":93,"v":2386600},{"d":"2015-05-07","o":92.93,"h":94.83,"l":92.74,"c":94.49,"v":2466600},{"d":"2015-05-08","o":95.57,"h":96.29,"l":94.99,"c":95.89,"v":2411700},{"d":"2015-05-11","o":95.5,"h":96.44,"l":95.41,"c":96.01,"v":2837700},{"d":"2015-05-12","o":95.31,"h":95.62,"l":94.45,"c":95.42,"v":2065100},{"d":"2015-05-13","o":95.6,"h":96.1,"l":95.08,"c":95.68,"v":1784400},{"d":"2015-05-14","o":96.14,"h":97,"l":96.06,"c":96.98,"v":1504600},{"d":"2015-05-15","o":96.83,"h":97.24,"l":96.46,"c":97.02,"v":2578500},{"d":"2015-05-18","o":96.61,"h":97.74,"l":96.61,"c":97.46,"v":2110900},{"d":"2015-05-19","o":97.71,"h":97.95,"l":96.92,"c":97.18,"v":1672000},{"d":"2015-05-20","o":97.33,"h":97.78,"l":96.69,"c":97.05,"v":1441100},{"d":"2015-05-21","o":96.78,"h":97.05,"l":96.29,"c":96.83,"v":1677800},{"d":"2015-05-22","o":96.5,"h":96.69,"l":95.92,"c":96.39,"v":2083000},{"d":"2015-05-26","o":96.87,"h":97.17,"l":95.74,"c":96.09,"v":2397400},{"d":"2015-05-27","o":96.31,"h":96.95,"l":95.94,"c":96.77,"v":1513600},{"d":"2015-05-28","o":96.7,"h":97.02,"l":96.08,"c":96.91,"v":1202700},{"d":"2015-05-29","o":96.78,"h":96.97,"l":95.8,"c":96.04,"v":1713800},{"d":"2015-06-01","o":96.18,"h":96.6,"l":95.61,"c":96.19,"v":1422100},{"d":"2015-06-02","o":95.96,"h":96.85,"l":95.62,"c":96.33,"v":1152300},{"d":"2015-06-03","o":96.77,"h":97.27,"l":96.35,"c":96.98,"v":1322900},{"d":"2015-06-04","o":96.08,"h":96.79,"l":95.69,"c":95.93,"v":1535100},{"d":"2015-06-05","o":95.91,"h":96.06,"l":94.84,"c":95.4,"v":1753900},{"d":"2015-06-08","o":95.16,"h":95.4,"l":94.67,"c":94.77,"v":1449700},{"d":"2015-06-09","o":95.26,"h":95.4,"l":94.25,"c":94.94,"v":1284800},{"d":"2015-06-10","o":95.3,"h":96.92,"l":95.19,"c":96.52,"v":2131100},{"d":"2015-06-11","o":96.66,"h":97.18,"l":96.55,"c":96.92,"v":1857600},{"d":"2015-06-12","o":96.31,"h":96.7,"l":95.93,"c":96.1,"v":2034700},{"d":"2015-06-15","o":95.09,"h":95.95,"l":94.69,"c":95.79,"v":1961500},{"d":"2015-06-16","o":95.88,"h":96.93,"l":95.61,"c":96.7,"v":1675300},{"d":"2015-06-17","o":96.99,"h":97.31,"l":96.03,"c":96.93,"v":1839900},{"d":"2015-06-18","o":97.06,"h":97.7,"l":96.79,"c":97.31,"v":2003400},{"d":"2015-06-19","o":96.98,"h":97.66,"l":96.79,"c":97.02,"v":2353900},{"d":"2015-06-22","o":97.63,"h":99.06,"l":97.54,"c":98.59,"v":3081900},{"d":"2015-06-23","o":99.04,"h":99.44,"l":97.73,"c":98.25,"v":2513300},{"d":"2015-06-24","o":98.01,"h":98.4,"l":96.79,"c":97.77,"v":2533000},{"d":"2015-06-25","o":100.21,"h":100.47,"l":99.16,"c":99.48,"v":5103200},{"d":"2015-06-26","o":99.97,"h":100.35,"l":98.52,"c":99,"v":4990400},{"d":"2015-06-29","o":98.14,"h":99.07,"l":96.54,"c":96.68,"v":3025000},{"d":"2015-06-30","o":97.69,"h":97.69,"l":96.57,"c":96.78,"v":2572500},{"d":"2015-07-01","o":97.74,"h":98.79,"l":97.31,"c":98.06,"v":2259500},{"d":"2015-07-02","o":98.29,"h":98.72,"l":96.51,"c":97.33,"v":2456700},{"d":"2015-07-06","o":96.44,"h":97.58,"l":96.31,"c":97.34,"v":1817900},{"d":"2015-07-07","o":97.8,"h":99.1,"l":96.65,"c":98.68,"v":3089500},{"d":"2015-07-08","o":99.45,"h":99.45,"l":96.95,"c":97.62,"v":2623300},{"d":"2015-07-09","o":98.8,"h":99.09,"l":97.65,"c":97.75,"v":2734900},{"d":"2015-07-10","o":98.73,"h":99.28,"l":98.03,"c":98.78,"v":2536200},{"d":"2015-07-13","o":99.35,"h":100.77,"l":99.09,"c":100.55,"v":3488900},{"d":"2015-07-14","o":100.01,"h":100.87,"l":99.73,"c":100.74,"v":2394900},{"d":"2015-07-15","o":100.56,"h":100.71,"l":99.65,"c":99.95,"v":1858600},{"d":"2015-07-16","o":100.55,"h":101.62,"l":100.55,"c":101.45,"v":1858500},{"d":"2015-07-17","o":101.56,"h":101.56,"l":100.17,"c":100.48,"v":1544700},{"d":"2015-07-20","o":100.7,"h":101.19,"l":100.33,"c":100.72,"v":1579000},{"d":"2015-07-21","o":100.37,"h":101.22,"l":100.2,"c":100.39,"v":1534400},{"d":"2015-07-22","o":100.31,"h":102.5,"l":100.25,"c":102.33,"v":2775300},{"d":"2015-07-23","o":102.5,"h":103.31,"l":102.17,"c":102.42,"v":2308100},{"d":"2015-07-24","o":102.17,"h":102.8,"l":100.88,"c":101.17,"v":2114800},{"d":"2015-07-27","o":100.66,"h":101.01,"l":100.04,"c":100.39,"v":1871100},{"d":"2015-07-28","o":100.91,"h":101.76,"l":100.45,"c":101.69,"v":1708400},{"d":"2015-07-29","o":101.69,"h":102.71,"l":101.52,"c":102.45,"v":2071700},{"d":"2015-07-30","o":102.06,"h":102.99,"l":101.61,"c":102.66,"v":1447200},{"d":"2015-07-31","o":103,"h":103.99,"l":102.93,"c":103.11,"v":2402100},{"d":"2015-08-03","o":103.17,"h":103.78,"l":102.39,"c":103.21,"v":2177600},{"d":"2015-08-04","o":103.21,"h":104.6,"l":103.11,"c":103.42,"v":2141300},{"d":"2015-08-05","o":105,"h":105.33,"l":104.13,"c":104.5,"v":2569900},{"d":"2015-08-06","o":104.3,"h":104.86,"l":103,"c":103.1,"v":1643800},{"d":"2015-08-07","o":103.03,"h":103.83,"l":102.63,"c":103.74,"v":1760600},{"d":"2015-08-10","o":104.31,"h":105.37,"l":104.14,"c":105.2,"v":1763800},{"d":"2015-08-11","o":104.79,"h":104.95,"l":103.41,"c":103.58,"v":1940000},{"d":"2015-08-12","o":102.78,"h":103.85,"l":102.34,"c":103.77,"v":2357100},{"d":"2015-08-13","o":104.04,"h":104.09,"l":102.67,"c":103.39,"v":2358200},{"d":"2015-08-14","o":103,"h":103.53,"l":102.42,"c":103.45,"v":2055600},{"d":"2015-08-17","o":103.33,"h":103.54,"l":102.43,"c":103.48,"v":1874600},{"d":"2015-08-18","o":103.64,"h":104.09,"l":103.1,"c":103.86,"v":1952300},{"d":"2015-08-19","o":104.03,"h":104.16,"l":102.52,"c":102.87,"v":2082100},{"d":"2015-08-20","o":102.18,"h":103.66,"l":99.87,"c":99.97,"v":3459900},{"d":"2015-08-21","o":99.37,"h":99.76,"l":97.09,"c":97.13,"v":3360600},{"d":"2015-08-24","o":91.34,"h":94.26,"l":88.43,"c":92.67,"v":5216500},{"d":"2015-08-25","o":95.42,"h":95.76,"l":92.05,"c":92.14,"v":4313200},{"d":"2015-08-26","o":94.33,"h":95.27,"l":92.4,"c":95.04,"v":3998900},{"d":"2015-08-27","o":96.21,"h":96.5,"l":93.96,"c":95.73,"v":3993100},{"d":"2015-08-28","o":95.36,"h":96.14,"l":94.92,"c":95.85,"v":3221800},{"d":"2015-08-31","o":95.21,"h":95.66,"l":94.19,"c":94.27,"v":2725400},{"d":"2015-09-01","o":91.88,"h":93.5,"l":91.68,"c":92.29,"v":3869300},{"d":"2015-09-02","o":93.59,"h":94.45,"l":92.32,"c":94.43,"v":2539300},{"d":"2015-09-03","o":95.01,"h":95.94,"l":94.66,"c":95.61,"v":2815400},{"d":"2015-09-04","o":94.31,"h":95.12,"l":93.68,"c":94.45,"v":3421400},{"d":"2015-09-08","o":96.27,"h":97.34,"l":96.01,"c":97.12,"v":2508200},{"d":"2015-09-09","o":97.42,"h":97.85,"l":95.33,"c":95.52,"v":2099700},{"d":"2015-09-10","o":95.39,"h":97.36,"l":95.36,"c":96.81,"v":3342100},{"d":"2015-09-11","o":96.59,"h":97.45,"l":96,"c":97.35,"v":1982700},{"d":"2015-09-14","o":97.41,"h":97.5,"l":96.4,"c":96.51,"v":2002500},{"d":"2015-09-15","o":97,"h":98.62,"l":96.14,"c":98.24,"v":2090800},{"d":"2015-09-16","o":98.22,"h":99.35,"l":98.06,"c":98.96,"v":1741900},{"d":"2015-09-17","o":98.96,"h":99.94,"l":98.35,"c":98.53,"v":2397500},{"d":"2015-09-18","o":94.79,"h":98.51,"l":94.79,"c":97.53,"v":3629600},{"d":"2015-09-21","o":98.05,"h":99.13,"l":97.66,"c":98.43,"v":2345900},{"d":"2015-09-22","o":97.13,"h":97.83,"l":96.15,"c":97.67,"v":2920500},{"d":"2015-09-23","o":97.82,"h":98.36,"l":97.32,"c":97.86,"v":2816500},{"d":"2015-09-24","o":95.77,"h":98,"l":95.67,"c":97.77,"v":4054600},{"d":"2015-09-25","o":98.36,"h":98.41,"l":96.37,"c":96.94,"v":3413400},{"d":"2015-09-28","o":96.53,"h":97.32,"l":95.8,"c":95.95,"v":3025500},{"d":"2015-09-29","o":96.09,"h":96.78,"l":95.53,"c":96.6,"v":3371600},{"d":"2015-09-30","o":97.64,"h":98.38,"l":97.35,"c":98.26,"v":3704100},{"d":"2015-10-01","o":98.47,"h":99,"l":97.05,"c":98.44,"v":3222700},{"d":"2015-10-02","o":97.08,"h":99.42,"l":96.31,"c":99.39,"v":2610200},{"d":"2015-10-05","o":99.97,"h":101.81,"l":99.94,"c":101.62,"v":2228200},{"d":"2015-10-06","o":101.5,"h":101.95,"l":100.89,"c":101.5,"v":2460800},{"d":"2015-10-07","o":102,"h":102.63,"l":101.28,"c":102.62,"v":1954200},{"d":"2015-10-08","o":102.51,"h":105.27,"l":102.19,"c":105.01,"v":3450100},{"d":"2015-10-09","o":105.11,"h":106.48,"l":104.67,"c":104.78,"v":3835700},{"d":"2015-10-12","o":104.69,"h":105.22,"l":104.61,"c":105.05,"v":2356700},{"d":"2015-10-13","o":103,"h":104.62,"l":102.73,"c":103.48,"v":2585600},{"d":"2015-10-14","o":102.22,"h":102.95,"l":101.2,"c":102.43,"v":2421100},{"d":"2015-10-15","o":103.05,"h":103.05,"l":102.15,"c":102.3,"v":2737800},{"d":"2015-10-16","o":103,"h":103.01,"l":102.18,"c":103.01,"v":2190500},{"d":"2015-10-19","o":102.78,"h":103.32,"l":102.59,"c":103.1,"v":2021700},{"d":"2015-10-20","o":103.34,"h":103.64,"l":102.84,"c":103.47,"v":2817900},{"d":"2015-10-21","o":103.97,"h":104.42,"l":102.4,"c":102.52,"v":1964500},{"d":"2015-10-22","o":102.9,"h":106.61,"l":102.9,"c":106.46,"v":2483400},{"d":"2015-10-23","o":107.3,"h":108.23,"l":106.27,"c":107.99,"v":2972600},{"d":"2015-10-26","o":107.87,"h":108.44,"l":107.4,"c":107.97,"v":1479900},{"d":"2015-10-27","o":107.55,"h":108.21,"l":107.29,"c":107.87,"v":1792300},{"d":"2015-10-28","o":107.89,"h":109.86,"l":107.4,"c":109.73,"v":2910400},{"d":"2015-10-29","o":109.07,"h":109.38,"l":107.48,"c":107.95,"v":2484300},{"d":"2015-10-30","o":108.05,"h":108.39,"l":107.2,"c":107.2,"v":2529200},{"d":"2015-11-02","o":107.08,"h":107.93,"l":107.08,"c":107.6,"v":2484600},{"d":"2015-11-03","o":107.03,"h":107.69,"l":106.88,"c":107.31,"v":2443200},{"d":"2015-11-04","o":107.33,"h":107.33,"l":106.46,"c":106.52,"v":2625600},{"d":"2015-11-05","o":106.52,"h":106.96,"l":105.91,"c":106.09,"v":1841800},{"d":"2015-11-06","o":105.32,"h":106.25,"l":105.09,"c":106,"v":2204900},{"d":"2015-11-09","o":105.23,"h":105.73,"l":104.55,"c":104.88,"v":2174100},{"d":"2015-11-10","o":104.58,"h":105.2,"l":104.5,"c":105.07,"v":1580900},{"d":"2015-11-11","o":105.3,"h":105.61,"l":105.04,"c":105.1,"v":1808400},{"d":"2015-11-12","o":104.82,"h":105.23,"l":104.16,"c":104.32,"v":1830700},{"d":"2015-11-13","o":104,"h":104.5,"l":103.02,"c":103.15,"v":2039300},{"d":"2015-11-16","o":103.69,"h":106.42,"l":103.56,"c":106.33,"v":4147900},{"d":"2015-11-17","o":106.4,"h":106.95,"l":105.38,"c":106.29,"v":2898700},{"d":"2015-11-18","o":106.91,"h":108,"l":106.29,"c":107.88,"v":2438900},{"d":"2015-11-19","o":107.88,"h":108.43,"l":107.04,"c":107.28,"v":2527800},{"d":"2015-11-20","o":107.58,"h":108.31,"l":107.58,"c":107.97,"v":3405400},{"d":"2015-11-23","o":107.97,"h":108.41,"l":107.55,"c":107.84,"v":2238800},{"d":"2015-11-24","o":107.39,"h":107.74,"l":106.71,"c":107.35,"v":2547400},{"d":"2015-11-25","o":107.69,"h":107.74,"l":107.02,"c":107.1,"v":1789000},{"d":"2015-11-27","o":107.06,"h":107.76,"l":106.93,"c":107.46,"v":995700},{"d":"2015-11-30","o":107.58,"h":107.79,"l":107.1,"c":107.22,"v":2868800},{"d":"2015-12-01","o":107.29,"h":108.25,"l":107.22,"c":108.13,"v":2433700},{"d":"2015-12-02","o":107.91,"h":108.65,"l":107.51,"c":107.59,"v":1780300},{"d":"2015-12-03","o":107.54,"h":108.17,"l":105.37,"c":105.93,"v":2587500},{"d":"2015-12-04","o":106.29,"h":109.26,"l":106.25,"c":109.1,"v":1970100},{"d":"2015-12-07","o":109.13,"h":109.65,"l":108.24,"c":108.94,"v":1618700},{"d":"2015-12-08","o":107.47,"h":109.24,"l":107.39,"c":108.91,"v":2293500},{"d":"2015-12-09","o":108.56,"h":109.63,"l":106.74,"c":107.29,"v":1994700},{"d":"2015-12-10","o":107.29,"h":108.5,"l":106.84,"c":107.6,"v":2313200},{"d":"2015-12-11","o":106.46,"h":106.72,"l":105.02,"c":105.3,"v":3066800},{"d":"2015-12-14","o":105.69,"h":107.11,"l":105.37,"c":106.36,"v":3071800},{"d":"2015-12-15","o":107.28,"h":107.99,"l":106.47,"c":106.72,"v":2859500},{"d":"2015-12-16","o":107.32,"h":109.22,"l":106.84,"c":109.08,"v":3146800},{"d":"2015-12-17","o":107,"h":107.15,"l":103.24,"c":103.26,"v":7181300},{"d":"2015-12-18","o":103.13,"h":103.13,"l":101.91,"c":101.93,"v":5473700},{"d":"2015-12-21","o":102.92,"h":103.33,"l":102.19,"c":102.99,"v":2176200},{"d":"2015-12-22","o":103.29,"h":103.94,"l":102.74,"c":103.76,"v":1815100},{"d":"2015-12-23","o":104.06,"h":104.65,"l":103.75,"c":104.42,"v":1491800},{"d":"2015-12-24","o":104.22,"h":104.79,"l":104.19,"c":104.23,"v":686200},{"d":"2015-12-28","o":103.64,"h":104.2,"l":103.42,"c":104.08,"v":1400900},{"d":"2015-12-29","o":104.5,"h":105.6,"l":104.5,"c":105.32,"v":1563100},{"d":"2015-12-30","o":105.3,"h":106.39,"l":104.91,"c":105.86,"v":2047300},{"d":"2015-12-31","o":105.4,"h":105.93,"l":104.38,"c":104.5,"v":1987700},{"d":"2016-01-04","o":102.62,"h":102.65,"l":100.97,"c":101.83,"v":2817000},{"d":"2016-01-05","o":101.97,"h":102.87,"l":101.47,"c":102.36,"v":2409000},{"d":"2016-01-06","o":100.81,"h":103.06,"l":100.54,"c":102.16,"v":3134200},{"d":"2016-01-07","o":99.75,"h":100.84,"l":98.84,"c":99.16,"v":3194700},{"d":"2016-01-08","o":99.48,"h":99.81,"l":98,"c":98.2,"v":2330200},{"d":"2016-01-11","o":98.48,"h":99.72,"l":98.08,"c":99.23,"v":2734400},{"d":"2016-01-12","o":99.96,"h":101.29,"l":99.44,"c":101.01,"v":2811000},{"d":"2016-01-13","o":101.39,"h":101.75,"l":98.74,"c":99.26,"v":3160200},{"d":"2016-01-14","o":99.12,"h":102.47,"l":98.91,"c":101.88,"v":4285500},{"d":"2016-01-15","o":98.74,"h":101.01,"l":98.45,"c":99.27,"v":5184300},{"d":"2016-01-19","o":100.16,"h":101.95,"l":99.78,"c":101.38,"v":3477500},{"d":"2016-01-20","o":99.24,"h":100.19,"l":97.14,"c":99.06,"v":5245000},{"d":"2016-01-21","o":99.04,"h":99.91,"l":98,"c":98.29,"v":4499300},{"d":"2016-01-22","o":99.79,"h":102.36,"l":99.56,"c":102.24,"v":3609700},{"d":"2016-01-25","o":102.21,"h":103.15,"l":101.24,"c":101.75,"v":2962100},{"d":"2016-01-26","o":101.79,"h":103.13,"l":101.45,"c":102.53,"v":2925500},{"d":"2016-01-27","o":102.67,"h":103.6,"l":101.33,"c":101.96,"v":3044300},{"d":"2016-01-28","o":102.84,"h":103.59,"l":101.59,"c":103.08,"v":3378800},{"d":"2016-01-29","o":103.37,"h":105.65,"l":103.24,"c":105.54,"v":4878500},{"d":"2016-02-01","o":104.75,"h":106.8,"l":104.73,"c":106.28,"v":3693100},{"d":"2016-02-02","o":105.27,"h":105.62,"l":103.45,"c":103.82,"v":2992900},{"d":"2016-02-03","o":104.45,"h":104.68,"l":100.62,"c":102.1,"v":4535300},{"d":"2016-02-04","o":102.22,"h":103.02,"l":101.38,"c":102.73,"v":3875400},{"d":"2016-02-05","o":102.42,"h":102.59,"l":98.58,"c":98.97,"v":3894500},{"d":"2016-02-08","o":96.65,"h":96.65,"l":93.35,"c":95.07,"v":6681700},{"d":"2016-02-09","o":94.01,"h":95.08,"l":91.4,"c":93.32,"v":6679500},{"d":"2016-02-10","o":94.43,"h":95.74,"l":94.13,"c":94.21,"v":4649100},{"d":"2016-02-11","o":92.54,"h":93.92,"l":92.25,"c":93.43,"v":4202800},{"d":"2016-02-12","o":94.43,"h":95,"l":93.99,"c":94.7,"v":3122500},{"d":"2016-02-16","o":96.24,"h":97.09,"l":95.48,"c":96.91,"v":3808300},{"d":"2016-02-17","o":97.74,"h":99.91,"l":97.73,"c":99.01,"v":3741700},{"d":"2016-02-18","o":99.62,"h":101.12,"l":98.31,"c":98.52,"v":2740200},{"d":"2016-02-19","o":98.31,"h":99.02,"l":97.93,"c":98.95,"v":3229400},{"d":"2016-02-22","o":100.16,"h":100.59,"l":99.58,"c":100.35,"v":2126300},{"d":"2016-02-23","o":100.34,"h":100.68,"l":99.55,"c":99.65,"v":2359100},{"d":"2016-02-24","o":98.65,"h":99.62,"l":97.92,"c":99.55,"v":2567800},{"d":"2016-02-25","o":99.96,"h":100.93,"l":99.16,"c":100.91,"v":2794500},{"d":"2016-02-26","o":101.48,"h":102.1,"l":100.95,"c":101.12,"v":2109900},{"d":"2016-02-29","o":100.68,"h":101.73,"l":100.14,"c":100.26,"v":2389500},{"d":"2016-03-01","o":101.38,"h":103.45,"l":101,"c":103.45,"v":2125500},{"d":"2016-03-02","o":103.48,"h":103.48,"l":101.98,"c":102.66,"v":2436000},{"d":"2016-03-03","o":102.45,"h":102.85,"l":101.18,"c":102.8,"v":2036200},{"d":"2016-03-04","o":103.09,"h":103.55,"l":102.57,"c":103.18,"v":1581900},{"d":"2016-03-07","o":102.44,"h":102.56,"l":101.5,"c":102.4,"v":1835600},{"d":"2016-03-08","o":101.75,"h":102.94,"l":101.36,"c":102.62,"v":2330600},{"d":"2016-03-09","o":102.93,"h":103.42,"l":102.62,"c":103.4,"v":2296300},{"d":"2016-03-10","o":103.64,"h":104.4,"l":102.1,"c":103.58,"v":2406900},{"d":"2016-03-11","o":104.49,"h":105.8,"l":104.16,"c":105.68,"v":2952700},{"d":"2016-03-14","o":105.1,"h":106.7,"l":104.97,"c":106.32,"v":2757900},{"d":"2016-03-15","o":106.06,"h":107.29,"l":105.4,"c":107.07,"v":2391000},{"d":"2016-03-16","o":107.24,"h":107.92,"l":106.26,"c":107.59,"v":2332800},{"d":"2016-03-17","o":107.59,"h":108.67,"l":107.19,"c":108.56,"v":2876700},{"d":"2016-03-18","o":108.73,"h":108.73,"l":107.19,"c":107.77,"v":8616800},{"d":"2016-03-21","o":107.33,"h":108.85,"l":107.14,"c":108.16,"v":3472200},{"d":"2016-03-22","o":107.72,"h":108.43,"l":107.29,"c":107.83,"v":2136200},{"d":"2016-03-23","o":107.38,"h":108.36,"l":107.21,"c":107.66,"v":3193300},{"d":"2016-03-24","o":108.79,"h":114.44,"l":108.68,"c":114.3,"v":6472700},{"d":"2016-03-28","o":114.43,"h":115.46,"l":113.68,"c":114.17,"v":4214700},{"d":"2016-03-29","o":113.5,"h":115.47,"l":113.45,"c":115.26,"v":4033800},{"d":"2016-03-30","o":115.4,"h":116.51,"l":115.03,"c":115.37,"v":3182300},{"d":"2016-03-31","o":115.1,"h":116,"l":115,"c":115.4,"v":2740600},{"d":"2016-04-01","o":114.76,"h":116.52,"l":114.7,"c":116.35,"v":2019200},{"d":"2016-04-04","o":116.08,"h":116.2,"l":114.92,"c":115.5,"v":2231900},{"d":"2016-04-05","o":114.49,"h":115.15,"l":113.9,"c":114.13,"v":2069700},{"d":"2016-04-06","o":113.99,"h":114.95,"l":113.74,"c":114.67,"v":2918800},{"d":"2016-04-07","o":113.73,"h":114.02,"l":111.79,"c":112.1,"v":3075900},{"d":"2016-04-08","o":112.92,"h":113.23,"l":111.85,"c":112.83,"v":1627300},{"d":"2016-04-11","o":112.94,"h":114,"l":112.8,"c":113.1,"v":2465400},{"d":"2016-04-12","o":113.33,"h":114.5,"l":112.92,"c":114.39,"v":2715500},{"d":"2016-04-13","o":113.87,"h":115.02,"l":113.47,"c":114.96,"v":4390500},{"d":"2016-04-14","o":115,"h":115.27,"l":114.14,"c":114.75,"v":2062200},{"d":"2016-04-15","o":114.76,"h":115.31,"l":114.34,"c":114.82,"v":2299700},{"d":"2016-04-18","o":114.27,"h":115.68,"l":113.95,"c":115.59,"v":2237500},{"d":"2016-04-19","o":115.61,"h":115.83,"l":114.38,"c":115.1,"v":1823000},{"d":"2016-04-20","o":115.5,"h":116.18,"l":115.09,"c":115.54,"v":2220900},{"d":"2016-04-21","o":115.33,"h":116.17,"l":114.44,"c":114.48,"v":2327300},{"d":"2016-04-22","o":114,"h":114.97,"l":113.64,"c":113.95,"v":2634600},{"d":"2016-04-25","o":113.86,"h":114.25,"l":113.24,"c":114.1,"v":1805900},{"d":"2016-04-26","o":114.41,"h":115.06,"l":113.84,"c":114.61,"v":2177200},{"d":"2016-04-27","o":114.14,"h":115.67,"l":114.14,"c":115.48,"v":1990200},{"d":"2016-04-28","o":114.99,"h":116.04,"l":113.98,"c":114.33,"v":2028200},{"d":"2016-04-29","o":114.19,"h":114.19,"l":112.29,"c":112.92,"v":2451100},{"d":"2016-05-02","o":112.9,"h":114.7,"l":112.31,"c":114.4,"v":2293900},{"d":"2016-05-03","o":113.48,"h":113.88,"l":112.25,"c":113.3,"v":2031600},{"d":"2016-05-04","o":112.26,"h":113.91,"l":112.26,"c":113.55,"v":1822100},{"d":"2016-05-05","o":113.65,"h":114.43,"l":113.47,"c":114.08,"v":1704600},{"d":"2016-05-06","o":113.82,"h":115.67,"l":113.35,"c":115.55,"v":1917600},{"d":"2016-05-09","o":115.28,"h":116.23,"l":115,"c":115.47,"v":1452900},{"d":"2016-05-10","o":115.59,"h":116.95,"l":115.48,"c":116.94,"v":1622200},{"d":"2016-05-11","o":116.99,"h":116.99,"l":115.86,"c":115.98,"v":1582900},{"d":"2016-05-12","o":116.42,"h":116.63,"l":115.47,"c":116.36,"v":2114300},{"d":"2016-05-13","o":116.22,"h":116.63,"l":115.14,"c":115.44,"v":1803400},{"d":"2016-05-16","o":115.62,"h":117.59,"l":115.01,"c":117.15,"v":2609800},{"d":"2016-05-17","o":117.31,"h":117.5,"l":115.87,"c":116.22,"v":2136800},{"d":"2016-05-18","o":116.06,"h":117.35,"l":115.46,"c":116.52,"v":1367300},{"d":"2016-05-19","o":116.27,"h":116.27,"l":114.59,"c":116.03,"v":1752500},{"d":"2016-05-20","o":116.1,"h":116.91,"l":116.1,"c":116.47,"v":1538200},{"d":"2016-05-23","o":116.69,"h":116.69,"l":115.84,"c":116.18,"v":1256200},{"d":"2016-05-24","o":116.58,"h":119.21,"l":116.58,"c":119.12,"v":2066400},{"d":"2016-05-25","o":119.23,"h":119.72,"l":118.47,"c":118.55,"v":2123600},{"d":"2016-05-26","o":118.59,"h":119.2,"l":118.05,"c":118.41,"v":1435900},{"d":"2016-05-27","o":118.84,"h":118.94,"l":117.77,"c":118.94,"v":1317400},{"d":"2016-05-31","o":118.89,"h":119.15,"l":118.09,"c":118.97,"v":1955700},{"d":"2016-06-01","o":118.97,"h":119.12,"l":118.11,"c":119.01,"v":1202900},{"d":"2016-06-02","o":118.7,"h":119.27,"l":118,"c":119.24,"v":1605700},{"d":"2016-06-03","o":118.88,"h":119,"l":117.91,"c":118.9,"v":1196700},{"d":"2016-06-06","o":119,"h":119.76,"l":118.52,"c":119.6,"v":1202900},{"d":"2016-06-07","o":119.94,"h":120.15,"l":119.24,"c":119.65,"v":1317300},{"d":"2016-06-08","o":119.59,"h":119.95,"l":118.54,"c":119.32,"v":2072100},{"d":"2016-06-09","o":118.35,"h":119.53,"l":117.8,"c":119.44,"v":1197200},{"d":"2016-06-10","o":118.5,"h":118.89,"l":117.94,"c":118.27,"v":1452100},{"d":"2016-06-13","o":117.86,"h":118.94,"l":117.03,"c":117.08,"v":1992300},{"d":"2016-06-14","o":117.08,"h":118.32,"l":116.75,"c":118.09,"v":1425300},{"d":"2016-06-15","o":118.3,"h":118.39,"l":117.33,"c":117.45,"v":1453300},{"d":"2016-06-16","o":116.82,"h":118.52,"l":116.63,"c":118.3,"v":1568800},{"d":"2016-06-17","o":118.09,"h":118.11,"l":116.79,"c":117.57,"v":2216500},{"d":"2016-06-20","o":119.1,"h":120.33,"l":118.9,"c":119.05,"v":2092700},{"d":"2016-06-21","o":119.61,"h":119.84,"l":119.2,"c":119.43,"v":2040400},{"d":"2016-06-22","o":119.94,"h":120.78,"l":118.92,"c":119.03,"v":3275500},{"d":"2016-06-23","o":118.54,"h":118.91,"l":116.5,"c":118.91,"v":2858800},{"d":"2016-06-24","o":112.77,"h":114.9,"l":110.93,"c":111.45,"v":6814300},{"d":"2016-06-27","o":110.34,"h":110.75,"l":108.66,"c":109.29,"v":3648000},{"d":"2016-06-28","o":110.6,"h":111,"l":109.58,"c":110.56,"v":2873000},{"d":"2016-06-29","o":111.67,"h":112.02,"l":110.9,"c":111.76,"v":3603000},{"d":"2016-06-30","o":112.32,"h":113.31,"l":112.11,"c":113.29,"v":3682600},{"d":"2016-07-01","o":113.66,"h":114.23,"l":113.29,"c":113.52,"v":2195500},{"d":"2016-07-05","o":113.51,"h":113.56,"l":112.63,"c":113.1,"v":2041100},{"d":"2016-07-06","o":112.63,"h":113.52,"l":111.96,"c":113.52,"v":2667200},{"d":"2016-07-07","o":113.51,"h":113.9,"l":112.51,"c":112.7,"v":2050500},{"d":"2016-07-08","o":113.73,"h":115.24,"l":113.17,"c":115.11,"v":1962800},{"d":"2016-07-11","o":115.7,"h":115.98,"l":115.13,"c":115.46,"v":1522300},{"d":"2016-07-12","o":115.9,"h":117.42,"l":115.6,"c":116.5,"v":2431400},{"d":"2016-07-13","o":117,"h":117.16,"l":116.29,"c":116.83,"v":1537200},{"d":"2016-07-14","o":117.5,"h":118,"l":116.66,"c":116.77,"v":1502000},{"d":"2016-07-15","o":116.48,"h":116.64,"l":114.25,"c":115.09,"v":2749000},{"d":"2016-07-18","o":115.18,"h":115.32,"l":113.91,"c":114.14,"v":2390700},{"d":"2016-07-19","o":113.65,"h":114.04,"l":113.04,"c":113.37,"v":1827000},{"d":"2016-07-20","o":113.87,"h":116.05,"l":113.87,"c":115.45,"v":2665700},{"d":"2016-07-21","o":115.07,"h":115.29,"l":111.97,"c":112.36,"v":2465300},{"d":"2016-07-22","o":112.78,"h":113.13,"l":111.85,"c":112.86,"v":1982800},{"d":"2016-07-25","o":112.78,"h":113.11,"l":112.06,"c":113.07,"v":1834100},{"d":"2016-07-26","o":113.4,"h":114.42,"l":112.96,"c":114.26,"v":2796100},{"d":"2016-07-27","o":114.45,"h":114.45,"l":113.21,"c":113.71,"v":2275800},{"d":"2016-07-28","o":113.93,"h":113.93,"l":111.92,"c":112.08,"v":2224600},{"d":"2016-07-29","o":112.4,"h":113.12,"l":111.33,"c":112.81,"v":2678700},{"d":"2016-08-01","o":112.58,"h":113.55,"l":112.3,"c":112.88,"v":2235300},{"d":"2016-08-02","o":112.64,"h":112.99,"l":112.08,"c":112.83,"v":2120100},{"d":"2016-08-03","o":112.81,"h":113.61,"l":112.59,"c":113.61,"v":1601600},{"d":"2016-08-04","o":113.17,"h":113.99,"l":112.69,"c":113.71,"v":2215300},{"d":"2016-08-05","o":113.2,"h":114.74,"l":112.54,"c":114.6,"v":2746700},{"d":"2016-08-08","o":114.6,"h":114.75,"l":113.49,"c":113.68,"v":1481900},{"d":"2016-08-09","o":113.47,"h":113.81,"l":112.75,"c":112.88,"v":1820000},{"d":"2016-08-10","o":113.19,"h":113.48,"l":112.77,"c":113.22,"v":1498600},{"d":"2016-08-11","o":113.53,"h":113.99,"l":113.38,"c":113.39,"v":1297600},{"d":"2016-08-12","o":113.2,"h":113.55,"l":112.67,"c":113.03,"v":1414700},{"d":"2016-08-15","o":113,"h":114.11,"l":112.75,"c":113.6,"v":2284400},{"d":"2016-08-16","o":113.1,"h":113.26,"l":112.34,"c":112.98,"v":1998500},{"d":"2016-08-17","o":113.09,"h":113.72,"l":112.41,"c":112.93,"v":1566900},{"d":"2016-08-18","o":112.74,"h":113.13,"l":111.92,"c":112.35,"v":2405600},{"d":"2016-08-19","o":112.21,"h":113.15,"l":111.73,"c":113.05,"v":1519000},{"d":"2016-08-22","o":112.73,"h":113.85,"l":112.36,"c":113.76,"v":1458600},{"d":"2016-08-23","o":113.94,"h":115.9,"l":113.64,"c":115.48,"v":2385100},{"d":"2016-08-24","o":115.47,"h":115.72,"l":114.27,"c":114.57,"v":2266800},{"d":"2016-08-25","o":114.24,"h":115.26,"l":113.67,"c":115.04,"v":1869300},{"d":"2016-08-26","o":115.17,"h":116.2,"l":114.54,"c":115.2,"v":1419300},{"d":"2016-08-29","o":115.08,"h":115.56,"l":114.35,"c":114.85,"v":1367700},{"d":"2016-08-30","o":114.98,"h":115.55,"l":114.73,"c":115.35,"v":1319000},{"d":"2016-08-31","o":114.93,"h":115.38,"l":114.48,"c":115,"v":1999400},{"d":"2016-09-01","o":114.75,"h":115.5,"l":114.04,"c":115.06,"v":1572700},{"d":"2016-09-02","o":115.5,"h":116.26,"l":115.24,"c":115.66,"v":1539600},{"d":"2016-09-06","o":115.83,"h":116,"l":114.83,"c":115.36,"v":1479200},{"d":"2016-09-07","o":115.37,"h":115.86,"l":114.94,"c":115.12,"v":1484300},{"d":"2016-09-08","o":114.43,"h":114.56,"l":112.25,"c":112.3,"v":3078500},{"d":"2016-09-09","o":111.71,"h":112.09,"l":110.33,"c":110.39,"v":3282700},{"d":"2016-09-12","o":110.22,"h":112.96,"l":110.11,"c":112.76,"v":2370900},{"d":"2016-09-13","o":111.58,"h":111.96,"l":110.17,"c":110.53,"v":2483200},{"d":"2016-09-14","o":110.75,"h":111.54,"l":109.29,"c":109.8,"v":2328100},{"d":"2016-09-15","o":109.64,"h":111.42,"l":108.83,"c":110.72,"v":2903300},{"d":"2016-09-16","o":110.33,"h":110.49,"l":109.12,"c":109.88,"v":2604900},{"d":"2016-09-19","o":110.61,"h":111.28,"l":110.14,"c":110.5,"v":1785700},{"d":"2016-09-20","o":111.18,"h":111.75,"l":110.7,"c":110.7,"v":1995200},{"d":"2016-09-21","o":111.49,"h":111.89,"l":110.75,"c":111.7,"v":2466900},{"d":"2016-09-22","o":111.98,"h":114.27,"l":111.91,"c":113.66,"v":2596200},{"d":"2016-09-23","o":110.51,"h":113.79,"l":109.5,"c":113.09,"v":2265200},{"d":"2016-09-26","o":112.45,"h":113.95,"l":112.45,"c":113.73,"v":3224200},{"d":"2016-09-27","o":113.75,"h":116.22,"l":113.75,"c":116.13,"v":3134700},{"d":"2016-09-28","o":115.68,"h":117.06,"l":115.37,"c":116.65,"v":3640300},{"d":"2016-09-29","o":120.56,"h":124.96,"l":120.35,"c":121.64,"v":7643400},{"d":"2016-09-30","o":121.78,"h":123.03,"l":121.78,"c":122.17,"v":4815800},{"d":"2016-10-03","o":121.59,"h":122.47,"l":120.64,"c":120.86,"v":3667500},{"d":"2016-10-04","o":121.18,"h":121.44,"l":117.76,"c":118.24,"v":3973700},{"d":"2016-10-05","o":118.49,"h":118.71,"l":117.51,"c":118.21,"v":2875100},{"d":"2016-10-06","o":118.21,"h":118.81,"l":117.68,"c":118.52,"v":2504500},{"d":"2016-10-07","o":118.52,"h":118.64,"l":115.93,"c":116,"v":3034300},{"d":"2016-10-10","o":116.38,"h":117.98,"l":116.38,"c":117.46,"v":2157600},{"d":"2016-10-11","o":117.38,"h":117.44,"l":116.21,"c":116.97,"v":2708200},{"d":"2016-10-12","o":117.41,"h":117.97,"l":116.71,"c":117.62,"v":2366500},{"d":"2016-10-13","o":117.08,"h":118.5,"l":116.03,"c":118.11,"v":3106600},{"d":"2016-10-14","o":118.46,"h":119.16,"l":117.86,"c":118.25,"v":2508500},{"d":"2016-10-17","o":118.25,"h":118.25,"l":116.75,"c":116.85,"v":1904900},{"d":"2016-10-18","o":117.7,"h":118.26,"l":117.35,"c":117.53,"v":2472900},{"d":"2016-10-19","o":116.71,"h":117.51,"l":116.13,"c":116.82,"v":2263100},{"d":"2016-10-20","o":116.6,"h":117.14,"l":115.96,"c":116.05,"v":2247800},{"d":"2016-10-21","o":115.95,"h":116,"l":114.91,"c":115.59,"v":1979100},{"d":"2016-10-24","o":116.02,"h":116.5,"l":115.48,"c":115.8,"v":1539800},{"d":"2016-10-25","o":115.8,"h":115.87,"l":114.95,"c":115.27,"v":1456400},{"d":"2016-10-26","o":114.79,"h":115.9,"l":114.51,"c":115.45,"v":1830900},{"d":"2016-10-27","o":115.65,"h":116.11,"l":115.2,"c":115.46,"v":1871600},{"d":"2016-10-28","o":115.85,"h":116.58,"l":115.03,"c":115.67,"v":1656200},{"d":"2016-10-31","o":115.63,"h":116.56,"l":115.47,"c":116.24,"v":1877800},{"d":"2016-11-01","o":116.5,"h":116.7,"l":115.46,"c":116.14,"v":2444400},{"d":"2016-11-02","o":116.14,"h":119.2,"l":116,"c":118.61,"v":5361100},{"d":"2016-11-03","o":118.13,"h":118.5,"l":116.66,"c":116.95,"v":2086400},{"d":"2016-11-04","o":117.04,"h":118.12,"l":116.44,"c":117.23,"v":2068300},{"d":"2016-11-07","o":118.11,"h":120,"l":118.11,"c":119.97,"v":2311100},{"d":"2016-11-08","o":119.9,"h":121,"l":119.51,"c":119.81,"v":2118800},{"d":"2016-11-09","o":115.88,"h":118,"l":114.66,"c":117.21,"v":5797600},{"d":"2016-11-10","o":117.34,"h":120.8,"l":117.29,"c":120.33,"v":4357500},{"d":"2016-11-11","o":119.66,"h":121,"l":118.71,"c":119.18,"v":3201800},{"d":"2016-11-14","o":119.17,"h":119.59,"l":116.2,"c":117.25,"v":3622500},{"d":"2016-11-15","o":117.55,"h":117.84,"l":115.38,"c":115.99,"v":3119900},{"d":"2016-11-16","o":116.19,"h":118.03,"l":115.76,"c":117.32,"v":2147100},{"d":"2016-11-17","o":117.5,"h":118.54,"l":117.21,"c":118.37,"v":1313600},{"d":"2016-11-18","o":118.25,"h":118.56,"l":117.87,"c":118.43,"v":2123500},{"d":"2016-11-21","o":118.7,"h":119.88,"l":118.43,"c":119.68,"v":1694600},{"d":"2016-11-22","o":119.92,"h":120.39,"l":119.32,"c":119.48,"v":2251800},{"d":"2016-11-23","o":119.36,"h":120.29,"l":119.07,"c":119.82,"v":1958700},{"d":"2016-11-25","o":119.9,"h":120.78,"l":119.59,"c":120.74,"v":783700},{"d":"2016-11-28","o":120.53,"h":121.39,"l":120.09,"c":120.76,"v":2075600},{"d":"2016-11-29","o":120.74,"h":121.53,"l":120.37,"c":120.94,"v":1484000},{"d":"2016-11-30","o":121.01,"h":121.14,"l":119.43,"c":119.43,"v":2635500},{"d":"2016-12-01","o":119.5,"h":120.05,"l":117.12,"c":117.66,"v":2260400},{"d":"2016-12-02","o":117.63,"h":118.25,"l":116.17,"c":117.29,"v":1922800},{"d":"2016-12-05","o":117.86,"h":118.58,"l":117.29,"c":117.72,"v":2052300},{"d":"2016-12-06","o":118.13,"h":118.89,"l":117.73,"c":118.41,"v":1973600},{"d":"2016-12-07","o":118.65,"h":121.65,"l":118.45,"c":121.57,"v":2024100},{"d":"2016-12-08","o":121.67,"h":122.39,"l":121.27,"c":121.74,"v":1449300},{"d":"2016-12-09","o":121.33,"h":123.46,"l":120.86,"c":123.31,"v":2227200},{"d":"2016-12-12","o":122.86,"h":123.79,"l":122.6,"c":123.61,"v":1608700},{"d":"2016-12-13","o":123.8,"h":125.72,"l":123.68,"c":125.4,"v":2333200},{"d":"2016-12-14","o":125.25,"h":125.65,"l":123.43,"c":123.65,"v":2041300},{"d":"2016-12-15","o":123.45,"h":125.28,"l":123.26,"c":124.55,"v":1761400},{"d":"2016-12-16","o":124.58,"h":125.16,"l":122.44,"c":123,"v":4514000},{"d":"2016-12-19","o":123.23,"h":124.44,"l":123.16,"c":123.65,"v":2750400},{"d":"2016-12-20","o":124.04,"h":124.27,"l":123.01,"c":124.1,"v":3290800},{"d":"2016-12-21","o":118.55,"h":119.98,"l":117.6,"c":117.9,"v":6032500},{"d":"2016-12-22","o":118.06,"h":118.63,"l":117.01,"c":117.79,"v":2758400},{"d":"2016-12-23","o":117.4,"h":118.21,"l":117.11,"c":117.48,"v":1697200},{"d":"2016-12-27","o":117.36,"h":118.48,"l":117.21,"c":117.55,"v":1546300},{"d":"2016-12-28","o":118,"h":118,"l":116.09,"c":116.61,"v":1797700},{"d":"2016-12-29","o":116.98,"h":117.98,"l":116.51,"c":117.01,"v":1633900},{"d":"2016-12-30","o":117.56,"h":117.95,"l":116.59,"c":117.13,"v":1739500},{"d":"2017-01-03","o":117.38,"h":117.81,"l":115.82,"c":116.46,"v":2351600},{"d":"2017-01-04","o":116.91,"h":117.8,"l":116.43,"c":116.74,"v":2639800},{"d":"2017-01-05","o":116.98,"h":117.14,"l":114.95,"c":114.99,"v":3685400},{"d":"2017-01-06","o":114.99,"h":116.74,"l":114.34,"c":116.3,"v":4125300},{"d":"2017-01-09","o":116.14,"h":116.35,"l":114.92,"c":115,"v":2550800},{"d":"2017-01-10","o":114.94,"h":115.99,"l":114.64,"c":115.06,"v":2550100},{"d":"2017-01-11","o":115.4,"h":116.26,"l":114.91,"c":116.12,"v":2845800},{"d":"2017-01-12","o":115.62,"h":115.97,"l":114.84,"c":115.78,"v":2110800},{"d":"2017-01-13","o":115.35,"h":117.44,"l":115.35,"c":116.95,"v":2665600},{"d":"2017-01-17","o":115.92,"h":116.36,"l":115.47,"c":116.03,"v":2374300},{"d":"2017-01-18","o":116.54,"h":116.95,"l":115.74,"c":115.95,"v":2262200},{"d":"2017-01-19","o":115.6,"h":116,"l":115.27,"c":115.5,"v":1647100},{"d":"2017-01-20","o":115.88,"h":116.25,"l":114.81,"c":115.07,"v":2781400},{"d":"2017-01-23","o":114.78,"h":115.27,"l":114.61,"c":114.82,"v":2320000},{"d":"2017-01-24","o":115.2,"h":116.64,"l":114.84,"c":116.48,"v":2810100},{"d":"2017-01-25","o":116.9,"h":118.36,"l":116.7,"c":117.57,"v":2905900},{"d":"2017-01-26","o":116.99,"h":117.44,"l":115.62,"c":115.93,"v":2864600},{"d":"2017-01-27","o":116.2,"h":116.44,"l":115.07,"c":115.35,"v":2545100},{"d":"2017-01-30","o":115.32,"h":115.33,"l":113.41,"c":114.63,"v":2529700},{"d":"2017-01-31","o":113.97,"h":114.02,"l":112.61,"c":113.87,"v":2339000},{"d":"2017-02-01","o":113.8,"h":114.77,"l":112.31,"c":113.21,"v":2471600},{"d":"2017-02-02","o":113.15,"h":113.77,"l":112.71,"c":113.64,"v":2450500},{"d":"2017-02-03","o":114,"h":114.83,"l":113.34,"c":114.49,"v":1663700},{"d":"2017-02-06","o":114.07,"h":115.22,"l":113.38,"c":114.18,"v":2019400},{"d":"2017-02-07","o":114.95,"h":116.17,"l":114.95,"c":115.92,"v":2538200},{"d":"2017-02-08","o":116.15,"h":116.15,"l":114.92,"c":115.43,"v":2373700},{"d":"2017-02-09","o":115.43,"h":117.46,"l":115.43,"c":116.98,"v":2117100},{"d":"2017-02-10","o":116.7,"h":118.84,"l":116.52,"c":117.6,"v":2183000},{"d":"2017-02-13","o":117.9,"h":118.95,"l":117.73,"c":118.59,"v":1988400},{"d":"2017-02-14","o":118.47,"h":120,"l":118.41,"c":120,"v":2559400},{"d":"2017-02-15","o":119.61,"h":120.17,"l":119.3,"c":119.93,"v":1951100},{"d":"2017-02-16","o":119.93,"h":120.99,"l":119.53,"c":120.72,"v":1966900},{"d":"2017-02-17","o":120.51,"h":121.29,"l":120.1,"c":121.23,"v":1904900},{"d":"2017-02-21","o":120.63,"h":122.22,"l":120.57,"c":122.1,"v":2117100},{"d":"2017-02-22","o":121.66,"h":122.88,"l":121.58,"c":122.21,"v":1557000},{"d":"2017-02-23","o":122.59,"h":122.71,"l":121.73,"c":122.48,"v":1439600},{"d":"2017-02-24","o":122,"h":123.43,"l":121.6,"c":123.43,"v":1447700},{"d":"2017-02-27","o":123.01,"h":123.43,"l":122.48,"c":122.79,"v":1679800},{"d":"2017-02-28","o":122.75,"h":123.09,"l":121.93,"c":122.5,"v":1744900},{"d":"2017-03-01","o":123.24,"h":124.29,"l":122.46,"c":124.07,"v":1879700},{"d":"2017-03-02","o":123.99,"h":124.43,"l":123.56,"c":124.35,"v":1896600},{"d":"2017-03-03","o":124.2,"h":124.25,"l":122.99,"c":123.64,"v":2123000},{"d":"2017-03-06","o":122.99,"h":123.43,"l":122.53,"c":123.24,"v":1814100},{"d":"2017-03-07","o":123.63,"h":124.38,"l":123.12,"c":124.14,"v":2705300},{"d":"2017-03-08","o":124.11,"h":124.79,"l":123.78,"c":124.46,"v":2168600},{"d":"2017-03-09","o":124.37,"h":124.37,"l":122.65,"c":123.18,"v":2338100},{"d":"2017-03-10","o":123.65,"h":124.33,"l":123.07,"c":123.93,"v":1931100},{"d":"2017-03-13","o":124.23,"h":124.75,"l":123.47,"c":124.04,"v":2233700},{"d":"2017-03-14","o":124.17,"h":124.73,"l":123.63,"c":123.91,"v":1627800},{"d":"2017-03-15","o":123.41,"h":124.99,"l":123.03,"c":124.8,"v":2087700},{"d":"2017-03-16","o":124.89,"h":125.19,"l":123.61,"c":124.1,"v":2182000},{"d":"2017-03-17","o":124.71,"h":125.45,"l":123.83,"c":125.22,"v":4603600},{"d":"2017-03-20","o":125.22,"h":125.39,"l":124.17,"c":124.39,"v":2257400},{"d":"2017-03-21","o":125.08,"h":125.41,"l":123.63,"c":124.64,"v":3219900},{"d":"2017-03-22","o":125.03,"h":126.53,"l":124.47,"c":126.48,"v":4288600},{"d":"2017-03-23","o":122.71,"h":123.01,"l":120.54,"c":120.76,"v":7116800},{"d":"2017-03-24","o":120.78,"h":121.31,"l":118.76,"c":118.98,"v":3949800},{"d":"2017-03-27","o":118.73,"h":119.8,"l":118.3,"c":119.39,"v":3122800},{"d":"2017-03-28","o":119.82,"h":122.34,"l":119.01,"c":121.35,"v":5516000},{"d":"2017-03-29","o":121.66,"h":121.71,"l":120.15,"c":120.98,"v":2438900},{"d":"2017-03-30","o":120.89,"h":121,"l":120.05,"c":120.52,"v":2030200},{"d":"2017-03-31","o":120.71,"h":121.21,"l":119.84,"c":119.88,"v":2102800},{"d":"2017-04-03","o":118,"h":118.17,"l":117,"c":117.64,"v":3917500},{"d":"2017-04-04","o":117.28,"h":118.07,"l":117.28,"c":118.04,"v":1690600},{"d":"2017-04-05","o":118.24,"h":119.09,"l":117.49,"c":117.64,"v":1902100},{"d":"2017-04-06","o":117.68,"h":117.93,"l":116.76,"c":116.81,"v":2049600},{"d":"2017-04-07","o":117,"h":117.74,"l":116.5,"c":117.44,"v":2408000},{"d":"2017-04-10","o":117.5,"h":118.56,"l":117.37,"c":117.84,"v":2308300},{"d":"2017-04-11","o":116.18,"h":116.8,"l":115.79,"c":116.08,"v":2295300},{"d":"2017-04-12","o":116.05,"h":116.4,"l":115.47,"c":115.58,"v":2087800},{"d":"2017-04-13","o":115.36,"h":115.89,"l":114.82,"c":114.86,"v":1838900},{"d":"2017-04-17","o":114.88,"h":115.73,"l":114.88,"c":115.72,"v":1168300},{"d":"2017-04-18","o":115.5,"h":116.36,"l":115.39,"c":116.24,"v":1978100},{"d":"2017-04-19","o":116.37,"h":117.36,"l":116,"c":116.95,"v":2185400},{"d":"2017-04-20","o":117.65,"h":119.86,"l":117.38,"c":119.21,"v":3743500},{"d":"2017-04-21","o":119.74,"h":119.98,"l":119.03,"c":119.23,"v":2639000},{"d":"2017-04-24","o":119.94,"h":120.51,"l":119.11,"c":119.36,"v":2106800},{"d":"2017-04-25","o":119.38,"h":119.94,"l":118.68,"c":118.69,"v":1947200},{"d":"2017-04-26","o":118.73,"h":119.46,"l":118.4,"c":118.98,"v":1581400},{"d":"2017-04-27","o":119.12,"h":120.62,"l":119.12,"c":120.49,"v":2008200},{"d":"2017-04-28","o":120.19,"h":121.35,"l":120.03,"c":121.3,"v":2476600},{"d":"2017-05-01","o":121.37,"h":121.69,"l":121.1,"c":121.25,"v":1931900},{"d":"2017-05-02","o":121.29,"h":121.71,"l":120.21,"c":120.68,"v":2697100},{"d":"2017-05-03","o":120.43,"h":120.87,"l":119.67,"c":120.3,"v":1762100},{"d":"2017-05-04","o":120.75,"h":120.99,"l":120.22,"c":120.82,"v":1557500},{"d":"2017-05-05","o":120.91,"h":121.52,"l":120.77,"c":121.52,"v":1716900},{"d":"2017-05-08","o":121.1,"h":121.52,"l":120.76,"c":121.11,"v":1522100},{"d":"2017-05-09","o":121.3,"h":121.63,"l":120.91,"c":121.07,"v":1094400},{"d":"2017-05-10","o":121.07,"h":121.37,"l":120.56,"c":121.2,"v":1343600},{"d":"2017-05-11","o":120.75,"h":120.9,"l":119.67,"c":120.8,"v":1835200},{"d":"2017-05-12","o":120.38,"h":121.5,"l":120.38,"c":120.96,"v":2362300},{"d":"2017-05-15","o":120.96,"h":122.54,"l":120.76,"c":122.25,"v":1772200},{"d":"2017-05-16","o":122.69,"h":123.31,"l":122.22,"c":123.14,"v":2180600},{"d":"2017-05-17","o":123.14,"h":123.14,"l":120.34,"c":120.44,"v":2277900},{"d":"2017-05-18","o":120.86,"h":121.03,"l":119.41,"c":120.4,"v":1968800},{"d":"2017-05-19","o":121.01,"h":121.21,"l":120.19,"c":120.98,"v":2190100},{"d":"2017-05-22","o":121.6,"h":122.84,"l":121.22,"c":122.71,"v":1912500},{"d":"2017-05-23","o":122.86,"h":123.07,"l":121.8,"c":122.15,"v":1472300},{"d":"2017-05-24","o":120.43,"h":122.15,"l":120.3,"c":121.95,"v":2026900},{"d":"2017-05-25","o":122.75,"h":123.56,"l":122.2,"c":123.1,"v":1425500},{"d":"2017-05-26","o":122.94,"h":123.11,"l":122.52,"c":122.89,"v":1414500},{"d":"2017-05-30","o":122.61,"h":123.97,"l":122.35,"c":123.77,"v":1373000},{"d":"2017-05-31","o":124,"h":124.6,"l":123.53,"c":124.47,"v":2655600},{"d":"2017-06-01","o":124.93,"h":125.29,"l":123.86,"c":125.29,"v":1902600},{"d":"2017-06-02","o":125.37,"h":125.98,"l":124.89,"c":125.74,"v":1766000},{"d":"2017-06-05","o":126,"h":126.98,"l":125.44,"c":126.58,"v":1950000},{"d":"2017-06-06","o":126.19,"h":127,"l":126.01,"c":126.33,"v":1513600},{"d":"2017-06-07","o":126.08,"h":126.77,"l":125.53,"c":126.55,"v":1640400},{"d":"2017-06-08","o":126.55,"h":127,"l":125.52,"c":126.17,"v":2128900},{"d":"2017-06-09","o":126,"h":126.74,"l":124.98,"c":125.82,"v":1929200},{"d":"2017-06-12","o":125.53,"h":126.3,"l":124.73,"c":126.3,"v":2355800},{"d":"2017-06-13","o":126.44,"h":127.56,"l":126.08,"c":127.07,"v":2434100},{"d":"2017-06-14","o":127.8,"h":128,"l":126.7,"c":127.25,"v":1861200},{"d":"2017-06-15","o":126.28,"h":127.36,"l":124.5,"c":127.03,"v":2196300},{"d":"2017-06-16","o":127.52,"h":128,"l":126.53,"c":127.56,"v":2965400},{"d":"2017-06-19","o":128.47,"h":128.47,"l":127.39,"c":127.77,"v":2123000},{"d":"2017-06-20","o":127.33,"h":127.64,"l":126.38,"c":126.53,"v":2356400},{"d":"2017-06-21","o":127.07,"h":127.18,"l":126.03,"c":127.11,"v":3257900},{"d":"2017-06-22","o":122.97,"h":123.9,"l":119.1,"c":122.08,"v":8691100},{"d":"2017-06-23","o":122.14,"h":123.62,"l":121.72,"c":122.74,"v":3817800},{"d":"2017-06-26","o":123.15,"h":124.05,"l":122.28,"c":122.34,"v":2623000},{"d":"2017-06-27","o":122.5,"h":122.84,"l":122,"c":122.19,"v":2214800},{"d":"2017-06-28","o":122.78,"h":123.83,"l":122.19,"c":123.74,"v":1727500},{"d":"2017-06-29","o":123.5,"h":123.5,"l":122.61,"c":122.99,"v":2687300},{"d":"2017-06-30","o":123.3,"h":124.4,"l":123.15,"c":123.68,"v":2290300},{"d":"2017-07-03","o":123.82,"h":124.88,"l":123.79,"c":123.93,"v":1236200},{"d":"2017-07-05","o":124,"h":124.78,"l":123.99,"c":124.05,"v":1328600},{"d":"2017-07-06","o":123.35,"h":123.63,"l":122.03,"c":122.94,"v":1938100},{"d":"2017-07-07","o":123.55,"h":124.75,"l":123.07,"c":124.21,"v":1889400},{"d":"2017-07-10","o":124.05,"h":124.37,"l":123.59,"c":124.06,"v":1301500},{"d":"2017-07-11","o":124.06,"h":124.1,"l":123.2,"c":123.85,"v":1379800},{"d":"2017-07-12","o":124.3,"h":125.48,"l":124.12,"c":125.47,"v":2017900},{"d":"2017-07-13","o":125.7,"h":126.35,"l":125.44,"c":125.73,"v":1713700},{"d":"2017-07-14","o":126.19,"h":126.96,"l":125.73,"c":126.7,"v":1752900},{"d":"2017-07-17","o":126.77,"h":127.05,"l":126.15,"c":126.42,"v":2005600},{"d":"2017-07-18","o":126.25,"h":127.57,"l":125.48,"c":127.37,"v":1641400},{"d":"2017-07-19","o":127.5,"h":128,"l":126.72,"c":127.78,"v":2275300},{"d":"2017-07-20","o":127.9,"h":128.76,"l":127.65,"c":128.54,"v":1655300},{"d":"2017-07-21","o":128.54,"h":128.96,"l":128.01,"c":128.85,"v":1765400},{"d":"2017-07-24","o":128.27,"h":128.5,"l":127.59,"c":128.01,"v":1763200},{"d":"2017-07-25","o":128.25,"h":129.31,"l":127.68,"c":128.95,"v":1600000},{"d":"2017-07-26","o":129,"h":129.61,"l":128.74,"c":129.51,"v":1615300},{"d":"2017-07-27","o":129.7,"h":129.7,"l":127.42,"c":128.16,"v":2097000},{"d":"2017-07-28","o":127.98,"h":128.53,"l":127.31,"c":128.4,"v":1133900},{"d":"2017-07-31","o":128.5,"h":129.16,"l":128.19,"c":128.82,"v":1584400},{"d":"2017-08-01","o":129.1,"h":129.89,"l":128.95,"c":129.86,"v":3465700},{"d":"2017-08-02","o":129.7,"h":129.84,"l":128.53,"c":128.62,"v":1318300},{"d":"2017-08-03","o":129.22,"h":130.28,"l":127.99,"c":130.02,"v":3559700},{"d":"2017-08-04","o":130.06,"h":130.67,"l":129.54,"c":130.2,"v":1283200},{"d":"2017-08-07","o":129.83,"h":130.35,"l":129.38,"c":129.68,"v":952900},{"d":"2017-08-08","o":129.32,"h":129.89,"l":128.94,"c":129.13,"v":1099500},{"d":"2017-08-09","o":129.01,"h":129.78,"l":128.92,"c":129.62,"v":1216900},{"d":"2017-08-10","o":129.22,"h":129.78,"l":128.19,"c":128.24,"v":1800900},{"d":"2017-08-11","o":128.67,"h":128.71,"l":128.12,"c":128.2,"v":1105500},{"d":"2017-08-14","o":128.88,"h":129.87,"l":128.63,"c":129.69,"v":1421600},{"d":"2017-08-15","o":129.41,"h":129.8,"l":128.74,"c":129.38,"v":1152500},{"d":"2017-08-16","o":129.66,"h":130.49,"l":129.4,"c":130.03,"v":1935500},{"d":"2017-08-17","o":129.88,"h":130.03,"l":127.56,"c":127.59,"v":1567200},{"d":"2017-08-18","o":127.73,"h":128.29,"l":127.27,"c":127.44,"v":1263500},{"d":"2017-08-21","o":127.49,"h":128.31,"l":127.26,"c":128.17,"v":1284500},{"d":"2017-08-22","o":128.56,"h":129.47,"l":127.99,"c":129.31,"v":959500},{"d":"2017-08-23","o":128.68,"h":129.14,"l":128.28,"c":128.36,"v":1543300},{"d":"2017-08-24","o":128.59,"h":129.08,"l":128.27,"c":128.67,"v":1099000},{"d":"2017-08-25","o":129.32,"h":129.78,"l":129.18,"c":129.39,"v":1252400},{"d":"2017-08-28","o":129.71,"h":129.9,"l":129.02,"c":129.24,"v":999900},{"d":"2017-08-29","o":128.47,"h":129.99,"l":128.29,"c":129.66,"v":1170800},{"d":"2017-08-30","o":129.65,"h":129.96,"l":129.09,"c":129.79,"v":1149100},{"d":"2017-08-31","o":130,"h":130.92,"l":129.83,"c":130.76,"v":2003500},{"d":"2017-09-01","o":130.95,"h":130.95,"l":129.87,"c":130.1,"v":1528300},{"d":"2017-09-05","o":130.1,"h":130.39,"l":129.1,"c":129.77,"v":2442400},{"d":"2017-09-06","o":130.21,"h":131.38,"l":130.05,"c":131.12,"v":1549900},{"d":"2017-09-07","o":131.5,"h":134.83,"l":131.36,"c":134.24,"v":2094800},{"d":"2017-09-08","o":134.41,"h":134.97,"l":133.65,"c":133.72,"v":2178800},{"d":"2017-09-11","o":134.62,"h":136.26,"l":133.61,"c":136.23,"v":1667200},{"d":"2017-09-12","o":136.56,"h":136.95,"l":136.01,"c":136.22,"v":1658800},{"d":"2017-09-13","o":135.91,"h":136.17,"l":134.21,"c":134.78,"v":3078600},{"d":"2017-09-14","o":134.5,"h":135.24,"l":134,"c":134.86,"v":3290500},{"d":"2017-09-15","o":135,"h":135.65,"l":134.04,"c":135.35,"v":3713500},{"d":"2017-09-18","o":135.49,"h":137.35,"l":135.49,"c":136.94,"v":2496500},{"d":"2017-09-19","o":137,"h":137.79,"l":136.71,"c":136.71,"v":2379600},{"d":"2017-09-20","o":136.01,"h":138.15,"l":136.01,"c":138.01,"v":1997700},{"d":"2017-09-21","o":137.95,"h":138.12,"l":136.57,"c":136.66,"v":2007000},{"d":"2017-09-22","o":136.68,"h":138,"l":136.5,"c":137.9,"v":1918500},{"d":"2017-09-25","o":137.94,"h":138.27,"l":137.26,"c":138.16,"v":2463200},{"d":"2017-09-26","o":138.5,"h":138.7,"l":136.75,"c":136.84,"v":2911500},{"d":"2017-09-27","o":137.32,"h":137.54,"l":136.12,"c":136.64,"v":3885500},{"d":"2017-09-28","o":132.79,"h":137.68,"l":132.27,"c":136.32,"v":4246400},{"d":"2017-09-29","o":136.91,"h":137.57,"l":134.84,"c":135.07,"v":3312000},{"d":"2017-10-02","o":135.23,"h":135.84,"l":134.62,"c":135.44,"v":2667500},{"d":"2017-10-03","o":134.84,"h":135.97,"l":133.66,"c":134.25,"v":2534900},{"d":"2017-10-04","o":134.52,"h":135.68,"l":134.46,"c":135.16,"v":2193000},{"d":"2017-10-05","o":135.5,"h":136.37,"l":135.27,"c":136.22,"v":1666100},{"d":"2017-10-06","o":136.16,"h":136.97,"l":135.72,"c":136.25,"v":1275700},{"d":"2017-10-09","o":136.25,"h":137,"l":136.03,"c":136.99,"v":1012100},{"d":"2017-10-10","o":137,"h":138,"l":136.85,"c":137.52,"v":1804100},{"d":"2017-10-11","o":137.19,"h":137.52,"l":136.41,"c":136.91,"v":2648200},{"d":"2017-10-12","o":136.98,"h":139.65,"l":136.14,"c":139.2,"v":2872200},{"d":"2017-10-13","o":139.58,"h":140,"l":138.2,"c":139.2,"v":1687200},{"d":"2017-10-16","o":139.43,"h":139.57,"l":138.12,"c":139.09,"v":1453100},{"d":"2017-10-17","o":138.91,"h":139.28,"l":138.28,"c":138.65,"v":1446700},{"d":"2017-10-18","o":138.23,"h":138.63,"l":137.36,"c":137.42,"v":1584800},{"d":"2017-10-19","o":137.45,"h":138.67,"l":136.84,"c":138.62,"v":1351700},{"d":"2017-10-20","o":139.17,"h":139.5,"l":138.51,"c":139.49,"v":1368900},{"d":"2017-10-23","o":139.75,"h":140.17,"l":139.05,"c":139.33,"v":1518200},{"d":"2017-10-24","o":139.34,"h":139.43,"l":138.05,"c":138.91,"v":1215000},{"d":"2017-10-25","o":139,"h":141.24,"l":138.66,"c":141.16,"v":2354700},{"d":"2017-10-26","o":141.58,"h":142.91,"l":141.34,"c":141.97,"v":1965500},{"d":"2017-10-27","o":142.64,"h":143.61,"l":141.99,"c":143.28,"v":2367600},{"d":"2017-10-30","o":143.39,"h":143.78,"l":142.13,"c":143.29,"v":2145000},{"d":"2017-10-31","o":143.18,"h":143.29,"l":142.16,"c":142.36,"v":2255300},{"d":"2017-11-01","o":142.26,"h":143.19,"l":141.47,"c":142.96,"v":2060100},{"d":"2017-11-02","o":142.5,"h":143.78,"l":141.93,"c":143.43,"v":1585200},{"d":"2017-11-03","o":143.43,"h":144.69,"l":143.1,"c":144.04,"v":1336000},{"d":"2017-11-06","o":143.12,"h":144.21,"l":142.29,"c":143.93,"v":1488700},{"d":"2017-11-07","o":144.48,"h":144.48,"l":142.94,"c":143.5,"v":1284400},{"d":"2017-11-08","o":143.76,"h":145,"l":143,"c":144.89,"v":1208300},{"d":"2017-11-09","o":144.61,"h":144.73,"l":142.97,"c":143.83,"v":1288500},{"d":"2017-11-10","o":143.52,"h":144.07,"l":142.7,"c":143.89,"v":922500},{"d":"2017-11-13","o":143.61,"h":144.28,"l":143.16,"c":143.92,"v":1456200},{"d":"2017-11-14","o":143.41,"h":145.5,"l":142.77,"c":144.96,"v":1811900},{"d":"2017-11-15","o":144.41,"h":145,"l":143.68,"c":144.26,"v":1792800},{"d":"2017-11-16","o":144.96,"h":147.28,"l":144.6,"c":147.04,"v":2040100},{"d":"2017-11-17","o":146.39,"h":146.79,"l":144.75,"c":145.45,"v":2557100},{"d":"2017-11-20","o":145.37,"h":146.85,"l":144.88,"c":146.57,"v":1602600},{"d":"2017-11-21","o":147,"h":148.47,"l":146.41,"c":148.01,"v":1732000},{"d":"2017-11-22","o":147.85,"h":148.32,"l":147.03,"c":147.11,"v":1263700},{"d":"2017-11-24","o":148.17,"h":148.17,"l":146.8,"c":147.63,"v":601800},{"d":"2017-11-27","o":148,"h":148.1,"l":147.43,"c":147.5,"v":1352100},{"d":"2017-11-28","o":148.01,"h":148.49,"l":146.65,"c":148.04,"v":1925900},{"d":"2017-11-29","o":148.56,"h":148.56,"l":145.23,"c":146.95,"v":1973000},{"d":"2017-11-30","o":147,"h":148.6,"l":146.8,"c":148.01,"v":2837100},{"d":"2017-12-01","o":147.7,"h":148.36,"l":145.75,"c":146.57,"v":1971600},{"d":"2017-12-04","o":147.5,"h":147.97,"l":146.08,"c":147.15,"v":2099800},{"d":"2017-12-05","o":147.24,"h":148.48,"l":146.79,"c":147.67,"v":1398900},{"d":"2017-12-06","o":147.98,"h":148.48,"l":147.27,"c":148.27,"v":1363400},{"d":"2017-12-07","o":148,"h":148.66,"l":147.24,"c":148.6,"v":1526400},{"d":"2017-12-08","o":149.1,"h":150.59,"l":148.72,"c":150.53,"v":1736000},{"d":"2017-12-11","o":150.55,"h":151.14,"l":150.13,"c":150.69,"v":1983300},{"d":"2017-12-12","o":150.61,"h":152.8,"l":149.96,"c":152.1,"v":2317900},{"d":"2017-12-13","o":151.81,"h":152.75,"l":150.41,"c":151.42,"v":1596800},{"d":"2017-12-14","o":151.84,"h":152.41,"l":151.15,"c":151.21,"v":1612500},{"d":"2017-12-15","o":152.54,"h":152.9,"l":150.66,"c":152.66,"v":3498800},{"d":"2017-12-18","o":153.05,"h":153.75,"l":151.58,"c":151.72,"v":2277500},{"d":"2017-12-19","o":151.96,"h":152.79,"l":150.99,"c":152.22,"v":2063900},{"d":"2017-12-20","o":152.18,"h":152.87,"l":151.62,"c":151.75,"v":3206200},{"d":"2017-12-21","o":156.3,"h":158.44,"l":153.91,"c":154.2,"v":4563600},{"d":"2017-12-22","o":155.78,"h":156,"l":153.8,"c":153.89,"v":1818600},{"d":"2017-12-26","o":153.14,"h":153.47,"l":152.46,"c":152.99,"v":1514400},{"d":"2017-12-27","o":153.24,"h":153.76,"l":152.83,"c":153.32,"v":1690400},{"d":"2017-12-28","o":153.46,"h":153.91,"l":152.99,"c":153.57,"v":1124300},{"d":"2017-12-29","o":154.43,"h":154.58,"l":153.07,"c":153.09,"v":1452100},{"d":"2018-01-02","o":153.5,"h":154.1,"l":152.78,"c":153.84,"v":3061900},{"d":"2018-01-03","o":152.99,"h":154.99,"l":152.99,"c":154.55,"v":2064200},{"d":"2018-01-04","o":155,"h":156.86,"l":154.77,"c":156.38,"v":1777000},{"d":"2018-01-05","o":156.61,"h":157.72,"l":156.13,"c":157.67,"v":1597600},{"d":"2018-01-08","o":157.37,"h":159.01,"l":156.84,"c":158.93,"v":2616900},{"d":"2018-01-09","o":158.5,"h":159.49,"l":157.45,"c":159.46,"v":3204700},{"d":"2018-01-10","o":158.95,"h":159.15,"l":157.73,"c":158.9,"v":1624100},{"d":"2018-01-11","o":158.9,"h":159.4,"l":158.05,"c":159.11,"v":1809200},{"d":"2018-01-12","o":159.5,"h":160.64,"l":158.57,"c":160.11,"v":2048800},{"d":"2018-01-16","o":160.25,"h":160.37,"l":157.91,"c":157.96,"v":2858700},{"d":"2018-01-17","o":159.1,"h":160.47,"l":158.81,"c":160.21,"v":2143100},{"d":"2018-01-18","o":160.13,"h":161.08,"l":159.82,"c":160.94,"v":1715500},{"d":"2018-01-19","o":161.6,"h":162.5,"l":160.2,"c":161.75,"v":2246700},{"d":"2018-01-22","o":161.21,"h":161.88,"l":160.82,"c":161.43,"v":1720000},{"d":"2018-01-23","o":161.29,"h":162.05,"l":160.64,"c":160.88,"v":1635800},{"d":"2018-01-24","o":161.2,"h":161.99,"l":160.54,"c":160.6,"v":1951900},{"d":"2018-01-25","o":161.12,"h":161.75,"l":160.62,"c":160.79,"v":1327100},{"d":"2018-01-26","o":161.25,"h":162.58,"l":160.33,"c":162.55,"v":1950700},{"d":"2018-01-29","o":162.33,"h":162.6,"l":160.97,"c":161.19,"v":1314800},{"d":"2018-01-30","o":160.96,"h":161.16,"l":159.11,"c":159.7,"v":1700000},{"d":"2018-01-31","o":160.09,"h":160.95,"l":159.73,"c":160.7,"v":1878300},{"d":"2018-02-01","o":160.16,"h":161.13,"l":159.54,"c":160.46,"v":1692600},{"d":"2018-02-02","o":159.98,"h":160.27,"l":156.63,"c":156.9,"v":2183600},{"d":"2018-02-05","o":156.12,"h":159.27,"l":150.73,"c":151.83,"v":3733700},{"d":"2018-02-06","o":150.29,"h":155.18,"l":149.43,"c":154.69,"v":4259600},{"d":"2018-02-07","o":154.22,"h":158.93,"l":153.07,"c":155.15,"v":2918700},{"d":"2018-02-08","o":155.31,"h":155.47,"l":150.37,"c":150.51,"v":2900900},{"d":"2018-02-09","o":151.69,"h":154.99,"l":148.79,"c":153.84,"v":3656800},{"d":"2018-02-12","o":154.67,"h":156.47,"l":153.9,"c":154.95,"v":2273700},{"d":"2018-02-13","o":154.2,"h":156.99,"l":153.99,"c":156.84,"v":2059500},{"d":"2018-02-14","o":156.01,"h":160.12,"l":155.15,"c":159.79,"v":2583200},{"d":"2018-02-15","o":160.39,"h":161.11,"l":158.11,"c":161.06,"v":1854900},{"d":"2018-02-16","o":160.96,"h":163.6,"l":160.85,"c":162.66,"v":1997900},{"d":"2018-02-20","o":162.38,"h":162.72,"l":161.07,"c":161.44,"v":1425700},{"d":"2018-02-21","o":161.59,"h":163.76,"l":160.42,"c":160.46,"v":1628600},{"d":"2018-02-22","o":161.08,"h":162,"l":159.91,"c":160.32,"v":1511700},{"d":"2018-02-23","o":161.1,"h":163.05,"l":160.32,"c":162.95,"v":1577200},{"d":"2018-02-26","o":163.82,"h":164.83,"l":162.92,"c":164.74,"v":1782800},{"d":"2018-02-27","o":164.8,"h":165.58,"l":162.55,"c":162.55,"v":1820800},{"d":"2018-02-28","o":162.9,"h":164.39,"l":160.95,"c":161.01,"v":2002200},{"d":"2018-03-01","o":161.28,"h":161.59,"l":155.88,"c":156.15,"v":3005400},{"d":"2018-03-02","o":155.21,"h":157.63,"l":154.69,"c":157.5,"v":2960100},{"d":"2018-03-05","o":157.17,"h":159.66,"l":156.99,"c":158.85,"v":1936800},{"d":"2018-03-06","o":159.17,"h":160.15,"l":156.98,"c":158.03,"v":2352500},{"d":"2018-03-07","o":156.98,"h":158.96,"l":156.52,"c":158.55,"v":3176200},{"d":"2018-03-08","o":159.01,"h":159.42,"l":158.04,"c":158.5,"v":3093200},{"d":"2018-03-09","o":159.65,"h":161.83,"l":159.21,"c":161.51,"v":2988000},{"d":"2018-03-12","o":162,"h":162.77,"l":161.02,"c":161.69,"v":2105000},{"d":"2018-03-13","o":162.12,"h":164.3,"l":162.06,"c":162.49,"v":2742200},{"d":"2018-03-14","o":162.76,"h":163.2,"l":160.42,"c":161,"v":2214800},{"d":"2018-03-15","o":161.29,"h":163.49,"l":160.89,"c":162.86,"v":1840300},{"d":"2018-03-16","o":162.61,"h":163.29,"l":160.88,"c":160.89,"v":4018600},{"d":"2018-03-19","o":160.56,"h":161.5,"l":159.37,"c":160.62,"v":1890000},{"d":"2018-03-20","o":160.95,"h":163.15,"l":160.95,"c":162.88,"v":2249400},{"d":"2018-03-21","o":163.2,"h":163.72,"l":161.93,"c":162.03,"v":3452600},{"d":"2018-03-22","o":156.75,"h":157.94,"l":149.73,"c":150.23,"v":8203600},{"d":"2018-03-23","o":151.33,"h":152.47,"l":147.16,"c":147.35,"v":4039800},{"d":"2018-03-26","o":149,"h":153.17,"l":149,"c":152.85,"v":4231000},{"d":"2018-03-27","o":153.23,"h":153.66,"l":147.8,"c":148.86,"v":3212000},{"d":"2018-03-28","o":149.68,"h":150.35,"l":147.34,"c":147.41,"v":2965700},{"d":"2018-03-29","o":148.29,"h":153.5,"l":147.82,"c":153.5,"v":3595900},{"d":"2018-04-02","o":151.82,"h":151.82,"l":146.5,"c":147.98,"v":2845800},{"d":"2018-04-03","o":148.49,"h":148.97,"l":146.05,"c":148.79,"v":2363300},{"d":"2018-04-04","o":146.69,"h":150.48,"l":146.06,"c":149.97,"v":2161100},{"d":"2018-04-05","o":151.1,"h":152.07,"l":150.01,"c":151.57,"v":3336300},{"d":"2018-04-06","o":149.9,"h":150.79,"l":146.19,"c":147.38,"v":1927200},{"d":"2018-04-09","o":148.26,"h":150.43,"l":148.01,"c":148.25,"v":1465800},{"d":"2018-04-10","o":149.99,"h":152.74,"l":149.84,"c":152.05,"v":2257400},{"d":"2018-04-11","o":149.4,"h":149.87,"l":148.16,"c":148.4,"v":1734900},{"d":"2018-04-12","o":149.18,"h":151.13,"l":148.93,"c":150.09,"v":2005600},{"d":"2018-04-13","o":151,"h":151.41,"l":149.46,"c":150.13,"v":1607800},{"d":"2018-04-16","o":151.45,"h":152.05,"l":150.48,"c":151.42,"v":2151600},{"d":"2018-04-17","o":152.65,"h":154.59,"l":152.08,"c":154.24,"v":2702300},{"d":"2018-04-18","o":154.35,"h":155.7,"l":153.34,"c":155.52,"v":1975700},{"d":"2018-04-19","o":155,"h":155.21,"l":153.62,"c":154.59,"v":1512900},{"d":"2018-04-20","o":154.02,"h":154.75,"l":151.91,"c":152.41,"v":2302000},{"d":"2018-04-23","o":153.23,"h":153.46,"l":152.11,"c":153.04,"v":1533000},{"d":"2018-04-24","o":153.57,"h":154.34,"l":149.85,"c":151.07,"v":1922600},{"d":"2018-04-25","o":151.5,"h":151.5,"l":148.43,"c":150.09,"v":2040200},{"d":"2018-04-26","o":150.93,"h":153.13,"l":150.6,"c":152.29,"v":1634600},{"d":"2018-04-27","o":152.29,"h":152.97,"l":151.19,"c":152.39,"v":1179500},{"d":"2018-04-30","o":153.17,"h":153.26,"l":151.18,"c":151.2,"v":1504700},{"d":"2018-05-01","o":151.09,"h":151.95,"l":150.12,"c":151.92,"v":1204800},{"d":"2018-05-02","o":151.72,"h":152.09,"l":150.41,"c":150.71,"v":1642100},{"d":"2018-05-03","o":150.3,"h":152.04,"l":149.14,"c":151.73,"v":1725000},{"d":"2018-05-04","o":150.71,"h":153.96,"l":150.35,"c":153.44,"v":1504100},{"d":"2018-05-07","o":152.95,"h":153.08,"l":151.84,"c":152.3,"v":2057000},{"d":"2018-05-08","o":151.35,"h":152.5,"l":151.03,"c":151.94,"v":1770100},{"d":"2018-05-09","o":152.9,"h":154.98,"l":152.2,"c":154.62,"v":1515300},{"d":"2018-05-10","o":154.99,"h":157,"l":154.43,"c":156.54,"v":1299400},{"d":"2018-05-11","o":156.54,"h":157.62,"l":155.82,"c":157.08,"v":1211600},{"d":"2018-05-14","o":157.32,"h":157.65,"l":155.31,"c":155.57,"v":1636700},{"d":"2018-05-15","o":154.73,"h":154.8,"l":153.38,"c":154.07,"v":1774500},{"d":"2018-05-16","o":154.5,"h":155.05,"l":153.66,"c":154.08,"v":1946900},{"d":"2018-05-17","o":154.41,"h":155.72,"l":153.82,"c":154.93,"v":1615300},{"d":"2018-05-18","o":155,"h":155.93,"l":154.62,"c":155.31,"v":1517400},{"d":"2018-05-21","o":156.02,"h":157.42,"l":156.02,"c":156.94,"v":1653000},{"d":"2018-05-22","o":156.97,"h":157.43,"l":155.15,"c":155.33,"v":1757100},{"d":"2018-05-23","o":155.29,"h":156.06,"l":154.09,"c":155.31,"v":1738000},{"d":"2018-05-24","o":155.83,"h":156.05,"l":154.69,"c":155.59,"v":1911100},{"d":"2018-05-25","o":155.39,"h":156.48,"l":155.05,"c":155.99,"v":1314900},{"d":"2018-05-29","o":154.96,"h":155.24,"l":152.66,"c":153.54,"v":2047300},{"d":"2018-05-30","o":154.8,"h":156.54,"l":154.53,"c":156.03,"v":1577800},{"d":"2018-05-31","o":156,"h":156.78,"l":154.91,"c":155.74,"v":2767100},{"d":"2018-06-01","o":156.94,"h":159.28,"l":156.56,"c":158.89,"v":1808800},{"d":"2018-06-04","o":158.65,"h":160,"l":158.06,"c":159.43,"v":1481800},{"d":"2018-06-05","o":159.16,"h":160.36,"l":159.05,"c":159.92,"v":1756500},{"d":"2018-06-06","o":160.57,"h":162.75,"l":160.16,"c":162.71,"v":1771300},{"d":"2018-06-07","o":162.74,"h":162.85,"l":159.6,"c":160.61,"v":1841800},{"d":"2018-06-08","o":160.71,"h":162.33,"l":160.61,"c":162.17,"v":1725200},{"d":"2018-06-11","o":161.53,"h":163.63,"l":161.53,"c":162.75,"v":1978400},{"d":"2018-06-12","o":163.44,"h":164.01,"l":162.45,"c":162.84,"v":2881300},{"d":"2018-06-13","o":163.09,"h":164.25,"l":162.61,"c":163.02,"v":2357600},{"d":"2018-06-14","o":163.33,"h":163.95,"l":162.14,"c":162.76,"v":1914400},{"d":"2018-06-15","o":161.84,"h":163.7,"l":160.64,"c":163.48,"v":8561500},{"d":"2018-06-18","o":162,"h":162.98,"l":160.86,"c":162.88,"v":1789800},{"d":"2018-06-19","o":162.12,"h":163.34,"l":161.3,"c":163.31,"v":2574400},{"d":"2018-06-20","o":163,"h":163.37,"l":161.66,"c":161.77,"v":2026800},{"d":"2018-06-21","o":161.37,"h":161.93,"l":159.63,"c":160.03,"v":2034200},{"d":"2018-06-22","o":160.5,"h":160.5,"l":158.44,"c":159.63,"v":3623900},{"d":"2018-06-25","o":157.99,"h":158.06,"l":155.35,"c":156.16,"v":3134500},{"d":"2018-06-26","o":156.53,"h":157.59,"l":156.16,"c":156.86,"v":2164000},{"d":"2018-06-27","o":157.16,"h":158.7,"l":155.3,"c":155.34,"v":3191900},{"d":"2018-06-28","o":160.49,"h":165.56,"l":159.7,"c":164.5,"v":5801100},{"d":"2018-06-29","o":164.19,"h":165.56,"l":163.03,"c":163.59,"v":3370000},{"d":"2018-07-02","o":161.9,"h":163.42,"l":161.3,"c":163.23,"v":2279400},{"d":"2018-07-03","o":163.91,"h":165.42,"l":163.02,"c":163.34,"v":1919100},{"d":"2018-07-05","o":163.7,"h":164.85,"l":163.16,"c":164.8,"v":2427900},{"d":"2018-07-06","o":164.77,"h":165.17,"l":163.01,"c":164.51,"v":1840400},{"d":"2018-07-09","o":165,"h":166.26,"l":165,"c":166.13,"v":1651600},{"d":"2018-07-10","o":166.5,"h":167.77,"l":166.34,"c":166.46,"v":2071000},{"d":"2018-07-11","o":165.4,"h":167.1,"l":164.61,"c":166.31,"v":1307100},{"d":"2018-07-12","o":167.52,"h":168.15,"l":166.98,"c":168.03,"v":1717000},{"d":"2018-07-13","o":167.75,"h":168.5,"l":167.63,"c":168.09,"v":1420300},{"d":"2018-07-16","o":168.15,"h":168.47,"l":167.38,"c":167.64,"v":1522800},{"d":"2018-07-17","o":167.08,"h":168.95,"l":167,"c":168.07,"v":2315300},{"d":"2018-07-18","o":167.47,"h":167.47,"l":165.97,"c":166.38,"v":2206500},{"d":"2018-07-19","o":166.21,"h":167.27,"l":165.51,"c":166.89,"v":2055100},{"d":"2018-07-20","o":166.59,"h":166.99,"l":166.32,"c":166.52,"v":1110200},{"d":"2018-07-23","o":165.93,"h":166.45,"l":165.51,"c":165.96,"v":1783300},{"d":"2018-07-24","o":166.33,"h":166.52,"l":164.31,"c":165.17,"v":2545500},{"d":"2018-07-25","o":165,"h":167.12,"l":165,"c":167.08,"v":2285200},{"d":"2018-07-26","o":167.4,"h":168.11,"l":165.06,"c":165.17,"v":2228000},{"d":"2018-07-27","o":165.36,"h":165.75,"l":161.11,"c":162.02,"v":2704000},{"d":"2018-07-30","o":162.24,"h":162.42,"l":158.08,"c":159.42,"v":2553200},{"d":"2018-07-31","o":160.3,"h":161.3,"l":158.89,"c":159.33,"v":2722700},{"d":"2018-08-01","o":160.31,"h":161.39,"l":159.09,"c":159.71,"v":2060600},{"d":"2018-08-02","o":158.3,"h":160.3,"l":157.84,"c":160.15,"v":1774700},{"d":"2018-08-03","o":160.49,"h":160.94,"l":158.96,"c":160.37,"v":1478500},{"d":"2018-08-06","o":160.27,"h":161.01,"l":159.58,"c":160.58,"v":1135800},{"d":"2018-08-07","o":161.18,"h":161.91,"l":161,"c":161.2,"v":1415700},{"d":"2018-08-08","o":161.1,"h":161.65,"l":160.9,"c":161.14,"v":1123400},{"d":"2018-08-09","o":161.13,"h":161.74,"l":160.54,"c":160.64,"v":1722100},{"d":"2018-08-10","o":160.05,"h":161.47,"l":159.88,"c":160.68,"v":1354200},{"d":"2018-08-13","o":160.73,"h":161.9,"l":160.05,"c":160.23,"v":1590100},{"d":"2018-08-14","o":160.09,"h":161.63,"l":159.89,"c":161.24,"v":2083200},{"d":"2018-08-15","o":160.56,"h":161.44,"l":159.76,"c":160.41,"v":1669400},{"d":"2018-08-16","o":161.8,"h":163.25,"l":161.51,"c":162.89,"v":1957000},{"d":"2018-08-17","o":163.47,"h":165.17,"l":163.06,"c":164.89,"v":2717500},{"d":"2018-08-20","o":165.34,"h":165.64,"l":164.8,"c":165.12,"v":1285800},{"d":"2018-08-21","o":165.5,"h":165.9,"l":164.52,"c":164.61,"v":1291600},{"d":"2018-08-22","o":164.69,"h":165.86,"l":164.34,"c":164.92,"v":1184400},{"d":"2018-08-23","o":164.98,"h":166.48,"l":164.98,"c":165.2,"v":1299200},{"d":"2018-08-24","o":165.91,"h":166.79,"l":165.01,"c":165.88,"v":1768200},{"d":"2018-08-27","o":166.78,"h":167.25,"l":166.14,"c":166.87,"v":1406800},{"d":"2018-08-28","o":167.38,"h":167.9,"l":166.58,"c":167.67,"v":1668500},{"d":"2018-08-29","o":167.55,"h":169.92,"l":167.55,"c":169.77,"v":1370800},{"d":"2018-08-30","o":169.56,"h":169.77,"l":168.13,"c":168.63,"v":1480000},{"d":"2018-08-31","o":168.71,"h":169.56,"l":168.2,"c":169.07,"v":2803300},{"d":"2018-09-04","o":168.76,"h":169.59,"l":167.88,"c":169.5,"v":1676900},{"d":"2018-09-05","o":169.05,"h":169.29,"l":167.5,"c":168.64,"v":1869000},{"d":"2018-09-06","o":168.28,"h":169.92,"l":167.84,"c":169.36,"v":1813000},{"d":"2018-09-07","o":168.87,"h":169.67,"l":168.46,"c":169.07,"v":1826600},{"d":"2018-09-10","o":169.86,"h":171,"l":169.45,"c":169.55,"v":1888500},{"d":"2018-09-11","o":169.71,"h":171.01,"l":169.23,"c":170.69,"v":1963400},{"d":"2018-09-12","o":170.69,"h":171.03,"l":169.51,"c":170.35,"v":1743300},{"d":"2018-09-13","o":171.16,"h":172.51,"l":170.85,"c":172.07,"v":1586500},{"d":"2018-09-14","o":171.74,"h":172.27,"l":171.03,"c":171.64,"v":2212900},{"d":"2018-09-17","o":171.45,"h":171.72,"l":170.76,"c":171.04,"v":1770900},{"d":"2018-09-18","o":171.14,"h":172.83,"l":171.06,"c":172.41,"v":2078400},{"d":"2018-09-19","o":172.82,"h":173.31,"l":171.85,"c":173.14,"v":1531100},{"d":"2018-09-20","o":173.9,"h":174.39,"l":173.26,"c":174.13,"v":1818900},{"d":"2018-09-21","o":174.75,"h":175.64,"l":173.87,"c":174.19,"v":4743000},{"d":"2018-09-24","o":173.06,"h":173.25,"l":172.24,"c":172.63,"v":2074700},{"d":"2018-09-25","o":173.54,"h":174.5,"l":172.43,"c":172.82,"v":1979900},{"d":"2018-09-26","o":173.07,"h":174.55,"l":172.46,"c":172.97,"v":2623900},{"d":"2018-09-27","o":168.93,"h":173.93,"l":168.7,"c":170.05,"v":3112800},{"d":"2018-09-28","o":169.99,"h":170.8,"l":169.06,"c":170.2,"v":2384500},{"d":"2018-10-01","o":171.14,"h":174.18,"l":171.11,"c":173.51,"v":2336700},{"d":"2018-10-02","o":173.12,"h":173.56,"l":172.51,"c":173.15,"v":1762700},{"d":"2018-10-03","o":173.72,"h":174.82,"l":173.66,"c":174.14,"v":1655500},{"d":"2018-10-04","o":173.87,"h":174.14,"l":170.48,"c":171.86,"v":1779100},{"d":"2018-10-05","o":171.53,"h":172.15,"l":170.11,"c":171.23,"v":1485800},{"d":"2018-10-08","o":170.34,"h":171.74,"l":168.65,"c":169.9,"v":1693600},{"d":"2018-10-09","o":169.21,"h":169.88,"l":168.11,"c":168.8,"v":2027900},{"d":"2018-10-10","o":168.5,"h":168.63,"l":161.58,"c":161.74,"v":2972300},{"d":"2018-10-11","o":161.12,"h":161.54,"l":155.11,"c":156,"v":4752800},{"d":"2018-10-12","o":159.59,"h":160.23,"l":157.39,"c":159.44,"v":3376300},{"d":"2018-10-15","o":158.94,"h":159.62,"l":157.84,"c":157.92,"v":1945100},{"d":"2018-10-16","o":159.57,"h":161.88,"l":158.9,"c":161.2,"v":2830200},{"d":"2018-10-17","o":159.15,"h":160.36,"l":157.8,"c":158.9,"v":2687200},{"d":"2018-10-18","o":158.44,"h":158.44,"l":155.17,"c":156.2,"v":2196000},{"d":"2018-10-19","o":156.01,"h":158.65,"l":155.43,"c":158.28,"v":2426100},{"d":"2018-10-22","o":158.09,"h":160.29,"l":157.03,"c":159.55,"v":1958300},{"d":"2018-10-23","o":156.7,"h":159.32,"l":155.58,"c":158.09,"v":2204000},{"d":"2018-10-24","o":157.87,"h":158.44,"l":153,"c":153.12,"v":2473700},{"d":"2018-10-25","o":155.4,"h":157.96,"l":154.88,"c":156.92,"v":2313700},{"d":"2018-10-26","o":154.3,"h":156.08,"l":152.86,"c":154.45,"v":2472500},{"d":"2018-10-29","o":156.05,"h":156.64,"l":150.63,"c":152.74,"v":1909200},{"d":"2018-10-30","o":153.44,"h":154.86,"l":152.31,"c":154.62,"v":2296400},{"d":"2018-10-31","o":156.22,"h":159.45,"l":156.03,"c":157.62,"v":2414900},{"d":"2018-11-01","o":157.9,"h":159.21,"l":157.44,"c":158.58,"v":1771600},{"d":"2018-11-02","o":158.94,"h":160.67,"l":155.99,"c":157.39,"v":1998600},{"d":"2018-11-05","o":157.63,"h":158.96,"l":156.73,"c":158.6,"v":1705200},{"d":"2018-11-06","o":158.96,"h":159.97,"l":158.7,"c":159.42,"v":1364700},{"d":"2018-11-07","o":160,"h":163.99,"l":159.99,"c":163.87,"v":2278400},{"d":"2018-11-08","o":162.87,"h":164.54,"l":162.87,"c":164.5,"v":1294400},{"d":"2018-11-09","o":164.03,"h":165.65,"l":163.14,"c":165.15,"v":1882100},{"d":"2018-11-12","o":164.52,"h":164.95,"l":162.32,"c":162.44,"v":2263800},{"d":"2018-11-13","o":162.67,"h":163.84,"l":160.93,"c":161.45,"v":1486700},{"d":"2018-11-14","o":163.22,"h":163.4,"l":159.38,"c":160.29,"v":2819900},{"d":"2018-11-15","o":159.92,"h":162.95,"l":159.43,"c":162.49,"v":2561800},{"d":"2018-11-16","o":161.71,"h":165.83,"l":161.69,"c":165,"v":3218500},{"d":"2018-11-19","o":164.5,"h":165.94,"l":162.11,"c":162.77,"v":2194400},{"d":"2018-11-20","o":160.2,"h":160.97,"l":157.74,"c":158.9,"v":2224800},{"d":"2018-11-21","o":160,"h":160,"l":156.74,"c":156.98,"v":2525600},{"d":"2018-11-23","o":155.85,"h":157.87,"l":155.25,"c":156.93,"v":938800},{"d":"2018-11-26","o":158.54,"h":159.48,"l":157.38,"c":158.4,"v":2127500},{"d":"2018-11-27","o":158.04,"h":159.38,"l":157.51,"c":159.11,"v":1930000},{"d":"2018-11-28","o":160.01,"h":162.36,"l":159.29,"c":162.21,"v":2784000},{"d":"2018-11-29","o":162.21,"h":162.46,"l":160.81,"c":161.07,"v":2414600},{"d":"2018-11-30","o":161.77,"h":164.54,"l":160.98,"c":164.52,"v":5832800},{"d":"2018-12-03","o":165.97,"h":167.07,"l":164.68,"c":166.82,"v":2319800},{"d":"2018-12-04","o":166.46,"h":168.37,"l":164.09,"c":164.21,"v":3108900},{"d":"2018-12-06","o":160.71,"h":161.74,"l":156.64,"c":159.25,"v":6012000},{"d":"2018-12-07","o":158.88,"h":160.78,"l":156.24,"c":157.45,"v":3090000},{"d":"2018-12-10","o":157.02,"h":158.65,"l":154.41,"c":157.72,"v":2280800},{"d":"2018-12-11","o":160,"h":160.83,"l":157.41,"c":158.3,"v":1786300},{"d":"2018-12-12","o":160.26,"h":161.21,"l":158.53,"c":158.62,"v":2423400},{"d":"2018-12-13","o":159.79,"h":161.09,"l":159.22,"c":160.25,"v":2227100},{"d":"2018-12-14","o":158.33,"h":158.64,"l":155.12,"c":155.53,"v":2336100},{"d":"2018-12-17","o":154.73,"h":154.98,"l":150.88,"c":151.67,"v":2755000},{"d":"2018-12-18","o":153.33,"h":154.03,"l":151.15,"c":152.14,"v":2692600},{"d":"2018-12-19","o":152.29,"h":156.21,"l":149.58,"c":150.96,"v":3261000},{"d":"2018-12-20","o":146,"h":147.2,"l":139.49,"c":143.5,"v":6409200},{"d":"2018-12-21","o":141.02,"h":144.85,"l":136.93,"c":137.2,"v":6236900},{"d":"2018-12-24","o":136.58,"h":136.92,"l":133.6,"c":133.67,"v":2305400},{"d":"2018-12-26","o":134.8,"h":139.02,"l":132.63,"c":139.01,"v":2488600},{"d":"2018-12-27","o":137.11,"h":140.41,"l":134.69,"c":140.41,"v":2684100},{"d":"2018-12-28","o":141.01,"h":141.8,"l":138.81,"c":139.82,"v":2015600},{"d":"2018-12-31","o":140.4,"h":141.29,"l":139.39,"c":141.01,"v":1826400},{"d":"2019-01-02","o":138.93,"h":141.19,"l":138.28,"c":140.59,"v":2059300},{"d":"2019-01-03","o":139.13,"h":139.57,"l":135.58,"c":135.79,"v":2801300},{"d":"2019-01-04","o":138.12,"h":141.34,"l":137.5,"c":141.07,"v":2296400},{"d":"2019-01-07","o":140.83,"h":142.37,"l":139.85,"c":141.56,"v":2315600},{"d":"2019-01-08","o":144.63,"h":146.81,"l":142.69,"c":145.14,"v":2647800},{"d":"2019-01-09","o":145.26,"h":147.2,"l":145.14,"c":145.87,"v":2181500},{"d":"2019-01-10","o":144.66,"h":147.13,"l":144.27,"c":147.02,"v":1836300},{"d":"2019-01-11","o":143.01,"h":147.43,"l":143.01,"c":146.23,"v":2004100},{"d":"2019-01-14","o":144.78,"h":145.66,"l":144.15,"c":144.93,"v":1484500},{"d":"2019-01-15","o":145.08,"h":147.5,"l":145.01,"c":146.89,"v":1543800},{"d":"2019-01-16","o":148.78,"h":149.46,"l":147.72,"c":147.88,"v":2677100},{"d":"2019-01-17","o":147.24,"h":149.62,"l":147.24,"c":149.12,"v":1814700},{"d":"2019-01-18","o":150,"h":151.4,"l":149.11,"c":150.45,"v":2470500},{"d":"2019-01-22","o":149.5,"h":150.4,"l":147.91,"c":148.97,"v":1950300},{"d":"2019-01-23","o":149.86,"h":150.93,"l":147.44,"c":148.42,"v":1989400},{"d":"2019-01-24","o":148.81,"h":150.31,"l":148.67,"c":150.15,"v":1947100},{"d":"2019-01-25","o":151.58,"h":152.22,"l":150.96,"c":151.85,"v":1742800},{"d":"2019-01-28","o":150.72,"h":152.24,"l":150.2,"c":152.24,"v":2046500},{"d":"2019-01-29","o":152.02,"h":152.41,"l":151.11,"c":152.02,"v":1963200},{"d":"2019-01-30","o":152.52,"h":154.5,"l":151.84,"c":154.09,"v":1679400},{"d":"2019-01-31","o":153.5,"h":154.9,"l":153.12,"c":153.55,"v":2115600},{"d":"2019-02-01","o":154.25,"h":155.22,"l":153.66,"c":154.74,"v":1957400},{"d":"2019-02-04","o":155,"h":156.64,"l":154.23,"c":156.55,"v":1666100},{"d":"2019-02-05","o":156.75,"h":157.41,"l":156.55,"c":157.32,"v":1985700},{"d":"2019-02-06","o":157.15,"h":158.03,"l":156.89,"c":157.16,"v":1375100},{"d":"2019-02-07","o":155.85,"h":156,"l":154.19,"c":155.18,"v":2109800},{"d":"2019-02-08","o":154.15,"h":155.95,"l":154.02,"c":155.59,"v":2300000},{"d":"2019-02-11","o":156,"h":157.3,"l":155.02,"c":155.32,"v":1410500},{"d":"2019-02-12","o":156.03,"h":157.03,"l":155.64,"c":156.63,"v":1861300},{"d":"2019-02-13","o":157,"h":158.54,"l":156.86,"c":158.03,"v":1952100},{"d":"2019-02-14","o":157.72,"h":158.84,"l":156.74,"c":157.85,"v":1552900},{"d":"2019-02-15","o":159.08,"h":159.33,"l":158.23,"c":159.23,"v":2395200},{"d":"2019-02-19","o":158.61,"h":160.1,"l":158.19,"c":159.48,"v":1656500},{"d":"2019-02-20","o":159.78,"h":160.12,"l":158.43,"c":159.71,"v":1942300},{"d":"2019-02-21","o":159.58,"h":160.05,"l":158.88,"c":159.53,"v":1835700},{"d":"2019-02-22","o":160.18,"h":161.83,"l":159.96,"c":161.5,"v":1679300},{"d":"2019-02-25","o":162.06,"h":162.41,"l":161.53,"c":161.67,"v":1368000},{"d":"2019-02-26","o":161.62,"h":162.5,"l":161.04,"c":161.34,"v":1526200},{"d":"2019-02-27","o":160.85,"h":161.26,"l":160.13,"c":160.63,"v":1536300},{"d":"2019-02-28","o":160.9,"h":162,"l":160.39,"c":161.38,"v":2017300},{"d":"2019-03-01","o":163,"h":164.9,"l":162.68,"c":164.2,"v":2227600},{"d":"2019-03-04","o":164.75,"h":164.92,"l":160.91,"c":162.82,"v":1896300},{"d":"2019-03-05","o":162.97,"h":163.91,"l":162.52,"c":163.67,"v":1564900},{"d":"2019-03-06","o":164.06,"h":164.06,"l":162.34,"c":162.39,"v":1733300},{"d":"2019-03-07","o":162.21,"h":162.45,"l":160.78,"c":161.85,"v":1655000},{"d":"2019-03-08","o":161,"h":161.81,"l":160.5,"c":161.69,"v":1458100},{"d":"2019-03-11","o":162.48,"h":164.07,"l":161.99,"c":163.94,"v":1240400},{"d":"2019-03-12","o":164.49,"h":165.82,"l":163.72,"c":163.99,"v":2351200},{"d":"2019-03-13","o":164.97,"h":165.28,"l":163.66,"c":164.11,"v":2095200},{"d":"2019-03-14","o":164.46,"h":164.93,"l":164.11,"c":164.82,"v":2270100},{"d":"2019-03-15","o":165,"h":167.04,"l":164.9,"c":166.39,"v":3737200},{"d":"2019-03-18","o":166.75,"h":167.44,"l":165.14,"c":166.43,"v":1592100},{"d":"2019-03-19","o":167.11,"h":167.63,"l":165.53,"c":166.2,"v":1949600},{"d":"2019-03-20","o":166.4,"h":167.26,"l":164.81,"c":166.27,"v":2128800},{"d":"2019-03-21","o":165.18,"h":168.92,"l":165.18,"c":168.24,"v":1666400},{"d":"2019-03-22","o":167.8,"h":168.42,"l":165.11,"c":165.24,"v":1602600},{"d":"2019-03-25","o":164.98,"h":165.47,"l":164,"c":165.08,"v":1769900},{"d":"2019-03-26","o":166.48,"h":167.6,"l":165.94,"c":166.94,"v":1777800},{"d":"2019-03-27","o":167,"h":167.8,"l":165.37,"c":166.47,"v":2376200},{"d":"2019-03-28","o":170.92,"h":177.49,"l":170.48,"c":175.12,"v":5398700},{"d":"2019-03-29","o":175.3,"h":176.97,"l":174.95,"c":176.02,"v":2773000},{"d":"2019-04-01","o":175.5,"h":176.52,"l":174.79,"c":176.32,"v":2977900},{"d":"2019-04-02","o":175.83,"h":176.55,"l":174.56,"c":175.37,"v":1923600},{"d":"2019-04-03","o":175.9,"h":177.39,"l":175.48,"c":177.19,"v":2481800},{"d":"2019-04-04","o":177.19,"h":177.44,"l":175.86,"c":177.16,"v":2270200},{"d":"2019-04-05","o":177.44,"h":178.42,"l":177.04,"c":178.15,"v":1861500},{"d":"2019-04-08","o":177.67,"h":179.08,"l":177.37,"c":178.91,"v":1373300},{"d":"2019-04-09","o":177.75,"h":178.47,"l":177.28,"c":177.73,"v":1813900},{"d":"2019-04-10","o":176.8,"h":177.75,"l":176.1,"c":177,"v":1582600},{"d":"2019-04-11","o":177.18,"h":178.47,"l":176.9,"c":178.36,"v":1417200},{"d":"2019-04-12","o":178.5,"h":179.36,"l":177.8,"c":178.64,"v":2663400},{"d":"2019-04-15","o":178.41,"h":179.64,"l":177.95,"c":179.3,"v":1619800},{"d":"2019-04-16","o":179.8,"h":179.9,"l":178.26,"c":179.06,"v":1618200},{"d":"2019-04-17","o":179.58,"h":180,"l":178.9,"c":178.95,"v":1637400},{"d":"2019-04-18","o":178.72,"h":179,"l":177.39,"c":178.61,"v":1319700},{"d":"2019-04-22","o":177.25,"h":178.25,"l":177.02,"c":178.07,"v":1393900},{"d":"2019-04-23","o":178.2,"h":180.55,"l":177.96,"c":180.48,"v":1785500},{"d":"2019-04-24","o":180.86,"h":181.41,"l":180.27,"c":180.81,"v":1463900},{"d":"2019-04-25","o":180.58,"h":180.58,"l":178.61,"c":179.95,"v":1035300},{"d":"2019-04-26","o":180.12,"h":180.85,"l":179.09,"c":180.83,"v":1010300},{"d":"2019-04-29","o":180.78,"h":181.72,"l":180.64,"c":181.21,"v":1111900},{"d":"2019-04-30","o":181.58,"h":182.83,"l":181.17,"c":182.67,"v":1535800},{"d":"2019-05-01","o":183.2,"h":183.35,"l":181.29,"c":181.31,"v":1242400},{"d":"2019-05-02","o":181,"h":182.33,"l":178.49,"c":179.39,"v":1889900},{"d":"2019-05-03","o":177.03,"h":177.96,"l":176.52,"c":176.98,"v":2680200},{"d":"2019-05-06","o":173.83,"h":176.87,"l":172.89,"c":176.26,"v":1630200},{"d":"2019-05-07","o":174.92,"h":175.15,"l":172.36,"c":173.94,"v":2308500},{"d":"2019-05-08","o":174.07,"h":175.25,"l":173.16,"c":173.82,"v":1984900},{"d":"2019-05-09","o":172.1,"h":174.58,"l":171.39,"c":174.46,"v":2044800},{"d":"2019-05-10","o":173.72,"h":174.98,"l":170.67,"c":174.3,"v":2139600},{"d":"2019-05-13","o":171.39,"h":172,"l":170.35,"c":171.02,"v":1853800},{"d":"2019-05-14","o":171.91,"h":174.77,"l":171.91,"c":173.61,"v":2181200},{"d":"2019-05-15","o":172.21,"h":176.14,"l":172.18,"c":175.4,"v":2060800},{"d":"2019-05-16","o":176.27,"h":179.75,"l":176.11,"c":178.17,"v":2232100},{"d":"2019-05-17","o":176.39,"h":179.19,"l":176.39,"c":178.33,"v":1551100},{"d":"2019-05-20","o":176.98,"h":179.47,"l":176.44,"c":178.54,"v":1566000},{"d":"2019-05-21","o":179.61,"h":180,"l":178.81,"c":179.57,"v":1224900},{"d":"2019-05-22","o":179.32,"h":181.38,"l":179.19,"c":180.39,"v":1212300},{"d":"2019-05-23","o":178.94,"h":178.94,"l":176.44,"c":178.27,"v":1250200},{"d":"2019-05-24","o":179.56,"h":180.33,"l":178.64,"c":178.81,"v":1288100},{"d":"2019-05-28","o":179.26,"h":180.11,"l":177.8,"c":178.39,"v":2336500},{"d":"2019-05-29","o":177.64,"h":178.7,"l":176.61,"c":177.61,"v":1547700},{"d":"2019-05-30","o":177.66,"h":179.46,"l":177.66,"c":178.82,"v":1047900},{"d":"2019-05-31","o":177.47,"h":178.63,"l":176.49,"c":178.07,"v":1799600},{"d":"2019-06-03","o":177.87,"h":178.36,"l":174.23,"c":175.16,"v":1774600},{"d":"2019-06-04","o":177.27,"h":178.02,"l":175.77,"c":177.97,"v":2269700},{"d":"2019-06-05","o":179.42,"h":180.35,"l":178.39,"c":179.56,"v":1492100},{"d":"2019-06-06","o":180,"h":180.98,"l":179.33,"c":180.4,"v":1737700},{"d":"2019-06-07","o":181.63,"h":184.23,"l":181.27,"c":182.92,"v":1965900},{"d":"2019-06-10","o":184.33,"h":185.27,"l":183.73,"c":184.44,"v":1525000},{"d":"2019-06-11","o":185.76,"h":186.68,"l":183.07,"c":183.37,"v":1423400},{"d":"2019-06-12","o":183.62,"h":185.07,"l":183.22,"c":184.59,"v":1402100},{"d":"2019-06-13","o":185.87,"h":186.1,"l":184.24,"c":184.95,"v":1323700},{"d":"2019-06-14","o":184.66,"h":185.83,"l":184.14,"c":184.97,"v":1864700},{"d":"2019-06-17","o":185,"h":185.33,"l":183.78,"c":183.9,"v":1177900},{"d":"2019-06-18","o":184.99,"h":185.67,"l":184.29,"c":184.5,"v":1972600},{"d":"2019-06-19","o":184.73,"h":185.38,"l":183.51,"c":183.95,"v":2023500},{"d":"2019-06-20","o":184.79,"h":186.96,"l":184.48,"c":186.52,"v":2122000},{"d":"2019-06-21","o":187.1,"h":187.31,"l":185.19,"c":185.56,"v":3306600},{"d":"2019-06-24","o":186.07,"h":187.15,"l":185.58,"c":186.11,"v":1703100},{"d":"2019-06-25","o":186.52,"h":186.66,"l":184.48,"c":184.9,"v":1863300},{"d":"2019-06-26","o":185.63,"h":185.93,"l":183.31,"c":183.31,"v":2395300},{"d":"2019-06-27","o":178.8,"h":183.11,"l":177.99,"c":183,"v":3434500},{"d":"2019-06-28","o":184.23,"h":185.5,"l":182.87,"c":184.77,"v":2937900},{"d":"2019-07-01","o":184.83,"h":186.96,"l":184.43,"c":186.87,"v":2397800},{"d":"2019-07-02","o":186.91,"h":188.74,"l":186.24,"c":188.6,"v":2123500},{"d":"2019-07-03","o":189.33,"h":190.97,"l":188.1,"c":190.97,"v":1106900},{"d":"2019-07-05","o":189.92,"h":191.74,"l":188.25,"c":191.39,"v":2111000},{"d":"2019-07-08","o":191.06,"h":191.14,"l":189.86,"c":190.31,"v":1877200},{"d":"2019-07-09","o":189.07,"h":191.15,"l":189.07,"c":191.09,"v":1732500},{"d":"2019-07-10","o":191.51,"h":192.09,"l":190.98,"c":191.71,"v":1584400},{"d":"2019-07-11","o":192.49,"h":194.67,"l":192.25,"c":194.67,"v":1922200},{"d":"2019-07-12","o":195,"h":196.23,"l":193.82,"c":196.21,"v":2059400},{"d":"2019-07-15","o":196.22,"h":196.36,"l":195.08,"c":195.32,"v":1267000},{"d":"2019-07-16","o":195.15,"h":195.6,"l":193.38,"c":194.25,"v":1460100},{"d":"2019-07-17","o":194.84,"h":195.11,"l":193.54,"c":193.81,"v":1557700},{"d":"2019-07-18","o":193.69,"h":195.64,"l":193.19,"c":194.82,"v":1562400},{"d":"2019-07-19","o":194.83,"h":195.96,"l":193.86,"c":193.93,"v":1583200},{"d":"2019-07-22","o":194.65,"h":195.4,"l":194.31,"c":194.44,"v":1090000},{"d":"2019-07-23","o":195.32,"h":195.5,"l":193,"c":194.46,"v":1111800},{"d":"2019-07-24","o":194,"h":194.55,"l":192.88,"c":194.47,"v":1250900},{"d":"2019-07-25","o":195.01,"h":195.6,"l":193.69,"c":194.97,"v":1531000},{"d":"2019-07-26","o":195.1,"h":197.03,"l":194.58,"c":196.93,"v":1255400},{"d":"2019-07-29","o":197,"h":197.47,"l":196.2,"c":197.35,"v":1319700},{"d":"2019-07-30","o":196.37,"h":197.23,"l":195.35,"c":195.65,"v":1143900},{"d":"2019-07-31","o":196.06,"h":196.39,"l":190.51,"c":192.58,"v":1566000},{"d":"2019-08-01","o":193.33,"h":197.22,"l":193.23,"c":194.16,"v":1837100},{"d":"2019-08-02","o":194.47,"h":194.47,"l":190.5,"c":193.01,"v":1833100},{"d":"2019-08-05","o":189.58,"h":191,"l":184.23,"c":185.55,"v":2422000},{"d":"2019-08-06","o":186.67,"h":189.56,"l":186.51,"c":188.81,"v":2055600},{"d":"2019-08-07","o":187.21,"h":189.36,"l":184.4,"c":188.87,"v":2495100},{"d":"2019-08-08","o":190,"h":194.28,"l":189.38,"c":194.18,"v":1804100},{"d":"2019-08-09","o":193.61,"h":193.68,"l":190.21,"c":191.48,"v":1831800},{"d":"2019-08-12","o":191.48,"h":191.89,"l":189.32,"c":190,"v":1597200},{"d":"2019-08-13","o":188.76,"h":193.02,"l":188.76,"c":192.88,"v":2072000},{"d":"2019-08-14","o":190.4,"h":191.39,"l":186.81,"c":186.97,"v":2316500},{"d":"2019-08-15","o":187.35,"h":190.23,"l":186.7,"c":189.56,"v":1932600},{"d":"2019-08-16","o":191.12,"h":193.66,"l":190.47,"c":193.22,"v":2526900},{"d":"2019-08-19","o":195,"h":196.29,"l":194.52,"c":195.18,"v":1891000},{"d":"2019-08-20","o":195.11,"h":195.98,"l":193.12,"c":194.2,"v":1423500},{"d":"2019-08-21","o":195.69,"h":196.84,"l":195.07,"c":195.73,"v":1044700},{"d":"2019-08-22","o":196.46,"h":196.97,"l":194.27,"c":196.34,"v":1160900},{"d":"2019-08-23","o":195,"h":197.93,"l":191.57,"c":192.81,"v":2290400},{"d":"2019-08-26","o":194.34,"h":195.47,"l":193.47,"c":195.47,"v":1641500},{"d":"2019-08-27","o":196.02,"h":197.4,"l":195.24,"c":197.16,"v":1632700},{"d":"2019-08-28","o":196.89,"h":197.53,"l":194.57,"c":196.84,"v":1326200},{"d":"2019-08-29","o":198,"h":199.91,"l":197.44,"c":198.74,"v":1494200},{"d":"2019-08-30","o":200,"h":200.68,"l":196.77,"c":198.17,"v":2176600},{"d":"2019-09-03","o":196.36,"h":197.76,"l":195.44,"c":195.75,"v":1696500},{"d":"2019-09-04","o":197.83,"h":198.36,"l":197.37,"c":197.71,"v":1250700},{"d":"2019-09-05","o":199.8,"h":199.8,"l":198.45,"c":199.49,"v":2216100},{"d":"2019-09-06","o":200,"h":202.8,"l":199.04,"c":201.12,"v":2184100},{"d":"2019-09-09","o":200.97,"h":201.12,"l":192.84,"c":194.83,"v":2702800},{"d":"2019-09-10","o":192.98,"h":193.54,"l":187.89,"c":189.66,"v":3631000},{"d":"2019-09-11","o":190,"h":192.47,"l":189.24,"c":191.37,"v":2430300},{"d":"2019-09-12","o":194.7,"h":196.23,"l":191.93,"c":195.52,"v":2122200},{"d":"2019-09-13","o":196,"h":196,"l":193.96,"c":194.62,"v":1592600},{"d":"2019-09-16","o":193.37,"h":195.22,"l":193.01,"c":194.16,"v":1360000},{"d":"2019-09-17","o":193.36,"h":195.79,"l":193.36,"c":194.95,"v":1457800},{"d":"2019-09-18","o":194.18,"h":194.59,"l":191.54,"c":194.13,"v":1780500},{"d":"2019-09-19","o":194.48,"h":196.13,"l":194.22,"c":194.67,"v":1567900},{"d":"2019-09-20","o":195.05,"h":196.23,"l":192.45,"c":193.09,"v":2541000},{"d":"2019-09-23","o":192.33,"h":193.94,"l":192.01,"c":192.84,"v":1516300},{"d":"2019-09-24","o":194.44,"h":195.87,"l":189.78,"c":190.14,"v":2950200},{"d":"2019-09-25","o":191.6,"h":192,"l":188.71,"c":190.87,"v":2825100},{"d":"2019-09-26","o":188.06,"h":193.34,"l":187.28,"c":192.12,"v":3594600},{"d":"2019-09-27","o":193.56,"h":193.58,"l":190.39,"c":191.38,"v":2012500},{"d":"2019-09-30","o":191.49,"h":193.35,"l":191.41,"c":192.35,"v":2025200},{"d":"2019-10-01","o":192.6,"h":193.37,"l":189.41,"c":189.62,"v":2066900},{"d":"2019-10-02","o":188.34,"h":188.65,"l":182.89,"c":184.85,"v":2930700},{"d":"2019-10-03","o":185.32,"h":186.09,"l":182.85,"c":185.81,"v":2172800},{"d":"2019-10-04","o":186.81,"h":189.82,"l":186.1,"c":189.64,"v":1568800},{"d":"2019-10-07","o":188.29,"h":188.7,"l":186.79,"c":186.81,"v":1596400},{"d":"2019-10-08","o":185.41,"h":185.72,"l":182,"c":182.2,"v":2200000},{"d":"2019-10-09","o":183.79,"h":185.3,"l":183.22,"c":184.34,"v":1683100},{"d":"2019-10-10","o":183.83,"h":184.87,"l":182.6,"c":183.83,"v":1999700},{"d":"2019-10-11","o":185.71,"h":187.71,"l":184.74,"c":184.97,"v":2381200},{"d":"2019-10-14","o":185.36,"h":186.33,"l":184.22,"c":185.5,"v":1348400},{"d":"2019-10-15","o":185.82,"h":187.38,"l":185.56,"c":187,"v":1462400},{"d":"2019-10-16","o":184.59,"h":186.99,"l":184.16,"c":186.57,"v":1923100},{"d":"2019-10-17","o":186.96,"h":187.33,"l":185.16,"c":186.04,"v":1486500},{"d":"2019-10-18","o":186.87,"h":188.13,"l":186.61,"c":187.08,"v":2896700},{"d":"2019-10-21","o":186.95,"h":187.54,"l":185.39,"c":187.34,"v":1344700},{"d":"2019-10-22","o":187.27,"h":188.11,"l":182.34,"c":182.72,"v":1752100},{"d":"2019-10-23","o":182.39,"h":184.84,"l":181.97,"c":184.07,"v":2263000},{"d":"2019-10-24","o":185.05,"h":187.02,"l":184.65,"c":185,"v":2008700},{"d":"2019-10-25","o":184.67,"h":184.83,"l":183.02,"c":183.07,"v":1389200},{"d":"2019-10-28","o":184.41,"h":185.93,"l":182.56,"c":182.87,"v":1832700},{"d":"2019-10-29","o":182.55,"h":185.75,"l":182.37,"c":184.8,"v":1554000},{"d":"2019-10-30","o":185.15,"h":187.04,"l":184.29,"c":186.58,"v":1243300},{"d":"2019-10-31","o":186.16,"h":188.06,"l":184.34,"c":185.42,"v":1574800},{"d":"2019-11-01","o":186.7,"h":188.35,"l":186.11,"c":188.22,"v":1502100},{"d":"2019-11-04","o":188.51,"h":189.17,"l":187.39,"c":187.8,"v":1144500},{"d":"2019-11-05","o":188,"h":188,"l":185.48,"c":186.88,"v":1536600},{"d":"2019-11-06","o":186.99,"h":189.27,"l":186.91,"c":189.23,"v":1652200},{"d":"2019-11-07","o":189.31,"h":190.2,"l":188.67,"c":189.09,"v":1676800},{"d":"2019-11-08","o":188.66,"h":189.71,"l":188.27,"c":189.7,"v":1282400},{"d":"2019-11-11","o":188.76,"h":190.46,"l":188.55,"c":190.06,"v":1167000},{"d":"2019-11-12","o":190.17,"h":191.65,"l":189.87,"c":191.43,"v":1522800},{"d":"2019-11-13","o":191.15,"h":194.77,"l":190.49,"c":194.5,"v":1817700},{"d":"2019-11-14","o":194,"h":196.41,"l":193.83,"c":196.25,"v":1672900},{"d":"2019-11-15","o":195.9,"h":197.56,"l":195.81,"c":196.81,"v":2426200},{"d":"2019-11-18","o":197.43,"h":198.95,"l":196.76,"c":198.02,"v":1561000},{"d":"2019-11-19","o":198.2,"h":198.75,"l":197.39,"c":198.34,"v":1342200},{"d":"2019-11-20","o":198.73,"h":199.76,"l":196.77,"c":197.71,"v":1477300},{"d":"2019-11-21","o":197.42,"h":197.93,"l":196.14,"c":196.78,"v":1217400},{"d":"2019-11-22","o":198.05,"h":198.42,"l":195.1,"c":196.66,"v":1117900},{"d":"2019-11-25","o":197.64,"h":198.38,"l":197.4,"c":198.36,"v":1951900},{"d":"2019-11-26","o":198.36,"h":201,"l":197.77,"c":200.92,"v":2324500},{"d":"2019-11-27","o":200.54,"h":201.36,"l":199.19,"c":201.25,"v":1205000},{"d":"2019-11-29","o":201.24,"h":201.66,"l":200,"c":201.16,"v":750600},{"d":"2019-12-02","o":201.44,"h":201.69,"l":198.05,"c":199.59,"v":1262300},{"d":"2019-12-03","o":197.54,"h":199.29,"l":196.47,"c":198.75,"v":1243600},{"d":"2019-12-04","o":199.76,"h":200.39,"l":199.24,"c":199.58,"v":1221800},{"d":"2019-12-05","o":200,"h":200.03,"l":198.88,"c":199.85,"v":1816600},{"d":"2019-12-06","o":201.4,"h":202.82,"l":200.49,"c":202.55,"v":1345700},{"d":"2019-12-09","o":201.77,"h":202.88,"l":201.44,"c":202.03,"v":1976300},{"d":"2019-12-10","o":202.03,"h":202.26,"l":200.87,"c":201.88,"v":1403000},{"d":"2019-12-11","o":202.13,"h":202.62,"l":200.34,"c":202.3,"v":1669700},{"d":"2019-12-12","o":202.16,"h":204.43,"l":201.24,"c":203.92,"v":1932600},{"d":"2019-12-13","o":203.06,"h":206.72,"l":203.01,"c":206.66,"v":1648300},{"d":"2019-12-16","o":207.12,"h":208.66,"l":204.97,"c":205,"v":2702400},{"d":"2019-12-17","o":205,"h":205.72,"l":202.95,"c":203.4,"v":2377400},{"d":"2019-12-18","o":203.6,"h":206.17,"l":203.51,"c":205.76,"v":3002800},{"d":"2019-12-19","o":202.06,"h":208.3,"l":202.06,"c":208.3,"v":3759800},{"d":"2019-12-20","o":211.11,"h":213.25,"l":209.07,"c":211.1,"v":4148800},{"d":"2019-12-23","o":210.96,"h":211.29,"l":208.84,"c":210.83,"v":2220900},{"d":"2019-12-24","o":210.71,"h":211.67,"l":210.56,"c":211.61,"v":998500},{"d":"2019-12-26","o":211.61,"h":212.12,"l":211.26,"c":212.05,"v":1059800},{"d":"2019-12-27","o":212.45,"h":212.63,"l":211.61,"c":212.22,"v":1292200},{"d":"2019-12-30","o":212.24,"h":212.24,"l":209.05,"c":210.64,"v":1193900},{"d":"2019-12-31","o":209.98,"h":211.06,"l":209.44,"c":210.57,"v":1371000},{"d":"2020-01-02","o":210.86,"h":211.92,"l":208.81,"c":210.15,"v":2431100},{"d":"2020-01-03","o":208.5,"h":210.63,"l":207,"c":209.8,"v":1802100},{"d":"2020-01-06","o":208.27,"h":208.79,"l":206.81,"c":208.43,"v":2841400},{"d":"2020-01-07","o":203.2,"h":206.26,"l":203.19,"c":203.93,"v":3097400},{"d":"2020-01-08","o":204,"h":205.45,"l":203.53,"c":204.33,"v":2271300},{"d":"2020-01-09","o":205.5,"h":207.28,"l":205.16,"c":206.15,"v":2910600},{"d":"2020-01-10","o":206.93,"h":208.31,"l":206.73,"c":207.66,"v":1573100},{"d":"2020-01-13","o":207.49,"h":209.84,"l":207.49,"c":209.59,"v":2202800},{"d":"2020-01-14","o":209.55,"h":211,"l":207.03,"c":207.73,"v":2499100},{"d":"2020-01-15","o":208,"h":208.44,"l":206.73,"c":207.26,"v":1986000},{"d":"2020-01-16","o":208.14,"h":209.1,"l":207.9,"c":208.98,"v":2691600},{"d":"2020-01-17","o":210,"h":210.65,"l":208.35,"c":209.2,"v":2584500},{"d":"2020-01-21","o":207.5,"h":210.16,"l":207,"c":209.15,"v":2687200},{"d":"2020-01-22","o":210.2,"h":211.86,"l":209.35,"c":209.41,"v":1873600},{"d":"2020-01-23","o":209.4,"h":210.81,"l":208.87,"c":210.68,"v":2368400},{"d":"2020-01-24","o":211,"h":211.59,"l":208.05,"c":208.57,"v":2348900},{"d":"2020-01-27","o":205.18,"h":207.84,"l":204.85,"c":206.55,"v":1381300},{"d":"2020-01-28","o":207.87,"h":210.96,"l":207.25,"c":210.24,"v":1810200},{"d":"2020-01-29","o":210.68,"h":211.21,"l":207.79,"c":207.96,"v":1491600},{"d":"2020-01-30","o":207.5,"h":208.93,"l":205.2,"c":208.37,"v":1579600},{"d":"2020-01-31","o":208.5,"h":209.63,"l":204,"c":205.21,"v":1793600},{"d":"2020-02-03","o":205.34,"h":208.42,"l":205.25,"c":207.8,"v":2345700},{"d":"2020-02-04","o":210,"h":213.79,"l":209.75,"c":212.53,"v":2242800},{"d":"2020-02-05","o":213.89,"h":214.46,"l":210.41,"c":212.22,"v":2102500},{"d":"2020-02-06","o":213,"h":214.38,"l":212.31,"c":214.16,"v":1611500},{"d":"2020-02-07","o":213.34,"h":213.39,"l":211.09,"c":211.58,"v":1447700},{"d":"2020-02-10","o":210.19,"h":212.97,"l":210.19,"c":212.55,"v":1421600},{"d":"2020-02-11","o":213.38,"h":213.98,"l":211.76,"c":212.14,"v":1321000},{"d":"2020-02-12","o":212.2,"h":212.87,"l":211.54,"c":211.99,"v":1801300},{"d":"2020-02-13","o":209.87,"h":213.54,"l":209.34,"c":212.4,"v":1721200},{"d":"2020-02-14","o":213.25,"h":213.54,"l":211.35,"c":212.37,"v":2096600},{"d":"2020-02-18","o":212.5,"h":214.06,"l":211.2,"c":213.76,"v":1699400},{"d":"2020-02-19","o":215,"h":216.39,"l":214.38,"c":215.92,"v":1806000},{"d":"2020-02-20","o":215.88,"h":216.32,"l":211.61,"c":213.9,"v":1481700},{"d":"2020-02-21","o":212.59,"h":213.55,"l":210.49,"c":211.89,"v":2088800},{"d":"2020-02-24","o":204.47,"h":207.87,"l":203.45,"c":204.36,"v":2600400},{"d":"2020-02-25","o":204.78,"h":205.48,"l":195.86,"c":197.1,"v":2883600},{"d":"2020-02-26","o":198.67,"h":201.45,"l":194.79,"c":195.67,"v":2671100},{"d":"2020-02-27","o":192.2,"h":194.35,"l":186.37,"c":186.44,"v":3040100},{"d":"2020-02-28","o":180.26,"h":183.2,"l":175.3,"c":180.59,"v":5785200},{"d":"2020-03-02","o":182,"h":189.82,"l":178.02,"c":189.55,"v":4317900},{"d":"2020-03-03","o":189.77,"h":191.9,"l":180.62,"c":182.22,"v":3514000},{"d":"2020-03-04","o":185.8,"h":189.71,"l":184.3,"c":188.86,"v":3875400},{"d":"2020-03-05","o":185.09,"h":187.46,"l":180.92,"c":182.56,"v":3548200},{"d":"2020-03-06","o":177.45,"h":180.31,"l":173.92,"c":178.75,"v":3284400},{"d":"2020-03-09","o":165.4,"h":170.88,"l":160.1,"c":164.11,"v":5112200},{"d":"2020-03-10","o":171.08,"h":174.74,"l":166.04,"c":174.56,"v":4349500},{"d":"2020-03-11","o":169.32,"h":171.17,"l":162.65,"c":165.11,"v":5188300},{"d":"2020-03-12","o":153,"h":158.75,"l":147.08,"c":152.53,"v":6357900},{"d":"2020-03-13","o":160.62,"h":166.71,"l":152.93,"c":166.51,"v":5742800},{"d":"2020-03-16","o":148.29,"h":166.51,"l":143.51,"c":152.54,"v":5324900},{"d":"2020-03-17","o":154,"h":160.66,"l":152.48,"c":157.71,"v":6081100},{"d":"2020-03-18","o":151.57,"h":159.8,"l":142,"c":151.15,"v":5860200},{"d":"2020-03-19","o":151.36,"h":177.8,"l":151.36,"c":158.5,"v":6338300},{"d":"2020-03-20","o":157.53,"h":159.47,"l":147.42,"c":149.94,"v":6449700},{"d":"2020-03-23","o":148.01,"h":148.01,"l":137.15,"c":143.69,"v":6173700},{"d":"2020-03-24","o":152.26,"h":157.63,"l":149.49,"c":156.85,"v":4685100},{"d":"2020-03-25","o":156.44,"h":159.69,"l":148.11,"c":151.82,"v":4795500},{"d":"2020-03-26","o":153.4,"h":171.6,"l":150,"c":171.34,"v":5194500},{"d":"2020-03-27","o":165,"h":169.29,"l":160.61,"c":162.88,"v":3802500},{"d":"2020-03-30","o":164.12,"h":170.37,"l":163.78,"c":169.82,"v":2731300},{"d":"2020-03-31","o":167.43,"h":169.88,"l":162.16,"c":163.26,"v":2963000},{"d":"2020-04-01","o":158.57,"h":160.82,"l":152.58,"c":154.68,"v":2973100},{"d":"2020-04-02","o":154.05,"h":160.5,"l":153.55,"c":156.27,"v":3030000},{"d":"2020-04-03","o":155.6,"h":158.72,"l":148.28,"c":152.15,"v":3766600},{"d":"2020-04-06","o":158.98,"h":166.75,"l":157.04,"c":166.05,"v":3090000},{"d":"2020-04-07","o":171.08,"h":171.49,"l":163.93,"c":164.12,"v":3002500},{"d":"2020-04-08","o":166.58,"h":172.69,"l":165.07,"c":171.73,"v":2466200},{"d":"2020-04-09","o":173.23,"h":179.87,"l":172.51,"c":177.92,"v":3743700},{"d":"2020-04-13","o":176.18,"h":177.01,"l":169.56,"c":172.57,"v":1918500},{"d":"2020-04-14","o":177,"h":178.89,"l":176.02,"c":178.1,"v":2875000},{"d":"2020-04-15","o":174.3,"h":174.31,"l":168.89,"c":169.45,"v":2504700},{"d":"2020-04-16","o":171.26,"h":172.05,"l":167.52,"c":167.95,"v":3051800},{"d":"2020-04-17","o":172.52,"h":175.16,"l":172.05,"c":175.09,"v":4759100},{"d":"2020-04-20","o":172.59,"h":176.9,"l":171.76,"c":174.74,"v":2511700},{"d":"2020-04-21","o":170.82,"h":172.8,"l":165.71,"c":166.24,"v":2711400},{"d":"2020-04-22","o":170.04,"h":173.34,"l":169.21,"c":172.31,"v":1921200},{"d":"2020-04-23","o":173.36,"h":175.32,"l":172.14,"c":172.9,"v":3027900},{"d":"2020-04-24","o":176.4,"h":176.4,"l":172.57,"c":175.46,"v":2121100},{"d":"2020-04-27","o":176.23,"h":180.54,"l":176.2,"c":179.43,"v":2457800},{"d":"2020-04-28","o":182.08,"h":183.26,"l":176.91,"c":178.36,"v":2160100},{"d":"2020-04-29","o":182.31,"h":188.17,"l":181.7,"c":187.56,"v":2957600},{"d":"2020-04-30","o":185.53,"h":186.48,"l":184.19,"c":185.19,"v":2740800},{"d":"2020-05-01","o":181.71,"h":182.99,"l":179.26,"c":180.09,"v":2064200},{"d":"2020-05-04","o":177.98,"h":180.64,"l":176.88,"c":179.53,"v":1710500},{"d":"2020-05-05","o":182.08,"h":183.89,"l":181,"c":181.62,"v":1621900},{"d":"2020-05-06","o":182.1,"h":182.5,"l":179.05,"c":180.38,"v":1474900},{"d":"2020-05-07","o":182.99,"h":187.43,"l":182.5,"c":187.11,"v":2295400},{"d":"2020-05-08","o":188.99,"h":189.85,"l":187.68,"c":188.56,"v":1778600},{"d":"2020-05-11","o":186.49,"h":189.53,"l":185.29,"c":187.75,"v":2013800},{"d":"2020-05-12","o":187.84,"h":189.99,"l":185.69,"c":185.72,"v":1912300},{"d":"2020-05-13","o":185.04,"h":185.14,"l":178.75,"c":181,"v":2349300},{"d":"2020-05-14","o":178.7,"h":180.01,"l":174.94,"c":179.99,"v":2773300},{"d":"2020-05-15","o":178.37,"h":183.96,"l":177.83,"c":183.88,"v":3630000},{"d":"2020-05-18","o":189,"h":194.14,"l":188.11,"c":192.75,"v":2254700},{"d":"2020-05-19","o":192.5,"h":194.51,"l":189.92,"c":190.09,"v":1784100},{"d":"2020-05-20","o":192.5,"h":195.67,"l":192.23,"c":195.18,"v":2294800},{"d":"2020-05-21","o":194.7,"h":195.52,"l":192.7,"c":193.5,"v":1373000},{"d":"2020-05-22","o":194.08,"h":194.89,"l":191.13,"c":193.71,"v":1317500},{"d":"2020-05-26","o":199.42,"h":199.99,"l":196.03,"c":196.4,"v":2408700},{"d":"2020-05-27","o":198.38,"h":199.95,"l":196.21,"c":199.93,"v":2000500},{"d":"2020-05-28","o":200.01,"h":204.18,"l":200.01,"c":201.67,"v":2280600},{"d":"2020-05-29","o":201.49,"h":202.41,"l":198.69,"c":201.62,"v":2535400},{"d":"2020-06-01","o":201.54,"h":203.75,"l":199.87,"c":203.38,"v":1530800},{"d":"2020-06-02","o":204.09,"h":205.79,"l":202.34,"c":205.78,"v":1939200},{"d":"2020-06-03","o":204.42,"h":207.83,"l":204.31,"c":207.28,"v":1605400},{"d":"2020-06-04","o":206.09,"h":207.79,"l":202.33,"c":203.1,"v":2451400},{"d":"2020-06-05","o":205.99,"h":209.72,"l":204.79,"c":208.49,"v":2537900},{"d":"2020-06-08","o":207.51,"h":211.32,"l":207,"c":211.28,"v":1626900},{"d":"2020-06-09","o":209.39,"h":209.79,"l":205.5,"c":207.34,"v":2269600},{"d":"2020-06-10","o":207.26,"h":210.83,"l":205.9,"c":209.43,"v":2077200},{"d":"2020-06-11","o":205.52,"h":205.95,"l":195.88,"c":195.95,"v":4046600},{"d":"2020-06-12","o":201.1,"h":202.43,"l":197.31,"c":201.59,"v":2590100},{"d":"2020-06-15","o":196.49,"h":200.74,"l":194.83,"c":199.79,"v":2310800},{"d":"2020-06-16","o":203.36,"h":206.88,"l":202.12,"c":204.4,"v":2154000},{"d":"2020-06-17","o":206.03,"h":206.33,"l":203.65,"c":205.2,"v":1594800},{"d":"2020-06-18","o":201.73,"h":203.17,"l":199.29,"c":202.93,"v":2228000},{"d":"2020-06-19","o":207.54,"h":208.29,"l":201.52,"c":201.55,"v":3710000},{"d":"2020-06-22","o":200.8,"h":204.08,"l":199.47,"c":202.6,"v":2454500},{"d":"2020-06-23","o":205.37,"h":209.68,"l":205.37,"c":207.4,"v":2203800},{"d":"2020-06-24","o":205.51,"h":207.4,"l":200.5,"c":201.84,"v":2753700},{"d":"2020-06-25","o":213,"h":217.89,"l":211.5,"c":217.32,"v":4690200},{"d":"2020-06-26","o":216.78,"h":216.93,"l":211.07,"c":212.47,"v":3348400},{"d":"2020-06-29","o":210.15,"h":213.39,"l":210.15,"c":212.72,"v":2247900},{"d":"2020-06-30","o":212.37,"h":215.64,"l":212.13,"c":214.72,"v":3136400},{"d":"2020-07-01","o":214.5,"h":216.9,"l":213.88,"c":214.59,"v":2124700},{"d":"2020-07-02","o":216.57,"h":218.45,"l":214.9,"c":215.72,"v":2006200},{"d":"2020-07-06","o":217.76,"h":219.66,"l":216.31,"c":217.55,"v":1934500},{"d":"2020-07-07","o":216.32,"h":219.87,"l":216.12,"c":216.33,"v":1783700},{"d":"2020-07-08","o":217.47,"h":219.15,"l":216.34,"c":218.89,"v":1750700},{"d":"2020-07-09","o":218.47,"h":220.61,"l":216.23,"c":219.31,"v":1756700},{"d":"2020-07-10","o":219,"h":220.86,"l":217.67,"c":220.26,"v":1373600},{"d":"2020-07-13","o":221.33,"h":221.87,"l":215.23,"c":215.74,"v":2090000},{"d":"2020-07-14","o":214.8,"h":219.37,"l":213.51,"c":219.16,"v":1747800},{"d":"2020-07-15","o":220,"h":222.75,"l":218.46,"c":219.76,"v":2193700},{"d":"2020-07-16","o":219.78,"h":220.63,"l":218.6,"c":219.11,"v":1408400},{"d":"2020-07-17","o":219.69,"h":222.64,"l":218.3,"c":221.94,"v":2069700},{"d":"2020-07-20","o":222,"h":224.11,"l":220.11,"c":223.43,"v":1371800},{"d":"2020-07-21","o":224.9,"h":225.74,"l":222.44,"c":222.75,"v":1546200},{"d":"2020-07-22","o":222.75,"h":224.74,"l":222.44,"c":224.23,"v":1488000},{"d":"2020-07-23","o":224.08,"h":225.51,"l":221.37,"c":222.3,"v":1444900},{"d":"2020-07-24","o":220.21,"h":223.17,"l":220.21,"c":221.44,"v":1542300},{"d":"2020-07-27","o":221.5,"h":224.52,"l":220.83,"c":223.32,"v":1523200},{"d":"2020-07-28","o":223.04,"h":224.76,"l":221.9,"c":222.18,"v":1422300},{"d":"2020-07-29","o":221.98,"h":225.4,"l":221.93,"c":224.38,"v":1473700},{"d":"2020-07-30","o":220.81,"h":223.99,"l":219.78,"c":223.98,"v":1408600},{"d":"2020-07-31","o":223.89,"h":224.95,"l":220.9,"c":224.78,"v":1495500},{"d":"2020-08-03","o":225,"h":228,"l":224.46,"c":227.18,"v":1631700},{"d":"2020-08-04","o":226.29,"h":227.78,"l":225.55,"c":227.15,"v":1260500},{"d":"2020-08-05","o":227.94,"h":229.4,"l":227.46,"c":228.7,"v":1155400},{"d":"2020-08-06","o":227.68,"h":230.97,"l":227.68,"c":230.89,"v":1317900},{"d":"2020-08-07","o":229.25,"h":231.87,"l":228.72,"c":231.56,"v":1275400},{"d":"2020-08-10","o":229.69,"h":231.26,"l":229.52,"c":230.34,"v":1315700},{"d":"2020-08-11","o":230.58,"h":232.51,"l":228.16,"c":228.57,"v":1757200},{"d":"2020-08-12","o":230.3,"h":231.32,"l":229.25,"c":229.75,"v":1512900},{"d":"2020-08-13","o":229.59,"h":232.38,"l":228.93,"c":231.73,"v":1745700},{"d":"2020-08-14","o":230.57,"h":231.93,"l":229.41,"c":230.25,"v":1130500},{"d":"2020-08-17","o":231.45,"h":233.77,"l":230.98,"c":232.62,"v":1395400},{"d":"2020-08-18","o":233.35,"h":234.93,"l":232.58,"c":234.23,"v":1475800},{"d":"2020-08-19","o":233.8,"h":236.5,"l":233.8,"c":234.63,"v":1671500},{"d":"2020-08-20","o":233.94,"h":236.95,"l":233.58,"c":236.61,"v":1279300},{"d":"2020-08-21","o":236.86,"h":238.3,"l":235,"c":237.49,"v":1976100},{"d":"2020-08-24","o":238.06,"h":239.36,"l":235.85,"c":237.75,"v":1293200},{"d":"2020-08-25","o":237.93,"h":238.73,"l":236.71,"c":238.21,"v":1501700},{"d":"2020-08-26","o":238.67,"h":241.25,"l":238.11,"c":240.45,"v":2322100},{"d":"2020-08-27","o":242.37,"h":242.77,"l":240,"c":240.87,"v":1295300},{"d":"2020-08-28","o":241.97,"h":243.22,"l":240.26,"c":242.99,"v":1212200},{"d":"2020-08-31","o":243.3,"h":243.54,"l":239.1,"c":239.93,"v":2001100},{"d":"2020-09-01","o":238.49,"h":240.02,"l":237.2,"c":240.02,"v":1914500},{"d":"2020-09-02","o":241.9,"h":247.82,"l":240.84,"c":247.18,"v":1702800},{"d":"2020-09-03","o":245.1,"h":246.14,"l":237.13,"c":238.98,"v":2350500},{"d":"2020-09-04","o":240.17,"h":240.87,"l":231.91,"c":236.07,"v":1946400},{"d":"2020-09-08","o":231.05,"h":236,"l":230.62,"c":232.65,"v":2361200},{"d":"2020-09-09","o":236.8,"h":241.36,"l":234.81,"c":238.91,"v":1670200},{"d":"2020-09-10","o":241,"h":243.99,"l":232.11,"c":233.65,"v":2024100},{"d":"2020-09-11","o":236.43,"h":237.76,"l":233.25,"c":234.77,"v":1301000},{"d":"2020-09-14","o":237.6,"h":240.99,"l":236.81,"c":238.83,"v":1576400},{"d":"2020-09-15","o":240.37,"h":242.8,"l":239,"c":240.2,"v":1297500},{"d":"2020-09-16","o":241.46,"h":244.9,"l":239.17,"c":239.42,"v":1800400},{"d":"2020-09-17","o":237.4,"h":239.09,"l":233.88,"c":236.82,"v":2002500},{"d":"2020-09-18","o":234.62,"h":238.4,"l":233.43,"c":236.18,"v":3676400},{"d":"2020-09-21","o":232.84,"h":233.98,"l":230.03,"c":233.91,"v":2305900},{"d":"2020-09-22","o":234.14,"h":237.07,"l":231.79,"c":236.92,"v":1786200},{"d":"2020-09-23","o":238.53,"h":239.35,"l":230.37,"c":230.65,"v":2688100},{"d":"2020-09-24","o":218.87,"h":220.45,"l":213.15,"c":214.42,"v":4828600},{"d":"2020-09-25","o":213.03,"h":215.07,"l":210.42,"c":214.63,"v":3691100},{"d":"2020-09-28","o":219.09,"h":223.89,"l":218.3,"c":222.78,"v":2587600},{"d":"2020-09-29","o":223.37,"h":225.17,"l":222.31,"c":224.08,"v":2572000},{"d":"2020-09-30","o":225.27,"h":228.3,"l":224.62,"c":225.99,"v":2250100},{"d":"2020-10-01","o":227.36,"h":229.24,"l":224.03,"c":225.18,"v":1928800},{"d":"2020-10-02","o":222.05,"h":224.92,"l":221.35,"c":222.4,"v":1936100},{"d":"2020-10-05","o":224.37,"h":224.94,"l":222.04,"c":223.49,"v":1446000},{"d":"2020-10-06","o":223.59,"h":225.27,"l":220.09,"c":220.35,"v":2286300},{"d":"2020-10-07","o":221.9,"h":224.63,"l":220.05,"c":223.45,"v":2005800},{"d":"2020-10-08","o":226.04,"h":226.79,"l":223.97,"c":225.61,"v":1394200},{"d":"2020-10-09","o":225.86,"h":229.09,"l":225.8,"c":228.69,"v":1312500},{"d":"2020-10-12","o":229.69,"h":231.77,"l":227.58,"c":230.59,"v":1524300},{"d":"2020-10-13","o":230.72,"h":231.9,"l":228.81,"c":229.38,"v":1634000},{"d":"2020-10-14","o":228.88,"h":231.9,"l":228.32,"c":229.43,"v":1443800},{"d":"2020-10-15","o":225.59,"h":230.68,"l":225.26,"c":228.77,"v":1273300},{"d":"2020-10-16","o":229.03,"h":231.94,"l":228.68,"c":230.05,"v":1796400},{"d":"2020-10-19","o":230.23,"h":233.25,"l":225.72,"c":226.24,"v":1904500},{"d":"2020-10-20","o":226.7,"h":232.29,"l":226.45,"c":230.39,"v":1783800},{"d":"2020-10-21","o":229.9,"h":234.38,"l":229.06,"c":233.1,"v":1701800},{"d":"2020-10-22","o":233.1,"h":234.71,"l":227.85,"c":228.14,"v":1661300},{"d":"2020-10-23","o":227.7,"h":229.8,"l":226.93,"c":229.7,"v":1187600},{"d":"2020-10-26","o":225.36,"h":227.99,"l":218.35,"c":219.23,"v":2162100},{"d":"2020-10-27","o":220.63,"h":223,"l":220.21,"c":220.66,"v":1567800},{"d":"2020-10-28","o":216.81,"h":217.93,"l":212.92,"c":213.94,"v":2412300},{"d":"2020-10-29","o":215.51,"h":218.53,"l":212.45,"c":216.44,"v":1499000},{"d":"2020-10-30","o":215.28,"h":217.81,"l":213.64,"c":216.91,"v":1972700},{"d":"2020-11-02","o":219.17,"h":223.16,"l":218.32,"c":220.19,"v":2087200},{"d":"2020-11-03","o":222,"h":227.77,"l":221.43,"c":225.71,"v":1544000},{"d":"2020-11-04","o":225,"h":230.9,"l":224.4,"c":227.92,"v":1725000},{"d":"2020-11-05","o":233.37,"h":236.12,"l":232.42,"c":233.99,"v":1954800},{"d":"2020-11-06","o":235.01,"h":237,"l":231.07,"c":236.29,"v":1417600},{"d":"2020-11-09","o":239.89,"h":248,"l":239.67,"c":240.22,"v":3052100},{"d":"2020-11-10","o":238.61,"h":239.61,"l":235.58,"c":238.71,"v":2818000},{"d":"2020-11-11","o":240.96,"h":244.08,"l":240.13,"c":242.75,"v":1757200},{"d":"2020-11-12","o":242,"h":243.09,"l":236.89,"c":238.15,"v":1672200},{"d":"2020-11-13","o":239.99,"h":242.42,"l":238.09,"c":241.78,"v":1456200},{"d":"2020-11-16","o":243.88,"h":246.69,"l":242.64,"c":244.95,"v":1631400},{"d":"2020-11-17","o":243.37,"h":245.49,"l":241.28,"c":243.82,"v":1318100},{"d":"2020-11-18","o":243.36,"h":243.82,"l":239.55,"c":239.73,"v":1613200},{"d":"2020-11-19","o":241.51,"h":243.47,"l":238.69,"c":243.2,"v":1611700},{"d":"2020-11-20","o":243.95,"h":246,"l":242.26,"c":243.44,"v":1771900},{"d":"2020-11-23","o":244.71,"h":246.67,"l":242.57,"c":246.2,"v":1288600},{"d":"2020-11-24","o":247.41,"h":250.09,"l":245.9,"c":250,"v":1899300},{"d":"2020-11-25","o":250,"h":250.41,"l":248.32,"c":249.33,"v":1434000},{"d":"2020-11-27","o":250.08,"h":250.91,"l":248.51,"c":250.12,"v":888100},{"d":"2020-11-30","o":249.06,"h":250.44,"l":246.29,"c":249.09,"v":2441400},{"d":"2020-12-01","o":251.51,"h":253.93,"l":250.22,"c":252.27,"v":2078600},{"d":"2020-12-02","o":250.71,"h":251.82,"l":248.13,"c":249.66,"v":1671100},{"d":"2020-12-03","o":250,"h":251.71,"l":248.86,"c":249.93,"v":1552300},{"d":"2020-12-04","o":250.22,"h":253.46,"l":250.05,"c":253.44,"v":1852700},{"d":"2020-12-07","o":249.85,"h":251,"l":248.36,"c":249.3,"v":1973400},{"d":"2020-12-08","o":249,"h":250.56,"l":247.2,"c":249.86,"v":1825600},{"d":"2020-12-09","o":250.12,"h":250.52,"l":245.56,"c":246.77,"v":2201500},{"d":"2020-12-10","o":245.87,"h":247.82,"l":244.62,"c":246.16,"v":1874000},{"d":"2020-12-11","o":245.89,"h":246.92,"l":244.55,"c":245.83,"v":1838900},{"d":"2020-12-14","o":247.1,"h":249.39,"l":243.55,"c":243.75,"v":2412500},{"d":"2020-12-15","o":248.91,"h":248.91,"l":245.06,"c":247.05,"v":2415800},{"d":"2020-12-16","o":247.02,"h":248.29,"l":246.22,"c":247.45,"v":2248000},{"d":"2020-12-17","o":263.78,"h":271.18,"l":263.3,"c":264.47,"v":4855600},{"d":"2020-12-18","o":263.89,"h":266.96,"l":258.62,"c":266.25,"v":5948000},{"d":"2020-12-21","o":261.12,"h":263.33,"l":257.74,"c":261.42,"v":2680500},{"d":"2020-12-22","o":260.86,"h":261.12,"l":258.35,"c":259.47,"v":1602900},{"d":"2020-12-23","o":260.83,"h":261.92,"l":257.33,"c":257.44,"v":1455900},{"d":"2020-12-24","o":258,"h":259.78,"l":256.28,"c":257.3,"v":528100},{"d":"2020-12-28","o":259.73,"h":260.37,"l":258.39,"c":259.68,"v":1057100},{"d":"2020-12-29","o":260.89,"h":261.03,"l":257.23,"c":257.76,"v":1065200},{"d":"2020-12-30","o":258.67,"h":259.25,"l":257.19,"c":257.54,"v":992800},{"d":"2020-12-31","o":257.6,"h":261.32,"l":257.48,"c":261.21,"v":1325300},{"d":"2021-01-04","o":261,"h":261.66,"l":254.05,"c":256.46,"v":2505100},{"d":"2021-01-05","o":256.4,"h":258.64,"l":255.14,"c":257.92,"v":1809200},{"d":"2021-01-06","o":259.2,"h":263.59,"l":256.95,"c":260.74,"v":2535600},{"d":"2021-01-07","o":260.36,"h":264.92,"l":260.34,"c":263.2,"v":2068200},{"d":"2021-01-08","o":263.81,"h":266.53,"l":261.29,"c":264.16,"v":2010700},{"d":"2021-01-11","o":262.83,"h":264.71,"l":260.27,"c":260.35,"v":1745100},{"d":"2021-01-12","o":260.12,"h":261.22,"l":256.02,"c":258.4,"v":1898200},{"d":"2021-01-13","o":256.45,"h":259.09,"l":256.45,"c":257.08,"v":1870700},{"d":"2021-01-14","o":257.25,"h":257.25,"l":254.12,"c":255,"v":2253200},{"d":"2021-01-15","o":253.62,"h":255.97,"l":253.03,"c":253.65,"v":1915100},{"d":"2021-01-19","o":254.41,"h":257.3,"l":253.75,"c":255.84,"v":2249400},{"d":"2021-01-20","o":257.99,"h":262.38,"l":257,"c":261.67,"v":2081600},{"d":"2021-01-21","o":260.46,"h":261.81,"l":256.91,"c":257.94,"v":1625600},{"d":"2021-01-22","o":255.37,"h":256.37,"l":253.57,"c":254.77,"v":2049600},{"d":"2021-01-25","o":251.86,"h":253.79,"l":249.06,"c":252.04,"v":1921600},{"d":"2021-01-26","o":253.19,"h":254.41,"l":251.14,"c":252.99,"v":1345500},{"d":"2021-01-27","o":248.66,"h":251.22,"l":244.39,"c":246.1,"v":1833100},{"d":"2021-01-28","o":249.24,"h":252.8,"l":248.14,"c":249.34,"v":1794200},{"d":"2021-01-29","o":248.24,"h":249.23,"l":241.73,"c":241.92,"v":2494400},{"d":"2021-02-01","o":246.1,"h":248.9,"l":243.97,"c":247.57,"v":1559700},{"d":"2021-02-02","o":250,"h":251.43,"l":248.63,"c":248.75,"v":2010300},{"d":"2021-02-03","o":248.19,"h":250.11,"l":246.59,"c":248.37,"v":2470400},{"d":"2021-02-04","o":249.56,"h":253.03,"l":246.91,"c":253.01,"v":1702200},{"d":"2021-02-05","o":254.09,"h":255.75,"l":252.16,"c":253.54,"v":1497700},{"d":"2021-02-08","o":253.92,"h":257.35,"l":253.76,"c":257.31,"v":1508700},{"d":"2021-02-09","o":256.31,"h":258.81,"l":255.61,"c":257.68,"v":1542600},{"d":"2021-02-10","o":258.02,"h":259.19,"l":255.86,"c":256.94,"v":1428300},{"d":"2021-02-11","o":258,"h":259.99,"l":257.04,"c":258.97,"v":1285300},{"d":"2021-02-12","o":257.45,"h":258.59,"l":255.41,"c":257.47,"v":1219200},{"d":"2021-02-16","o":257.65,"h":259.49,"l":256.27,"c":257.05,"v":1606700},{"d":"2021-02-17","o":256.65,"h":261.61,"l":255.77,"c":258.78,"v":1881000},{"d":"2021-02-18","o":255.59,"h":258.1,"l":254.7,"c":257.63,"v":1664300},{"d":"2021-02-19","o":258.46,"h":258.5,"l":254.16,"c":254.29,"v":2038400},{"d":"2021-02-22","o":252.69,"h":254.17,"l":250.09,"c":252.63,"v":1476000},{"d":"2021-02-23","o":251.56,"h":257.93,"l":250.59,"c":256.19,"v":2191300},{"d":"2021-02-24","o":253.21,"h":260.47,"l":252.82,"c":259.27,"v":2476300},{"d":"2021-02-25","o":258.98,"h":259.11,"l":252.58,"c":253.78,"v":2157700},{"d":"2021-02-26","o":255.24,"h":255.85,"l":249.81,"c":250.9,"v":2712800},{"d":"2021-03-01","o":254,"h":259.8,"l":254,"c":258.16,"v":1954700},{"d":"2021-03-02","o":258.16,"h":261.12,"l":257.11,"c":259.23,"v":2099800},{"d":"2021-03-03","o":259.9,"h":260,"l":254.05,"c":254.18,"v":2114400},{"d":"2021-03-04","o":252.83,"h":254.64,"l":245.17,"c":247,"v":2590400},{"d":"2021-03-05","o":249.24,"h":250.68,"l":244.44,"c":249.51,"v":3236500},{"d":"2021-03-08","o":254.6,"h":255.79,"l":249.23,"c":249.39,"v":2856100},{"d":"2021-03-09","o":252.52,"h":257.46,"l":251.64,"c":254.37,"v":2729200},{"d":"2021-03-10","o":256.29,"h":258.24,"l":254.61,"c":257.14,"v":2046000},{"d":"2021-03-11","o":260,"h":268.11,"l":260,"c":266.37,"v":2972000},{"d":"2021-03-12","o":264.98,"h":266.25,"l":262.7,"c":264.95,"v":1828600},{"d":"2021-03-15","o":263.69,"h":266.59,"l":263.48,"c":266.26,"v":2295700},{"d":"2021-03-16","o":267.22,"h":267.26,"l":263.1,"c":263.52,"v":2185600},{"d":"2021-03-17","o":263.53,"h":266.28,"l":261.63,"c":264.27,"v":2626500},{"d":"2021-03-18","o":267.22,"h":271.51,"l":264.08,"c":266.89,"v":4089900},{"d":"2021-03-19","o":266.35,"h":269.11,"l":261.13,"c":263.78,"v":4460500},{"d":"2021-03-22","o":263.15,"h":265.93,"l":262.35,"c":265.2,"v":2295700},{"d":"2021-03-23","o":265.5,"h":267.13,"l":264.37,"c":266.03,"v":2160300},{"d":"2021-03-24","o":265.92,"h":269.79,"l":265.7,"c":267.55,"v":2160600},{"d":"2021-03-25","o":266.18,"h":269.5,"l":265.81,"c":268.61,"v":1714700},{"d":"2021-03-26","o":268.49,"h":281.3,"l":268.49,"c":280.77,"v":3171900},{"d":"2021-03-29","o":278.22,"h":281.29,"l":277.74,"c":279.54,"v":2398700},{"d":"2021-03-30","o":279.79,"h":280.08,"l":276.52,"c":278.55,"v":1763100},{"d":"2021-03-31","o":278.5,"h":279.27,"l":276.1,"c":276.25,"v":2375800},{"d":"2021-04-01","o":278.62,"h":278.78,"l":276.07,"c":278.34,"v":2301900},{"d":"2021-04-05","o":279.01,"h":282.69,"l":278.8,"c":281.13,"v":2631300},{"d":"2021-04-06","o":281.43,"h":283.05,"l":279.65,"c":281.63,"v":1786600},{"d":"2021-04-07","o":281.97,"h":283.63,"l":281.1,"c":282.57,"v":2736300},{"d":"2021-04-08","o":284.12,"h":285.35,"l":283.23,"c":284.42,"v":1600600},{"d":"2021-04-09","o":285,"h":287.82,"l":283.6,"c":287.71,"v":1787800},{"d":"2021-04-12","o":285.97,"h":288.1,"l":285.14,"c":287.54,"v":1437500},{"d":"2021-04-13","o":286.6,"h":287.06,"l":284.08,"c":285.22,"v":2228000},{"d":"2021-04-14","o":284.38,"h":286.8,"l":283.08,"c":284.44,"v":1903500},{"d":"2021-04-15","o":286.26,"h":287.18,"l":284.41,"c":285.15,"v":2047500},{"d":"2021-04-16","o":285.16,"h":287.46,"l":285.01,"c":286.96,"v":2625500},{"d":"2021-04-19","o":287.1,"h":287.23,"l":284.91,"c":286.54,"v":1437100},{"d":"2021-04-20","o":285.93,"h":288.9,"l":285.76,"c":288.6,"v":1889800},{"d":"2021-04-21","o":289.67,"h":291.15,"l":287.79,"c":290.72,"v":1585900},{"d":"2021-04-22","o":290.99,"h":293.28,"l":289.15,"c":290.16,"v":1460400},{"d":"2021-04-23","o":290.19,"h":292.89,"l":289.7,"c":291.74,"v":1505300},{"d":"2021-04-26","o":291.6,"h":292.37,"l":288.84,"c":289.52,"v":1420700},{"d":"2021-04-27","o":290.07,"h":290.89,"l":288.07,"c":290.25,"v":1270900},{"d":"2021-04-28","o":290.72,"h":291.45,"l":289.82,"c":290.27,"v":1159900},{"d":"2021-04-29","o":292.08,"h":293.28,"l":290.6,"c":292.54,"v":1247800},{"d":"2021-04-30","o":290.77,"h":290.92,"l":288.36,"c":289.97,"v":1969200},{"d":"2021-05-03","o":292.93,"h":293.42,"l":291.37,"c":292.17,"v":1300400},{"d":"2021-05-04","o":290.89,"h":291.94,"l":289.15,"c":291.6,"v":1810700},{"d":"2021-05-05","o":292.34,"h":292.83,"l":289.12,"c":289.52,"v":1553800},{"d":"2021-05-06","o":289.48,"h":291.18,"l":287.61,"c":291.16,"v":1863200},{"d":"2021-05-07","o":292.2,"h":294.09,"l":291.04,"c":291.53,"v":1394200},{"d":"2021-05-10","o":290.62,"h":294.1,"l":290.19,"c":290.61,"v":1620700},{"d":"2021-05-11","o":288.44,"h":288.46,"l":284.57,"c":287.95,"v":1541700},{"d":"2021-05-12","o":285.23,"h":285.31,"l":279.14,"c":279.39,"v":2116600},{"d":"2021-05-13","o":281.12,"h":287.25,"l":281.12,"c":285.32,"v":1698200},{"d":"2021-05-14","o":286.86,"h":294.5,"l":286.62,"c":288.2,"v":1285600},{"d":"2021-05-17","o":287.64,"h":288.55,"l":286.1,"c":287,"v":1500000},{"d":"2021-05-18","o":285.81,"h":286.7,"l":282.82,"c":283.01,"v":1438400},{"d":"2021-05-19","o":279.93,"h":281.07,"l":276.88,"c":280.97,"v":1625200},{"d":"2021-05-20","o":281.7,"h":285.13,"l":281.58,"c":283.95,"v":2094700},{"d":"2021-05-21","o":285,"h":287.14,"l":282.67,"c":283.38,"v":2210200},{"d":"2021-05-24","o":285.2,"h":286.04,"l":284.21,"c":284.85,"v":1231300},{"d":"2021-05-25","o":285.8,"h":286.2,"l":283.61,"c":285.99,"v":1761300},{"d":"2021-05-26","o":285.9,"h":286.83,"l":283.33,"c":283.95,"v":1873200},{"d":"2021-05-27","o":284.17,"h":285.28,"l":279.15,"c":280.05,"v":7166300},{"d":"2021-05-28","o":282.55,"h":284.92,"l":282.1,"c":282.16,"v":2005700},{"d":"2021-06-01","o":285.58,"h":285.58,"l":280.61,"c":280.88,"v":1670800},{"d":"2021-06-02","o":281.05,"h":283.12,"l":281.05,"c":281.8,"v":2089800},{"d":"2021-06-03","o":280,"h":280.79,"l":277.38,"c":279.63,"v":1540600},{"d":"2021-06-04","o":281.32,"h":283.44,"l":281.18,"c":283.17,"v":1146200},{"d":"2021-06-07","o":283.17,"h":284.25,"l":281.06,"c":282.19,"v":1404000},{"d":"2021-06-08","o":282,"h":283.48,"l":280.92,"c":281.45,"v":1321400},{"d":"2021-06-09","o":283.1,"h":283.27,"l":281.54,"c":282.11,"v":1166500},{"d":"2021-06-10","o":283.53,"h":284.71,"l":282.78,"c":284.22,"v":2007200},{"d":"2021-06-11","o":285,"h":285.57,"l":283.94,"c":285.28,"v":1473100},{"d":"2021-06-14","o":285.74,"h":285.84,"l":283.18,"c":285.71,"v":1672400},{"d":"2021-06-15","o":286.85,"h":287.95,"l":285.37,"c":286.19,"v":1408200},{"d":"2021-06-16","o":287.48,"h":287.48,"l":283.03,"c":283.94,"v":2350600},{"d":"2021-06-17","o":282.5,"h":285.43,"l":282.5,"c":284.77,"v":1872100},{"d":"2021-06-18","o":282.84,"h":284,"l":280.8,"c":281.25,"v":3134000},{"d":"2021-06-21","o":283.96,"h":287.5,"l":282.01,"c":285.56,"v":1959400},{"d":"2021-06-22","o":285.76,"h":286.62,"l":283.71,"c":285.66,"v":2019800},{"d":"2021-06-23","o":287.75,"h":288.4,"l":285.59,"c":285.7,"v":2161300},{"d":"2021-06-24","o":297.23,"h":297.8,"l":289.55,"c":291.56,"v":3003900},{"d":"2021-06-25","o":292.33,"h":295.22,"l":290.42,"c":294.66,"v":4233600},{"d":"2021-06-28","o":294.44,"h":295.87,"l":292.5,"c":293.9,"v":1662400},{"d":"2021-06-29","o":294.79,"h":297.65,"l":294.6,"c":296.43,"v":2060700},{"d":"2021-06-30","o":295.99,"h":296.99,"l":293.79,"c":294.79,"v":1595300},{"d":"2021-07-01","o":295.48,"h":300.06,"l":295,"c":300,"v":3104100},{"d":"2021-07-02","o":300,"h":305.17,"l":300,"c":304.84,"v":2280100},{"d":"2021-07-06","o":304.86,"h":306.85,"l":301.69,"c":305.4,"v":1856200},{"d":"2021-07-07","o":305.82,"h":309.79,"l":305.2,"c":309.61,"v":1889900},{"d":"2021-07-08","o":305.03,"h":309.24,"l":302.66,"c":309.15,"v":1867700},{"d":"2021-07-09","o":310.6,"h":316.22,"l":310.18,"c":312.62,"v":2054000},{"d":"2021-07-12","o":311.84,"h":312.18,"l":310.73,"c":311.57,"v":1456900},{"d":"2021-07-13","o":311.21,"h":313.91,"l":310.05,"c":312.63,"v":1570600},{"d":"2021-07-14","o":313.05,"h":315.52,"l":312.53,"c":314.39,"v":1743800},{"d":"2021-07-15","o":313.88,"h":315.49,"l":313.3,"c":314.94,"v":1927800},{"d":"2021-07-16","o":317.12,"h":317.12,"l":311.3,"c":311.91,"v":2666100},{"d":"2021-07-19","o":308,"h":309.79,"l":306.26,"c":309.18,"v":1851600},{"d":"2021-07-20","o":310,"h":314.17,"l":308.99,"c":312.06,"v":1448700},{"d":"2021-07-21","o":312.61,"h":314.05,"l":311.95,"c":313.77,"v":1180300},{"d":"2021-07-22","o":314.77,"h":315,"l":312.77,"c":314.26,"v":1274800},{"d":"2021-07-23","o":316,"h":318.8,"l":315.54,"c":318.65,"v":1221000},{"d":"2021-07-26","o":318.8,"h":319.74,"l":316.85,"c":318.98,"v":1345800},{"d":"2021-07-27","o":317.88,"h":320.1,"l":315.81,"c":319.89,"v":1641000},{"d":"2021-07-28","o":320.85,"h":321,"l":316.12,"c":316.31,"v":2006300},{"d":"2021-07-29","o":317.82,"h":319.14,"l":316.13,"c":318.35,"v":1863800},{"d":"2021-07-30","o":317.71,"h":319.18,"l":316.9,"c":317.68,"v":2305400},{"d":"2021-08-02","o":319.27,"h":319.49,"l":315.5,"c":316.08,"v":1507200},{"d":"2021-08-03","o":317.77,"h":319.6,"l":315.5,"c":318.52,"v":1979600},{"d":"2021-08-04","o":318.02,"h":319.19,"l":315.85,"c":316.77,"v":1448300},{"d":"2021-08-05","o":317.91,"h":320.56,"l":317.04,"c":320.31,"v":1952400},{"d":"2021-08-06","o":321,"h":322.37,"l":318.5,"c":321.83,"v":1392600},{"d":"2021-08-09","o":322.01,"h":322.26,"l":319.38,"c":319.52,"v":1225100},{"d":"2021-08-10","o":319.97,"h":322.06,"l":319.06,"c":320.18,"v":918900},{"d":"2021-08-11","o":320.62,"h":320.86,"l":317.08,"c":319.79,"v":1841600},{"d":"2021-08-12","o":319.7,"h":321.83,"l":318.64,"c":321.76,"v":910900},{"d":"2021-08-13","o":322.19,"h":324.04,"l":321.58,"c":323.45,"v":970300},{"d":"2021-08-16","o":324,"h":328.5,"l":323.14,"c":328.25,"v":1781000},{"d":"2021-08-17","o":327.6,"h":329.95,"l":326.77,"c":329.3,"v":1531700},{"d":"2021-08-18","o":327.37,"h":329.18,"l":324.38,"c":324.55,"v":1636800},{"d":"2021-08-19","o":322.81,"h":329,"l":322.45,"c":328.25,"v":1294200},{"d":"2021-08-20","o":329.81,"h":333.55,"l":328.33,"c":332.65,"v":1726800},{"d":"2021-08-23","o":334.24,"h":334.88,"l":332.73,"c":332.92,"v":2017900},{"d":"2021-08-24","o":333.14,"h":334,"l":330.75,"c":330.91,"v":1451300},{"d":"2021-08-25","o":331.94,"h":334.59,"l":331.13,"c":333.44,"v":1613600},{"d":"2021-08-26","o":334.47,"h":334.47,"l":331.24,"c":333.23,"v":1702300},{"d":"2021-08-27","o":334.09,"h":335.91,"l":333.35,"c":335.66,"v":1126200},{"d":"2021-08-30","o":335,"h":338.65,"l":332.92,"c":337,"v":973800},{"d":"2021-08-31","o":337.2,"h":337.41,"l":335.1,"c":336.56,"v":1641300},{"d":"2021-09-01","o":337.45,"h":339.03,"l":336.66,"c":337.9,"v":1621100},{"d":"2021-09-02","o":338.46,"h":342.05,"l":338.25,"c":341,"v":1600500},{"d":"2021-09-03","o":341,"h":344.08,"l":340.11,"c":343.33,"v":1566100},{"d":"2021-09-07","o":343.33,"h":344.43,"l":340.21,"c":341.49,"v":1380700},{"d":"2021-09-08","o":340.84,"h":342.27,"l":339.72,"c":340.32,"v":1392800},{"d":"2021-09-09","o":341.46,"h":342.55,"l":339.9,"c":341.1,"v":1668200},{"d":"2021-09-10","o":343.5,"h":345.52,"l":341.5,"c":341.92,"v":1725200},{"d":"2021-09-13","o":345,"h":345.47,"l":335.87,"c":339.44,"v":1854200},{"d":"2021-09-14","o":341.06,"h":343.26,"l":340,"c":340.72,"v":1758800},{"d":"2021-09-15","o":340.24,"h":345.5,"l":339.83,"c":344.43,"v":1657200},{"d":"2021-09-16","o":344.64,"h":345,"l":340.22,"c":342.23,"v":2252700},{"d":"2021-09-17","o":340.03,"h":341.52,"l":334.57,"c":335.4,"v":4455100},{"d":"2021-09-20","o":331.1,"h":334.92,"l":328.23,"c":332.29,"v":2650200},{"d":"2021-09-21","o":333.79,"h":335.46,"l":330.87,"c":331.15,"v":2820300},{"d":"2021-09-22","o":335.45,"h":336.81,"l":333.14,"c":334.66,"v":2441100},{"d":"2021-09-23","o":337.62,"h":344.74,"l":337.13,"c":343,"v":4543400},{"d":"2021-09-24","o":340.68,"h":342.88,"l":337.72,"c":339.23,"v":2035900},{"d":"2021-09-27","o":337.52,"h":337.72,"l":333.08,"c":334.51,"v":2025300},{"d":"2021-09-28","o":331.56,"h":332.02,"l":323.86,"c":324.21,"v":2300500},{"d":"2021-09-29","o":326.3,"h":326.41,"l":323.07,"c":323.53,"v":1741300},{"d":"2021-09-30","o":324.49,"h":325.89,"l":318.3,"c":319.92,"v":2382100},{"d":"2021-10-01","o":323.37,"h":326.89,"l":319.59,"c":324.86,"v":1802300},{"d":"2021-10-04","o":323.4,"h":324.32,"l":316.01,"c":319.49,"v":1774500},{"d":"2021-10-05","o":320.96,"h":327.33,"l":320.81,"c":325.12,"v":1628800},{"d":"2021-10-06","o":323.11,"h":325.34,"l":320.51,"c":325.19,"v":2166400},{"d":"2021-10-07","o":328,"h":329.53,"l":325.8,"c":326.25,"v":1188400},{"d":"2021-10-08","o":326.74,"h":327.63,"l":324.54,"c":325.19,"v":1229800},{"d":"2021-10-11","o":324.73,"h":328.73,"l":324.51,"c":326.5,"v":1475900},{"d":"2021-10-12","o":328.11,"h":329.4,"l":327.19,"c":327.69,"v":2054600},{"d":"2021-10-13","o":328.25,"h":331.55,"l":325.86,"c":330.18,"v":1768500},{"d":"2021-10-14","o":333.14,"h":339.27,"l":332.02,"c":339.04,"v":1638400},{"d":"2021-10-15","o":341.18,"h":341.91,"l":339.2,"c":341.82,"v":2074900},{"d":"2021-10-18","o":341.6,"h":344.24,"l":340.65,"c":343.18,"v":1636800},{"d":"2021-10-19","o":345,"h":350.76,"l":344.49,"c":349.74,"v":2177800},{"d":"2021-10-20","o":350,"h":350.44,"l":345.57,"c":345.8,"v":1740100},{"d":"2021-10-21","o":345.8,"h":347.5,"l":344.72,"c":347.12,"v":1520200},{"d":"2021-10-22","o":348.25,"h":355.35,"l":348.25,"c":353.79,"v":1459400},{"d":"2021-10-25","o":353.27,"h":357.16,"l":351.48,"c":356.44,"v":1523800},{"d":"2021-10-26","o":356.99,"h":359.31,"l":356.27,"c":356.34,"v":1547700},{"d":"2021-10-27","o":355.02,"h":356.92,"l":353.79,"c":354.05,"v":1567700},{"d":"2021-10-28","o":355.44,"h":358.42,"l":354.74,"c":356.32,"v":1500600},{"d":"2021-10-29","o":354.58,"h":359.62,"l":354.1,"c":358.79,"v":1936400},{"d":"2021-11-01","o":358.83,"h":359.88,"l":352.1,"c":355.32,"v":1600200},{"d":"2021-11-02","o":357.04,"h":363.24,"l":356.59,"c":361.5,"v":2204300},{"d":"2021-11-03","o":360.94,"h":362.5,"l":354.39,"c":362.1,"v":1727500},{"d":"2021-11-04","o":362.94,"h":366.92,"l":361.47,"c":366.8,"v":1979200},{"d":"2021-11-05","o":368.85,"h":372.12,"l":366.96,"c":368.46,"v":2110600},{"d":"2021-11-08","o":370,"h":370.66,"l":366.12,"c":366.93,"v":1731600},{"d":"2021-11-09","o":366.63,"h":367.78,"l":364.77,"c":367.47,"v":1865700},{"d":"2021-11-10","o":364.97,"h":367.32,"l":362.68,"c":364.74,"v":1352400},{"d":"2021-11-11","o":365.58,"h":367.16,"l":364.25,"c":366.21,"v":1184300},{"d":"2021-11-12","o":368,"h":371.61,"l":366.37,"c":371.23,"v":1802100},{"d":"2021-11-15","o":371.77,"h":372.12,"l":368.06,"c":368.45,"v":1957400},{"d":"2021-11-16","o":367.3,"h":373.11,"l":367.02,"c":371.16,"v":2041600},{"d":"2021-11-17","o":371.55,"h":374.92,"l":369.57,"c":372.78,"v":2254600},{"d":"2021-11-18","o":371.32,"h":372.75,"l":369.28,"c":370.78,"v":2555900},{"d":"2021-11-19","o":371.95,"h":374.7,"l":369.67,"c":369.79,"v":2554000},{"d":"2021-11-22","o":371.42,"h":372.7,"l":363.08,"c":363.3,"v":2098400},{"d":"2021-11-23","o":362.45,"h":363.57,"l":357.25,"c":360.7,"v":1998600},{"d":"2021-11-24","o":359.23,"h":362.93,"l":358.7,"c":362.37,"v":2191500},{"d":"2021-11-26","o":361.17,"h":361.84,"l":352.7,"c":353.6,"v":2649400},{"d":"2021-11-29","o":359.14,"h":369.53,"l":359.14,"c":365.82,"v":2857100},{"d":"2021-11-30","o":361.67,"h":365.05,"l":357.29,"c":357.4,"v":4761200},{"d":"2021-12-01","o":365.27,"h":369.58,"l":359.95,"c":360.14,"v":2876800},{"d":"2021-12-02","o":359.71,"h":368.89,"l":359.71,"c":365.3,"v":3183100},{"d":"2021-12-03","o":369.41,"h":370.76,"l":357.34,"c":361.42,"v":2331900},{"d":"2021-12-06","o":361.99,"h":365.4,"l":358.09,"c":362.23,"v":2100200},{"d":"2021-12-07","o":370,"h":373.14,"l":365.98,"c":371.34,"v":1943800},{"d":"2021-12-08","o":371.94,"h":374.86,"l":369.65,"c":374.53,"v":2271000},{"d":"2021-12-09","o":372.8,"h":373.88,"l":370.58,"c":371.45,"v":1841400},{"d":"2021-12-10","o":374.22,"h":379.93,"l":373,"c":379.44,"v":1984000},{"d":"2021-12-13","o":379.44,"h":381.15,"l":377.26,"c":377.72,"v":2843900},{"d":"2021-12-14","o":374.38,"h":375.78,"l":366.51,"c":369.73,"v":2475200},{"d":"2021-12-15","o":370.21,"h":375.88,"l":367.29,"c":375.3,"v":2804900},{"d":"2021-12-16","o":413.07,"h":413.65,"l":399.02,"c":400.6,"v":6298500},{"d":"2021-12-17","o":396.36,"h":404.61,"l":391.32,"c":396.24,"v":4929100},{"d":"2021-12-20","o":390.88,"h":391.43,"l":383.52,"c":385.78,"v":2690800},{"d":"2021-12-21","o":388,"h":393.15,"l":384.85,"c":392.89,"v":2222400},{"d":"2021-12-22","o":393.24,"h":403.75,"l":393.21,"c":403.69,"v":2282400},{"d":"2021-12-23","o":402.3,"h":406.85,"l":400.96,"c":403.31,"v":1374000},{"d":"2021-12-27","o":406.76,"h":415.95,"l":406.34,"c":415.33,"v":1906300},{"d":"2021-12-28","o":415,"h":417.15,"l":413.68,"c":415.27,"v":1362600},{"d":"2021-12-29","o":414.82,"h":417.37,"l":412.7,"c":415.42,"v":1041700},{"d":"2021-12-30","o":416.26,"h":416.66,"l":411.88,"c":413.83,"v":1278000},{"d":"2021-12-31","o":412.7,"h":416.95,"l":412.11,"c":414.55,"v":1163200},{"d":"2022-01-03","o":414.66,"h":415.53,"l":405.04,"c":407.21,"v":2129900},{"d":"2022-01-04","o":408.81,"h":411.37,"l":403.2,"c":404.3,"v":2516300},{"d":"2022-01-05","o":403.93,"h":403.97,"l":397.1,"c":397.18,"v":2471400},{"d":"2022-01-06","o":384.69,"h":392.2,"l":375.76,"c":378,"v":4386600},{"d":"2022-01-07","o":379.09,"h":379.99,"l":370.14,"c":370.75,"v":3469000},{"d":"2022-01-10","o":363.42,"h":373.37,"l":360.22,"c":373,"v":2952400},{"d":"2022-01-11","o":369.51,"h":375.78,"l":363.86,"c":375.11,"v":2407000},{"d":"2022-01-12","o":377.85,"h":383.44,"l":376.62,"c":377.19,"v":3143400},{"d":"2022-01-13","o":378.22,"h":379.28,"l":360.76,"c":361.37,"v":2944100},{"d":"2022-01-14","o":357.04,"h":359.38,"l":349.72,"c":353.36,"v":3949800},{"d":"2022-01-18","o":348.61,"h":351.02,"l":344.97,"c":348.28,"v":3425600},{"d":"2022-01-19","o":351,"h":356.07,"l":343.5,"c":343.74,"v":3374700},{"d":"2022-01-20","o":345.45,"h":355.94,"l":342.04,"c":342.69,"v":2817300},{"d":"2022-01-21","o":341.39,"h":344.08,"l":335.25,"c":335.63,"v":2830700},{"d":"2022-01-24","o":328.3,"h":339.58,"l":319.1,"c":339,"v":4544500},{"d":"2022-01-25","o":331.91,"h":339.69,"l":327.21,"c":334.95,"v":3625400},{"d":"2022-01-26","o":341.42,"h":343.96,"l":328.05,"c":329.89,"v":4422200},{"d":"2022-01-27","o":337.53,"h":341.73,"l":331.01,"c":333.36,"v":2778000},{"d":"2022-01-28","o":333.9,"h":343.06,"l":327.17,"c":342.85,"v":2457400},{"d":"2022-01-31","o":345,"h":353.7,"l":343.54,"c":353.58,"v":3159300},{"d":"2022-02-01","o":354.22,"h":356.7,"l":348.88,"c":353.42,"v":2087200},{"d":"2022-02-02","o":354.4,"h":360.1,"l":353.51,"c":359.47,"v":2603200},{"d":"2022-02-03","o":345.28,"h":351.93,"l":343.98,"c":345.55,"v":2706300},{"d":"2022-02-04","o":344.89,"h":350.54,"l":340.85,"c":347.5,"v":2142800},{"d":"2022-02-07","o":346.18,"h":348.27,"l":343.01,"c":343.96,"v":1265100},{"d":"2022-02-08","o":339.98,"h":345.93,"l":339.86,"c":345.07,"v":2197700},{"d":"2022-02-09","o":351.63,"h":356.53,"l":351.52,"c":355.53,"v":2430500},{"d":"2022-02-10","o":346.09,"h":351.58,"l":339.99,"c":342.39,"v":2457700},{"d":"2022-02-11","o":343.94,"h":344.98,"l":327.29,"c":329.18,"v":3091600},{"d":"2022-02-14","o":323.08,"h":327.87,"l":321.46,"c":326.13,"v":2689900},{"d":"2022-02-15","o":332.72,"h":333.33,"l":327.35,"c":329.41,"v":2395600},{"d":"2022-02-16","o":325.87,"h":335.44,"l":325.11,"c":333.72,"v":2867500},{"d":"2022-02-17","o":332.92,"h":332.92,"l":322.25,"c":322.91,"v":2148000},{"d":"2022-02-18","o":322.41,"h":326.49,"l":320.1,"c":321.18,"v":2421800},{"d":"2022-02-22","o":320.01,"h":327.98,"l":317.79,"c":321.11,"v":2794300},{"d":"2022-02-23","o":322.77,"h":324.82,"l":312.59,"c":313.16,"v":2192200},{"d":"2022-02-24","o":302.35,"h":316.58,"l":300.71,"c":316.17,"v":3785900},{"d":"2022-02-25","o":317.33,"h":323.17,"l":316.39,"c":322.51,"v":2552600},{"d":"2022-02-28","o":318.69,"h":319.45,"l":311.91,"c":316.02,"v":3419300},{"d":"2022-03-01","o":317,"h":317.38,"l":309.76,"c":311.35,"v":2525400},{"d":"2022-03-02","o":315.42,"h":320.26,"l":312.55,"c":318.33,"v":2220800},{"d":"2022-03-03","o":322.84,"h":323.69,"l":315.6,"c":318.95,"v":2120900},{"d":"2022-03-04","o":314.55,"h":316.32,"l":310,"c":314.16,"v":1917300},{"d":"2022-03-07","o":313.18,"h":314,"l":304.6,"c":305.02,"v":2908100},{"d":"2022-03-08","o":303.71,"h":309.01,"l":297.36,"c":301.62,"v":2902600},{"d":"2022-03-09","o":311.03,"h":312.69,"l":307.75,"c":309.42,"v":2825900},{"d":"2022-03-10","o":305,"h":310.16,"l":304.02,"c":309.52,"v":2049000},{"d":"2022-03-11","o":314.41,"h":318.72,"l":311.21,"c":311.58,"v":3811900},{"d":"2022-03-14","o":309.07,"h":313.15,"l":303.9,"c":307.68,"v":3156600},{"d":"2022-03-15","o":311.3,"h":316.92,"l":310.25,"c":316.23,"v":2695200},{"d":"2022-03-16","o":320.67,"h":325.46,"l":315.54,"c":324.91,"v":3473100},{"d":"2022-03-17","o":338.9,"h":344.46,"l":318.33,"c":319.5,"v":4661600},{"d":"2022-03-18","o":321.87,"h":324.48,"l":316.51,"c":323.95,"v":7566200},{"d":"2022-03-21","o":323.37,"h":326.35,"l":320.92,"c":324.5,"v":2290500},{"d":"2022-03-22","o":324,"h":328.75,"l":323.26,"c":327.47,"v":2022800},{"d":"2022-03-23","o":325,"h":327.18,"l":320.29,"c":320.5,"v":1837500},{"d":"2022-03-24","o":320.36,"h":325.42,"l":320,"c":325.29,"v":1430400},{"d":"2022-03-25","o":327.58,"h":329.51,"l":324.26,"c":327.71,"v":1814000},{"d":"2022-03-28","o":326.58,"h":330.89,"l":325.33,"c":330.74,"v":1984400},{"d":"2022-03-29","o":339,"h":341.06,"l":337,"c":340.69,"v":2223000},{"d":"2022-03-30","o":336.57,"h":340.71,"l":336.48,"c":338.46,"v":1721600},{"d":"2022-03-31","o":337.5,"h":343.75,"l":337.23,"c":337.23,"v":2752600},{"d":"2022-04-01","o":338.59,"h":341.3,"l":336.35,"c":340.64,"v":2090300},{"d":"2022-04-04","o":341.99,"h":344.76,"l":340.05,"c":344.47,"v":2317500},{"d":"2022-04-05","o":341.5,"h":345.3,"l":341.5,"c":342.82,"v":3058100},{"d":"2022-04-06","o":338.29,"h":341.93,"l":334.54,"c":340.26,"v":2299000},{"d":"2022-04-07","o":338.99,"h":344.81,"l":337.81,"c":341.77,"v":2313100},{"d":"2022-04-08","o":342.43,"h":344.3,"l":338.27,"c":338.92,"v":2170000},{"d":"2022-04-11","o":336.1,"h":337.42,"l":324.86,"c":327.27,"v":2445400},{"d":"2022-04-12","o":329.73,"h":333.95,"l":326.25,"c":326.73,"v":1835000},{"d":"2022-04-13","o":324.34,"h":327.35,"l":323.24,"c":325.59,"v":2081400},{"d":"2022-04-14","o":326.88,"h":328.28,"l":319.29,"c":319.47,"v":2964800},{"d":"2022-04-18","o":318.52,"h":321,"l":310.83,"c":313.6,"v":2479300},{"d":"2022-04-19","o":312.71,"h":320.8,"l":312.15,"c":320.57,"v":1758200},{"d":"2022-04-20","o":324.03,"h":328.38,"l":322.62,"c":323.67,"v":2273600},{"d":"2022-04-21","o":326.19,"h":330.32,"l":321.34,"c":322.31,"v":1910200},{"d":"2022-04-22","o":321.02,"h":323.84,"l":310.31,"c":310.8,"v":1906800},{"d":"2022-04-25","o":309.39,"h":317.13,"l":306.24,"c":316.82,"v":2049600},{"d":"2022-04-26","o":311.62,"h":315.11,"l":302.1,"c":303.1,"v":2101400},{"d":"2022-04-27","o":302.98,"h":309.31,"l":302.38,"c":303.1,"v":1821200},{"d":"2022-04-28","o":308.16,"h":316.14,"l":305.62,"c":313.84,"v":2215200},{"d":"2022-04-29","o":310,"h":311.98,"l":299.8,"c":300.36,"v":2972100},{"d":"2022-05-02","o":300.46,"h":306.05,"l":297.25,"c":304.6,"v":2528900},{"d":"2022-05-03","o":306.68,"h":307.63,"l":302.71,"c":304.82,"v":2121700},{"d":"2022-05-04","o":303.15,"h":315.88,"l":300.81,"c":314.86,"v":1900200},{"d":"2022-05-05","o":310.71,"h":312.2,"l":294.61,"c":298.7,"v":2231700},{"d":"2022-05-06","o":295.65,"h":297.06,"l":289.71,"c":295.74,"v":2477000},{"d":"2022-05-09","o":290.66,"h":292.49,"l":285.86,"c":287.49,"v":2584100},{"d":"2022-05-10","o":290,"h":292.4,"l":283.75,"c":287.59,"v":2634600},{"d":"2022-05-11","o":285.73,"h":288.49,"l":280.46,"c":280.94,"v":2398600},{"d":"2022-05-12","o":278,"h":281.66,"l":274.79,"c":281.21,"v":2284600},{"d":"2022-05-13","o":283.04,"h":288.67,"l":280.99,"c":286.77,"v":2373600},{"d":"2022-05-16","o":284.68,"h":288.97,"l":282.05,"c":286.17,"v":1598000},{"d":"2022-05-17","o":294.68,"h":294.68,"l":288.2,"c":291.07,"v":1598000},{"d":"2022-05-18","o":286.87,"h":287.25,"l":272.42,"c":274.16,"v":2666000},{"d":"2022-05-19","o":270.15,"h":278,"l":269.7,"c":273.61,"v":2679500},{"d":"2022-05-20","o":275.58,"h":278.4,"l":268.17,"c":276.65,"v":3007800},{"d":"2022-05-23","o":281.28,"h":283.93,"l":276.16,"c":283.39,"v":2128900},{"d":"2022-05-24","o":279.82,"h":281.03,"l":273.05,"c":279.31,"v":2088700},{"d":"2022-05-25","o":278.33,"h":281.34,"l":275.24,"c":279.64,"v":1812600},{"d":"2022-05-26","o":282.44,"h":292.88,"l":281.11,"c":291.55,"v":2742800},{"d":"2022-05-27","o":293.44,"h":304.17,"l":293.44,"c":304.15,"v":2759000},{"d":"2022-05-31","o":302.4,"h":303.32,"l":296.7,"c":298.46,"v":4143700},{"d":"2022-06-01","o":304.13,"h":306.71,"l":297.38,"c":298.65,"v":1784600},{"d":"2022-06-02","o":299.96,"h":306.76,"l":297.88,"c":306.62,"v":1318500},{"d":"2022-06-03","o":302.3,"h":306.82,"l":301.92,"c":304.95,"v":1714500},{"d":"2022-06-06","o":310,"h":312.32,"l":303.77,"c":304.73,"v":1401000},{"d":"2022-06-07","o":300.43,"h":306.89,"l":300.41,"c":306.53,"v":2311100},{"d":"2022-06-08","o":305,"h":307.41,"l":301.73,"c":302.64,"v":1428600},{"d":"2022-06-09","o":300.65,"h":302.62,"l":294.75,"c":295.43,"v":2497900},{"d":"2022-06-10","o":290.89,"h":291.22,"l":285.98,"c":286.01,"v":2169900},{"d":"2022-06-13","o":276.66,"h":281.31,"l":274.86,"c":276.5,"v":2414200},{"d":"2022-06-14","o":274.65,"h":277.25,"l":272.61,"c":275.12,"v":2052600},{"d":"2022-06-15","o":276.98,"h":285.85,"l":276.1,"c":281.19,"v":2536000},{"d":"2022-06-16","o":275.35,"h":275.4,"l":269.09,"c":270.9,"v":2741800},{"d":"2022-06-17","o":272.61,"h":278.59,"l":270.93,"c":275.38,"v":4446100},{"d":"2022-06-21","o":278.15,"h":284.31,"l":277.67,"c":282.73,"v":2550200},{"d":"2022-06-22","o":279.09,"h":290.36,"l":279.09,"c":286.4,"v":2939000},{"d":"2022-06-23","o":276,"h":286.28,"l":275,"c":285.83,"v":3482100},{"d":"2022-06-24","o":285.41,"h":299.61,"l":284.97,"c":299.37,"v":4647900},{"d":"2022-06-27","o":298.94,"h":301,"l":291.64,"c":292.62,"v":2107500},{"d":"2022-06-28","o":293.09,"h":296.53,"l":283.49,"c":283.8,"v":2167500},{"d":"2022-06-29","o":278.42,"h":281.15,"l":275.25,"c":279.81,"v":2405800},{"d":"2022-06-30","o":277.33,"h":280.66,"l":275.32,"c":277.65,"v":2562200},{"d":"2022-07-01","o":277.58,"h":282.37,"l":276.28,"c":280.65,"v":2400200},{"d":"2022-07-05","o":276.28,"h":276.41,"l":269.68,"c":275.17,"v":3181300},{"d":"2022-07-06","o":277.96,"h":279.21,"l":274.96,"c":275.94,"v":2260300},{"d":"2022-07-07","o":277.26,"h":279.76,"l":274.41,"c":279.4,"v":2169100},{"d":"2022-07-08","o":277.65,"h":279.81,"l":275.18,"c":279.07,"v":1987600},{"d":"2022-07-11","o":276.77,"h":278.04,"l":273.32,"c":274.87,"v":1850000},{"d":"2022-07-12","o":274.6,"h":279.29,"l":272.44,"c":273.67,"v":2280400},{"d":"2022-07-13","o":268.2,"h":275.1,"l":267.33,"c":272.17,"v":2185200},{"d":"2022-07-14","o":268.51,"h":270,"l":261.77,"c":268.67,"v":1877700},{"d":"2022-07-15","o":272.1,"h":272.85,"l":266.86,"c":271.52,"v":1741100},{"d":"2022-07-18","o":273,"h":275.3,"l":267.99,"c":268.65,"v":2048900},{"d":"2022-07-19","o":272.39,"h":280.5,"l":271.74,"c":280.04,"v":1942100},{"d":"2022-07-20","o":280,"h":283.66,"l":279.45,"c":281.66,"v":2158500},{"d":"2022-07-21","o":281.18,"h":288.23,"l":280.76,"c":288.01,"v":1546800},{"d":"2022-07-22","o":287.5,"h":291.08,"l":285.8,"c":288.01,"v":1502400},{"d":"2022-07-25","o":288.24,"h":289.56,"l":285.45,"c":289.29,"v":1354700},{"d":"2022-07-26","o":287.91,"h":288.71,"l":283.66,"c":285.18,"v":1710700},{"d":"2022-07-27","o":288.84,"h":299.51,"l":287.95,"c":297.53,"v":1821500},{"d":"2022-07-28","o":296.98,"h":304.5,"l":294.77,"c":303.68,"v":1845400},{"d":"2022-07-29","o":304.53,"h":307.76,"l":302.92,"c":306.26,"v":1868000},{"d":"2022-08-01","o":302.53,"h":306.78,"l":301.04,"c":304.74,"v":1425700},{"d":"2022-08-02","o":302.38,"h":306.58,"l":299.41,"c":302.48,"v":1772100},{"d":"2022-08-03","o":302.08,"h":309.41,"l":301.62,"c":308.17,"v":1359800},{"d":"2022-08-04","o":309.19,"h":310.81,"l":307.4,"c":310.61,"v":1624600},{"d":"2022-08-05","o":304.87,"h":309.59,"l":304.31,"c":309.35,"v":1504500},{"d":"2022-08-08","o":310.5,"h":312.81,"l":308.52,"c":310.33,"v":1604700},{"d":"2022-08-09","o":308.1,"h":311.08,"l":307.82,"c":309.79,"v":1761100},{"d":"2022-08-10","o":315,"h":317.77,"l":314.37,"c":316.48,"v":1474800},{"d":"2022-08-11","o":317.75,"h":319.87,"l":313.79,"c":314.42,"v":1570100},{"d":"2022-08-12","o":316.76,"h":320.94,"l":314.44,"c":320.44,"v":1774400},{"d":"2022-08-15","o":317.68,"h":320.96,"l":317.59,"c":320.33,"v":1125300},{"d":"2022-08-16","o":318.19,"h":322.88,"l":318.12,"c":320.78,"v":1596000},{"d":"2022-08-17","o":317.42,"h":320.33,"l":315.63,"c":318.45,"v":1505900},{"d":"2022-08-18","o":319,"h":320.86,"l":316.42,"c":319.46,"v":1386200},{"d":"2022-08-19","o":316.9,"h":317.75,"l":313.57,"c":315.29,"v":1672500},{"d":"2022-08-22","o":309.33,"h":312.85,"l":308.51,"c":310,"v":1648100},{"d":"2022-08-23","o":308.08,"h":311.27,"l":306.5,"c":306.7,"v":1217900},{"d":"2022-08-24","o":306.68,"h":307.98,"l":303.86,"c":306.26,"v":1695500},{"d":"2022-08-25","o":307.12,"h":310.69,"l":305.88,"c":309.77,"v":1722900},{"d":"2022-08-26","o":309.83,"h":309.91,"l":298,"c":298.13,"v":1701600},{"d":"2022-08-29","o":295,"h":297.87,"l":293.2,"c":295.14,"v":1662800},{"d":"2022-08-30","o":297.54,"h":298,"l":289.67,"c":292.5,"v":1661100},{"d":"2022-08-31","o":294.65,"h":295.92,"l":287.43,"c":288.46,"v":2455000},{"d":"2022-09-01","o":287.8,"h":289.03,"l":284.13,"c":288.79,"v":2021400},{"d":"2022-09-02","o":292.57,"h":293.16,"l":282.82,"c":284.07,"v":1889400},{"d":"2022-09-06","o":283.94,"h":286.22,"l":281.35,"c":283.46,"v":2354500},{"d":"2022-09-07","o":282.16,"h":288.04,"l":279.39,"c":286.76,"v":1899300},{"d":"2022-09-08","o":284.2,"h":288.3,"l":282.36,"c":287.96,"v":1790700},{"d":"2022-09-09","o":289.4,"h":292.09,"l":288.9,"c":290.55,"v":2005100},{"d":"2022-09-12","o":293.87,"h":296.81,"l":292.67,"c":295.26,"v":2026400},{"d":"2022-09-13","o":288.1,"h":289.94,"l":280.34,"c":281.52,"v":1789200},{"d":"2022-09-14","o":280.94,"h":282.58,"l":276.03,"c":278.53,"v":2397600},{"d":"2022-09-15","o":277.23,"h":280.49,"l":271.63,"c":273.86,"v":2198700},{"d":"2022-09-16","o":273.07,"h":274.11,"l":270.13,"c":272.68,"v":3838900},{"d":"2022-09-19","o":270.38,"h":275.34,"l":270.2,"c":274.98,"v":2165200},{"d":"2022-09-20","o":271.61,"h":271.9,"l":267.63,"c":270.24,"v":2390100},{"d":"2022-09-21","o":270,"h":274.94,"l":265.24,"c":265.42,"v":2746500},{"d":"2022-09-22","o":264.09,"h":271.46,"l":261.94,"c":262.32,"v":3462900},{"d":"2022-09-23","o":259.14,"h":260.36,"l":256.2,"c":259.98,"v":3100000},{"d":"2022-09-26","o":258.04,"h":262.36,"l":257.06,"c":257.54,"v":2349800},{"d":"2022-09-27","o":259.47,"h":263.2,"l":254.27,"c":256.34,"v":2495800},{"d":"2022-09-28","o":257,"h":263.71,"l":256.03,"c":261.93,"v":2552600},{"d":"2022-09-29","o":258.92,"h":261.11,"l":255.69,"c":258.27,"v":2559100},{"d":"2022-09-30","o":258.71,"h":264.05,"l":256.95,"c":257.3,"v":2924400},{"d":"2022-10-03","o":260.27,"h":267.1,"l":258.67,"c":264.89,"v":1893900},{"d":"2022-10-04","o":270.4,"h":274.94,"l":269.92,"c":274.31,"v":3143700},{"d":"2022-10-05","o":271.35,"h":276.94,"l":269.58,"c":274.34,"v":1843000},{"d":"2022-10-06","o":273.59,"h":275.71,"l":269.2,"c":269.47,"v":2336800},{"d":"2022-10-07","o":266.48,"h":266.86,"l":258.29,"c":259.71,"v":1951200},{"d":"2022-10-10","o":261.49,"h":261.49,"l":255.93,"c":257.85,"v":1526800},{"d":"2022-10-11","o":256.2,"h":257.31,"l":251.27,"c":252.98,"v":2261800},{"d":"2022-10-12","o":252.38,"h":253.93,"l":249.93,"c":250.07,"v":1699400},{"d":"2022-10-13","o":243.67,"h":259.17,"l":242.95,"c":257.46,"v":3435100},{"d":"2022-10-14","o":261.13,"h":261.79,"l":252.06,"c":252.72,"v":1723100},{"d":"2022-10-17","o":257.91,"h":262.87,"l":257.62,"c":262.22,"v":2534800},{"d":"2022-10-18","o":269.02,"h":269.75,"l":261.96,"c":264.05,"v":2114500},{"d":"2022-10-19","o":262.18,"h":264.68,"l":259.78,"c":264.06,"v":2412600},{"d":"2022-10-20","o":264.28,"h":269.66,"l":260.63,"c":261.78,"v":1970100},{"d":"2022-10-21","o":261.53,"h":269.89,"l":260.68,"c":269.57,"v":3206600},{"d":"2022-10-24","o":272.77,"h":276.94,"l":270.12,"c":275.31,"v":2201900},{"d":"2022-10-25","o":275.49,"h":281.15,"l":275.49,"c":280.61,"v":1701400},{"d":"2022-10-26","o":278,"h":283.63,"l":278,"c":279.87,"v":1772500},{"d":"2022-10-27","o":281.18,"h":282.8,"l":278.45,"c":278.84,"v":1927800},{"d":"2022-10-28","o":279.06,"h":288.22,"l":279.06,"c":287.78,"v":2306300},{"d":"2022-10-31","o":283.48,"h":287.93,"l":283.27,"c":283.9,"v":2364500},{"d":"2022-11-01","o":287.06,"h":288.19,"l":280.56,"c":281.47,"v":1537200},{"d":"2022-11-02","o":279.77,"h":283.21,"l":272.1,"c":272.45,"v":1727200},{"d":"2022-11-03","o":266.64,"h":268.41,"l":256.02,"c":256.88,"v":3225500},{"d":"2022-11-04","o":259.93,"h":264.16,"l":256.13,"c":261.16,"v":2496300},{"d":"2022-11-07","o":262.75,"h":269.11,"l":261.37,"c":269.07,"v":2170000},{"d":"2022-11-08","o":271.09,"h":274.9,"l":266.12,"c":269.03,"v":2444000},{"d":"2022-11-09","o":266.32,"h":269.19,"l":265.37,"c":266.44,"v":1831600},{"d":"2022-11-10","o":278.18,"h":287.31,"l":277.37,"c":287.02,"v":3121400},{"d":"2022-11-11","o":287.21,"h":291.74,"l":280.63,"c":290.09,"v":2620500},{"d":"2022-11-14","o":286.15,"h":292.83,"l":284.98,"c":288.91,"v":2493000},{"d":"2022-11-15","o":293,"h":296.45,"l":290.03,"c":292.65,"v":1960700},{"d":"2022-11-16","o":292.75,"h":293.08,"l":290.11,"c":291.51,"v":1607900},{"d":"2022-11-17","o":285.81,"h":289.69,"l":283.35,"c":287.14,"v":1555400},{"d":"2022-11-18","o":290.61,"h":290.9,"l":283.04,"c":286.5,"v":1322900},{"d":"2022-11-21","o":285.5,"h":288.83,"l":285.09,"c":287.02,"v":1308100},{"d":"2022-11-22","o":288.85,"h":293.75,"l":287.16,"c":292.89,"v":1417500},{"d":"2022-11-23","o":293.08,"h":296.39,"l":292.4,"c":294.53,"v":1229100},{"d":"2022-11-25","o":294.3,"h":297.52,"l":294.3,"c":296.4,"v":677900},{"d":"2022-11-28","o":293.26,"h":294.97,"l":289.78,"c":290.6,"v":1253100},{"d":"2022-11-29","o":289.31,"h":290.62,"l":286.62,"c":287.98,"v":1055000},{"d":"2022-11-30","o":286.62,"h":300.97,"l":286.23,"c":300.93,"v":2767100},{"d":"2022-12-01","o":302.45,"h":305.13,"l":300,"c":302.83,"v":1767200},{"d":"2022-12-02","o":299.05,"h":302.15,"l":296.46,"c":300.13,"v":1744500},{"d":"2022-12-05","o":295.77,"h":297.2,"l":290.58,"c":292.74,"v":1800300},{"d":"2022-12-06","o":291.27,"h":292.48,"l":282.27,"c":285.41,"v":1920300},{"d":"2022-12-07","o":285.1,"h":287.06,"l":282.19,"c":286.69,"v":1861600},{"d":"2022-12-08","o":288,"h":294.06,"l":286.84,"c":292.15,"v":2046000},{"d":"2022-12-09","o":289.39,"h":291.77,"l":287.88,"c":288.41,"v":1827200},{"d":"2022-12-12","o":286.14,"h":292.95,"l":284.48,"c":292.34,"v":2429900},{"d":"2022-12-13","o":302.96,"h":303.93,"l":292.93,"c":295.35,"v":3516800},{"d":"2022-12-14","o":294.05,"h":297.29,"l":287.86,"c":291.45,"v":2552200},{"d":"2022-12-15","o":287.43,"h":288.39,"l":279.28,"c":281.12,"v":2870000},{"d":"2022-12-16","o":274.67,"h":275,"l":263.25,"c":264.48,"v":6532500},{"d":"2022-12-19","o":263.16,"h":264.26,"l":254.16,"c":255.4,"v":4147500},{"d":"2022-12-20","o":253.74,"h":262.43,"l":253.5,"c":261.9,"v":3102500},{"d":"2022-12-21","o":264.48,"h":270.71,"l":264.41,"c":268.92,"v":3580100},{"d":"2022-12-22","o":264.44,"h":265.93,"l":260.64,"c":264.76,"v":2276200},{"d":"2022-12-23","o":265.79,"h":266.71,"l":263.31,"c":266.09,"v":1213300},{"d":"2022-12-27","o":265.92,"h":267.22,"l":263.7,"c":265.31,"v":1009600},{"d":"2022-12-28","o":266.1,"h":269.14,"l":262.67,"c":263.12,"v":1387000},{"d":"2022-12-29","o":265.59,"h":270.87,"l":265.59,"c":268.38,"v":1516800},{"d":"2022-12-30","o":265.54,"h":266.89,"l":262.6,"c":266.84,"v":1339500},{"d":"2023-01-03","o":269.2,"h":273.42,"l":267.05,"c":270.26,"v":2250100},{"d":"2023-01-04","o":273.43,"h":274.98,"l":267.01,"c":269.34,"v":2052400},{"d":"2023-01-05","o":267.42,"h":268.14,"l":261.4,"c":262.98,"v":2477100},{"d":"2023-01-06","o":263.98,"h":270.49,"l":261.37,"c":269.21,"v":1587000},{"d":"2023-01-09","o":271.92,"h":278.49,"l":271.51,"c":273.75,"v":2181500},{"d":"2023-01-10","o":273.34,"h":276.29,"l":271.27,"c":274.93,"v":1853000},{"d":"2023-01-11","o":274.93,"h":281.19,"l":274.71,"c":281.08,"v":2382400},{"d":"2023-01-12","o":282.74,"h":287.97,"l":282.37,"c":283.84,"v":2482500},{"d":"2023-01-13","o":280.32,"h":282.66,"l":278.98,"c":282.14,"v":2226800},{"d":"2023-01-17","o":283.04,"h":287.75,"l":282.34,"c":284.88,"v":2863700},{"d":"2023-01-18","o":284.58,"h":287.28,"l":276.98,"c":277.9,"v":2192700},{"d":"2023-01-19","o":277.28,"h":278.95,"l":272.59,"c":272.89,"v":2212500},{"d":"2023-01-20","o":274.5,"h":281.07,"l":272.81,"c":280.47,"v":3306600},{"d":"2023-01-23","o":278.56,"h":282.87,"l":277.43,"c":279.34,"v":2593300},{"d":"2023-01-24","o":276.71,"h":278.12,"l":272.98,"c":274.87,"v":2205300},{"d":"2023-01-25","o":270.74,"h":273.75,"l":265.66,"c":273.16,"v":2576300},{"d":"2023-01-26","o":277.17,"h":277.33,"l":270.87,"c":274.26,"v":1942600},{"d":"2023-01-27","o":273.26,"h":279.42,"l":272.94,"c":277.27,"v":2101100},{"d":"2023-01-30","o":273.57,"h":277.45,"l":273.31,"c":274.32,"v":1732900},{"d":"2023-01-31","o":274.94,"h":279.05,"l":273.91,"c":279.05,"v":1841800},{"d":"2023-02-01","o":276.6,"h":285.27,"l":275.7,"c":283.6,"v":1797000},{"d":"2023-02-02","o":289.42,"h":295.79,"l":286.86,"c":294.1,"v":2715900},{"d":"2023-02-03","o":288.22,"h":289.68,"l":286.76,"c":289.22,"v":2168000},{"d":"2023-02-06","o":286,"h":287.8,"l":283.44,"c":284.48,"v":1262400},{"d":"2023-02-07","o":282.7,"h":288.85,"l":282.5,"c":287.82,"v":1401100},{"d":"2023-02-08","o":285.88,"h":289.18,"l":283.98,"c":284.71,"v":1381800},{"d":"2023-02-09","o":287.42,"h":289.38,"l":284.42,"c":285.16,"v":1752000},{"d":"2023-02-10","o":281.7,"h":284.57,"l":281.02,"c":283.96,"v":1347600},{"d":"2023-02-13","o":284.37,"h":288.41,"l":284.37,"c":288.35,"v":1284500},{"d":"2023-02-14","o":285.47,"h":288.14,"l":283.35,"c":284.77,"v":1821100},{"d":"2023-02-15","o":282,"h":287.83,"l":281.97,"c":287.65,"v":1890200},{"d":"2023-02-16","o":283.03,"h":285.46,"l":278.64,"c":281.22,"v":1899200},{"d":"2023-02-17","o":278.78,"h":279.4,"l":274.91,"c":277.05,"v":2722400},{"d":"2023-02-21","o":272,"h":273.15,"l":268.78,"c":269.15,"v":2446200},{"d":"2023-02-22","o":270.63,"h":272.49,"l":268.16,"c":269.63,"v":1823800},{"d":"2023-02-23","o":270.77,"h":272.3,"l":267.81,"c":271.23,"v":1885500},{"d":"2023-02-24","o":267.4,"h":267.4,"l":264.24,"c":266.53,"v":1735000},{"d":"2023-02-27","o":268.91,"h":269.99,"l":265.47,"c":266.25,"v":1512900},{"d":"2023-02-28","o":264.69,"h":268.49,"l":262.75,"c":265.55,"v":2160400},{"d":"2023-03-01","o":265.01,"h":265.97,"l":261.75,"c":263.59,"v":1700500},{"d":"2023-03-02","o":263.88,"h":266.19,"l":261.62,"c":265.26,"v":2278300},{"d":"2023-03-03","o":267.91,"h":269.72,"l":265.99,"c":269.2,"v":1596100},{"d":"2023-03-06","o":270.2,"h":272.05,"l":269.08,"c":269.63,"v":1649100},{"d":"2023-03-07","o":269.22,"h":270.04,"l":263.71,"c":264.2,"v":2219300},{"d":"2023-03-08","o":263.43,"h":265.59,"l":262.49,"c":263.66,"v":1462700},{"d":"2023-03-09","o":265.83,"h":266.7,"l":258.72,"c":259.76,"v":1949800},{"d":"2023-03-10","o":260.14,"h":260.34,"l":251.6,"c":252.95,"v":2924600},{"d":"2023-03-13","o":253.11,"h":255.26,"l":249.24,"c":251.31,"v":3232100},{"d":"2023-03-14","o":256.37,"h":256.73,"l":249.96,"c":252.48,"v":2925600},{"d":"2023-03-15","o":247.96,"h":247.97,"l":242.8,"c":246.17,"v":4508000},{"d":"2023-03-16","o":244.95,"h":253.8,"l":243.53,"c":252.92,"v":4119600},{"d":"2023-03-17","o":254.33,"h":255.73,"l":248.42,"c":250,"v":6470800},{"d":"2023-03-20","o":250.72,"h":253.89,"l":250.01,"c":252.55,"v":3182100},{"d":"2023-03-21","o":254.88,"h":258.5,"l":253.94,"c":257.62,"v":2831200},{"d":"2023-03-22","o":257.26,"h":261.32,"l":253.03,"c":253.27,"v":3059300},{"d":"2023-03-23","o":259.45,"h":274.61,"l":259.3,"c":271.66,"v":5166900},{"d":"2023-03-24","o":270.45,"h":272.08,"l":264.82,"c":272,"v":4123600},{"d":"2023-03-27","o":270.73,"h":274.36,"l":270.64,"c":273.96,"v":3743800},{"d":"2023-03-28","o":273.92,"h":276.16,"l":272.6,"c":275,"v":2869400},{"d":"2023-03-29","o":276,"h":280.26,"l":276,"c":279.94,"v":2431500},{"d":"2023-03-30","o":281,"h":283.04,"l":280.78,"c":282.66,"v":2293600},{"d":"2023-03-31","o":283.12,"h":285.96,"l":282.61,"c":285.81,"v":3009300},{"d":"2023-04-03","o":283.39,"h":286.46,"l":283.16,"c":285.84,"v":2417300},{"d":"2023-04-04","o":284.44,"h":287.43,"l":284.22,"c":285.84,"v":2331700},{"d":"2023-04-05","o":286.24,"h":286.9,"l":280.91,"c":281.33,"v":2443200},{"d":"2023-04-06","o":280.66,"h":282.24,"l":278.86,"c":281.7,"v":2125300},{"d":"2023-04-10","o":277.99,"h":281.73,"l":276.36,"c":281.68,"v":1575900},{"d":"2023-04-11","o":283.01,"h":287.66,"l":282.55,"c":286.33,"v":3122500},{"d":"2023-04-12","o":288.39,"h":288.65,"l":282.94,"c":283.76,"v":2656000},{"d":"2023-04-13","o":283,"h":285.42,"l":279.72,"c":285.27,"v":3164200},{"d":"2023-04-14","o":283.29,"h":284.95,"l":277.78,"c":279.25,"v":2871700},{"d":"2023-04-17","o":278.78,"h":281.82,"l":278.78,"c":279.98,"v":2899000},{"d":"2023-04-18","o":281.36,"h":281.41,"l":278.41,"c":279.96,"v":1893800},{"d":"2023-04-19","o":278.8,"h":280,"l":277.51,"c":279.9,"v":2204700},{"d":"2023-04-20","o":277.28,"h":277.57,"l":274,"c":275.55,"v":2686100},{"d":"2023-04-21","o":275.73,"h":277.83,"l":275.4,"c":276.33,"v":1600700},{"d":"2023-04-24","o":275.8,"h":277.62,"l":274.86,"c":277.25,"v":1359700},{"d":"2023-04-25","o":275.86,"h":276.71,"l":270.59,"c":270.7,"v":1935400},{"d":"2023-04-26","o":271.85,"h":273.57,"l":270.2,"c":271.21,"v":2009400},{"d":"2023-04-27","o":273.85,"h":276.49,"l":270.83,"c":275.45,"v":1983600},{"d":"2023-04-28","o":273.72,"h":280.43,"l":273.72,"c":280.29,"v":2084500},{"d":"2023-05-01","o":279.09,"h":279.91,"l":277.45,"c":279.42,"v":1165600},{"d":"2023-05-02","o":279.86,"h":280.38,"l":274.03,"c":276.74,"v":1728300},{"d":"2023-05-03","o":278.12,"h":279.58,"l":274.82,"c":275.18,"v":1951200},{"d":"2023-05-04","o":273.28,"h":273.78,"l":265.68,"c":266.5,"v":2586200},{"d":"2023-05-05","o":269.22,"h":270.38,"l":264.39,"c":265.65,"v":2592700},{"d":"2023-05-08","o":266.02,"h":267,"l":263.46,"c":264.82,"v":1843000},{"d":"2023-05-09","o":262.95,"h":264.49,"l":261.68,"c":263.48,"v":2712000},{"d":"2023-05-10","o":265.85,"h":269.91,"l":264.42,"c":268.89,"v":2800200},{"d":"2023-05-11","o":270.31,"h":272.44,"l":268.18,"c":272.27,"v":2915700},{"d":"2023-05-12","o":273.13,"h":277.3,"l":272.5,"c":277.19,"v":2664400},{"d":"2023-05-15","o":276.31,"h":278.53,"l":274.62,"c":277.51,"v":2762700},{"d":"2023-05-16","o":277.09,"h":280.7,"l":276.36,"c":279.19,"v":2079000},{"d":"2023-05-17","o":281.19,"h":286.37,"l":280.23,"c":284.63,"v":2486600},{"d":"2023-05-18","o":284.54,"h":287.92,"l":284.26,"c":287.48,"v":1869700},{"d":"2023-05-19","o":288.6,"h":291.35,"l":287.35,"c":289.91,"v":2213300},{"d":"2023-05-22","o":289.37,"h":291.77,"l":288.87,"c":290.95,"v":2044100},{"d":"2023-05-23","o":289.16,"h":291.04,"l":287.12,"c":288.1,"v":2219800},{"d":"2023-05-24","o":286.03,"h":288.29,"l":284.9,"c":286.82,"v":2815100},{"d":"2023-05-25","o":288.51,"h":293.15,"l":285.18,"c":291.76,"v":3689600},{"d":"2023-05-26","o":294,"h":308.6,"l":293.64,"c":303.6,"v":4578800},{"d":"2023-05-30","o":306.21,"h":318.91,"l":305,"c":308.43,"v":6238600},{"d":"2023-05-31","o":304.68,"h":310.35,"l":303,"c":305.92,"v":5270100},{"d":"2023-06-01","o":305.73,"h":306.09,"l":300.09,"c":305.2,"v":2393700},{"d":"2023-06-02","o":307.5,"h":312.2,"l":306.62,"c":311.39,"v":2272500},{"d":"2023-06-05","o":305.34,"h":307.4,"l":301.89,"c":304.45,"v":3008000},{"d":"2023-06-06","o":302.88,"h":309.31,"l":301.76,"c":308.04,"v":2419400},{"d":"2023-06-07","o":309.48,"h":312,"l":307.16,"c":311.03,"v":2490000},{"d":"2023-06-08","o":310.87,"h":310.87,"l":306.71,"c":307.33,"v":1870300},{"d":"2023-06-09","o":309.13,"h":311.17,"l":306.64,"c":308.72,"v":2202600},{"d":"2023-06-12","o":307.83,"h":311.85,"l":307.54,"c":311.48,"v":2642300},{"d":"2023-06-13","o":315.32,"h":317.47,"l":313.39,"c":315.16,"v":3981900},{"d":"2023-06-14","o":316.02,"h":318.36,"l":313.3,"c":315.05,"v":2421100},{"d":"2023-06-15","o":319.18,"h":325.08,"l":315.34,"c":323.77,"v":3288900},{"d":"2023-06-16","o":325.92,"h":327.93,"l":319.09,"c":319.54,"v":5266300},{"d":"2023-06-20","o":317.26,"h":320.64,"l":315.01,"c":317.4,"v":3349400},{"d":"2023-06-21","o":316.49,"h":317.67,"l":313.09,"c":313.2,"v":3121400},{"d":"2023-06-22","o":298.21,"h":307.57,"l":296,"c":307.25,"v":4889000},{"d":"2023-06-23","o":300.02,"h":302.69,"l":297.7,"c":298.43,"v":4233800},{"d":"2023-06-26","o":296.59,"h":300.86,"l":296.51,"c":297.41,"v":2826900},{"d":"2023-06-27","o":297.12,"h":301.03,"l":296.11,"c":300.81,"v":2054200},{"d":"2023-06-28","o":300.48,"h":302.15,"l":297.78,"c":301.72,"v":2061700},{"d":"2023-06-29","o":301.4,"h":310.57,"l":300.1,"c":308.33,"v":2739400},{"d":"2023-06-30","o":309.49,"h":312.69,"l":308.33,"c":308.58,"v":2668500},{"d":"2023-07-03","o":308,"h":311.27,"l":307.41,"c":310.97,"v":1172800},{"d":"2023-07-05","o":306.14,"h":311.98,"l":305.03,"c":309.9,"v":1924800},{"d":"2023-07-06","o":306.92,"h":308.45,"l":304.65,"c":307.97,"v":1375800},{"d":"2023-07-07","o":306.73,"h":311.26,"l":305.28,"c":305.76,"v":1902800},{"d":"2023-07-10","o":305.21,"h":309.11,"l":304.12,"c":308.45,"v":1684500},{"d":"2023-07-11","o":308.45,"h":310.8,"l":305.83,"c":309.72,"v":1347800},{"d":"2023-07-12","o":312.34,"h":314.68,"l":310.75,"c":313.88,"v":1788200},{"d":"2023-07-13","o":315,"h":316.49,"l":314.28,"c":315.21,"v":1822700},{"d":"2023-07-14","o":316.07,"h":317.89,"l":315.01,"c":315.77,"v":1295500},{"d":"2023-07-17","o":315.68,"h":320.73,"l":315.01,"c":319.78,"v":2033400},{"d":"2023-07-18","o":319.52,"h":322.74,"l":319.4,"c":322.43,"v":1574200},{"d":"2023-07-19","o":323,"h":324.19,"l":318.7,"c":318.8,"v":2170900},{"d":"2023-07-20","o":316.25,"h":316.25,"l":310.72,"c":312.47,"v":2097000},{"d":"2023-07-21","o":313.19,"h":316.49,"l":312.55,"c":314.8,"v":3265700},{"d":"2023-07-24","o":314.61,"h":316.86,"l":312.68,"c":313.29,"v":1341500},{"d":"2023-07-25","o":313.47,"h":319.4,"l":313.02,"c":317.59,"v":2163900},{"d":"2023-07-26","o":316.39,"h":318.56,"l":314.38,"c":316.51,"v":1512500},{"d":"2023-07-27","o":320,"h":323.56,"l":317.95,"c":318.82,"v":2981200},{"d":"2023-07-28","o":319.73,"h":322.15,"l":313.97,"c":315.55,"v":1920900},{"d":"2023-07-31","o":315,"h":318.38,"l":315,"c":316.35,"v":1351400},{"d":"2023-08-01","o":315.44,"h":321.38,"l":314.25,"c":320.97,"v":1913800},{"d":"2023-08-02","o":317.54,"h":320.92,"l":316.69,"c":317.78,"v":1799700},{"d":"2023-08-03","o":316.08,"h":318.36,"l":314.15,"c":317.13,"v":1355900},{"d":"2023-08-04","o":315.58,"h":317.88,"l":311.25,"c":312,"v":2140600},{"d":"2023-08-07","o":314.09,"h":316.13,"l":312.05,"c":315.87,"v":1530600},{"d":"2023-08-08","o":312.93,"h":315.3,"l":309.62,"c":315.15,"v":1550300},{"d":"2023-08-09","o":314.58,"h":315.19,"l":310.21,"c":311.53,"v":1504500},{"d":"2023-08-10","o":311.5,"h":314.82,"l":308.87,"c":310.41,"v":1862400},{"d":"2023-08-11","o":307.97,"h":310.5,"l":306.13,"c":309.05,"v":1351200},{"d":"2023-08-14","o":308.04,"h":312.47,"l":307.76,"c":311.71,"v":1334200},{"d":"2023-08-15","o":310.85,"h":311.5,"l":306.5,"c":307.4,"v":1256100},{"d":"2023-08-16","o":305.55,"h":310.4,"l":305.26,"c":307.64,"v":1212500},{"d":"2023-08-17","o":308.34,"h":309.21,"l":304.77,"c":305.64,"v":1653700},{"d":"2023-08-18","o":302.84,"h":304.84,"l":301.31,"c":302.94,"v":1997100},{"d":"2023-08-21","o":304.22,"h":307.29,"l":303.04,"c":306.51,"v":1072400},{"d":"2023-08-22","o":309.6,"h":310.93,"l":307.87,"c":308.9,"v":1139700},{"d":"2023-08-23","o":310,"h":316.69,"l":309.25,"c":315.34,"v":1486100},{"d":"2023-08-24","o":316.4,"h":317.85,"l":313.64,"c":314.14,"v":2077500},{"d":"2023-08-25","o":316.67,"h":319.74,"l":314.16,"c":318.76,"v":1451500},{"d":"2023-08-28","o":318.76,"h":322.24,"l":318.74,"c":320.91,"v":1236400},{"d":"2023-08-29","o":320.39,"h":324.37,"l":319.56,"c":323.45,"v":1525000},{"d":"2023-08-30","o":323.81,"h":323.92,"l":321.51,"c":323.25,"v":1470400},{"d":"2023-08-31","o":324.87,"h":326.23,"l":323.71,"c":323.77,"v":1986300},{"d":"2023-09-01","o":326.05,"h":328.72,"l":325.1,"c":327.74,"v":1732700},{"d":"2023-09-05","o":327.74,"h":328.88,"l":324.48,"c":326.16,"v":1736600},{"d":"2023-09-06","o":324.25,"h":327.74,"l":323.71,"c":326.3,"v":1247900},{"d":"2023-09-07","o":323.9,"h":329.04,"l":323.23,"c":328.2,"v":1533000},{"d":"2023-09-08","o":329.53,"h":330.44,"l":324.53,"c":325.47,"v":1416800},{"d":"2023-09-11","o":327.49,"h":328.23,"l":324.49,"c":325.87,"v":1551300},{"d":"2023-09-12","o":321.45,"h":322.49,"l":313.11,"c":314.89,"v":3205000},{"d":"2023-09-13","o":314.23,"h":316.71,"l":312.92,"c":313.91,"v":2496200},{"d":"2023-09-14","o":315.63,"h":316.99,"l":313.3,"c":316.59,"v":1904000},{"d":"2023-09-15","o":316.23,"h":316.69,"l":311.46,"c":312.53,"v":3339300},{"d":"2023-09-18","o":312,"h":316.75,"l":311,"c":315.88,"v":1350700},{"d":"2023-09-19","o":311.1,"h":317.78,"l":311,"c":317.33,"v":1898800},{"d":"2023-09-20","o":318.75,"h":323.32,"l":316.45,"c":316.8,"v":1693100},{"d":"2023-09-21","o":314.33,"h":316.52,"l":311.67,"c":312,"v":1911600},{"d":"2023-09-22","o":314.04,"h":318.66,"l":312.93,"c":316.09,"v":1994400},{"d":"2023-09-25","o":315.56,"h":318.68,"l":314.88,"c":316.99,"v":2054600},{"d":"2023-09-26","o":312.72,"h":314.49,"l":308.73,"c":310.61,"v":2343600},{"d":"2023-09-27","o":312.21,"h":314.98,"l":310.65,"c":314.38,"v":2435400},{"d":"2023-09-28","o":301.75,"h":306.69,"l":294.49,"c":300.77,"v":4326800},{"d":"2023-09-29","o":304.35,"h":309.3,"l":302.87,"c":307.11,"v":3171700},{"d":"2023-10-02","o":307.57,"h":308.46,"l":305.11,"c":308.26,"v":2063300},{"d":"2023-10-03","o":307.06,"h":311.55,"l":305.55,"c":306.23,"v":2454800},{"d":"2023-10-04","o":310.74,"h":311,"l":306.87,"c":309.39,"v":2153800},{"d":"2023-10-05","o":308.81,"h":310.41,"l":305.37,"c":309.66,"v":2095400},{"d":"2023-10-06","o":308.28,"h":315.11,"l":306.72,"c":312.19,"v":2441500},{"d":"2023-10-09","o":309.82,"h":313.09,"l":308.36,"c":312.01,"v":1407600},{"d":"2023-10-10","o":313.36,"h":315.43,"l":311.56,"c":312.32,"v":1904600},{"d":"2023-10-11","o":312.32,"h":314.75,"l":309.95,"c":312.54,"v":1298000},{"d":"2023-10-12","o":311.79,"h":311.79,"l":304.21,"c":304.36,"v":2295500},{"d":"2023-10-13","o":302.3,"h":306,"l":300.1,"c":301.83,"v":1672500},{"d":"2023-10-16","o":304.02,"h":307.83,"l":301.95,"c":305.34,"v":1491600},{"d":"2023-10-17","o":302.78,"h":309.83,"l":302.42,"c":308.25,"v":1576200},{"d":"2023-10-18","o":306.72,"h":309.37,"l":303.31,"c":303.77,"v":1373800},{"d":"2023-10-19","o":304.93,"h":307,"l":301.58,"c":302.94,"v":1384700},{"d":"2023-10-20","o":302.38,"h":302.92,"l":295.93,"c":297,"v":2385700},{"d":"2023-10-23","o":295,"h":298.49,"l":294.7,"c":294.94,"v":1314900},{"d":"2023-10-24","o":296.27,"h":298,"l":294.05,"c":296.09,"v":1849200},{"d":"2023-10-25","o":293.53,"h":295.5,"l":291.12,"c":292.68,"v":2174900},{"d":"2023-10-26","o":293.81,"h":295.9,"l":290.37,"c":292.04,"v":2692500},{"d":"2023-10-27","o":291.93,"h":293.04,"l":288.46,"c":290.04,"v":1480300},{"d":"2023-10-30","o":291.74,"h":293.82,"l":289.66,"c":292.7,"v":1843500},{"d":"2023-10-31","o":293.08,"h":297.28,"l":293.08,"c":297.09,"v":1953400},{"d":"2023-11-01","o":298.17,"h":302.18,"l":298.17,"c":300.64,"v":1973000},{"d":"2023-11-02","o":303.67,"h":308.88,"l":301.3,"c":308.12,"v":2152800},{"d":"2023-11-03","o":309.64,"h":316.73,"l":309.01,"c":313.49,"v":2145600},{"d":"2023-11-06","o":312.32,"h":314.18,"l":311.04,"c":313.09,"v":1426200},{"d":"2023-11-07","o":313,"h":318.37,"l":312.71,"c":315.19,"v":1860400},{"d":"2023-11-08","o":316.87,"h":319.46,"l":315.38,"c":317.82,"v":1815000},{"d":"2023-11-09","o":317.28,"h":317.39,"l":313.45,"c":314.22,"v":1574900},{"d":"2023-11-10","o":315.54,"h":320.27,"l":314.76,"c":319.69,"v":1433500},{"d":"2023-11-13","o":316.01,"h":316.96,"l":314.31,"c":315.63,"v":1448600},{"d":"2023-11-14","o":319.82,"h":322.19,"l":318.83,"c":320.49,"v":1823700},{"d":"2023-11-15","o":319.62,"h":325.72,"l":318.74,"c":325.5,"v":2347100},{"d":"2023-11-16","o":327.1,"h":329.67,"l":326.08,"c":327.32,"v":2142100},{"d":"2023-11-17","o":327.66,"h":328.93,"l":326.22,"c":327.83,"v":1561500},{"d":"2023-11-20","o":326.46,"h":332.05,"l":326.22,"c":330.9,"v":1413900},{"d":"2023-11-21","o":331.3,"h":332.44,"l":328.76,"c":330.26,"v":1602800},{"d":"2023-11-22","o":334.24,"h":335.53,"l":332.81,"c":333.13,"v":1425700},{"d":"2023-11-24","o":333.15,"h":334.9,"l":332.09,"c":334.04,"v":708500},{"d":"2023-11-27","o":333.82,"h":334.43,"l":332.19,"c":332.43,"v":1586900},{"d":"2023-11-28","o":331.6,"h":333.19,"l":329.99,"c":332.56,"v":1377800},{"d":"2023-11-29","o":335,"h":335.8,"l":332.78,"c":333.34,"v":1307300},{"d":"2023-11-30","o":334.2,"h":335,"l":332.16,"c":333.14,"v":4298100},{"d":"2023-12-01","o":333.8,"h":338.5,"l":333.16,"c":338.06,"v":1688800},{"d":"2023-12-04","o":335.19,"h":338.81,"l":334.17,"c":336.43,"v":2349500},{"d":"2023-12-05","o":334.63,"h":337.33,"l":333.31,"c":335.83,"v":1516500},{"d":"2023-12-06","o":337.77,"h":339.46,"l":334.98,"c":335.41,"v":1502100},{"d":"2023-12-07","o":336.56,"h":336.56,"l":334.22,"c":335.1,"v":1870200},{"d":"2023-12-08","o":335.1,"h":337.71,"l":334.56,"c":337.23,"v":1274500},{"d":"2023-12-11","o":335.21,"h":342.39,"l":335.2,"c":342.31,"v":1814100},{"d":"2023-12-12","o":341.93,"h":343.25,"l":341.2,"c":343.22,"v":1935300},{"d":"2023-12-13","o":343.4,"h":345.2,"l":339.87,"c":343.64,"v":2461000},{"d":"2023-12-14","o":342.74,"h":345.39,"l":340.74,"c":342.73,"v":2551300},{"d":"2023-12-15","o":338.44,"h":346.96,"l":336.25,"c":344.15,"v":3880200},{"d":"2023-12-18","o":342.66,"h":343.98,"l":340.64,"c":341.85,"v":3208000},{"d":"2023-12-19","o":332.73,"h":344.8,"l":332.02,"c":341.51,"v":3252800},{"d":"2023-12-20","o":345.56,"h":346.63,"l":339.21,"c":339.5,"v":3406200},{"d":"2023-12-21","o":340.17,"h":349.5,"l":340.17,"c":348.75,"v":3304200},{"d":"2023-12-22","o":350,"h":354.82,"l":347.91,"c":354.45,"v":2313900},{"d":"2023-12-26","o":354.14,"h":354.93,"l":351.51,"c":353.43,"v":1535700},{"d":"2023-12-27","o":354.5,"h":355.38,"l":351.63,"c":353.82,"v":1309700},{"d":"2023-12-28","o":354.14,"h":354.5,"l":351.25,"c":351.59,"v":1300800},{"d":"2023-12-29","o":351.79,"h":352.91,"l":349.43,"c":350.91,"v":1233500},{"d":"2024-01-02","o":348.19,"h":350.3,"l":345.29,"c":346.92,"v":2319500},{"d":"2024-01-03","o":342.53,"h":343.77,"l":337.53,"c":337.92,"v":3060900},{"d":"2024-01-04","o":337.92,"h":339.8,"l":336.53,"c":337.09,"v":2750600},{"d":"2024-01-05","o":338,"h":339.75,"l":335.54,"c":336.62,"v":1510800},{"d":"2024-01-08","o":335,"h":340.47,"l":335,"c":340.35,"v":1909500},{"d":"2024-01-09","o":339.27,"h":342.76,"l":338.03,"c":342.75,"v":1625900},{"d":"2024-01-10","o":344.58,"h":345.63,"l":342.78,"c":345.33,"v":1569100},{"d":"2024-01-11","o":343.5,"h":348.43,"l":343.05,"c":347.97,"v":1785800},{"d":"2024-01-12","o":350,"h":357.66,"l":348.71,"c":356.33,"v":2405900},{"d":"2024-01-16","o":352.37,"h":356.48,"l":351.11,"c":354.56,"v":2097500},{"d":"2024-01-17","o":351.81,"h":357.33,"l":351.81,"c":353.65,"v":1917100},{"d":"2024-01-18","o":356.02,"h":359.78,"l":355.17,"c":359.55,"v":2064100},{"d":"2024-01-19","o":361.53,"h":364.82,"l":360.12,"c":363.9,"v":2506500},{"d":"2024-01-22","o":364,"h":368.65,"l":363.5,"c":367.21,"v":2302500},{"d":"2024-01-23","o":367.36,"h":370,"l":365.64,"c":369.86,"v":1693100},{"d":"2024-01-24","o":371,"h":372.24,"l":367.83,"c":368.9,"v":2250100},{"d":"2024-01-25","o":372.38,"h":375.73,"l":370.12,"c":371.94,"v":2227400},{"d":"2024-01-26","o":371.92,"h":374.14,"l":369.81,"c":371.07,"v":1404800},{"d":"2024-01-29","o":370.52,"h":375.43,"l":370.08,"c":373.35,"v":1683100},{"d":"2024-01-30","o":374,"h":375.25,"l":370.98,"c":371.3,"v":1849500},{"d":"2024-01-31","o":371,"h":372.72,"l":363.44,"c":363.88,"v":2320100},{"d":"2024-02-01","o":364,"h":371.21,"l":363.45,"c":370.91,"v":1500000},{"d":"2024-02-02","o":372.19,"h":374.81,"l":369.48,"c":372.95,"v":1590500},{"d":"2024-02-05","o":372.5,"h":374,"l":369.07,"c":370.34,"v":1787300},{"d":"2024-02-06","o":370.52,"h":371.71,"l":362.4,"c":364.7,"v":4012000},{"d":"2024-02-07","o":365,"h":369.92,"l":364.12,"c":366.65,"v":2531800},{"d":"2024-02-08","o":367.68,"h":369.47,"l":366.92,"c":368.48,"v":1679800},{"d":"2024-02-09","o":369.25,"h":372.48,"l":367.95,"c":371.67,"v":1482600},{"d":"2024-02-12","o":369.49,"h":370.4,"l":366.18,"c":367.43,"v":1325000},{"d":"2024-02-13","o":361.41,"h":365.76,"l":360,"c":362.81,"v":1696900},{"d":"2024-02-14","o":366.24,"h":371.19,"l":366.24,"c":370.98,"v":2114600},{"d":"2024-02-15","o":372.59,"h":374.56,"l":370.14,"c":371.51,"v":2358800},{"d":"2024-02-16","o":372.3,"h":373.43,"l":368.35,"c":369.48,"v":2410200},{"d":"2024-02-20","o":369.88,"h":370,"l":361.44,"c":362.95,"v":1631000},{"d":"2024-02-21","o":360.34,"h":362.38,"l":358.97,"c":360.91,"v":1757700},{"d":"2024-02-22","o":369.72,"h":372.19,"l":368.4,"c":371.31,"v":1614600},{"d":"2024-02-23","o":373.99,"h":377.97,"l":372.83,"c":377.32,"v":1614500},{"d":"2024-02-26","o":376.86,"h":380.3,"l":376.86,"c":377.48,"v":1455000},{"d":"2024-02-27","o":377,"h":379.75,"l":374.9,"c":377.91,"v":1083200},{"d":"2024-02-28","o":378.24,"h":379.49,"l":375.21,"c":378.03,"v":1264200},{"d":"2024-02-29","o":380.4,"h":380.4,"l":374.15,"c":374.78,"v":3329500},{"d":"2024-03-01","o":375.8,"h":382,"l":375.8,"c":380.99,"v":2110500},{"d":"2024-03-04","o":382.31,"h":386.98,"l":381.61,"c":383.71,"v":1642900},{"d":"2024-03-05","o":381.54,"h":384.16,"l":373.96,"c":376.88,"v":1539400},{"d":"2024-03-06","o":380,"h":383.06,"l":377.8,"c":380.83,"v":1451200},{"d":"2024-03-07","o":384.65,"h":387.51,"l":383.7,"c":386.91,"v":1564300},{"d":"2024-03-08","o":386.69,"h":387.51,"l":377.73,"c":378.17,"v":1641100},{"d":"2024-03-11","o":374.38,"h":375.56,"l":367.07,"c":373.22,"v":2220000},{"d":"2024-03-12","o":375,"h":382.42,"l":374.85,"c":380.48,"v":1793700},{"d":"2024-03-13","o":379.5,"h":381.18,"l":377.71,"c":378.72,"v":1635800},{"d":"2024-03-14","o":380.98,"h":381.49,"l":376.56,"c":378.21,"v":1706700},{"d":"2024-03-15","o":368.79,"h":375.14,"l":366.87,"c":374.6,"v":3865400},{"d":"2024-03-18","o":378.76,"h":378.94,"l":372.18,"c":372.67,"v":2164400},{"d":"2024-03-19","o":373.49,"h":378.33,"l":371.03,"c":378.08,"v":2062800},{"d":"2024-03-20","o":378.03,"h":381.27,"l":375.2,"c":380.44,"v":2877600},{"d":"2024-03-21","o":363.99,"h":369.03,"l":342.28,"c":345.03,"v":9574800},{"d":"2024-03-22","o":350.33,"h":350.47,"l":335.79,"c":337.5,"v":5899600},{"d":"2024-03-25","o":336.01,"h":336.01,"l":329.69,"c":333.82,"v":5320000},{"d":"2024-03-26","o":335.14,"h":337.84,"l":334.34,"c":336.39,"v":3006500},{"d":"2024-03-27","o":337.88,"h":342.36,"l":337.88,"c":340.94,"v":3295200},{"d":"2024-03-28","o":341.42,"h":346.98,"l":340.84,"c":346.61,"v":3614900},{"d":"2024-04-01","o":344.86,"h":345,"l":338.07,"c":339.17,"v":2320200},{"d":"2024-04-02","o":336.67,"h":338.88,"l":333,"c":336.46,"v":2453300},{"d":"2024-04-03","o":336.24,"h":337.19,"l":331.89,"c":332.28,"v":1975700},{"d":"2024-04-04","o":334.12,"h":337.99,"l":330.17,"c":330.47,"v":2273000},{"d":"2024-04-05","o":331.53,"h":333.82,"l":330.33,"c":333,"v":3694700},{"d":"2024-04-08","o":334.03,"h":335,"l":331.68,"c":331.8,"v":2431900},{"d":"2024-04-09","o":333.65,"h":334.87,"l":329.82,"c":334.45,"v":2416600},{"d":"2024-04-10","o":328.35,"h":329.52,"l":323.64,"c":324.4,"v":2156700},{"d":"2024-04-11","o":326.05,"h":327,"l":323.26,"c":325.19,"v":2204200},{"d":"2024-04-12","o":320.97,"h":322.5,"l":313.19,"c":315.4,"v":4207900},{"d":"2024-04-15","o":316.05,"h":321.6,"l":312.18,"c":313.27,"v":2997900},{"d":"2024-04-16","o":315.14,"h":315.64,"l":311.84,"c":313.94,"v":2900300},{"d":"2024-04-17","o":316.87,"h":317.02,"l":312.61,"c":314.54,"v":2760000},{"d":"2024-04-18","o":312.63,"h":317.77,"l":312.01,"c":316,"v":3025100},{"d":"2024-04-19","o":317.86,"h":318.55,"l":314.6,"c":316.88,"v":3381500},{"d":"2024-04-22","o":318.54,"h":319.06,"l":315.5,"c":317.42,"v":2433300},{"d":"2024-04-23","o":318.48,"h":319.81,"l":316.49,"c":316.83,"v":2000300},{"d":"2024-04-24","o":315.84,"h":315.84,"l":310.69,"c":313.54,"v":4133800},{"d":"2024-04-25","o":309.19,"h":310.24,"l":305.35,"c":309,"v":3639000},{"d":"2024-04-26","o":309.41,"h":309.49,"l":307.27,"c":308.01,"v":3371800},{"d":"2024-04-29","o":307.06,"h":308.62,"l":302.5,"c":303.16,"v":4719100},{"d":"2024-04-30","o":302,"h":303.01,"l":299.68,"c":300.91,"v":5225000},{"d":"2024-05-01","o":300.13,"h":303.49,"l":298.1,"c":298.66,"v":2617200},{"d":"2024-05-02","o":300.76,"h":303.33,"l":298.27,"c":300.34,"v":2684200},{"d":"2024-05-03","o":302.52,"h":304.96,"l":301.67,"c":303.71,"v":2767100},{"d":"2024-05-06","o":305.17,"h":306.79,"l":303.27,"c":306.06,"v":2361300},{"d":"2024-05-07","o":307.9,"h":312.15,"l":307.6,"c":310.66,"v":2483600},{"d":"2024-05-08","o":310.12,"h":313.4,"l":310.12,"c":311.99,"v":2296400},{"d":"2024-05-09","o":307,"h":308.21,"l":302.92,"c":306.61,"v":3238100},{"d":"2024-05-10","o":308,"h":309.26,"l":306.06,"c":306.33,"v":1786900},{"d":"2024-05-13","o":308.15,"h":308.8,"l":306.88,"c":307.41,"v":1695000},{"d":"2024-05-14","o":308.9,"h":312.29,"l":306.22,"c":306.95,"v":1813600},{"d":"2024-05-15","o":305,"h":308.52,"l":301.44,"c":308.52,"v":4230800},{"d":"2024-05-16","o":309.66,"h":310.59,"l":306.75,"c":308,"v":2583100},{"d":"2024-05-17","o":309.74,"h":310,"l":300.01,"c":303.59,"v":4232000},{"d":"2024-05-20","o":303.51,"h":307.07,"l":301.61,"c":305.7,"v":2418000},{"d":"2024-05-21","o":306.79,"h":307.15,"l":302.96,"c":303.64,"v":1866500},{"d":"2024-05-22","o":303.96,"h":308.19,"l":303.69,"c":307.11,"v":2432400},{"d":"2024-05-23","o":310.14,"h":310.99,"l":304.56,"c":305.93,"v":2526100},{"d":"2024-05-24","o":306.89,"h":307.46,"l":300.33,"c":300.99,"v":2048700},{"d":"2024-05-28","o":299.37,"h":300.32,"l":295.82,"c":297.73,"v":3530200},{"d":"2024-05-29","o":294.15,"h":296.1,"l":291.01,"c":293.77,"v":4480000},{"d":"2024-05-30","o":289.97,"h":290.5,"l":284.29,"c":284.8,"v":5007800},{"d":"2024-05-31","o":284.8,"h":285.39,"l":278.69,"c":282.29,"v":6882000},{"d":"2024-06-03","o":286.35,"h":287.52,"l":280.71,"c":281.76,"v":3596600},{"d":"2024-06-04","o":281.76,"h":288.88,"l":280.34,"c":288.06,"v":3498600},{"d":"2024-06-05","o":288.26,"h":292.31,"l":288.06,"c":291.02,"v":3002200},{"d":"2024-06-06","o":291.2,"h":293.87,"l":290.6,"c":291.74,"v":2363200},{"d":"2024-06-07","o":291.44,"h":291.81,"l":288.15,"c":288.4,"v":2626900},{"d":"2024-06-10","o":287.38,"h":290.52,"l":287,"c":290.43,"v":2509900},{"d":"2024-06-11","o":290.12,"h":294.31,"l":288.79,"c":294.22,"v":2457600},{"d":"2024-06-12","o":291.63,"h":294.15,"l":285.44,"c":285.73,"v":3749600},{"d":"2024-06-13","o":287.67,"h":289.55,"l":282.09,"c":282.32,"v":3119200},{"d":"2024-06-14","o":281.41,"h":286.95,"l":280.71,"c":286.71,"v":2966200},{"d":"2024-06-17","o":286.23,"h":288.6,"l":283.95,"c":285.53,"v":3559600},{"d":"2024-06-18","o":285.31,"h":289.91,"l":284.39,"c":285.35,"v":5314900},{"d":"2024-06-20","o":314.63,"h":317.73,"l":298,"c":306.16,"v":11374600},{"d":"2024-06-21","o":307.03,"h":310.35,"l":302.58,"c":308.98,"v":8473700},{"d":"2024-06-24","o":305.36,"h":312.37,"l":304.68,"c":307.21,"v":4399600},{"d":"2024-06-25","o":307.98,"h":310,"l":305.43,"c":307.17,"v":4481400},{"d":"2024-06-26","o":299.92,"h":305.74,"l":299.43,"c":304.62,"v":3162100},{"d":"2024-06-27","o":305,"h":305.46,"l":301.46,"c":303.19,"v":3162000},{"d":"2024-06-28","o":303.54,"h":305.55,"l":301.65,"c":303.41,"v":14905500},{"d":"2024-07-01","o":303.73,"h":304.36,"l":299.6,"c":302.55,"v":2411100},{"d":"2024-07-02","o":300.93,"h":304,"l":300.93,"c":303.83,"v":2177200},{"d":"2024-07-03","o":304.75,"h":306.89,"l":303.98,"c":305.75,"v":1751200},{"d":"2024-07-05","o":304.91,"h":305.7,"l":297.68,"c":299.14,"v":3158900},{"d":"2024-07-08","o":300.46,"h":301.95,"l":295.6,"c":299.47,"v":2557700},{"d":"2024-07-09","o":299.09,"h":299.15,"l":294.48,"c":298.06,"v":2479200},{"d":"2024-07-10","o":296.9,"h":298,"l":290.53,"c":295.44,"v":2283500},{"d":"2024-07-11","o":295.44,"h":302.18,"l":293.98,"c":297.99,"v":2988000},{"d":"2024-07-12","o":299.59,"h":312.02,"l":299.03,"c":310.63,"v":3951600},{"d":"2024-07-15","o":312.67,"h":319.37,"l":312.67,"c":317.87,"v":3866200},{"d":"2024-07-16","o":318.38,"h":325.15,"l":318.03,"c":325,"v":3640500},{"d":"2024-07-17","o":325.95,"h":328.57,"l":323.62,"c":325.6,"v":4383900},{"d":"2024-07-18","o":329.41,"h":336.25,"l":327.84,"c":328.1,"v":4563600},{"d":"2024-07-19","o":331.09,"h":335.79,"l":327.71,"c":329.19,"v":5376200},{"d":"2024-07-22","o":330.72,"h":332.82,"l":329.72,"c":331.51,"v":3419300},{"d":"2024-07-23","o":331.43,"h":332.2,"l":327.97,"c":330.33,"v":1994000},{"d":"2024-07-24","o":329.38,"h":332.54,"l":328.14,"c":328.68,"v":3286500},{"d":"2024-07-25","o":325.59,"h":335.69,"l":323.34,"c":330.12,"v":2764500},{"d":"2024-07-26","o":325.92,"h":329.81,"l":325.21,"c":328.46,"v":2438200},{"d":"2024-07-29","o":328.66,"h":328.98,"l":323.87,"c":326.2,"v":1629200},{"d":"2024-07-30","o":327.49,"h":330.45,"l":326.95,"c":329.2,"v":1985400},{"d":"2024-07-31","o":331.64,"h":333.93,"l":329.04,"c":330.62,"v":2606300},{"d":"2024-08-01","o":333.88,"h":338.92,"l":326.42,"c":328.08,"v":2538100},{"d":"2024-08-02","o":324.99,"h":326.68,"l":320.35,"c":323.15,"v":2682700},{"d":"2024-08-05","o":311.61,"h":317.87,"l":310.23,"c":313.74,"v":3186500},{"d":"2024-08-06","o":317,"h":322.66,"l":315.72,"c":318.68,"v":2284200},{"d":"2024-08-07","o":319.95,"h":325.74,"l":317.93,"c":318.02,"v":2327700},{"d":"2024-08-08","o":315.3,"h":319.51,"l":314.47,"c":315.88,"v":2213700},{"d":"2024-08-09","o":316.2,"h":317.32,"l":313.22,"c":315.83,"v":1851300},{"d":"2024-08-12","o":315.47,"h":317.47,"l":312.74,"c":313.96,"v":2276500},{"d":"2024-08-13","o":316.11,"h":320.18,"l":315.13,"c":319.33,"v":2269600},{"d":"2024-08-14","o":320,"h":322.07,"l":318.02,"c":319.83,"v":1404600},{"d":"2024-08-15","o":322.28,"h":325.21,"l":321.94,"c":325.13,"v":2271600},{"d":"2024-08-16","o":324.91,"h":327.71,"l":323.27,"c":326.92,"v":2292800},{"d":"2024-08-19","o":327.56,"h":330.43,"l":327,"c":329.44,"v":1678200},{"d":"2024-08-20","o":329.93,"h":330.57,"l":328.05,"c":330.37,"v":1790100},{"d":"2024-08-21","o":330.84,"h":333.66,"l":330.54,"c":333.6,"v":1233900},{"d":"2024-08-22","o":333.89,"h":334.07,"l":329.65,"c":330.57,"v":1679200},{"d":"2024-08-23","o":331.66,"h":333.76,"l":329.67,"c":333.27,"v":1518700},{"d":"2024-08-26","o":333.08,"h":337.21,"l":331.77,"c":336.78,"v":1692200},{"d":"2024-08-27","o":335.18,"h":340.99,"l":335,"c":340.38,"v":2154100},{"d":"2024-08-28","o":340.56,"h":343.6,"l":335.11,"c":337.39,"v":1528000},{"d":"2024-08-29","o":340.25,"h":343.87,"l":338.97,"c":340.21,"v":1612600},{"d":"2024-08-30","o":341,"h":343.45,"l":338.64,"c":341.95,"v":2004000},{"d":"2024-09-03","o":341.36,"h":345.54,"l":339.67,"c":341.88,"v":2049300},{"d":"2024-09-04","o":340,"h":344.91,"l":338.98,"c":343.99,"v":1478300},{"d":"2024-09-05","o":344.22,"h":344.45,"l":339.5,"c":340.93,"v":1195100},{"d":"2024-09-06","o":340.7,"h":342.44,"l":336.76,"c":339.84,"v":1613400},{"d":"2024-09-09","o":340.63,"h":342.25,"l":339.09,"c":341.81,"v":1569400},{"d":"2024-09-10","o":343.81,"h":348,"l":342.22,"c":347.7,"v":1655700},{"d":"2024-09-11","o":346.36,"h":350.72,"l":342.24,"c":350.31,"v":2121700},{"d":"2024-09-12","o":350.48,"h":352.42,"l":345.2,"c":349.89,"v":2182100},{"d":"2024-09-13","o":351.1,"h":351.43,"l":348.79,"c":349.58,"v":1812000},{"d":"2024-09-16","o":350.84,"h":354.98,"l":349.63,"c":354.12,"v":2536400},{"d":"2024-09-17","o":355.1,"h":355.28,"l":336.31,"c":337.04,"v":4528800},{"d":"2024-09-18","o":335,"h":339,"l":332.96,"c":336.18,"v":2150800},{"d":"2024-09-19","o":340,"h":340.38,"l":332.23,"c":335.24,"v":2645700},{"d":"2024-09-20","o":332.32,"h":336.35,"l":331.87,"c":336.22,"v":5231000},{"d":"2024-09-23","o":337.38,"h":339.44,"l":334.05,"c":339.21,"v":1998500},{"d":"2024-09-24","o":337.94,"h":340.62,"l":335.28,"c":339.62,"v":2842900},{"d":"2024-09-25","o":335.14,"h":339.75,"l":334.16,"c":337.05,"v":3552700},{"d":"2024-09-26","o":355.01,"h":363.99,"l":349.7,"c":355.81,"v":4454800},{"d":"2024-09-27","o":356.33,"h":358.34,"l":349.3,"c":349.7,"v":2575200},{"d":"2024-09-30","o":348.5,"h":354.06,"l":347.72,"c":353.48,"v":2424900},{"d":"2024-10-01","o":354.99,"h":354.99,"l":349.9,"c":351.98,"v":1827300},{"d":"2024-10-02","o":352.71,"h":357.19,"l":351.34,"c":356.29,"v":2421300},{"d":"2024-10-03","o":359.55,"h":364.45,"l":359.33,"c":361.24,"v":3646300},{"d":"2024-10-04","o":364.2,"h":367.79,"l":359.82,"c":362.24,"v":2131400},{"d":"2024-10-07","o":360,"h":362,"l":355.85,"c":356.8,"v":1536800},{"d":"2024-10-08","o":359.53,"h":360.65,"l":357.52,"c":360.38,"v":2348300},{"d":"2024-10-09","o":360.98,"h":366.46,"l":360.77,"c":365.08,"v":2046400},{"d":"2024-10-10","o":363.56,"h":364.47,"l":358.91,"c":361.07,"v":2088000},{"d":"2024-10-11","o":362.52,"h":363.4,"l":360.06,"c":360.74,"v":1436500},{"d":"2024-10-14","o":361.58,"h":365.62,"l":361.16,"c":364.6,"v":2256500},{"d":"2024-10-15","o":365.43,"h":371,"l":365.43,"c":368.66,"v":2955900},{"d":"2024-10-16","o":365.69,"h":372.87,"l":364.88,"c":372.26,"v":2110700},{"d":"2024-10-17","o":373,"h":375.51,"l":371.78,"c":375.15,"v":1906900},{"d":"2024-10-18","o":375.51,"h":377.33,"l":373.65,"c":376.86,"v":1893300},{"d":"2024-10-21","o":375,"h":377.34,"l":374.21,"c":376.03,"v":1785100},{"d":"2024-10-22","o":374.62,"h":374.86,"l":371.13,"c":371.79,"v":1740200},{"d":"2024-10-23","o":370.84,"h":372.48,"l":368.23,"c":370.63,"v":2211800},{"d":"2024-10-24","o":367.5,"h":373.44,"l":363.75,"c":364.23,"v":2311800},{"d":"2024-10-25","o":364,"h":365.45,"l":359.59,"c":360.8,"v":2129300},{"d":"2024-10-28","o":364,"h":366.99,"l":360.39,"c":361.32,"v":2717700},{"d":"2024-10-29","o":360.91,"h":365.08,"l":359.05,"c":363.04,"v":2642900},{"d":"2024-10-30","o":358,"h":358.83,"l":345.34,"c":346.57,"v":3916800},{"d":"2024-10-31","o":344.63,"h":347.86,"l":342.62,"c":344.82,"v":3078200},{"d":"2024-11-01","o":346.94,"h":347.95,"l":344.83,"c":345.67,"v":2579800},{"d":"2024-11-04","o":345.26,"h":346.68,"l":341.58,"c":343.9,"v":1931300},{"d":"2024-11-05","o":342.79,"h":347.42,"l":342.21,"c":345.49,"v":1553900},{"d":"2024-11-06","o":355.9,"h":357.23,"l":353,"c":356.13,"v":3009700},{"d":"2024-11-07","o":358,"h":362,"l":356.29,"c":360.71,"v":2250500},{"d":"2024-11-08","o":360.77,"h":362.76,"l":355.12,"c":355.53,"v":2289500},{"d":"2024-11-11","o":355,"h":360.64,"l":354.1,"c":357.3,"v":2985200},{"d":"2024-11-12","o":357.64,"h":362.13,"l":356.95,"c":360.61,"v":3233600},{"d":"2024-11-13","o":359.54,"h":370.64,"l":359.04,"c":370.22,"v":3353900},{"d":"2024-11-14","o":371.38,"h":372,"l":361.03,"c":362.07,"v":3503000},{"d":"2024-11-15","o":360.28,"h":360.31,"l":348.85,"c":353.57,"v":3614700},{"d":"2024-11-18","o":353.57,"h":355.5,"l":351.82,"c":352.79,"v":1759900},{"d":"2024-11-19","o":351.25,"h":353.97,"l":349.99,"c":353.95,"v":2447000},{"d":"2024-11-20","o":353.71,"h":357.33,"l":351.65,"c":357.07,"v":1792700},{"d":"2024-11-21","o":359.52,"h":363.5,"l":358.31,"c":361.05,"v":2240100},{"d":"2024-11-22","o":358.24,"h":364.64,"l":357.28,"c":358.66,"v":2211100},{"d":"2024-11-25","o":360,"h":364.15,"l":358.5,"c":361.29,"v":3054800},{"d":"2024-11-26","o":361.99,"h":364.53,"l":360.62,"c":363.18,"v":2106100},{"d":"2024-11-27","o":364.08,"h":365.67,"l":360.88,"c":362.16,"v":1657000},{"d":"2024-11-29","o":360.15,"h":365,"l":360,"c":362.37,"v":1311300},{"d":"2024-12-02","o":362.77,"h":363.36,"l":356.96,"c":361.38,"v":2445500},{"d":"2024-12-03","o":348.8,"h":354.34,"l":346.62,"c":352.54,"v":3044700},{"d":"2024-12-04","o":353.67,"h":362.11,"l":353.11,"c":360.03,"v":2074000},{"d":"2024-12-05","o":356.07,"h":358.9,"l":354.89,"c":358.13,"v":1821300},{"d":"2024-12-06","o":365.3,"h":371.88,"l":361.55,"c":362.7,"v":2332100},{"d":"2024-12-09","o":360.45,"h":366,"l":358.1,"c":359.5,"v":2185000},{"d":"2024-12-10","o":358.52,"h":366.35,"l":357.09,"c":362.9,"v":2157800},{"d":"2024-12-11","o":363.85,"h":366.59,"l":363.43,"c":363.84,"v":1541300},{"d":"2024-12-12","o":361.31,"h":362,"l":355.4,"c":360.18,"v":1834200},{"d":"2024-12-13","o":359.58,"h":360.76,"l":356.25,"c":358.68,"v":1808700},{"d":"2024-12-16","o":359.55,"h":361.02,"l":356.45,"c":357.06,"v":2306300},{"d":"2024-12-17","o":357.36,"h":358.48,"l":353.02,"c":357.3,"v":2479100},{"d":"2024-12-18","o":357.3,"h":359.4,"l":347.12,"c":347.61,"v":3232900},{"d":"2024-12-19","o":365,"h":376.91,"l":363.19,"c":372.16,"v":6075500},{"d":"2024-12-20","o":370.7,"h":372.07,"l":362,"c":366.37,"v":7013100},{"d":"2024-12-23","o":360.58,"h":362.96,"l":355.73,"c":358.77,"v":3549300},{"d":"2024-12-24","o":359.95,"h":361.95,"l":358.54,"c":361.63,"v":1075400},{"d":"2024-12-26","o":360.35,"h":361.95,"l":359.07,"c":360.43,"v":910500},{"d":"2024-12-27","o":358.78,"h":360.43,"l":354,"c":356.18,"v":1195700},{"d":"2024-12-30","o":352.61,"h":354.63,"l":349.23,"c":352.49,"v":1490100},{"d":"2024-12-31","o":354.98,"h":355.08,"l":350.43,"c":351.79,"v":1748600},{"d":"2025-01-02","o":353.1,"h":354.81,"l":346.11,"c":348.82,"v":2253600},{"d":"2025-01-03","o":350,"h":354.82,"l":349.09,"c":353.85,"v":2029700},{"d":"2025-01-06","o":352.81,"h":354.49,"l":349.65,"c":351.33,"v":2356300},{"d":"2025-01-07","o":355.35,"h":363.22,"l":353.81,"c":356.39,"v":4663100},{"d":"2025-01-08","o":361,"h":363.6,"l":355.35,"c":357.73,"v":2216900},{"d":"2025-01-10","o":355.03,"h":358,"l":348.74,"c":349.79,"v":2830000},{"d":"2025-01-13","o":345.13,"h":350.91,"l":344.37,"c":349.14,"v":2711200},{"d":"2025-01-14","o":351.21,"h":352.52,"l":345.63,"c":348.99,"v":1825400},{"d":"2025-01-15","o":352.35,"h":355.2,"l":349.06,"c":349.73,"v":2624000},{"d":"2025-01-16","o":349.11,"h":353.25,"l":347,"c":350.56,"v":2025800},{"d":"2025-01-17","o":354.92,"h":357,"l":351.91,"c":352.59,"v":4064800},{"d":"2025-01-21","o":349.25,"h":356.86,"l":348,"c":356.42,"v":3098600},{"d":"2025-01-22","o":358.24,"h":360.17,"l":354.84,"c":359.11,"v":3155800},{"d":"2025-01-23","o":358.09,"h":363.32,"l":357.65,"c":363.26,"v":2111100},{"d":"2025-01-24","o":362.14,"h":364,"l":360.15,"c":362.41,"v":1827800},{"d":"2025-01-27","o":359.32,"h":373.85,"l":358.93,"c":373.15,"v":3855600},{"d":"2025-01-28","o":372,"h":382.02,"l":370.75,"c":378.39,"v":4052700},{"d":"2025-01-29","o":379.87,"h":381.9,"l":373.18,"c":374.42,"v":2345600},{"d":"2025-01-30","o":378,"h":385.91,"l":376.72,"c":380.75,"v":2218600},{"d":"2025-01-31","o":380.75,"h":387,"l":379.64,"c":384.95,"v":3104400},{"d":"2025-02-03","o":381.14,"h":386.66,"l":378.54,"c":385.21,"v":2792900},{"d":"2025-02-04","o":381.51,"h":392.45,"l":380.55,"c":391.62,"v":3166600},{"d":"2025-02-05","o":390.82,"h":398.35,"l":390.42,"c":398.25,"v":3463400},{"d":"2025-02-06","o":395.2,"h":397.88,"l":385.92,"c":387.34,"v":2828000},{"d":"2025-02-07","o":389,"h":390.53,"l":385.36,"c":385.98,"v":2437400},{"d":"2025-02-10","o":388.24,"h":390,"l":385.19,"c":386.89,"v":1771300},{"d":"2025-02-11","o":385,"h":390.35,"l":383.89,"c":390.01,"v":2121000},{"d":"2025-02-12","o":386.05,"h":391.51,"l":386,"c":388.83,"v":2251000},{"d":"2025-02-13","o":388.61,"h":390.91,"l":384.73,"c":389.53,"v":3387300},{"d":"2025-02-14","o":390,"h":391,"l":387.43,"c":388,"v":2024700},{"d":"2025-02-18","o":384.63,"h":390.49,"l":381.49,"c":387.56,"v":3701100},{"d":"2025-02-19","o":385.99,"h":392.02,"l":384.44,"c":390.22,"v":1438000},{"d":"2025-02-20","o":387.87,"h":390,"l":384.25,"c":384.84,"v":2252400},{"d":"2025-02-21","o":380,"h":382.77,"l":363.93,"c":364.26,"v":3751700},{"d":"2025-02-24","o":364.41,"h":366.93,"l":361.06,"c":363.91,"v":2755800},{"d":"2025-02-25","o":361.08,"h":365.58,"l":359.5,"c":362.95,"v":1947600},{"d":"2025-02-26","o":362.7,"h":363.01,"l":356.86,"c":358.35,"v":2267500},{"d":"2025-02-27","o":358.05,"h":361.62,"l":355.37,"c":356.87,"v":2735400},{"d":"2025-02-28","o":357.15,"h":359.14,"l":342.41,"c":348.5,"v":5768000},{"d":"2025-03-03","o":349.42,"h":351.99,"l":343.01,"c":344.99,"v":3011100},{"d":"2025-03-04","o":342.18,"h":349.24,"l":342,"c":345.78,"v":3156300},{"d":"2025-03-05","o":345.22,"h":348.8,"l":343.46,"c":348.26,"v":2578500},{"d":"2025-03-06","o":344.52,"h":347.1,"l":339.82,"c":341.84,"v":3467600},{"d":"2025-03-07","o":339,"h":342.89,"l":335.91,"c":342.18,"v":4459900},{"d":"2025-03-10","o":338.89,"h":339.9,"l":332.53,"c":335.3,"v":3454700},{"d":"2025-03-11","o":333.08,"h":334.43,"l":325.55,"c":327.79,"v":3390000},{"d":"2025-03-12","o":328.5,"h":330,"l":322.89,"c":324.33,"v":3086200},{"d":"2025-03-13","o":323.69,"h":323.69,"l":314.61,"c":317.07,"v":3667400},{"d":"2025-03-14","o":316.41,"h":318.9,"l":314.29,"c":318.82,"v":4086000},{"d":"2025-03-17","o":320,"h":326.73,"l":319.6,"c":325.71,"v":3518100},{"d":"2025-03-18","o":323.64,"h":325.05,"l":319.49,"c":324.07,"v":2811300},{"d":"2025-03-19","o":325.19,"h":326.73,"l":321.07,"c":324.47,"v":4314100},{"d":"2025-03-20","o":296.15,"h":306.85,"l":291.51,"c":300.91,"v":10699500},{"d":"2025-03-21","o":298.05,"h":305.6,"l":295.58,"c":305.32,"v":11735300},{"d":"2025-03-24","o":308.1,"h":310.46,"l":305.18,"c":307.18,"v":3793200},{"d":"2025-03-25","o":307.55,"h":312.47,"l":305.42,"c":308.9,"v":3890400},{"d":"2025-03-26","o":309.03,"h":312.75,"l":309.02,"c":311.16,"v":3669700},{"d":"2025-03-27","o":309.22,"h":313,"l":307.48,"c":308.53,"v":2871000},{"d":"2025-03-28","o":308.38,"h":310.07,"l":303.84,"c":304.33,"v":2377500},{"d":"2025-03-31","o":302.45,"h":313.11,"l":300.4,"c":312.04,"v":5511900},{"d":"2025-04-01","o":311.6,"h":316.02,"l":310.98,"c":313.58,"v":3503900},{"d":"2025-04-02","o":309.75,"h":318,"l":309.75,"c":316.33,"v":4123000},{"d":"2025-04-03","o":308,"h":311.79,"l":300.97,"c":301.46,"v":3614800},{"d":"2025-04-04","o":296.8,"h":299.05,"l":284.6,"c":285.06,"v":4659000},{"d":"2025-04-07","o":278.94,"h":293.04,"l":275.01,"c":284.72,"v":6333600},{"d":"2025-04-08","o":290.29,"h":293.03,"l":276.68,"c":281.39,"v":4730400},{"d":"2025-04-09","o":280,"h":300.45,"l":278.92,"c":299.94,"v":6702200},{"d":"2025-04-10","o":292.47,"h":296.1,"l":278.34,"c":285.22,"v":4578600},{"d":"2025-04-11","o":282.58,"h":286.3,"l":276.73,"c":284.34,"v":5019500},{"d":"2025-04-14","o":289.92,"h":293.26,"l":286.64,"c":289.79,"v":3299300},{"d":"2025-04-15","o":288.91,"h":292.08,"l":287.34,"c":288.66,"v":3273200},{"d":"2025-04-16","o":289.45,"h":292.5,"l":283.74,"c":285.24,"v":3183900},{"d":"2025-04-17","o":285.52,"h":286.67,"l":281.77,"c":282.35,"v":2321500},{"d":"2025-04-21","o":282.34,"h":282.34,"l":275.98,"c":279.23,"v":2835500},{"d":"2025-04-22","o":281.4,"h":285.1,"l":280.15,"c":283.96,"v":2499500},{"d":"2025-04-23","o":294.65,"h":296.94,"l":286.97,"c":288.16,"v":2763100},{"d":"2025-04-24","o":285,"h":291.76,"l":284.74,"c":291.41,"v":3271400},{"d":"2025-04-25","o":291.52,"h":294.01,"l":289.02,"c":293.39,"v":2919200},{"d":"2025-04-28","o":294.52,"h":296.06,"l":289.89,"c":293.25,"v":1865200},{"d":"2025-04-29","o":295.62,"h":299.04,"l":294.8,"c":298.47,"v":3251900},{"d":"2025-04-30","o":295.27,"h":299.55,"l":291.71,"c":299.15,"v":2834700},{"d":"2025-05-01","o":300.81,"h":304.76,"l":298.5,"c":300.53,"v":2848600},{"d":"2025-05-02","o":305,"h":306.34,"l":303.87,"c":305.33,"v":1810000},{"d":"2025-05-05","o":303.43,"h":309.41,"l":303.41,"c":307.71,"v":3548600},{"d":"2025-05-06","o":303.86,"h":305.95,"l":303.2,"c":303.8,"v":2719400},{"d":"2025-05-07","o":304.8,"h":308.09,"l":303.47,"c":306.09,"v":2647700},{"d":"2025-05-08","o":309,"h":313.25,"l":308,"c":308.88,"v":2861600},{"d":"2025-05-09","o":310.03,"h":311.59,"l":306.7,"c":307.9,"v":1844400},{"d":"2025-05-12","o":316.47,"h":322.47,"l":315.36,"c":322.09,"v":3271300},{"d":"2025-05-13","o":321.92,"h":325.71,"l":321.56,"c":322.53,"v":2775500},{"d":"2025-05-14","o":321.54,"h":322.1,"l":317.9,"c":320.41,"v":2417100},{"d":"2025-05-15","o":320.22,"h":324,"l":319.76,"c":323.21,"v":3050400},{"d":"2025-05-16","o":317.42,"h":318.06,"l":309.73,"c":317.69,"v":3968000},{"d":"2025-05-19","o":315.79,"h":320.89,"l":315.07,"c":319.39,"v":2247300},{"d":"2025-05-20","o":318.46,"h":320.33,"l":317.39,"c":320.18,"v":2930500},{"d":"2025-05-21","o":317.04,"h":322.86,"l":316.42,"c":317.72,"v":2788000},{"d":"2025-05-22","o":317.51,"h":319.19,"l":316.04,"c":316.45,"v":2996600},{"d":"2025-05-23","o":311.11,"h":311.73,"l":307.87,"c":309.58,"v":2947200},{"d":"2025-05-27","o":313.52,"h":315.7,"l":312.01,"c":315.43,"v":3248900},{"d":"2025-05-28","o":314.75,"h":317.39,"l":314.05,"c":315.99,"v":3437600},{"d":"2025-05-29","o":317.52,"h":318.42,"l":314.78,"c":317.73,"v":2557800},{"d":"2025-05-30","o":318.16,"h":318.99,"l":314.09,"c":316.82,"v":4012700},{"d":"2025-06-02","o":313.63,"h":314.94,"l":311.21,"c":314.47,"v":2340400},{"d":"2025-06-03","o":313,"h":313.99,"l":310.6,"c":312.9,"v":3678200},{"d":"2025-06-04","o":315.11,"h":316.79,"l":314.39,"c":316.4,"v":2337800},{"d":"2025-06-05","o":317.3,"h":317.96,"l":313.41,"c":315.38,"v":3787400},{"d":"2025-06-06","o":318.42,"h":320.15,"l":316.38,"c":317.65,"v":2309500},{"d":"2025-06-09","o":318.01,"h":319.23,"l":316.04,"c":316.62,"v":2291300},{"d":"2025-06-10","o":317.57,"h":321.69,"l":317,"c":320.92,"v":2356100},{"d":"2025-06-11","o":320.92,"h":321.77,"l":317.84,"c":319.22,"v":1859000},{"d":"2025-06-12","o":317.5,"h":318.62,"l":316.11,"c":318.13,"v":2194500},{"d":"2025-06-13","o":314.32,"h":317.31,"l":311.28,"c":311.71,"v":3102600},{"d":"2025-06-16","o":314.33,"h":317.05,"l":312.82,"c":314.33,"v":2930000},{"d":"2025-06-17","o":312.97,"h":315.95,"l":311.85,"c":312.03,"v":2533800},{"d":"2025-06-18","o":314.2,"h":314.2,"l":305.87,"c":306.38,"v":4593100},{"d":"2025-06-20","o":281.43,"h":288.87,"l":273.19,"c":285.37,"v":11697400},{"d":"2025-06-23","o":286,"h":295.33,"l":284.23,"c":295,"v":5454900},{"d":"2025-06-24","o":295.68,"h":301.65,"l":295.01,"c":300.72,"v":4940500},{"d":"2025-06-25","o":301,"h":301.65,"l":294.35,"c":294.6,"v":3164500},{"d":"2025-06-26","o":296.59,"h":296.96,"l":292.6,"c":296.08,"v":3634000},{"d":"2025-06-27","o":295.88,"h":296.7,"l":292.99,"c":295.46,"v":4159500},{"d":"2025-06-30","o":296.74,"h":299.01,"l":295.74,"c":298.89,"v":3136800},{"d":"2025-07-01","o":298.12,"h":304.19,"l":297.93,"c":302.62,"v":3565600},{"d":"2025-07-02","o":303.17,"h":303.17,"l":298.32,"c":302.29,"v":2748500},{"d":"2025-07-03","o":303,"h":305.3,"l":302.29,"c":304.78,"v":1616100},{"d":"2025-07-07","o":303.53,"h":304.79,"l":299.29,"c":300.54,"v":2753300},{"d":"2025-07-08","o":301.75,"h":307.77,"l":300.51,"c":303.33,"v":2890500},{"d":"2025-07-09","o":303.16,"h":304.19,"l":294.79,"c":297.4,"v":3177400},{"d":"2025-07-10","o":292.04,"h":292.6,"l":285.79,"c":288.36,"v":5197200},{"d":"2025-07-11","o":287.21,"h":287.74,"l":280.43,"c":281.06,"v":5077100},{"d":"2025-07-14","o":280.69,"h":280.94,"l":276.95,"c":279.99,"v":4281800},{"d":"2025-07-15","o":281.04,"h":281.11,"l":275.96,"c":276.07,"v":3970300},{"d":"2025-07-16","o":276.75,"h":280.27,"l":276.03,"c":279.67,"v":3176400},{"d":"2025-07-17","o":280.75,"h":283.13,"l":278.25,"c":282.7,"v":3513000},{"d":"2025-07-18","o":283.24,"h":283.82,"l":280.64,"c":282.44,"v":4207400},{"d":"2025-07-21","o":283.52,"h":284.6,"l":282.18,"c":282.45,"v":2955600},{"d":"2025-07-22","o":281.8,"h":287.07,"l":281.8,"c":286.96,"v":3614500},{"d":"2025-07-23","o":289.74,"h":291,"l":285.78,"c":286.04,"v":2953400},{"d":"2025-07-24","o":281.78,"h":284.4,"l":279.27,"c":281.71,"v":3952800},{"d":"2025-07-25","o":281.8,"h":284.3,"l":280.56,"c":283.15,"v":2632300},{"d":"2025-07-28","o":280.19,"h":280.99,"l":275.71,"c":277.04,"v":3693900},{"d":"2025-07-29","o":277.45,"h":278.96,"l":276.54,"c":278.9,"v":3492600},{"d":"2025-07-30","o":278.5,"h":278.69,"l":272.39,"c":274,"v":4272700},{"d":"2025-07-31","o":271,"h":273.88,"l":266.13,"c":267.1,"v":4794100},{"d":"2025-08-01","o":264.63,"h":265.11,"l":254.2,"c":255.37,"v":6042400},{"d":"2025-08-04","o":258.08,"h":259.14,"l":256.61,"c":258.78,"v":3470600},{"d":"2025-08-05","o":255.74,"h":255.8,"l":245.74,"c":247.07,"v":10175900},{"d":"2025-08-06","o":247.7,"h":248.09,"l":244,"c":247.54,"v":8064700},{"d":"2025-08-07","o":248.2,"h":251.33,"l":239.82,"c":241.72,"v":7246300},{"d":"2025-08-08","o":242.66,"h":242.92,"l":238.03,"c":239.2,"v":3810900},{"d":"2025-08-11","o":238,"h":241.82,"l":236.96,"c":238.61,"v":4675000},{"d":"2025-08-12","o":238.93,"h":242.42,"l":236.67,"c":237.87,"v":4832300},{"d":"2025-08-13","o":238.75,"h":246.73,"l":237.31,"c":245.68,"v":5278400},{"d":"2025-08-14","o":244.54,"h":246.67,"l":242.35,"c":246.16,"v":4928200},{"d":"2025-08-15","o":245.74,"h":249.4,"l":245.74,"c":247.01,"v":4223400},{"d":"2025-08-18","o":247,"h":250.99,"l":245.1,"c":249.13,"v":3776000},{"d":"2025-08-19","o":250.53,"h":257.62,"l":250.4,"c":255.88,"v":4555700},{"d":"2025-08-20","o":257.04,"h":260.39,"l":254.99,"c":255.05,"v":5069900},{"d":"2025-08-21","o":255,"h":255,"l":250.73,"c":253.99,"v":2670200},{"d":"2025-08-22","o":254.69,"h":262.17,"l":254.47,"c":259.22,"v":3102600},{"d":"2025-08-25","o":259.22,"h":259.73,"l":255.04,"c":256.05,"v":2358600},{"d":"2025-08-26","o":255.34,"h":256.69,"l":253.16,"c":255.42,"v":4884400},{"d":"2025-08-27","o":256.12,"h":258.29,"l":255.44,"c":257.12,"v":2239000},{"d":"2025-08-28","o":258,"h":258.13,"l":253.96,"c":256.17,"v":2984900},{"d":"2025-08-29","o":256.92,"h":260.38,"l":256.09,"c":259.97,"v":2805800},{"d":"2025-09-02","o":257.85,"h":260.4,"l":251.98,"c":256.17,"v":3537800},{"d":"2025-09-03","o":253.21,"h":254.81,"l":251.32,"c":254.15,"v":2934800},{"d":"2025-09-04","o":253.27,"h":254.7,"l":247.89,"c":252.94,"v":4165400},{"d":"2025-09-05","o":252.93,"h":258.65,"l":250.19,"c":254.95,"v":4235900},{"d":"2025-09-08","o":255.28,"h":256,"l":249.47,"c":255.57,"v":4707800},{"d":"2025-09-09","o":255,"h":255.96,"l":249.84,"c":251.99,"v":3456400},{"d":"2025-09-10","o":252.04,"h":252.04,"l":240.66,"c":243.11,"v":5117500},{"d":"2025-09-11","o":243.21,"h":244.56,"l":242.35,"c":244.15,"v":4644500},{"d":"2025-09-12","o":244.5,"h":245.25,"l":238.01,"c":238.54,"v":5637500},{"d":"2025-09-15","o":240.67,"h":242.25,"l":235.92,"c":237.87,"v":5385900},{"d":"2025-09-16","o":237.51,"h":238.75,"l":235.83,"c":236.81,"v":6464100},{"d":"2025-09-17","o":237.73,"h":245.2,"l":236.99,"c":241.24,"v":5248200},{"d":"2025-09-18","o":241.98,"h":243.34,"l":237.93,"c":239.55,"v":5698200},{"d":"2025-09-19","o":239.52,"h":240.97,"l":234.18,"c":239.7,"v":11522600},{"d":"2025-09-22","o":239.86,"h":242.49,"l":238.59,"c":239.99,"v":6070400},{"d":"2025-09-23","o":240.51,"h":241.2,"l":234.1,"c":235.5,"v":6777800},{"d":"2025-09-24","o":236.67,"h":240.07,"l":235.75,"c":239.08,"v":6855400},{"d":"2025-09-25","o":238.49,"h":242,"l":229.4,"c":232.56,"v":10401100},{"d":"2025-09-26","o":232.6,"h":241.3,"l":231.05,"c":238.97,"v":8163200},{"d":"2025-09-29","o":240.5,"h":249.13,"l":237.25,"c":247,"v":7837500},{"d":"2025-09-30","o":246.59,"h":252.1,"l":245.38,"c":246.6,"v":8966400},{"d":"2025-10-01","o":245.26,"h":248.99,"l":239.71,"c":243.71,"v":6545100},{"d":"2025-10-02","o":244.91,"h":248.18,"l":243.25,"c":244.34,"v":4323200},{"d":"2025-10-03","o":244.88,"h":246.46,"l":242.66,"c":245.32,"v":3384000},{"d":"2025-10-06","o":246,"h":248.41,"l":242.05,"c":248.17,"v":3400900},{"d":"2025-10-07","o":249.13,"h":252.83,"l":248.21,"c":251.23,"v":5930400},{"d":"2025-10-08","o":251.71,"h":253.67,"l":247.65,"c":252.98,"v":5672000},{"d":"2025-10-09","o":253.51,"h":254.17,"l":249.61,"c":252.04,"v":4427400},{"d":"2025-10-10","o":251.65,"h":252.95,"l":240.71,"c":240.94,"v":4548800},{"d":"2025-10-13","o":242.23,"h":243.96,"l":239.87,"c":243.56,"v":3572500},{"d":"2025-10-14","o":242.06,"h":246.07,"l":239.55,"c":244.2,"v":3788600},{"d":"2025-10-15","o":243.91,"h":247.31,"l":239.06,"c":239.71,"v":4118100},{"d":"2025-10-16","o":239.81,"h":240.09,"l":233.75,"c":234.02,"v":4800800},{"d":"2025-10-17","o":234.35,"h":239.12,"l":233.6,"c":238.39,"v":4436100},{"d":"2025-10-20","o":240.1,"h":244.19,"l":239.74,"c":242.18,"v":3495200},{"d":"2025-10-21","o":242.52,"h":252.09,"l":242.52,"c":250.51,"v":4475500},{"d":"2025-10-22","o":248.61,"h":251.05,"l":247.17,"c":249.14,"v":3899900},{"d":"2025-10-23","o":246.06,"h":250.09,"l":245.44,"c":249.81,"v":2885700},{"d":"2025-10-24","o":250.01,"h":251.09,"l":247.11,"c":247.65,"v":2793900},{"d":"2025-10-27","o":249.44,"h":252.25,"l":247.19,"c":250.77,"v":3033200},{"d":"2025-10-28","o":250,"h":254.68,"l":249.19,"c":253.35,"v":3425100},{"d":"2025-10-29","o":253.15,"h":255.44,"l":247.5,"c":247.75,"v":5780700},{"d":"2025-10-30","o":245.81,"h":251.88,"l":245.48,"c":249.25,"v":3982200},{"d":"2025-10-31","o":249.66,"h":250.88,"l":248.06,"c":250.1,"v":3847800},{"d":"2025-11-03","o":249.53,"h":249.53,"l":242.94,"c":248.44,"v":4196300},{"d":"2025-11-04","o":246.97,"h":248.57,"l":241.07,"c":242.9,"v":3688300},{"d":"2025-11-05","o":243.38,"h":248.99,"l":242.76,"c":247.82,"v":3631800},{"d":"2025-11-06","o":247.73,"h":248.67,"l":240.18,"c":241.34,"v":3512400},{"d":"2025-11-07","o":240,"h":246.55,"l":239.44,"c":245.76,"v":4047400},{"d":"2025-11-10","o":247.34,"h":248.26,"l":240.4,"c":244.55,"v":2818600},{"d":"2025-11-11","o":244.89,"h":244.89,"l":238.53,"c":242.56,"v":3766700},{"d":"2025-11-12","o":244,"h":246.97,"l":242.31,"c":246.53,"v":3230700},{"d":"2025-11-13","o":245.43,"h":248.58,"l":244.32,"c":247.57,"v":3703500},{"d":"2025-11-14","o":245.77,"h":249.15,"l":244.09,"c":245.21,"v":2845000},{"d":"2025-11-17","o":243.93,"h":244.98,"l":240.59,"c":241.33,"v":3187800},{"d":"2025-11-18","o":241.06,"h":241.75,"l":237.43,"c":240,"v":3375300},{"d":"2025-11-19","o":240,"h":244.38,"l":240,"c":241.08,"v":2554600},{"d":"2025-11-20","o":242.79,"h":244.75,"l":239.54,"c":240.79,"v":2905500},{"d":"2025-11-21","o":241.88,"h":253.97,"l":241.29,"c":251.85,"v":5959400},{"d":"2025-11-24","o":250.99,"h":251.33,"l":243.24,"c":243.62,"v":5596900},{"d":"2025-11-25","o":245,"h":251.68,"l":245,"c":249.23,"v":3664500},{"d":"2025-11-26","o":250.28,"h":251.94,"l":246.89,"c":247.85,"v":2389100},{"d":"2025-11-28","o":247.49,"h":251.45,"l":245.13,"c":250,"v":1493700},{"d":"2025-12-01","o":253.13,"h":258.9,"l":251.02,"c":257.43,"v":5025100},{"d":"2025-12-02","o":257.8,"h":262.96,"l":257,"c":261.02,"v":4966400},{"d":"2025-12-03","o":261.98,"h":274.06,"l":261.75,"c":272.85,"v":6961900},{"d":"2025-12-04","o":276.3,"h":280.71,"l":269.17,"c":269.34,"v":4119400},{"d":"2025-12-05","o":268.1,"h":271,"l":266.07,"c":266.59,"v":3785400},{"d":"2025-12-08","o":265.73,"h":268.63,"l":265.01,"c":266.5,"v":3218800},{"d":"2025-12-09","o":267.93,"h":272.4,"l":267.25,"c":269.53,"v":3515000},{"d":"2025-12-10","o":268.38,"h":273.64,"l":268.05,"c":272.22,"v":3580500},{"d":"2025-12-11","o":273.17,"h":277.65,"l":269.71,"c":270.37,"v":4063100},{"d":"2025-12-12","o":271.96,"h":273.44,"l":270.3,"c":271.56,"v":2983800},{"d":"2025-12-15","o":276,"h":276.4,"l":271.02,"c":274.66,"v":4041700},{"d":"2025-12-16","o":281.13,"h":281.13,"l":270.83,"c":272.04,"v":5503300},{"d":"2025-12-17","o":272.65,"h":279.38,"l":272,"c":273.74,"v":5586800},{"d":"2025-12-18","o":265,"h":272.37,"l":261.5,"c":269.96,"v":6923200},{"d":"2025-12-19","o":270,"h":276.81,"l":270,"c":272.25,"v":8375700},{"d":"2025-12-22","o":271.61,"h":272.8,"l":267.85,"c":270.67,"v":3289500},{"d":"2025-12-23","o":269.82,"h":271.67,"l":268.78,"c":270.77,"v":2598800},{"d":"2025-12-24","o":270.03,"h":271.92,"l":269.74,"c":269.98,"v":1062700},{"d":"2025-12-26","o":269.9,"h":271.75,"l":269.5,"c":271.09,"v":1411900},{"d":"2025-12-29","o":270.98,"h":273.27,"l":269.95,"c":271.34,"v":2753800},{"d":"2025-12-30","o":270.43,"h":272.42,"l":269.52,"c":270,"v":1784800},{"d":"2025-12-31","o":269.74,"h":270.93,"l":268.3,"c":268.3,"v":1973000},{"d":"2026-01-02","o":268.79,"h":269.84,"l":258,"c":259.95,"v":4899900},{"d":"2026-01-05","o":260.83,"h":266.75,"l":259.48,"c":263.98,"v":3538200},{"d":"2026-01-06","o":263.03,"h":275.99,"l":262.09,"c":275.93,"v":4080100},{"d":"2026-01-07","o":276.01,"h":281.87,"l":271.89,"c":273.98,"v":4303300},{"d":"2026-01-08","o":272.25,"h":286.57,"l":272.12,"c":281.82,"v":5268900},{"d":"2026-01-09","o":281.96,"h":284.4,"l":277.33,"c":280.67,"v":3135900},{"d":"2026-01-12","o":279.54,"h":281.39,"l":276.61,"c":280.96,"v":4086400},{"d":"2026-01-13","o":278.9,"h":280.5,"l":273,"c":276.8,"v":3622800},{"d":"2026-01-14","o":276.61,"h":291.09,"l":276.18,"c":288.54,"v":6421700},{"d":"2026-01-15","o":287.93,"h":290.67,"l":285.21,"c":287.77,"v":5743500},{"d":"2026-01-16","o":285.43,"h":289.16,"l":280.74,"c":286.21,"v":5702500},{"d":"2026-01-20","o":282.44,"h":287.27,"l":272.22,"c":272.71,"v":5656100},{"d":"2026-01-21","o":275,"h":285.54,"l":274.95,"c":280.72,"v":4232200},{"d":"2026-01-22","o":283.83,"h":289,"l":283.39,"c":285.09,"v":4379200},{"d":"2026-01-23","o":284.34,"h":285.94,"l":279.68,"c":281.07,"v":2565300},{"d":"2026-01-26","o":283.25,"h":284.59,"l":276.14,"c":280.71,"v":3169300},{"d":"2026-01-27","o":280,"h":280,"l":274.16,"c":275.8,"v":2937100},{"d":"2026-01-28","o":275.82,"h":278.66,"l":267.86,"c":270.43,"v":3735200},{"d":"2026-01-29","o":269.47,"h":271.2,"l":257.37,"c":261.22,"v":8227500},{"d":"2026-01-30","o":261.22,"h":264.54,"l":259.9,"c":263.64,"v":5457900},{"d":"2026-02-02","o":263.54,"h":269.15,"l":262.15,"c":266.79,"v":3427300},{"d":"2026-02-03","o":249.44,"h":251.55,"l":238.14,"c":241.21,"v":9119200},{"d":"2026-02-04","o":237.84,"h":245.07,"l":231.85,"c":241.65,"v":7633800},{"d":"2026-02-05","o":240.47,"h":244.73,"l":232.73,"c":233.58,"v":6108300},{"d":"2026-02-06","o":232.3,"h":241.09,"l":232,"c":240.62,"v":5026300},{"d":"2026-02-09","o":235.59,"h":239,"l":231.86,"c":236.76,"v":4770300},{"d":"2026-02-10","o":237.47,"h":243.6,"l":235,"c":240.86,"v":5673200},{"d":"2026-02-11","o":241.92,"h":242.31,"l":228.83,"c":230.43,"v":6076200},{"d":"2026-02-12","o":230.25,"h":230.25,"l":215.16,"c":222.05,"v":9719900},{"d":"2026-02-13","o":223.21,"h":227.31,"l":220.92,"c":224.23,"v":7644400},{"d":"2026-02-17","o":225.62,"h":229.11,"l":217.33,"c":219.89,"v":7431600},{"d":"2026-02-18","o":219.42,"h":224.26,"l":217.16,"c":223.61,"v":4968700},{"d":"2026-02-19","o":215,"h":216.28,"l":211.06,"c":214.95,"v":8040700},{"d":"2026-02-20","o":213.54,"h":218.47,"l":211.94,"c":215.35,"v":5932400},{"d":"2026-02-23","o":212.12,"h":214.02,"l":199.1,"c":201.18,"v":10007300},{"d":"2026-02-24","o":200.54,"h":204.3,"l":196.09,"c":196.73,"v":11119600},{"d":"2026-02-25","o":196.36,"h":196.82,"l":188.73,"c":191.5,"v":14156500},{"d":"2026-02-26","o":194,"h":207.49,"l":193.99,"c":207.38,"v":10834000},{"d":"2026-02-27","o":204.17,"h":208.86,"l":199.26,"c":208.72,"v":7929300},{"d":"2026-03-02","o":205.24,"h":209.15,"l":204.32,"c":205.93,"v":7263300},{"d":"2026-03-03","o":203,"h":213.25,"l":203,"c":209.89,"v":5818700},{"d":"2026-03-04","o":211.8,"h":215.54,"l":208.61,"c":210,"v":5549200},{"d":"2026-03-05","o":209.8,"h":216.66,"l":209.3,"c":214,"v":7438800},{"d":"2026-03-06","o":215.21,"h":218.6,"l":212,"c":215,"v":6495300},{"d":"2026-03-09","o":212.84,"h":215.65,"l":205.83,"c":209.36,"v":7849100},{"d":"2026-03-10","o":208.61,"h":208.61,"l":199.74,"c":201.63,"v":5163000},{"d":"2026-03-11","o":203.45,"h":206.68,"l":197.66,"c":201.48,"v":5132300},{"d":"2026-03-12","o":201,"h":205,"l":195.48,"c":196.05,"v":7049600},{"d":"2026-03-13","o":197.34,"h":200.41,"l":195.07,"c":196.65,"v":4223300},{"d":"2026-03-16","o":197.49,"h":200.47,"l":195.64,"c":199.31,"v":7832700},{"d":"2026-03-17","o":200.25,"h":204.94,"l":198.07,"c":198.66,"v":5729500},{"d":"2026-03-18","o":198.75,"h":199.8,"l":194.26,"c":195.15,"v":8070100},{"d":"2026-03-19","o":187,"h":207.98,"l":187,"c":203.55,"v":10613700},{"d":"2026-03-20","o":203.5,"h":207.42,"l":198.49,"c":199.99,"v":44335900},{"d":"2026-03-23","o":203.63,"h":204.45,"l":198.72,"c":200.02,"v":4827900},{"d":"2026-03-24","o":197.57,"h":198.48,"l":190.65,"c":193.54,"v":5113700},{"d":"2026-03-25","o":195.49,"h":197.24,"l":188.67,"c":192.29,"v":4371200},{"d":"2026-03-26","o":191.47,"h":197.6,"l":190.96,"c":196.42,"v":4916500},{"d":"2026-03-27","o":195,"h":195.54,"l":190.27,"c":192.6,"v":4890100},{"d":"2026-03-30","o":195,"h":198.57,"l":194.21,"c":197.55,"v":4636500},{"d":"2026-03-31","o":200,"h":201.39,"l":195.94,"c":198.29,"v":3868696},{"d":"2026-04-01","o":197.14,"h":198.47,"l":192,"c":197.06,"v":3568810},{"d":"2026-04-02","o":197.62,"h":201.33,"l":195.3,"c":201.33,"v":3272842},{"d":"2026-04-06","o":200.96,"h":201.71,"l":195.34,"c":198.95,"v":5123670},{"d":"2026-04-07","o":198.98,"h":200.27,"l":196.51,"c":197.3,"v":2869430},{"d":"2026-04-08","o":200.94,"h":201.68,"l":193.53,"c":193.84,"v":4092423},{"d":"2026-04-09","o":190.74,"h":190.74,"l":182.38,"c":186.03,"v":5312847},{"d":"2026-04-10","o":185.83,"h":185.98,"l":177.5,"c":179.53,"v":6337265},{"d":"2026-04-13","o":180.98,"h":192.04,"l":180.37,"c":191.95,"v":6658886},{"d":"2026-04-14","o":192.72,"h":194.3,"l":189.53,"c":190.37,"v":3688905},{"d":"2026-04-15","o":193.01,"h":196.45,"l":191.51,"c":194,"v":4394737},{"d":"2026-04-16","o":196.24,"h":196.69,"l":191.29,"c":194,"v":3780520},{"d":"2026-04-17","o":195.86,"h":199.65,"l":195.81,"c":197.65,"v":4463302},{"d":"2026-04-20","o":197.23,"h":199.58,"l":193.98,"c":195.06,"v":4625733},{"d":"2026-04-21","o":195.15,"h":199.53,"l":193.78,"c":194.42,"v":3186320},{"d":"2026-04-22","o":193.13,"h":194.76,"l":188.19,"c":190.1,"v":3375439},{"d":"2026-04-23","o":181,"h":181.39,"l":174.87,"c":178.28,"v":7378199},{"d":"2026-04-24","o":178.75,"h":179.78,"l":173.84,"c":178.36,"v":3912895},{"d":"2026-04-27","o":178,"h":181.8,"l":176.63,"c":176.97,"v":4203501},{"d":"2026-04-28","o":178.6,"h":181.32,"l":177,"c":177.75,"v":4424237},{"d":"2026-04-29","o":176.57,"h":180.47,"l":175.57,"c":180.26,"v":5138785},{"d":"2026-04-30","o":178.32,"h":178.99,"l":173.67,"c":178.71,"v":6011099},{"d":"2026-05-01","o":181.3,"h":183.9,"l":177.07,"c":179.83,"v":3708228},{"d":"2026-05-04","o":179.98,"h":182.34,"l":177.76,"c":180.12,"v":4917736},{"d":"2026-05-05","o":180.43,"h":179.84,"l":173.56,"c":179.01,"v":4025306},{"d":"2026-05-06","o":179.5,"h":179.5,"l":173.52,"c":174.57,"v":5268963},{"d":"2026-05-07","o":176.07,"h":180.74,"l":175.66,"c":180.19,"v":5020860},{"d":"2026-05-08","o":178.03,"h":181.11,"l":172.52,"c":180.42,"v":5658685},{"d":"2026-05-11","o":180.49,"h":181.19,"l":172.22,"c":172.35,"v":4582827},{"d":"2026-05-12","o":174,"h":175,"l":169.76,"c":169.77,"v":5448563},{"d":"2026-05-13","o":167.52,"h":168.15,"l":155.83,"c":159.64,"v":12344037},{"d":"2026-05-14","o":162,"h":166.07,"l":160.5,"c":163.99,"v":8721730},{"d":"2026-05-15","o":167.47,"h":169.6,"l":164.93,"c":168.82,"v":4981963},{"d":"2026-05-18","o":167.75,"h":177.55,"l":165.87,"c":177.55,"v":4570872},{"d":"2026-05-19","o":180,"h":184.79,"l":176.17,"c":176.8,"v":7189668}]