[{"d":"1998-01-02","o":43,"h":43.06,"l":42.38,"c":42.81,"v":444000},{"d":"1998-01-05","o":43.06,"h":43.12,"l":42.06,"c":42.5,"v":564300},{"d":"1998-01-06","o":42.12,"h":42.19,"l":41.75,"c":41.88,"v":253600},{"d":"1998-01-07","o":41.88,"h":41.88,"l":40.88,"c":41.5,"v":358100},{"d":"1998-01-08","o":41.56,"h":41.56,"l":40.75,"c":41,"v":325100},{"d":"1998-01-09","o":40.94,"h":41.81,"l":40.94,"c":41.38,"v":306600},{"d":"1998-01-12","o":41.12,"h":41.81,"l":41,"c":41.75,"v":268300},{"d":"1998-01-13","o":41.75,"h":41.75,"l":41.19,"c":41.44,"v":193300},{"d":"1998-01-14","o":41.44,"h":41.44,"l":41.12,"c":41.25,"v":139500},{"d":"1998-01-15","o":41.19,"h":41.19,"l":40.25,"c":40.31,"v":155400},{"d":"1998-01-16","o":40.62,"h":40.81,"l":40.44,"c":40.5,"v":251100},{"d":"1998-01-20","o":37.5,"h":37.62,"l":36.5,"c":37.06,"v":1051500},{"d":"1998-01-21","o":36.88,"h":36.88,"l":35.75,"c":36.81,"v":1026300},{"d":"1998-01-22","o":36.38,"h":36.62,"l":36.12,"c":36.38,"v":492700},{"d":"1998-01-23","o":36.12,"h":36.38,"l":35.62,"c":36,"v":323500},{"d":"1998-01-26","o":36.06,"h":36.25,"l":35.56,"c":36.19,"v":273000},{"d":"1998-01-27","o":36.19,"h":36.44,"l":35.81,"c":36.25,"v":563700},{"d":"1998-01-28","o":36.06,"h":36.5,"l":36.06,"c":36.5,"v":284000},{"d":"1998-01-29","o":36.5,"h":37,"l":36.38,"c":36.75,"v":383800},{"d":"1998-01-30","o":36.75,"h":36.88,"l":36.56,"c":36.62,"v":486500},{"d":"1998-02-02","o":36.75,"h":36.88,"l":36.5,"c":36.69,"v":233000},{"d":"1998-02-03","o":36.62,"h":36.81,"l":36.38,"c":36.62,"v":189200},{"d":"1998-02-04","o":36.62,"h":36.62,"l":36.25,"c":36.5,"v":557800},{"d":"1998-02-05","o":36.94,"h":37.12,"l":36.62,"c":36.94,"v":210000},{"d":"1998-02-06","o":37,"h":37.56,"l":36.75,"c":37.56,"v":251100},{"d":"1998-02-09","o":37.44,"h":37.94,"l":37.44,"c":37.88,"v":271700},{"d":"1998-02-10","o":37.81,"h":38.31,"l":37.81,"c":37.94,"v":357200},{"d":"1998-02-11","o":37.81,"h":37.88,"l":37.62,"c":37.75,"v":280600},{"d":"1998-02-12","o":37.5,"h":37.94,"l":37.38,"c":37.81,"v":496100},{"d":"1998-02-13","o":37.62,"h":37.88,"l":37.44,"c":37.5,"v":181800},{"d":"1998-02-17","o":37.44,"h":38,"l":37.12,"c":38,"v":360600},{"d":"1998-02-18","o":38,"h":38.25,"l":37.94,"c":38,"v":267600},{"d":"1998-02-19","o":38,"h":38.19,"l":38,"c":38.19,"v":386300},{"d":"1998-02-20","o":38.12,"h":38.31,"l":37.81,"c":38.31,"v":798600},{"d":"1998-02-23","o":38.31,"h":38.62,"l":38.06,"c":38.62,"v":347100},{"d":"1998-02-24","o":38.44,"h":38.5,"l":38.12,"c":38.5,"v":228500},{"d":"1998-02-25","o":38.56,"h":38.75,"l":38.38,"c":38.38,"v":342500},{"d":"1998-02-26","o":38.25,"h":38.44,"l":38.06,"c":38.19,"v":152800},{"d":"1998-02-27","o":38.12,"h":38.48,"l":38.06,"c":38.44,"v":218800},{"d":"1998-03-02","o":38.19,"h":38.5,"l":38.19,"c":38.44,"v":219700},{"d":"1998-03-03","o":38.44,"h":38.5,"l":38.38,"c":38.44,"v":416300},{"d":"1998-03-04","o":38.38,"h":38.5,"l":38.25,"c":38.38,"v":146700},{"d":"1998-03-05","o":38.19,"h":38.44,"l":38.12,"c":38.31,"v":293600},{"d":"1998-03-06","o":37.38,"h":38.12,"l":37.38,"c":38.12,"v":3544900},{"d":"1998-03-09","o":38,"h":38.06,"l":37.75,"c":37.81,"v":309000},{"d":"1998-03-10","o":37.81,"h":38.25,"l":37.75,"c":38.12,"v":290000},{"d":"1998-03-11","o":38.06,"h":38.88,"l":38.06,"c":38.75,"v":543800},{"d":"1998-03-12","o":38.75,"h":38.75,"l":38.44,"c":38.56,"v":241700},{"d":"1998-03-13","o":38.44,"h":38.75,"l":38.38,"c":38.69,"v":425000},{"d":"1998-03-16","o":38.69,"h":39.69,"l":38.62,"c":39.5,"v":395400},{"d":"1998-03-17","o":39.5,"h":40.31,"l":39.5,"c":40.31,"v":351500},{"d":"1998-03-18","o":40.12,"h":41,"l":40.12,"c":40.88,"v":668800},{"d":"1998-03-19","o":40.75,"h":41.5,"l":40.62,"c":41.5,"v":431500},{"d":"1998-03-20","o":41.75,"h":42.44,"l":41.62,"c":42.31,"v":521300},{"d":"1998-03-23","o":42.25,"h":42.31,"l":41.81,"c":42.06,"v":293400},{"d":"1998-03-24","o":42,"h":42.25,"l":41.75,"c":42.06,"v":291300},{"d":"1998-03-25","o":42,"h":42.44,"l":41.88,"c":42.44,"v":222000},{"d":"1998-03-26","o":42.38,"h":42.38,"l":41.88,"c":41.94,"v":452000},{"d":"1998-03-27","o":41.69,"h":41.81,"l":41.06,"c":41.38,"v":412800},{"d":"1998-03-30","o":41.38,"h":41.81,"l":41.25,"c":41.5,"v":366000},{"d":"1998-03-31","o":41.25,"h":42.25,"l":41.12,"c":42.12,"v":414900},{"d":"1998-04-01","o":42.19,"h":42.19,"l":41.62,"c":42,"v":200100},{"d":"1998-04-02","o":41.88,"h":42.19,"l":41.81,"c":42.19,"v":386000},{"d":"1998-04-03","o":42.19,"h":42.56,"l":42,"c":42.5,"v":254700},{"d":"1998-04-06","o":42.31,"h":42.38,"l":42.06,"c":42.19,"v":179800},{"d":"1998-04-07","o":42.06,"h":42.06,"l":41.62,"c":41.81,"v":235300},{"d":"1998-04-08","o":41.69,"h":41.88,"l":41.5,"c":41.88,"v":453200},{"d":"1998-04-09","o":41.81,"h":41.88,"l":41.31,"c":41.88,"v":731700},{"d":"1998-04-13","o":42,"h":42,"l":41.62,"c":41.81,"v":796600},{"d":"1998-04-14","o":41.69,"h":42.31,"l":41.56,"c":42.25,"v":526400},{"d":"1998-04-15","o":42.12,"h":42.5,"l":42,"c":42.31,"v":357100},{"d":"1998-04-16","o":42.06,"h":42.06,"l":41.75,"c":41.94,"v":325300},{"d":"1998-04-17","o":41.94,"h":42.12,"l":41.56,"c":42.12,"v":287900},{"d":"1998-04-20","o":41.94,"h":41.94,"l":41.56,"c":41.69,"v":149800},{"d":"1998-04-21","o":41.5,"h":41.5,"l":41.06,"c":41.31,"v":373900},{"d":"1998-04-22","o":41.19,"h":41.25,"l":41,"c":41,"v":285400},{"d":"1998-04-23","o":41.06,"h":41.31,"l":39.75,"c":39.75,"v":387700},{"d":"1998-04-24","o":39.75,"h":40.56,"l":39.44,"c":39.88,"v":398800},{"d":"1998-04-27","o":39.75,"h":39.88,"l":38.19,"c":39.56,"v":128000},{"d":"1998-04-28","o":39.62,"h":39.69,"l":39.06,"c":39.25,"v":592600},{"d":"1998-04-29","o":39.38,"h":39.38,"l":38.88,"c":39.06,"v":242900},{"d":"1998-04-30","o":39.19,"h":39.88,"l":39.19,"c":39.62,"v":442400},{"d":"1998-05-01","o":39.69,"h":39.69,"l":39.25,"c":39.31,"v":258000},{"d":"1998-05-04","o":39.44,"h":39.5,"l":39,"c":39.25,"v":175300},{"d":"1998-05-05","o":39.06,"h":39.19,"l":38.56,"c":38.94,"v":165800},{"d":"1998-05-06","o":39.12,"h":39.12,"l":38.75,"c":39,"v":135300},{"d":"1998-05-07","o":38.88,"h":39,"l":38.88,"c":39,"v":118300},{"d":"1998-05-08","o":38.88,"h":39.06,"l":38.62,"c":38.81,"v":163500},{"d":"1998-05-11","o":38.81,"h":39.25,"l":38.75,"c":38.88,"v":288200},{"d":"1998-05-12","o":38.88,"h":38.94,"l":38.69,"c":38.94,"v":100100},{"d":"1998-05-13","o":38.81,"h":38.88,"l":38.5,"c":38.69,"v":124900},{"d":"1998-05-14","o":38.62,"h":38.81,"l":38.56,"c":38.69,"v":175900},{"d":"1998-05-15","o":38.69,"h":38.88,"l":38.5,"c":38.56,"v":225400},{"d":"1998-05-18","o":38.38,"h":38.56,"l":38.12,"c":38.38,"v":134400},{"d":"1998-05-19","o":38.31,"h":38.38,"l":37.88,"c":38.31,"v":149200},{"d":"1998-05-20","o":38.31,"h":38.94,"l":38.25,"c":38.94,"v":144600},{"d":"1998-05-21","o":38.94,"h":39.19,"l":38.75,"c":39,"v":96100},{"d":"1998-05-22","o":38.88,"h":39.12,"l":38.56,"c":38.56,"v":201900},{"d":"1998-05-26","o":38.62,"h":38.69,"l":38.19,"c":38.19,"v":121600},{"d":"1998-05-27","o":38.12,"h":38.69,"l":37.62,"c":38.25,"v":158600},{"d":"1998-05-28","o":38.25,"h":38.88,"l":38.25,"c":38.69,"v":217500},{"d":"1998-05-29","o":38.56,"h":39.12,"l":38.56,"c":39.12,"v":163000},{"d":"1998-06-01","o":39,"h":40.69,"l":38.94,"c":40.56,"v":190200},{"d":"1998-06-02","o":40.31,"h":40.75,"l":40.12,"c":40.38,"v":175700},{"d":"1998-06-03","o":40.25,"h":40.88,"l":40.19,"c":40.5,"v":105000},{"d":"1998-06-04","o":40.31,"h":40.62,"l":40.19,"c":40.31,"v":133800},{"d":"1998-06-05","o":40.25,"h":40.88,"l":40.25,"c":40.88,"v":167700},{"d":"1998-06-08","o":40.06,"h":40.12,"l":39.75,"c":39.81,"v":1874800},{"d":"1998-06-09","o":39.88,"h":39.88,"l":39.25,"c":39.38,"v":261000},{"d":"1998-06-10","o":39.44,"h":40.19,"l":39.38,"c":40.12,"v":174600},{"d":"1998-06-11","o":40,"h":40.5,"l":39.75,"c":40.31,"v":260500},{"d":"1998-06-12","o":40.12,"h":40.38,"l":39.75,"c":40.12,"v":275100},{"d":"1998-06-15","o":40,"h":40.12,"l":39.69,"c":39.81,"v":227000},{"d":"1998-06-16","o":40,"h":40.06,"l":39.75,"c":39.81,"v":283000},{"d":"1998-06-17","o":39.81,"h":39.94,"l":39.44,"c":39.56,"v":364200},{"d":"1998-06-18","o":39.75,"h":40.31,"l":39.62,"c":40.19,"v":308200},{"d":"1998-06-19","o":40.19,"h":40.19,"l":39.56,"c":39.69,"v":212700},{"d":"1998-06-22","o":39.75,"h":40.12,"l":39.69,"c":39.69,"v":121200},{"d":"1998-06-23","o":39.81,"h":39.81,"l":39.5,"c":39.75,"v":105600},{"d":"1998-06-24","o":39.62,"h":39.88,"l":39.62,"c":39.62,"v":353200},{"d":"1998-06-25","o":40,"h":40.06,"l":39.31,"c":39.38,"v":254300},{"d":"1998-06-26","o":39.31,"h":39.62,"l":39.12,"c":39.44,"v":213700},{"d":"1998-06-29","o":39.62,"h":40.12,"l":39.31,"c":39.88,"v":197000},{"d":"1998-06-30","o":39.56,"h":40.06,"l":39.56,"c":39.75,"v":227100},{"d":"1998-07-01","o":40.06,"h":40.31,"l":39.69,"c":40.31,"v":204800},{"d":"1998-07-02","o":40.19,"h":40.38,"l":39.94,"c":40.38,"v":107100},{"d":"1998-07-06","o":40.25,"h":40.44,"l":39.88,"c":40.19,"v":155100},{"d":"1998-07-07","o":40.06,"h":40.38,"l":40,"c":40.25,"v":106000},{"d":"1998-07-08","o":40.31,"h":40.44,"l":39.94,"c":40.31,"v":99800},{"d":"1998-07-09","o":40.12,"h":40.25,"l":40,"c":40.12,"v":127900},{"d":"1998-07-10","o":40,"h":40.19,"l":39.38,"c":39.88,"v":375900},{"d":"1998-07-13","o":39.88,"h":39.88,"l":39.44,"c":39.44,"v":91500},{"d":"1998-07-14","o":39.44,"h":39.81,"l":39.31,"c":39.62,"v":188700},{"d":"1998-07-15","o":39.38,"h":39.75,"l":39.12,"c":39.5,"v":141600},{"d":"1998-07-16","o":39.38,"h":39.44,"l":39.12,"c":39.31,"v":299900},{"d":"1998-07-17","o":39.31,"h":39.31,"l":38.88,"c":39.31,"v":154900},{"d":"1998-07-20","o":39.19,"h":39.25,"l":38.75,"c":39.06,"v":82600},{"d":"1998-07-21","o":39,"h":39.19,"l":38.62,"c":39,"v":212100},{"d":"1998-07-22","o":39,"h":39.5,"l":38.81,"c":39.5,"v":67900},{"d":"1998-07-23","o":39.38,"h":39.44,"l":38.75,"c":39,"v":99100},{"d":"1998-07-24","o":39,"h":39,"l":38.44,"c":38.88,"v":246700},{"d":"1998-07-27","o":38.88,"h":39,"l":38.5,"c":38.94,"v":181200},{"d":"1998-07-28","o":38.75,"h":38.81,"l":38.19,"c":38.5,"v":114600},{"d":"1998-07-29","o":38.56,"h":38.56,"l":38.19,"c":38.31,"v":123500},{"d":"1998-07-30","o":38.31,"h":38.94,"l":38.25,"c":38.5,"v":190300},{"d":"1998-07-31","o":38.62,"h":38.62,"l":37.62,"c":37.81,"v":185900},{"d":"1998-08-03","o":38,"h":38.31,"l":37.69,"c":38.31,"v":121400},{"d":"1998-08-04","o":38.06,"h":38.5,"l":37.31,"c":37.38,"v":153100},{"d":"1998-08-05","o":37.38,"h":37.75,"l":37,"c":37.75,"v":167400},{"d":"1998-08-06","o":37.62,"h":37.75,"l":37.25,"c":37.62,"v":68600},{"d":"1998-08-07","o":37.5,"h":38.19,"l":37.31,"c":38.06,"v":199900},{"d":"1998-08-10","o":38.06,"h":38.12,"l":37.81,"c":38.12,"v":130200},{"d":"1998-08-11","o":37.75,"h":38,"l":37.5,"c":37.88,"v":182500},{"d":"1998-08-12","o":37.88,"h":39.38,"l":37.62,"c":39.06,"v":278900},{"d":"1998-08-13","o":38.81,"h":39.38,"l":38.38,"c":38.56,"v":191800},{"d":"1998-08-14","o":38.5,"h":39,"l":38.44,"c":38.69,"v":141600},{"d":"1998-08-17","o":39.25,"h":39.25,"l":38.81,"c":39.12,"v":226200},{"d":"1998-08-18","o":38.88,"h":39.12,"l":38.69,"c":39,"v":322300},{"d":"1998-08-19","o":38.81,"h":39,"l":38.56,"c":38.81,"v":467200},{"d":"1998-08-20","o":38.88,"h":39,"l":38.56,"c":38.75,"v":84600},{"d":"1998-08-21","o":38.5,"h":39.75,"l":38.44,"c":39.5,"v":254800},{"d":"1998-08-24","o":39.56,"h":40,"l":39.44,"c":39.94,"v":109200},{"d":"1998-08-25","o":39.94,"h":40,"l":39.44,"c":39.88,"v":240400},{"d":"1998-08-26","o":39.69,"h":40.5,"l":39.5,"c":40.12,"v":299500},{"d":"1998-08-27","o":39.88,"h":40.12,"l":39.44,"c":39.62,"v":122700},{"d":"1998-08-28","o":39.62,"h":39.69,"l":38.88,"c":39.5,"v":174400},{"d":"1998-08-31","o":39.44,"h":41,"l":39.25,"c":39.56,"v":310300},{"d":"1998-09-01","o":39.75,"h":40,"l":39.5,"c":39.88,"v":353700},{"d":"1998-09-02","o":39.75,"h":39.75,"l":38.75,"c":39,"v":218100},{"d":"1998-09-03","o":38.75,"h":39.06,"l":38.44,"c":38.81,"v":121800},{"d":"1998-09-04","o":38.81,"h":39,"l":38.5,"c":39,"v":144600},{"d":"1998-09-08","o":38.12,"h":39.19,"l":38,"c":39.19,"v":1733500},{"d":"1998-09-09","o":39.12,"h":39.19,"l":38.56,"c":39.12,"v":100300},{"d":"1998-09-10","o":38.88,"h":39.19,"l":38.25,"c":39,"v":142000},{"d":"1998-09-11","o":38.94,"h":39.5,"l":38.38,"c":39.5,"v":258200},{"d":"1998-09-14","o":39.56,"h":39.62,"l":39.06,"c":39.56,"v":155500},{"d":"1998-09-15","o":39.44,"h":39.94,"l":39.31,"c":39.94,"v":139900},{"d":"1998-09-16","o":39.69,"h":40.38,"l":39.56,"c":40.31,"v":163500},{"d":"1998-09-17","o":39.94,"h":40.06,"l":39.5,"c":40,"v":137900},{"d":"1998-09-18","o":40,"h":40.62,"l":39.88,"c":40.31,"v":303600},{"d":"1998-09-21","o":40,"h":40.44,"l":39.75,"c":40.44,"v":108200},{"d":"1998-09-22","o":40.5,"h":41.19,"l":40.5,"c":41.19,"v":406100},{"d":"1998-09-23","o":41.19,"h":41.5,"l":40.69,"c":41.38,"v":491400},{"d":"1998-09-24","o":41.25,"h":41.38,"l":40,"c":40.75,"v":152100},{"d":"1998-09-25","o":40.5,"h":41.44,"l":40.44,"c":40.81,"v":270300},{"d":"1998-09-28","o":41.38,"h":41.38,"l":40.81,"c":41.31,"v":163600},{"d":"1998-09-29","o":41.5,"h":41.94,"l":41.38,"c":41.88,"v":313400},{"d":"1998-09-30","o":41.75,"h":42.25,"l":41.56,"c":41.94,"v":189000},{"d":"1998-10-01","o":42.44,"h":42.75,"l":42.19,"c":42.56,"v":256800},{"d":"1998-10-02","o":42.44,"h":43.62,"l":42.44,"c":43.25,"v":426200},{"d":"1998-10-05","o":43.19,"h":43.94,"l":42.88,"c":43.94,"v":246100},{"d":"1998-10-06","o":43.88,"h":43.94,"l":43.31,"c":43.81,"v":309300},{"d":"1998-10-07","o":43.88,"h":44.31,"l":42.88,"c":43.44,"v":541800},{"d":"1998-10-08","o":43.19,"h":43.53,"l":42.5,"c":43.19,"v":366100},{"d":"1998-10-09","o":43,"h":43.06,"l":41.38,"c":42,"v":343900},{"d":"1998-10-12","o":41.56,"h":41.56,"l":39.69,"c":39.81,"v":231700},{"d":"1998-10-13","o":39.94,"h":40.5,"l":39.75,"c":40.12,"v":216300},{"d":"1998-10-14","o":40.44,"h":41.62,"l":40.38,"c":41.06,"v":326600},{"d":"1998-10-15","o":40.81,"h":41.94,"l":40.81,"c":41.88,"v":388500},{"d":"1998-10-16","o":41.88,"h":41.88,"l":40.88,"c":40.88,"v":390200},{"d":"1998-10-19","o":41.12,"h":41.38,"l":40.5,"c":40.69,"v":148000},{"d":"1998-10-20","o":40.94,"h":41.25,"l":39.75,"c":39.88,"v":244300},{"d":"1998-10-21","o":39.94,"h":40,"l":39.38,"c":39.81,"v":191800},{"d":"1998-10-22","o":39.88,"h":40.25,"l":39.62,"c":40.06,"v":136200},{"d":"1998-10-23","o":40.06,"h":40.19,"l":39.06,"c":39.44,"v":118600},{"d":"1998-10-26","o":39.56,"h":39.69,"l":39.19,"c":39.56,"v":93200},{"d":"1998-10-27","o":39.88,"h":39.88,"l":39.31,"c":39.62,"v":215700},{"d":"1998-10-28","o":39.81,"h":40.5,"l":39.75,"c":39.94,"v":182200},{"d":"1998-10-29","o":40.12,"h":40.19,"l":39.5,"c":39.88,"v":158900},{"d":"1998-10-30","o":40,"h":40.19,"l":39.62,"c":39.94,"v":476900},{"d":"1998-11-02","o":39.94,"h":40.44,"l":39.94,"c":40.38,"v":308300},{"d":"1998-11-03","o":40.31,"h":40.5,"l":40.06,"c":40.5,"v":369400},{"d":"1998-11-04","o":40.75,"h":41,"l":40.06,"c":40.38,"v":180400},{"d":"1998-11-05","o":40.38,"h":40.75,"l":40.25,"c":40.75,"v":193700},{"d":"1998-11-06","o":40.75,"h":40.75,"l":40.25,"c":40.75,"v":121900},{"d":"1998-11-09","o":40.75,"h":40.75,"l":40.38,"c":40.69,"v":207700},{"d":"1998-11-10","o":40.75,"h":41.44,"l":40.62,"c":41.31,"v":303800},{"d":"1998-11-11","o":41.38,"h":41.44,"l":40.75,"c":40.88,"v":282800},{"d":"1998-11-12","o":40.62,"h":41.12,"l":40.62,"c":40.94,"v":134100},{"d":"1998-11-13","o":40.88,"h":41.19,"l":40.81,"c":41.19,"v":95800},{"d":"1998-11-16","o":41.25,"h":41.69,"l":41.25,"c":41.69,"v":168500},{"d":"1998-11-17","o":41.5,"h":41.88,"l":41.44,"c":41.62,"v":151500},{"d":"1998-11-18","o":41.62,"h":41.62,"l":41.38,"c":41.5,"v":68200},{"d":"1998-11-19","o":41.5,"h":41.5,"l":40.88,"c":41.19,"v":207600},{"d":"1998-11-20","o":41.31,"h":41.44,"l":40.88,"c":41.44,"v":124800},{"d":"1998-11-23","o":41.38,"h":41.62,"l":41.06,"c":41.38,"v":137400},{"d":"1998-11-24","o":41.44,"h":41.62,"l":41.25,"c":41.44,"v":178100},{"d":"1998-11-25","o":41.5,"h":41.94,"l":41.31,"c":41.69,"v":110500},{"d":"1998-11-27","o":41.88,"h":41.88,"l":41.44,"c":41.69,"v":115300},{"d":"1998-11-30","o":41.69,"h":41.69,"l":41,"c":41.19,"v":289500},{"d":"1998-12-01","o":41.19,"h":41.44,"l":41.06,"c":41.19,"v":167500},{"d":"1998-12-02","o":41.12,"h":41.75,"l":41.12,"c":41.5,"v":483200},{"d":"1998-12-03","o":41.31,"h":41.94,"l":41.31,"c":41.5,"v":145200},{"d":"1998-12-04","o":41.5,"h":42.25,"l":41.5,"c":42,"v":1946300},{"d":"1998-12-07","o":41.25,"h":42.06,"l":41.25,"c":41.88,"v":861000},{"d":"1998-12-08","o":41.69,"h":42,"l":41.44,"c":41.75,"v":315800},{"d":"1998-12-09","o":41.69,"h":41.94,"l":41.62,"c":41.94,"v":203800},{"d":"1998-12-10","o":41.69,"h":41.81,"l":41.25,"c":41.56,"v":332000},{"d":"1998-12-11","o":41.56,"h":42.06,"l":41.25,"c":42,"v":296100},{"d":"1998-12-14","o":41.75,"h":41.88,"l":41.44,"c":41.75,"v":347300},{"d":"1998-12-15","o":41.62,"h":41.75,"l":41.38,"c":41.69,"v":455200},{"d":"1998-12-16","o":41.75,"h":42,"l":41.38,"c":42,"v":557300},{"d":"1998-12-17","o":41.94,"h":42.81,"l":41.94,"c":42.81,"v":798000},{"d":"1998-12-18","o":42.06,"h":43.06,"l":42.06,"c":43.06,"v":576400},{"d":"1998-12-21","o":42.81,"h":43.19,"l":42.62,"c":43.12,"v":184300},{"d":"1998-12-22","o":43.06,"h":43.12,"l":42.31,"c":42.56,"v":275500},{"d":"1998-12-23","o":42.44,"h":42.75,"l":42.25,"c":42.56,"v":158900},{"d":"1998-12-24","o":42.38,"h":42.5,"l":42.25,"c":42.31,"v":31000},{"d":"1998-12-28","o":42.06,"h":42.69,"l":42.06,"c":42.38,"v":199500},{"d":"1998-12-29","o":42.38,"h":42.62,"l":42.19,"c":42.5,"v":362000},{"d":"1998-12-30","o":42.62,"h":42.62,"l":42.06,"c":42.38,"v":160200},{"d":"1998-12-31","o":42.44,"h":42.69,"l":42.12,"c":42.69,"v":120400},{"d":"1999-01-04","o":42.56,"h":42.94,"l":42.31,"c":42.69,"v":323200},{"d":"1999-01-05","o":42.62,"h":42.69,"l":42.19,"c":42.31,"v":105300},{"d":"1999-01-06","o":42.44,"h":42.44,"l":41.94,"c":42.25,"v":126800},{"d":"1999-01-07","o":41.88,"h":42.12,"l":41.62,"c":41.88,"v":125600},{"d":"1999-01-08","o":41.81,"h":41.81,"l":40.88,"c":41.5,"v":219500},{"d":"1999-01-11","o":41.25,"h":41.56,"l":40.06,"c":40.62,"v":260400},{"d":"1999-01-12","o":40.5,"h":41,"l":40.5,"c":40.81,"v":337600},{"d":"1999-01-13","o":40.69,"h":41.06,"l":40.38,"c":40.75,"v":199800},{"d":"1999-01-14","o":40.5,"h":40.5,"l":40,"c":40.19,"v":202800},{"d":"1999-01-15","o":40.31,"h":40.5,"l":40.25,"c":40.5,"v":189000},{"d":"1999-01-19","o":39.94,"h":40.06,"l":39.81,"c":40.06,"v":260200},{"d":"1999-01-20","o":40,"h":40,"l":39.38,"c":39.5,"v":319900},{"d":"1999-01-21","o":39.38,"h":39.75,"l":39.31,"c":39.56,"v":229500},{"d":"1999-01-22","o":39.44,"h":39.88,"l":39.44,"c":39.88,"v":228700},{"d":"1999-01-25","o":40,"h":40.31,"l":39.88,"c":40.19,"v":347800},{"d":"1999-01-26","o":40.31,"h":40.56,"l":39.5,"c":39.69,"v":462600},{"d":"1999-01-27","o":39.94,"h":39.94,"l":39.12,"c":39.19,"v":182400},{"d":"1999-01-28","o":39.31,"h":39.81,"l":39.19,"c":39.56,"v":326900},{"d":"1999-01-29","o":39.69,"h":39.69,"l":38.75,"c":39.25,"v":343000},{"d":"1999-02-01","o":39,"h":39,"l":38.19,"c":38.44,"v":367600},{"d":"1999-02-02","o":38.25,"h":38.5,"l":38,"c":38.31,"v":234800},{"d":"1999-02-03","o":38.38,"h":38.38,"l":37.94,"c":38.31,"v":202900},{"d":"1999-02-04","o":38.31,"h":38.31,"l":37.25,"c":37.56,"v":241100},{"d":"1999-02-05","o":37.56,"h":37.75,"l":37.44,"c":37.62,"v":221500},{"d":"1999-02-08","o":37.88,"h":38,"l":37.38,"c":37.62,"v":300200},{"d":"1999-02-09","o":37.75,"h":37.88,"l":37.44,"c":37.5,"v":194900},{"d":"1999-02-10","o":37.75,"h":37.94,"l":37.31,"c":37.56,"v":147200},{"d":"1999-02-11","o":37.31,"h":37.5,"l":37,"c":37.31,"v":91100},{"d":"1999-02-12","o":37.44,"h":37.44,"l":36.5,"c":36.62,"v":232500},{"d":"1999-02-16","o":36.75,"h":37.44,"l":36.75,"c":37.06,"v":172600},{"d":"1999-02-17","o":37.12,"h":38.12,"l":37,"c":37.56,"v":214100},{"d":"1999-02-18","o":37.56,"h":38.62,"l":37.5,"c":38.44,"v":324000},{"d":"1999-02-19","o":38.31,"h":38.38,"l":37.56,"c":37.62,"v":330800},{"d":"1999-02-22","o":37.5,"h":38,"l":37.5,"c":37.81,"v":273600},{"d":"1999-02-23","o":37.62,"h":37.75,"l":37.31,"c":37.75,"v":295600},{"d":"1999-02-24","o":37.94,"h":38.12,"l":37.25,"c":37.31,"v":278800},{"d":"1999-02-25","o":37.19,"h":37.5,"l":36.75,"c":37.06,"v":214800},{"d":"1999-02-26","o":37.12,"h":37.44,"l":36.81,"c":37.31,"v":294300},{"d":"1999-03-01","o":37.19,"h":37.44,"l":37,"c":37.31,"v":233100},{"d":"1999-03-02","o":37.38,"h":38.06,"l":37.12,"c":37.62,"v":276700},{"d":"1999-03-03","o":37.56,"h":38.38,"l":37.44,"c":38.12,"v":238300},{"d":"1999-03-04","o":38.06,"h":39.06,"l":37.88,"c":38.69,"v":452600},{"d":"1999-03-05","o":38.94,"h":39.62,"l":38.94,"c":39.19,"v":394400},{"d":"1999-03-08","o":38.25,"h":38.25,"l":37.56,"c":38.25,"v":316000},{"d":"1999-03-09","o":38.12,"h":38.19,"l":37.19,"c":37.5,"v":242600},{"d":"1999-03-10","o":37.38,"h":37.62,"l":36.94,"c":37.06,"v":258300},{"d":"1999-03-11","o":37.19,"h":37.75,"l":37.06,"c":37.62,"v":240300},{"d":"1999-03-12","o":37.62,"h":38.19,"l":37.56,"c":38.12,"v":170200},{"d":"1999-03-15","o":37.88,"h":37.94,"l":37.44,"c":37.56,"v":246400},{"d":"1999-03-16","o":37.38,"h":37.88,"l":37.19,"c":37.69,"v":123800},{"d":"1999-03-17","o":37.44,"h":37.69,"l":37.31,"c":37.69,"v":126700},{"d":"1999-03-18","o":37.5,"h":38.12,"l":37.44,"c":38.06,"v":170900},{"d":"1999-03-19","o":38.06,"h":38.06,"l":37.31,"c":37.5,"v":293200},{"d":"1999-03-22","o":37.44,"h":37.62,"l":37.25,"c":37.62,"v":82300},{"d":"1999-03-23","o":37.5,"h":37.62,"l":36.94,"c":37.06,"v":226700},{"d":"1999-03-24","o":37.12,"h":38.12,"l":36.88,"c":38.06,"v":389700},{"d":"1999-03-25","o":37.94,"h":37.94,"l":37.56,"c":37.88,"v":100700},{"d":"1999-03-26","o":37.75,"h":37.88,"l":37.38,"c":37.44,"v":317800},{"d":"1999-03-29","o":37.44,"h":37.62,"l":37.25,"c":37.38,"v":179000},{"d":"1999-03-30","o":37.56,"h":37.56,"l":36.56,"c":36.56,"v":353700},{"d":"1999-03-31","o":37.06,"h":37.06,"l":36.19,"c":36.19,"v":174300},{"d":"1999-04-01","o":36.25,"h":36.88,"l":35.81,"c":36.62,"v":357900},{"d":"1999-04-05","o":36.62,"h":37,"l":36.62,"c":37,"v":229900},{"d":"1999-04-06","o":37,"h":37,"l":36.12,"c":36.31,"v":170800},{"d":"1999-04-07","o":36.25,"h":36.56,"l":35.81,"c":36.12,"v":272100},{"d":"1999-04-08","o":36.06,"h":36.88,"l":36.06,"c":36.81,"v":251500},{"d":"1999-04-09","o":36.62,"h":36.75,"l":36.12,"c":36.31,"v":150200},{"d":"1999-04-12","o":36.56,"h":36.75,"l":36.31,"c":36.69,"v":130500},{"d":"1999-04-13","o":36.44,"h":36.56,"l":36.19,"c":36.38,"v":126200},{"d":"1999-04-14","o":36.38,"h":36.44,"l":36.06,"c":36.19,"v":228500},{"d":"1999-04-15","o":36.38,"h":36.5,"l":36.19,"c":36.25,"v":281600},{"d":"1999-04-16","o":36.44,"h":36.62,"l":36.19,"c":36.5,"v":291800},{"d":"1999-04-19","o":36.62,"h":37.5,"l":36.62,"c":37.38,"v":352600},{"d":"1999-04-20","o":37.5,"h":38.75,"l":37.38,"c":38.62,"v":403000},{"d":"1999-04-21","o":38.69,"h":38.94,"l":38.38,"c":38.94,"v":538500},{"d":"1999-04-22","o":38.94,"h":38.94,"l":38.25,"c":38.5,"v":303400},{"d":"1999-04-23","o":38.5,"h":38.62,"l":38.19,"c":38.31,"v":148400},{"d":"1999-04-26","o":38.31,"h":38.62,"l":38.12,"c":38.31,"v":147300},{"d":"1999-04-27","o":38.44,"h":38.56,"l":38.19,"c":38.19,"v":209600},{"d":"1999-04-28","o":38.12,"h":38.69,"l":38,"c":38.38,"v":367900},{"d":"1999-04-29","o":38.44,"h":39,"l":38.38,"c":38.75,"v":359700},{"d":"1999-04-30","o":38.94,"h":38.94,"l":38.5,"c":38.69,"v":478300},{"d":"1999-05-03","o":38.56,"h":39.5,"l":38.5,"c":39.38,"v":268200},{"d":"1999-05-04","o":39.38,"h":39.38,"l":39,"c":39.12,"v":144600},{"d":"1999-05-05","o":39,"h":39.5,"l":38.88,"c":39.5,"v":264700},{"d":"1999-05-06","o":39.12,"h":39.31,"l":39,"c":39.19,"v":175600},{"d":"1999-05-07","o":39.25,"h":39.44,"l":38.88,"c":39.25,"v":226800},{"d":"1999-05-10","o":39.06,"h":39.81,"l":38.94,"c":39.44,"v":104600},{"d":"1999-05-11","o":39.19,"h":39.56,"l":38.94,"c":39.31,"v":144000},{"d":"1999-05-12","o":39.31,"h":39.44,"l":39,"c":39.38,"v":186500},{"d":"1999-05-13","o":39.38,"h":39.94,"l":39.25,"c":39.94,"v":148900},{"d":"1999-05-14","o":39.75,"h":39.75,"l":39,"c":39.25,"v":182100},{"d":"1999-05-17","o":39.31,"h":39.88,"l":39.12,"c":39.69,"v":117800},{"d":"1999-05-18","o":39.69,"h":39.81,"l":39.25,"c":39.5,"v":161700},{"d":"1999-05-19","o":39.69,"h":39.94,"l":39.62,"c":39.81,"v":118100},{"d":"1999-05-20","o":39.75,"h":39.94,"l":39.5,"c":39.88,"v":432500},{"d":"1999-05-21","o":39.69,"h":40.31,"l":39.69,"c":40.12,"v":290000},{"d":"1999-05-24","o":40.06,"h":40.75,"l":40.06,"c":40.38,"v":257800},{"d":"1999-05-25","o":40.38,"h":40.94,"l":40.38,"c":40.69,"v":178400},{"d":"1999-05-26","o":40.69,"h":40.81,"l":40.31,"c":40.69,"v":157200},{"d":"1999-05-27","o":40.81,"h":40.81,"l":40,"c":40.25,"v":284700},{"d":"1999-05-28","o":40.19,"h":40.94,"l":40.06,"c":40.94,"v":199200},{"d":"1999-06-01","o":40.75,"h":40.75,"l":40.06,"c":40.31,"v":192300},{"d":"1999-06-02","o":40.31,"h":40.44,"l":40.19,"c":40.31,"v":300100},{"d":"1999-06-03","o":40.44,"h":40.5,"l":40.19,"c":40.5,"v":269200},{"d":"1999-06-04","o":40.38,"h":40.5,"l":40.25,"c":40.5,"v":294600},{"d":"1999-06-07","o":39.56,"h":40.12,"l":39.5,"c":40.06,"v":341800},{"d":"1999-06-08","o":39.75,"h":39.94,"l":39.56,"c":39.75,"v":243400},{"d":"1999-06-09","o":39.62,"h":39.75,"l":39.31,"c":39.69,"v":139000},{"d":"1999-06-10","o":39.69,"h":39.75,"l":38.81,"c":38.81,"v":197800},{"d":"1999-06-11","o":38.81,"h":39,"l":38.62,"c":39,"v":238700},{"d":"1999-06-14","o":39.19,"h":39.5,"l":39.06,"c":39.38,"v":176300},{"d":"1999-06-15","o":39.19,"h":40.06,"l":39.19,"c":39.75,"v":177100},{"d":"1999-06-16","o":39.75,"h":40.38,"l":39.56,"c":40.12,"v":170800},{"d":"1999-06-17","o":40.12,"h":40.25,"l":39.31,"c":39.69,"v":162300},{"d":"1999-06-18","o":39.69,"h":39.75,"l":39.44,"c":39.69,"v":313000},{"d":"1999-06-21","o":39.62,"h":39.69,"l":39,"c":39.12,"v":325400},{"d":"1999-06-22","o":39.06,"h":39.69,"l":38.94,"c":39.56,"v":228300},{"d":"1999-06-23","o":39.69,"h":39.69,"l":39.12,"c":39.5,"v":181000},{"d":"1999-06-24","o":39.5,"h":39.69,"l":39.38,"c":39.44,"v":290700},{"d":"1999-06-25","o":39.56,"h":39.75,"l":39.38,"c":39.56,"v":348200},{"d":"1999-06-28","o":39.69,"h":39.94,"l":39.56,"c":39.81,"v":362700},{"d":"1999-06-29","o":39.56,"h":39.62,"l":39.19,"c":39.38,"v":199900},{"d":"1999-06-30","o":39.38,"h":39.44,"l":38.38,"c":38.38,"v":319900},{"d":"1999-07-01","o":38.75,"h":39.19,"l":38.38,"c":38.94,"v":226700},{"d":"1999-07-02","o":38.94,"h":39,"l":38.69,"c":38.94,"v":193000},{"d":"1999-07-06","o":38.94,"h":39.25,"l":38.75,"c":39,"v":245600},{"d":"1999-07-07","o":39,"h":39.25,"l":38.62,"c":39,"v":191800},{"d":"1999-07-08","o":38.94,"h":39,"l":38.75,"c":38.81,"v":222700},{"d":"1999-07-09","o":39.06,"h":39.06,"l":38.75,"c":39,"v":169000},{"d":"1999-07-12","o":39,"h":39,"l":38.62,"c":38.75,"v":117600},{"d":"1999-07-13","o":38.62,"h":39.12,"l":38.62,"c":39.06,"v":177500},{"d":"1999-07-14","o":39.19,"h":39.19,"l":38.56,"c":38.94,"v":107100},{"d":"1999-07-15","o":39.06,"h":39.31,"l":39,"c":39.06,"v":93100},{"d":"1999-07-16","o":39.12,"h":39.12,"l":38.56,"c":38.88,"v":119900},{"d":"1999-07-19","o":38.69,"h":38.94,"l":38.5,"c":38.75,"v":222100},{"d":"1999-07-20","o":38.75,"h":39.5,"l":38.69,"c":39.19,"v":200300},{"d":"1999-07-21","o":39,"h":39.38,"l":39,"c":39.38,"v":153000},{"d":"1999-07-22","o":39.19,"h":39.44,"l":39.12,"c":39.38,"v":157100},{"d":"1999-07-23","o":39.25,"h":39.44,"l":39.25,"c":39.38,"v":167800},{"d":"1999-07-26","o":39.38,"h":39.88,"l":39.38,"c":39.56,"v":117700},{"d":"1999-07-27","o":39.88,"h":39.88,"l":39.38,"c":39.75,"v":266000},{"d":"1999-07-28","o":39.5,"h":39.69,"l":39.31,"c":39.38,"v":212600},{"d":"1999-07-29","o":39.25,"h":39.38,"l":38.81,"c":38.94,"v":404800},{"d":"1999-07-30","o":38.94,"h":39.25,"l":38.94,"c":39.25,"v":186400},{"d":"1999-08-02","o":39.38,"h":39.62,"l":39,"c":39.38,"v":167600},{"d":"1999-08-03","o":39.38,"h":39.81,"l":39.38,"c":39.62,"v":216300},{"d":"1999-08-04","o":39.56,"h":39.81,"l":39.44,"c":39.5,"v":259100},{"d":"1999-08-05","o":39.69,"h":39.69,"l":39.38,"c":39.56,"v":352900},{"d":"1999-08-06","o":39.62,"h":39.62,"l":38.81,"c":39.19,"v":421500},{"d":"1999-08-09","o":39.19,"h":39.44,"l":39.19,"c":39.31,"v":388100},{"d":"1999-08-10","o":39.19,"h":39.31,"l":38.81,"c":39.06,"v":270300},{"d":"1999-08-11","o":38.94,"h":39.12,"l":38.69,"c":38.81,"v":239700},{"d":"1999-08-12","o":38.88,"h":39,"l":38.62,"c":38.69,"v":153900},{"d":"1999-08-13","o":38.88,"h":38.88,"l":38.56,"c":38.75,"v":184800},{"d":"1999-08-16","o":38.69,"h":38.94,"l":38.62,"c":38.88,"v":253400},{"d":"1999-08-17","o":39,"h":39.12,"l":38.88,"c":39.12,"v":235500},{"d":"1999-08-18","o":38.94,"h":39.06,"l":38.62,"c":39,"v":148600},{"d":"1999-08-19","o":38.81,"h":39.5,"l":38.62,"c":39.5,"v":308000},{"d":"1999-08-20","o":39.5,"h":40,"l":39.44,"c":39.88,"v":183100},{"d":"1999-08-23","o":39.56,"h":40,"l":39.56,"c":39.81,"v":213200},{"d":"1999-08-24","o":39.69,"h":40.06,"l":39.62,"c":40,"v":181000},{"d":"1999-08-25","o":39.88,"h":40.75,"l":39.88,"c":40.69,"v":180500},{"d":"1999-08-26","o":40.62,"h":40.75,"l":40.44,"c":40.56,"v":221800},{"d":"1999-08-27","o":40.31,"h":40.69,"l":40.31,"c":40.44,"v":176500},{"d":"1999-08-30","o":40,"h":40.5,"l":39.81,"c":39.88,"v":202000},{"d":"1999-08-31","o":39.88,"h":40.31,"l":39.81,"c":40.06,"v":151600},{"d":"1999-09-01","o":39.81,"h":40.19,"l":39.81,"c":40.12,"v":184200},{"d":"1999-09-02","o":40,"h":40.19,"l":39.5,"c":40.12,"v":2067800},{"d":"1999-09-03","o":39.69,"h":40.5,"l":39.69,"c":40.31,"v":266700},{"d":"1999-09-07","o":40.25,"h":40.25,"l":39.5,"c":39.62,"v":157300},{"d":"1999-09-08","o":39.38,"h":39.5,"l":39.19,"c":39.25,"v":254800},{"d":"1999-09-09","o":39.12,"h":39.19,"l":39.06,"c":39.19,"v":182800},{"d":"1999-09-10","o":39.38,"h":39.69,"l":39.31,"c":39.5,"v":145900},{"d":"1999-09-13","o":39.31,"h":39.31,"l":39.06,"c":39.25,"v":86100},{"d":"1999-09-14","o":39.5,"h":39.5,"l":38.94,"c":38.94,"v":83900},{"d":"1999-09-15","o":39.12,"h":39.38,"l":38.88,"c":38.88,"v":85900},{"d":"1999-09-16","o":38.62,"h":38.81,"l":38.38,"c":38.5,"v":79500},{"d":"1999-09-17","o":38.38,"h":38.81,"l":38.38,"c":38.81,"v":139800},{"d":"1999-09-20","o":38.75,"h":38.75,"l":38.38,"c":38.38,"v":107300},{"d":"1999-09-21","o":38.12,"h":38.38,"l":37.88,"c":38,"v":173700},{"d":"1999-09-22","o":38.12,"h":38.31,"l":37.88,"c":38.25,"v":200600},{"d":"1999-09-23","o":38.12,"h":38.31,"l":37.75,"c":37.81,"v":147300},{"d":"1999-09-24","o":37.56,"h":37.69,"l":37.31,"c":37.44,"v":254400},{"d":"1999-09-27","o":37.56,"h":37.94,"l":37.5,"c":37.5,"v":189800},{"d":"1999-09-28","o":37.25,"h":37.62,"l":36.88,"c":37.06,"v":291600},{"d":"1999-09-29","o":37.12,"h":37.44,"l":37,"c":37.25,"v":272700},{"d":"1999-09-30","o":37.44,"h":37.81,"l":37.31,"c":37.81,"v":238800},{"d":"1999-10-01","o":37.94,"h":38.38,"l":37.56,"c":38.38,"v":325600},{"d":"1999-10-04","o":38.12,"h":39.88,"l":38.12,"c":38.94,"v":665400},{"d":"1999-10-05","o":38.94,"h":39,"l":38.25,"c":38.44,"v":234900},{"d":"1999-10-06","o":38.31,"h":38.5,"l":38.06,"c":38.38,"v":138300},{"d":"1999-10-07","o":38.19,"h":38.44,"l":37.69,"c":37.81,"v":172600},{"d":"1999-10-08","o":37.75,"h":38.25,"l":37.62,"c":38.12,"v":232600},{"d":"1999-10-11","o":37.94,"h":38.06,"l":37.12,"c":37.38,"v":91700},{"d":"1999-10-12","o":37.31,"h":37.38,"l":36.81,"c":37.25,"v":124700},{"d":"1999-10-13","o":37.19,"h":37.38,"l":37.06,"c":37.19,"v":97100},{"d":"1999-10-14","o":37.06,"h":37.38,"l":37,"c":37.38,"v":818400},{"d":"1999-10-15","o":37.38,"h":37.38,"l":36.56,"c":36.56,"v":229400},{"d":"1999-10-18","o":36.75,"h":36.94,"l":36.56,"c":36.88,"v":404600},{"d":"1999-10-19","o":36.94,"h":36.94,"l":36.38,"c":36.5,"v":349100},{"d":"1999-10-20","o":36.5,"h":36.56,"l":36.12,"c":36.44,"v":143300},{"d":"1999-10-21","o":36.19,"h":36.31,"l":36,"c":36.25,"v":216200},{"d":"1999-10-22","o":36.5,"h":36.69,"l":36.12,"c":36.25,"v":386600},{"d":"1999-10-25","o":36,"h":36.56,"l":35.94,"c":36.19,"v":226400},{"d":"1999-10-26","o":36.19,"h":36.94,"l":36.19,"c":36.62,"v":493600},{"d":"1999-10-27","o":36.75,"h":37.69,"l":36.69,"c":37.5,"v":188200},{"d":"1999-10-28","o":37.69,"h":38.19,"l":37.62,"c":38,"v":150900},{"d":"1999-10-29","o":38,"h":38.25,"l":37.62,"c":37.81,"v":221300},{"d":"1999-11-01","o":37.88,"h":38.12,"l":37.81,"c":37.88,"v":146000},{"d":"1999-11-02","o":37.94,"h":38.5,"l":37.88,"c":38.06,"v":178600},{"d":"1999-11-03","o":38.19,"h":38.19,"l":37.44,"c":37.75,"v":192500},{"d":"1999-11-04","o":37.88,"h":38,"l":37.25,"c":37.38,"v":102200},{"d":"1999-11-05","o":37.81,"h":38,"l":37.5,"c":37.5,"v":148400},{"d":"1999-11-08","o":37.69,"h":37.69,"l":37.19,"c":37.31,"v":87800},{"d":"1999-11-09","o":37.31,"h":37.31,"l":36.94,"c":37.06,"v":206300},{"d":"1999-11-10","o":37.06,"h":37.06,"l":36.62,"c":36.81,"v":156100},{"d":"1999-11-11","o":36.75,"h":36.88,"l":36.44,"c":36.75,"v":204500},{"d":"1999-11-12","o":36.88,"h":37.25,"l":36.75,"c":36.81,"v":243300},{"d":"1999-11-15","o":36.5,"h":36.75,"l":36.25,"c":36.44,"v":114200},{"d":"1999-11-16","o":36.44,"h":36.75,"l":36.31,"c":36.62,"v":158100},{"d":"1999-11-17","o":36.69,"h":36.81,"l":36.19,"c":36.38,"v":193000},{"d":"1999-11-18","o":36.12,"h":36.69,"l":36.12,"c":36.5,"v":375100},{"d":"1999-11-19","o":36.44,"h":36.5,"l":35.75,"c":35.81,"v":333600},{"d":"1999-11-22","o":35.81,"h":35.81,"l":35.06,"c":35.19,"v":294100},{"d":"1999-11-23","o":35.19,"h":35.19,"l":34.31,"c":34.44,"v":479900},{"d":"1999-11-24","o":34.38,"h":34.38,"l":34.12,"c":34.31,"v":447300},{"d":"1999-11-26","o":34.31,"h":34.31,"l":34.06,"c":34.12,"v":104800},{"d":"1999-11-29","o":34,"h":34,"l":33,"c":33.38,"v":393000},{"d":"1999-11-30","o":33.5,"h":34.69,"l":33.38,"c":34.62,"v":1046600},{"d":"1999-12-01","o":34.62,"h":34.88,"l":34.19,"c":34.31,"v":567800},{"d":"1999-12-02","o":34.38,"h":34.44,"l":34.19,"c":34.38,"v":583200},{"d":"1999-12-03","o":34.62,"h":34.69,"l":34.38,"c":34.5,"v":1501800},{"d":"1999-12-06","o":34.12,"h":34.19,"l":33.5,"c":33.75,"v":612800},{"d":"1999-12-07","o":33.69,"h":33.94,"l":33.38,"c":33.69,"v":829700},{"d":"1999-12-08","o":33.56,"h":33.62,"l":33.25,"c":33.31,"v":264800},{"d":"1999-12-09","o":33.31,"h":33.31,"l":32.81,"c":33,"v":459000},{"d":"1999-12-10","o":33,"h":33.12,"l":32.44,"c":32.75,"v":467900},{"d":"1999-12-13","o":32.81,"h":32.81,"l":32.19,"c":32.44,"v":444500},{"d":"1999-12-14","o":32.44,"h":32.75,"l":32.44,"c":32.5,"v":375900},{"d":"1999-12-15","o":32.5,"h":32.81,"l":32.25,"c":32.75,"v":274100},{"d":"1999-12-16","o":32.75,"h":32.81,"l":32.38,"c":32.38,"v":385900},{"d":"1999-12-17","o":32.5,"h":32.5,"l":32,"c":32.38,"v":525500},{"d":"1999-12-20","o":32.31,"h":32.88,"l":32,"c":32.48,"v":399800},{"d":"1999-12-21","o":32.62,"h":33.19,"l":32.62,"c":33.12,"v":536100},{"d":"1999-12-22","o":33.12,"h":33.19,"l":33,"c":33.06,"v":322000},{"d":"1999-12-23","o":33.06,"h":33.19,"l":33,"c":33.12,"v":288500},{"d":"1999-12-27","o":33,"h":33.38,"l":33,"c":33.12,"v":216100},{"d":"1999-12-28","o":33.19,"h":33.38,"l":33.06,"c":33.19,"v":759900},{"d":"1999-12-29","o":33.06,"h":33.19,"l":32.56,"c":32.88,"v":336000},{"d":"1999-12-30","o":32.94,"h":33,"l":32.69,"c":32.81,"v":447100},{"d":"1999-12-31","o":32.88,"h":32.94,"l":32.56,"c":32.75,"v":162100},{"d":"2000-01-03","o":32.56,"h":32.62,"l":31.56,"c":32.31,"v":700800},{"d":"2000-01-04","o":32.31,"h":32.5,"l":32.19,"c":32.31,"v":455600},{"d":"2000-01-05","o":32.31,"h":33.56,"l":32.31,"c":33.56,"v":1293200},{"d":"2000-01-06","o":33.56,"h":33.69,"l":33.25,"c":33.44,"v":320400},{"d":"2000-01-07","o":33.5,"h":34,"l":33.44,"c":33.94,"v":312700},{"d":"2000-01-10","o":33.94,"h":34.25,"l":33.62,"c":33.69,"v":483300},{"d":"2000-01-11","o":33.62,"h":33.69,"l":33.44,"c":33.62,"v":479200},{"d":"2000-01-12","o":33.75,"h":33.88,"l":33.31,"c":33.81,"v":240400},{"d":"2000-01-13","o":33.75,"h":34.06,"l":33.62,"c":33.94,"v":235100},{"d":"2000-01-14","o":33.88,"h":33.88,"l":33.19,"c":33.44,"v":280900},{"d":"2000-01-18","o":33.44,"h":33.44,"l":32.31,"c":32.31,"v":416000},{"d":"2000-01-19","o":32.44,"h":33.19,"l":32.38,"c":33.12,"v":406200},{"d":"2000-01-20","o":32.94,"h":33.06,"l":32.75,"c":33,"v":212300},{"d":"2000-01-21","o":33.06,"h":33.25,"l":32.81,"c":33.25,"v":407000},{"d":"2000-01-24","o":33.25,"h":33.94,"l":33.25,"c":33.44,"v":342400},{"d":"2000-01-25","o":33.38,"h":33.5,"l":32.44,"c":32.62,"v":405900},{"d":"2000-01-26","o":32.75,"h":33.25,"l":32.69,"c":33,"v":324600},{"d":"2000-01-27","o":32.88,"h":33.12,"l":32.75,"c":32.94,"v":291100},{"d":"2000-01-28","o":32.69,"h":32.81,"l":32.25,"c":32.31,"v":610400},{"d":"2000-01-31","o":32.38,"h":32.81,"l":32,"c":32.56,"v":256700},{"d":"2000-02-01","o":32.81,"h":32.81,"l":32.31,"c":32.56,"v":185200},{"d":"2000-02-02","o":32.81,"h":33.38,"l":32.56,"c":32.56,"v":418500},{"d":"2000-02-03","o":32.56,"h":33.44,"l":32.56,"c":32.94,"v":434400},{"d":"2000-02-04","o":33,"h":33.19,"l":31.75,"c":31.94,"v":378700},{"d":"2000-02-07","o":31.94,"h":31.94,"l":31.62,"c":31.75,"v":234900},{"d":"2000-02-08","o":31.75,"h":32.44,"l":31.75,"c":31.88,"v":309900},{"d":"2000-02-09","o":32.5,"h":32.5,"l":31.5,"c":31.56,"v":328900},{"d":"2000-02-10","o":31.56,"h":31.81,"l":31,"c":31.12,"v":367100},{"d":"2000-02-11","o":31.12,"h":31.38,"l":31,"c":31,"v":446200},{"d":"2000-02-14","o":31.25,"h":31.5,"l":30.88,"c":31.25,"v":261500},{"d":"2000-02-15","o":31.25,"h":31.31,"l":31,"c":31.12,"v":199700},{"d":"2000-02-16","o":31,"h":31.19,"l":30.81,"c":30.94,"v":154000},{"d":"2000-02-17","o":30.94,"h":30.94,"l":30.44,"c":30.5,"v":186900},{"d":"2000-02-18","o":30.5,"h":30.5,"l":29.56,"c":30.25,"v":463200},{"d":"2000-02-22","o":30.5,"h":30.62,"l":30.12,"c":30.44,"v":209700},{"d":"2000-02-23","o":30.38,"h":30.44,"l":29.69,"c":30.25,"v":292300},{"d":"2000-02-24","o":30.25,"h":30.25,"l":28.5,"c":28.88,"v":397900},{"d":"2000-02-25","o":28.88,"h":29.19,"l":28.5,"c":28.88,"v":297400},{"d":"2000-02-28","o":29.12,"h":30.12,"l":28.88,"c":30.06,"v":652300},{"d":"2000-02-29","o":29.94,"h":30.06,"l":29.69,"c":30,"v":767000},{"d":"2000-03-01","o":29.81,"h":29.94,"l":29,"c":29.5,"v":317700},{"d":"2000-03-02","o":28.81,"h":29.12,"l":28.56,"c":28.94,"v":580800},{"d":"2000-03-03","o":29,"h":29.5,"l":28.81,"c":29.19,"v":273600},{"d":"2000-03-06","o":29,"h":29,"l":28,"c":28.19,"v":2242900},{"d":"2000-03-07","o":27.75,"h":28.38,"l":27.62,"c":27.88,"v":294700},{"d":"2000-03-08","o":27.94,"h":28.38,"l":27.75,"c":28,"v":489500},{"d":"2000-03-09","o":28,"h":28.25,"l":27.75,"c":28.06,"v":379700},{"d":"2000-03-10","o":28.31,"h":28.31,"l":28,"c":28.12,"v":216800},{"d":"2000-03-13","o":28.25,"h":28.25,"l":27.88,"c":28.12,"v":252800},{"d":"2000-03-14","o":28.12,"h":28.12,"l":27.56,"c":27.81,"v":299800},{"d":"2000-03-15","o":27.81,"h":29.19,"l":27.81,"c":29.06,"v":446000},{"d":"2000-03-16","o":29.31,"h":30.75,"l":29.19,"c":30.62,"v":483700},{"d":"2000-03-17","o":30.38,"h":30.5,"l":30,"c":30.12,"v":806100},{"d":"2000-03-20","o":30.12,"h":30.5,"l":30,"c":30.25,"v":448600},{"d":"2000-03-21","o":30.25,"h":30.5,"l":30.25,"c":30.44,"v":508100},{"d":"2000-03-22","o":30.44,"h":30.44,"l":29.75,"c":30.12,"v":646400},{"d":"2000-03-23","o":29.88,"h":30.69,"l":29.88,"c":30.19,"v":321900},{"d":"2000-03-24","o":30.06,"h":30.5,"l":29.88,"c":30.5,"v":338500},{"d":"2000-03-27","o":30.62,"h":31.06,"l":30.56,"c":30.94,"v":229200},{"d":"2000-03-28","o":31,"h":31.12,"l":30.31,"c":30.31,"v":353500},{"d":"2000-03-29","o":30.38,"h":31.19,"l":30.38,"c":30.69,"v":369900},{"d":"2000-03-30","o":30.94,"h":31.19,"l":30.31,"c":30.62,"v":453500},{"d":"2000-03-31","o":30.94,"h":30.94,"l":30.31,"c":30.94,"v":320500},{"d":"2000-04-03","o":30.88,"h":31.19,"l":30.62,"c":31.12,"v":496600},{"d":"2000-04-04","o":31.06,"h":32.12,"l":31.06,"c":31.94,"v":640600},{"d":"2000-04-05","o":31.88,"h":33,"l":31.88,"c":32.56,"v":376900},{"d":"2000-04-06","o":32.62,"h":32.81,"l":31.94,"c":32.19,"v":366700},{"d":"2000-04-07","o":32.19,"h":32.56,"l":31.56,"c":31.62,"v":308300},{"d":"2000-04-10","o":31.38,"h":32.38,"l":31.19,"c":31.81,"v":370900},{"d":"2000-04-11","o":32.06,"h":32.56,"l":31.75,"c":32,"v":164700},{"d":"2000-04-12","o":32.25,"h":33,"l":32.25,"c":32.38,"v":190400},{"d":"2000-04-13","o":32.38,"h":33.88,"l":32,"c":33.25,"v":879500},{"d":"2000-04-14","o":33.25,"h":33.81,"l":32.56,"c":32.88,"v":220800},{"d":"2000-04-17","o":32.62,"h":33.25,"l":32.06,"c":33.25,"v":393700},{"d":"2000-04-18","o":33.06,"h":33.56,"l":32.88,"c":33.25,"v":437900},{"d":"2000-04-19","o":33,"h":33.19,"l":32.44,"c":33.12,"v":257900},{"d":"2000-04-20","o":33.19,"h":33.88,"l":33,"c":33.88,"v":450500},{"d":"2000-04-24","o":33.75,"h":35,"l":33.75,"c":34.94,"v":335900},{"d":"2000-04-25","o":35.06,"h":36.75,"l":35,"c":36.56,"v":737000},{"d":"2000-04-26","o":36.75,"h":38,"l":36.69,"c":37.88,"v":596800},{"d":"2000-04-27","o":37.5,"h":38,"l":37.19,"c":37.25,"v":713100},{"d":"2000-04-28","o":37.12,"h":37.12,"l":35.94,"c":36.69,"v":354700},{"d":"2000-05-01","o":36.44,"h":36.81,"l":36,"c":36.44,"v":378500},{"d":"2000-05-02","o":36.44,"h":36.75,"l":35.44,"c":35.56,"v":441400},{"d":"2000-05-03","o":35.38,"h":35.69,"l":35,"c":35.31,"v":235300},{"d":"2000-05-04","o":35.06,"h":36.44,"l":34.69,"c":36.25,"v":295200},{"d":"2000-05-05","o":35.88,"h":35.88,"l":35,"c":35.5,"v":195400},{"d":"2000-05-08","o":35.25,"h":37.12,"l":35.19,"c":35.94,"v":361600},{"d":"2000-05-09","o":35.88,"h":36.12,"l":35.56,"c":35.94,"v":205600},{"d":"2000-05-10","o":35.94,"h":36.62,"l":35.88,"c":36.12,"v":272000},{"d":"2000-05-11","o":35.75,"h":37,"l":35.75,"c":36.94,"v":225400},{"d":"2000-05-12","o":36.69,"h":37.12,"l":36.38,"c":36.56,"v":254900},{"d":"2000-05-15","o":36.31,"h":37.31,"l":36.19,"c":36.94,"v":242700},{"d":"2000-05-16","o":36.88,"h":37.12,"l":35.81,"c":36.69,"v":249400},{"d":"2000-05-17","o":36.56,"h":36.56,"l":35.19,"c":35.62,"v":318800},{"d":"2000-05-18","o":35.44,"h":36.75,"l":35.44,"c":36.06,"v":199400},{"d":"2000-05-19","o":35.81,"h":36.25,"l":35.25,"c":36.19,"v":259800},{"d":"2000-05-22","o":36.38,"h":37.31,"l":36.25,"c":36.81,"v":214900},{"d":"2000-05-23","o":36.38,"h":36.81,"l":36.25,"c":36.56,"v":268200},{"d":"2000-05-24","o":36.69,"h":37.62,"l":36.56,"c":37.25,"v":260700},{"d":"2000-05-25","o":37.06,"h":37.06,"l":36.38,"c":36.88,"v":256100},{"d":"2000-05-26","o":36.62,"h":37.62,"l":36.56,"c":36.81,"v":278000},{"d":"2000-05-30","o":37.06,"h":37.06,"l":36.25,"c":36.44,"v":214500},{"d":"2000-05-31","o":36.56,"h":37.06,"l":36.44,"c":36.69,"v":142800},{"d":"2000-06-01","o":36.44,"h":36.81,"l":36.06,"c":36.75,"v":293700},{"d":"2000-06-02","o":36.75,"h":36.81,"l":36,"c":36.06,"v":159000},{"d":"2000-06-05","o":36,"h":36,"l":34.88,"c":35.19,"v":2485500},{"d":"2000-06-06","o":33.88,"h":35.38,"l":33.88,"c":35.25,"v":486400},{"d":"2000-06-07","o":35.12,"h":35.31,"l":34.94,"c":35,"v":246000},{"d":"2000-06-08","o":34.94,"h":35,"l":34,"c":34.56,"v":738400},{"d":"2000-06-09","o":35.06,"h":35.5,"l":34.81,"c":35.44,"v":336200},{"d":"2000-06-12","o":35.56,"h":35.94,"l":35.5,"c":35.59,"v":235000},{"d":"2000-06-13","o":35.5,"h":36.38,"l":35.5,"c":35.62,"v":219600},{"d":"2000-06-14","o":35.75,"h":35.75,"l":34.88,"c":34.94,"v":188800},{"d":"2000-06-15","o":35.12,"h":36.25,"l":35.06,"c":35.62,"v":186000},{"d":"2000-06-16","o":35.25,"h":36,"l":35.25,"c":35.44,"v":399600},{"d":"2000-06-19","o":35.19,"h":35.75,"l":35.06,"c":35.38,"v":399100},{"d":"2000-06-20","o":35.12,"h":35.44,"l":34.5,"c":35.25,"v":253400},{"d":"2000-06-21","o":35.06,"h":35.94,"l":35.06,"c":35.31,"v":244100},{"d":"2000-06-22","o":35,"h":35.06,"l":34.56,"c":34.94,"v":363500},{"d":"2000-06-23","o":35.06,"h":35.44,"l":34.75,"c":35,"v":157900},{"d":"2000-06-26","o":35.12,"h":36.06,"l":34.94,"c":35.5,"v":1027100},{"d":"2000-06-27","o":35.56,"h":35.94,"l":34.56,"c":34.69,"v":350200},{"d":"2000-06-28","o":34.62,"h":35.75,"l":34,"c":35.56,"v":367100},{"d":"2000-06-29","o":35.62,"h":35.75,"l":34.44,"c":34.56,"v":542800},{"d":"2000-06-30","o":34.62,"h":35.75,"l":33.31,"c":33.75,"v":695000},{"d":"2000-07-03","o":34.06,"h":34.94,"l":34.06,"c":34.88,"v":338900},{"d":"2000-07-05","o":34.94,"h":35.62,"l":34.69,"c":34.81,"v":523500},{"d":"2000-07-06","o":34.62,"h":35.19,"l":34.5,"c":34.56,"v":236000},{"d":"2000-07-07","o":34.62,"h":35.12,"l":34.38,"c":34.88,"v":228500},{"d":"2000-07-10","o":35,"h":35.5,"l":34.81,"c":35.25,"v":363600},{"d":"2000-07-11","o":35,"h":35.81,"l":34.69,"c":35.81,"v":272300},{"d":"2000-07-12","o":36,"h":36.38,"l":35.25,"c":35.88,"v":361300},{"d":"2000-07-13","o":35.38,"h":35.81,"l":35.38,"c":35.75,"v":189400},{"d":"2000-07-14","o":35.62,"h":36.06,"l":35,"c":35.12,"v":201400},{"d":"2000-07-17","o":35.12,"h":35.38,"l":35,"c":35.22,"v":227200},{"d":"2000-07-18","o":35.25,"h":35.94,"l":35.25,"c":35.44,"v":271300},{"d":"2000-07-19","o":36,"h":36.62,"l":36,"c":36,"v":425400},{"d":"2000-07-20","o":36.5,"h":36.75,"l":36.38,"c":36.5,"v":277800},{"d":"2000-07-21","o":36.5,"h":36.62,"l":36.06,"c":36.31,"v":251000},{"d":"2000-07-24","o":36.06,"h":36.25,"l":35.5,"c":35.88,"v":218300},{"d":"2000-07-25","o":36,"h":36.31,"l":35.88,"c":36.12,"v":190800},{"d":"2000-07-26","o":35.88,"h":36.31,"l":35.56,"c":35.64,"v":252600},{"d":"2000-07-27","o":35.69,"h":36.75,"l":35.62,"c":36.56,"v":454800},{"d":"2000-07-28","o":36.62,"h":36.81,"l":36.06,"c":36.38,"v":170200},{"d":"2000-07-31","o":36.88,"h":37,"l":36.06,"c":36.19,"v":309200},{"d":"2000-08-01","o":36.25,"h":37.5,"l":36.19,"c":37.38,"v":548500},{"d":"2000-08-02","o":37.38,"h":37.81,"l":37.31,"c":37.62,"v":447500},{"d":"2000-08-03","o":37.81,"h":38.88,"l":37.69,"c":38.02,"v":730200},{"d":"2000-08-04","o":37.88,"h":38.62,"l":37,"c":38.38,"v":378000},{"d":"2000-08-07","o":38.25,"h":38.62,"l":37.62,"c":38.58,"v":517800},{"d":"2000-08-08","o":38.88,"h":38.94,"l":38.31,"c":38.75,"v":247700},{"d":"2000-08-09","o":38.56,"h":38.75,"l":38.38,"c":38.69,"v":373900},{"d":"2000-08-10","o":38.88,"h":38.88,"l":38.38,"c":38.64,"v":132000},{"d":"2000-08-11","o":38.62,"h":39.19,"l":38.62,"c":38.83,"v":438400},{"d":"2000-08-14","o":38.62,"h":39.25,"l":38.38,"c":39.12,"v":287100},{"d":"2000-08-15","o":39,"h":39.5,"l":38.94,"c":39.25,"v":340300},{"d":"2000-08-16","o":38.88,"h":39.62,"l":38.81,"c":39.62,"v":137300},{"d":"2000-08-17","o":39.62,"h":40.31,"l":39.56,"c":39.81,"v":283600},{"d":"2000-08-18","o":39.75,"h":40,"l":39.75,"c":39.94,"v":359000},{"d":"2000-08-21","o":39.75,"h":39.94,"l":39.31,"c":39.56,"v":215100},{"d":"2000-08-22","o":39.31,"h":39.56,"l":39.19,"c":39.5,"v":141300},{"d":"2000-08-23","o":39.25,"h":39.75,"l":39.12,"c":39.56,"v":121100},{"d":"2000-08-24","o":39.38,"h":39.44,"l":39.12,"c":39.38,"v":189000},{"d":"2000-08-25","o":39.12,"h":39.19,"l":38.88,"c":39.12,"v":269200},{"d":"2000-08-28","o":38.75,"h":39.94,"l":38.75,"c":39.62,"v":243300},{"d":"2000-08-29","o":39.5,"h":39.69,"l":39.31,"c":39.5,"v":261100},{"d":"2000-08-30","o":39.25,"h":40.5,"l":39.25,"c":39.75,"v":274500},{"d":"2000-08-31","o":39.75,"h":40.62,"l":39.69,"c":40.45,"v":517700},{"d":"2000-09-01","o":40.25,"h":40.38,"l":40.06,"c":40.25,"v":268000},{"d":"2000-09-05","o":40,"h":41.19,"l":40,"c":41.19,"v":390700},{"d":"2000-09-06","o":40.94,"h":42,"l":40.94,"c":41.94,"v":1501600},{"d":"2000-09-07","o":41.5,"h":41.94,"l":41.5,"c":41.94,"v":2313100},{"d":"2000-09-08","o":41.81,"h":42.75,"l":41.75,"c":42.72,"v":882300},{"d":"2000-09-11","o":42.62,"h":43.38,"l":42.62,"c":42.95,"v":572300},{"d":"2000-09-12","o":43,"h":43.62,"l":42.88,"c":43.12,"v":648800},{"d":"2000-09-13","o":43.06,"h":43.69,"l":42.56,"c":42.75,"v":628600},{"d":"2000-09-14","o":42.56,"h":42.56,"l":41.69,"c":42.19,"v":491600},{"d":"2000-09-15","o":42.38,"h":42.81,"l":42.19,"c":42.52,"v":974100},{"d":"2000-09-18","o":42.12,"h":42.5,"l":41.88,"c":42.44,"v":765100},{"d":"2000-09-19","o":42.38,"h":42.38,"l":40.38,"c":40.5,"v":391500},{"d":"2000-09-20","o":40.25,"h":40.25,"l":38.75,"c":39,"v":720300},{"d":"2000-09-21","o":38.88,"h":38.94,"l":37.44,"c":37.94,"v":889800},{"d":"2000-09-22","o":37.94,"h":39.56,"l":37.62,"c":39.38,"v":606500},{"d":"2000-09-25","o":39.25,"h":39.88,"l":39,"c":39.69,"v":292800},{"d":"2000-09-26","o":39.75,"h":40.81,"l":39.75,"c":40.56,"v":373200},{"d":"2000-09-27","o":40.38,"h":41.38,"l":39.5,"c":41.19,"v":694600},{"d":"2000-09-28","o":41.19,"h":42,"l":41.12,"c":41.5,"v":383100},{"d":"2000-09-29","o":41.56,"h":42.31,"l":41.56,"c":41.89,"v":342500},{"d":"2000-10-02","o":42.12,"h":42.5,"l":40.94,"c":42.5,"v":633100},{"d":"2000-10-03","o":42.31,"h":42.5,"l":41.19,"c":41.25,"v":434100},{"d":"2000-10-04","o":41.25,"h":42.06,"l":39.75,"c":40.12,"v":462400},{"d":"2000-10-05","o":40.31,"h":41.12,"l":39.19,"c":39.25,"v":395300},{"d":"2000-10-06","o":39.25,"h":39.81,"l":39,"c":39.06,"v":422200},{"d":"2000-10-09","o":39.06,"h":39.44,"l":38.56,"c":38.69,"v":273700},{"d":"2000-10-10","o":39,"h":40.06,"l":38.69,"c":39.06,"v":612300},{"d":"2000-10-11","o":39.31,"h":39.94,"l":38.75,"c":39.12,"v":537600},{"d":"2000-10-12","o":39.06,"h":39.94,"l":38.12,"c":39.44,"v":529600},{"d":"2000-10-13","o":39.44,"h":40,"l":39.44,"c":40,"v":385900},{"d":"2000-10-16","o":39.88,"h":41,"l":39.88,"c":40.06,"v":261200},{"d":"2000-10-17","o":40.06,"h":40.69,"l":40,"c":40.12,"v":230900},{"d":"2000-10-18","o":40,"h":40.31,"l":38.38,"c":38.88,"v":299800},{"d":"2000-10-19","o":38.75,"h":38.75,"l":38,"c":38.44,"v":253900},{"d":"2000-10-20","o":38.38,"h":38.88,"l":37.94,"c":38.06,"v":413800},{"d":"2000-10-23","o":37.94,"h":38.62,"l":37.81,"c":38.12,"v":254500},{"d":"2000-10-24","o":38,"h":38.56,"l":37.88,"c":38.19,"v":482500},{"d":"2000-10-25","o":38.44,"h":39,"l":37.81,"c":37.88,"v":379300},{"d":"2000-10-26","o":37.88,"h":38.06,"l":37.62,"c":37.81,"v":444400},{"d":"2000-10-27","o":37.5,"h":38.81,"l":37.38,"c":38.81,"v":268200},{"d":"2000-10-30","o":38.94,"h":40.5,"l":38.88,"c":40.44,"v":407900},{"d":"2000-10-31","o":40.25,"h":40.31,"l":39.12,"c":39.75,"v":220200},{"d":"2000-11-01","o":39.88,"h":40.69,"l":39.88,"c":40.62,"v":476700},{"d":"2000-11-02","o":40.75,"h":41.12,"l":40.5,"c":41.06,"v":882400},{"d":"2000-11-03","o":41.06,"h":41.5,"l":40.38,"c":40.81,"v":559200},{"d":"2000-11-06","o":40.88,"h":41.81,"l":40.75,"c":40.88,"v":502500},{"d":"2000-11-07","o":40.81,"h":41.5,"l":40.38,"c":40.75,"v":546600},{"d":"2000-11-08","o":40.75,"h":41.12,"l":40.06,"c":40.88,"v":190900},{"d":"2000-11-09","o":40.88,"h":41.94,"l":40.88,"c":41.69,"v":473500},{"d":"2000-11-10","o":41.69,"h":42.31,"l":41.69,"c":41.88,"v":263000},{"d":"2000-11-13","o":41.75,"h":42.69,"l":41.75,"c":41.81,"v":361100},{"d":"2000-11-14","o":41.69,"h":41.69,"l":40.81,"c":41.12,"v":396200},{"d":"2000-11-15","o":41.06,"h":41.88,"l":40.88,"c":41.38,"v":695800},{"d":"2000-11-16","o":41.44,"h":42.06,"l":41.31,"c":42,"v":238900},{"d":"2000-11-17","o":42.25,"h":42.94,"l":42.06,"c":42.94,"v":202500},{"d":"2000-11-20","o":42.81,"h":43.38,"l":42.56,"c":42.81,"v":363400},{"d":"2000-11-21","o":42.75,"h":42.94,"l":41.88,"c":42.69,"v":198000},{"d":"2000-11-22","o":42.69,"h":43,"l":42.19,"c":42.56,"v":146900},{"d":"2000-11-24","o":42.5,"h":42.5,"l":41.94,"c":42.19,"v":92800},{"d":"2000-11-27","o":42.25,"h":42.31,"l":41.62,"c":42.12,"v":184200},{"d":"2000-11-28","o":42.19,"h":42.81,"l":42.06,"c":42.56,"v":128700},{"d":"2000-11-29","o":42.31,"h":43.25,"l":42.31,"c":43.19,"v":282200},{"d":"2000-11-30","o":43.19,"h":44.44,"l":43.12,"c":44.38,"v":581700},{"d":"2000-12-01","o":44.38,"h":44.56,"l":43.75,"c":44.56,"v":867600},{"d":"2000-12-04","o":44.19,"h":45,"l":44.19,"c":44.69,"v":527400},{"d":"2000-12-05","o":44.5,"h":44.5,"l":44.06,"c":44.44,"v":389500},{"d":"2000-12-06","o":44.5,"h":45,"l":44.31,"c":44.56,"v":595200},{"d":"2000-12-07","o":43.88,"h":44.62,"l":43.88,"c":44.31,"v":519300},{"d":"2000-12-08","o":44.31,"h":44.31,"l":43.44,"c":44.19,"v":393900},{"d":"2000-12-11","o":43.94,"h":43.94,"l":43.06,"c":43.75,"v":257200},{"d":"2000-12-12","o":43.75,"h":44.25,"l":43.69,"c":43.88,"v":276500},{"d":"2000-12-13","o":43.88,"h":43.94,"l":43.5,"c":43.88,"v":314000},{"d":"2000-12-14","o":43.75,"h":43.81,"l":43.25,"c":43.5,"v":278200},{"d":"2000-12-15","o":43.25,"h":43.5,"l":43.06,"c":43.19,"v":560400},{"d":"2000-12-18","o":43,"h":43.75,"l":42.88,"c":43.12,"v":470700},{"d":"2000-12-19","o":43.12,"h":44.06,"l":42.88,"c":43.88,"v":280900},{"d":"2000-12-20","o":44.06,"h":45.38,"l":43.75,"c":45.25,"v":446200},{"d":"2000-12-21","o":45.31,"h":45.88,"l":44.56,"c":45.75,"v":421000},{"d":"2000-12-22","o":45.5,"h":45.62,"l":44.75,"c":45.56,"v":265200},{"d":"2000-12-26","o":45.81,"h":46.94,"l":45.5,"c":46.81,"v":212500},{"d":"2000-12-27","o":46.44,"h":46.88,"l":46.12,"c":46.56,"v":243000},{"d":"2000-12-28","o":46.81,"h":46.81,"l":45.75,"c":46,"v":319900},{"d":"2000-12-29","o":46.25,"h":46.69,"l":45.81,"c":46.31,"v":417600},{"d":"2001-01-02","o":45.88,"h":46,"l":44.94,"c":45.19,"v":440400},{"d":"2001-01-03","o":45.31,"h":45.88,"l":43.06,"c":43.25,"v":361100},{"d":"2001-01-04","o":43.19,"h":43.25,"l":39.75,"c":40.06,"v":539100},{"d":"2001-01-05","o":39.88,"h":40.94,"l":39.69,"c":40,"v":355700},{"d":"2001-01-08","o":40,"h":41.19,"l":40,"c":41.19,"v":431200},{"d":"2001-01-09","o":41.19,"h":41.31,"l":40.81,"c":41.12,"v":191800},{"d":"2001-01-10","o":41,"h":41.38,"l":40.12,"c":40.69,"v":228900},{"d":"2001-01-11","o":40.69,"h":40.69,"l":38.94,"c":39.12,"v":491600},{"d":"2001-01-12","o":39.38,"h":40,"l":38.44,"c":39.62,"v":534200},{"d":"2001-01-16","o":39.62,"h":39.62,"l":37.31,"c":39.25,"v":595800},{"d":"2001-01-17","o":39.25,"h":40,"l":38.88,"c":39.31,"v":460500},{"d":"2001-01-18","o":39.44,"h":40,"l":39.25,"c":39.69,"v":377100},{"d":"2001-01-19","o":39.31,"h":40.75,"l":38.81,"c":40.44,"v":670800},{"d":"2001-01-22","o":40.44,"h":41.38,"l":40.25,"c":41.38,"v":780000},{"d":"2001-01-23","o":41.44,"h":42.69,"l":40.81,"c":41.12,"v":558400},{"d":"2001-01-24","o":41.12,"h":42.06,"l":41.12,"c":41.81,"v":270000},{"d":"2001-01-25","o":41.81,"h":42.69,"l":41.44,"c":41.88,"v":412600},{"d":"2001-01-26","o":41.88,"h":42.12,"l":40.44,"c":41.38,"v":272900},{"d":"2001-01-29","o":41.33,"h":42.1,"l":41.1,"c":41.49,"v":201900},{"d":"2001-01-30","o":41.5,"h":41.63,"l":40.7,"c":41.25,"v":197000},{"d":"2001-01-31","o":41.24,"h":41.24,"l":40,"c":40.78,"v":173300},{"d":"2001-02-01","o":41.3,"h":41.45,"l":40,"c":40.64,"v":242800},{"d":"2001-02-02","o":40.5,"h":40.87,"l":40.01,"c":40.16,"v":388700},{"d":"2001-02-05","o":40.17,"h":40.5,"l":39.97,"c":40.2,"v":374400},{"d":"2001-02-06","o":40.2,"h":40.41,"l":39.31,"c":40,"v":458400},{"d":"2001-02-07","o":40,"h":40.96,"l":39.74,"c":40.35,"v":416000},{"d":"2001-02-08","o":40.6,"h":41.15,"l":40.37,"c":41,"v":450400},{"d":"2001-02-09","o":40.95,"h":41.69,"l":40.88,"c":41.57,"v":289600},{"d":"2001-02-12","o":41.46,"h":42.24,"l":40.8,"c":41.49,"v":416300},{"d":"2001-02-13","o":41.54,"h":42.03,"l":40.91,"c":41.57,"v":306900},{"d":"2001-02-14","o":41.6,"h":41.96,"l":40.9,"c":41.69,"v":268600},{"d":"2001-02-15","o":41.7,"h":41.7,"l":41.09,"c":41.36,"v":292100},{"d":"2001-02-16","o":41.61,"h":42.41,"l":41.61,"c":42,"v":339200},{"d":"2001-02-20","o":41.95,"h":43,"l":41.72,"c":42.3,"v":217400},{"d":"2001-02-21","o":42.05,"h":43.05,"l":41.91,"c":42.03,"v":341200},{"d":"2001-02-22","o":42.23,"h":42.55,"l":41.77,"c":42.25,"v":495200},{"d":"2001-02-23","o":42.25,"h":42.55,"l":40.88,"c":41.72,"v":353600},{"d":"2001-02-26","o":41.65,"h":42.65,"l":41.58,"c":41.81,"v":210000},{"d":"2001-02-27","o":41.75,"h":42.3,"l":41.66,"c":41.97,"v":301500},{"d":"2001-02-28","o":41.87,"h":42.3,"l":41.45,"c":42.17,"v":372000},{"d":"2001-03-01","o":42.32,"h":42.36,"l":41.9,"c":42.07,"v":333000},{"d":"2001-03-02","o":42.2,"h":42.55,"l":41.7,"c":42.45,"v":422600},{"d":"2001-03-05","o":42.42,"h":42.71,"l":42.1,"c":42.33,"v":2405400},{"d":"2001-03-06","o":42.15,"h":42.15,"l":41.23,"c":41.35,"v":303500},{"d":"2001-03-07","o":41.1,"h":41.5,"l":40.71,"c":41.14,"v":322600},{"d":"2001-03-08","o":41.24,"h":41.55,"l":41,"c":41.41,"v":323600},{"d":"2001-03-09","o":41.41,"h":41.46,"l":40.82,"c":41.23,"v":273300},{"d":"2001-03-12","o":41.1,"h":41.21,"l":40.33,"c":40.5,"v":544900},{"d":"2001-03-13","o":40.31,"h":40.42,"l":39.96,"c":40,"v":472600},{"d":"2001-03-14","o":40,"h":40,"l":39.3,"c":39.5,"v":561300},{"d":"2001-03-15","o":39.4,"h":40.12,"l":39.31,"c":39.91,"v":322000},{"d":"2001-03-16","o":39.4,"h":39.9,"l":39.26,"c":39.42,"v":508900},{"d":"2001-03-19","o":39.6,"h":39.79,"l":38.9,"c":39.11,"v":322000},{"d":"2001-03-20","o":39.11,"h":40,"l":38.73,"c":39.43,"v":472800},{"d":"2001-03-21","o":39.4,"h":40.35,"l":39.3,"c":39.3,"v":414100},{"d":"2001-03-22","o":39.3,"h":39.46,"l":37.45,"c":38.09,"v":572000},{"d":"2001-03-23","o":37.84,"h":38.2,"l":37.36,"c":38,"v":293700},{"d":"2001-03-26","o":38.2,"h":39.38,"l":38,"c":39.16,"v":392200},{"d":"2001-03-27","o":40,"h":40.1,"l":39.38,"c":39.65,"v":345500},{"d":"2001-03-28","o":39.9,"h":40.37,"l":39,"c":39.75,"v":305000},{"d":"2001-03-29","o":40,"h":40.57,"l":38.97,"c":40.53,"v":433000},{"d":"2001-03-30","o":41,"h":41.51,"l":40.85,"c":40.95,"v":425900},{"d":"2001-04-02","o":41.3,"h":42.09,"l":41,"c":41.44,"v":452900},{"d":"2001-04-03","o":41.36,"h":41.65,"l":40.4,"c":41.53,"v":574600},{"d":"2001-04-04","o":41.63,"h":42.17,"l":41.13,"c":41.8,"v":399900},{"d":"2001-04-05","o":41.81,"h":41.81,"l":41.05,"c":41.65,"v":415200},{"d":"2001-04-06","o":41.5,"h":42.05,"l":40.2,"c":40.69,"v":440700},{"d":"2001-04-09","o":40.59,"h":42.14,"l":40.59,"c":41.61,"v":372500},{"d":"2001-04-10","o":41.62,"h":42.66,"l":41.62,"c":42.45,"v":360000},{"d":"2001-04-11","o":42.35,"h":42.35,"l":41.48,"c":41.9,"v":296300},{"d":"2001-04-12","o":41.95,"h":42.29,"l":41.15,"c":41.56,"v":232400},{"d":"2001-04-16","o":41.65,"h":42.4,"l":41.65,"c":42.1,"v":261800},{"d":"2001-04-17","o":42.1,"h":42.8,"l":42.06,"c":42.69,"v":443500},{"d":"2001-04-18","o":42.9,"h":43.15,"l":41.56,"c":42.5,"v":426700},{"d":"2001-04-19","o":42.25,"h":42.61,"l":41.5,"c":41.82,"v":280100},{"d":"2001-04-20","o":41.67,"h":42.3,"l":41.18,"c":41.57,"v":318000},{"d":"2001-04-23","o":41.65,"h":42.31,"l":41.55,"c":41.99,"v":294100},{"d":"2001-04-24","o":41.99,"h":42.19,"l":41.58,"c":41.75,"v":456600},{"d":"2001-04-25","o":41.74,"h":42.17,"l":41.59,"c":41.92,"v":415600},{"d":"2001-04-26","o":42.25,"h":42.68,"l":42.02,"c":42.12,"v":203600},{"d":"2001-04-27","o":42,"h":42.35,"l":41.62,"c":42.08,"v":167900},{"d":"2001-04-30","o":41.9,"h":42.28,"l":41.58,"c":41.97,"v":231700},{"d":"2001-05-01","o":42,"h":42.19,"l":41.79,"c":41.99,"v":350600},{"d":"2001-05-02","o":41.99,"h":42.38,"l":41.31,"c":41.67,"v":377000},{"d":"2001-05-03","o":41.42,"h":41.75,"l":40.5,"c":40.79,"v":640900},{"d":"2001-05-04","o":40.7,"h":41.63,"l":40.61,"c":41.54,"v":175100},{"d":"2001-05-07","o":41.52,"h":41.66,"l":41.3,"c":41.54,"v":114200},{"d":"2001-05-08","o":41.4,"h":41.4,"l":41.09,"c":41.22,"v":240600},{"d":"2001-05-09","o":41.3,"h":41.55,"l":41.12,"c":41.4,"v":210600},{"d":"2001-05-10","o":41.35,"h":41.45,"l":41.12,"c":41.29,"v":243000},{"d":"2001-05-11","o":41.3,"h":41.35,"l":41,"c":41.15,"v":204400},{"d":"2001-05-14","o":41.15,"h":41.8,"l":41.15,"c":41.79,"v":257700},{"d":"2001-05-15","o":41.76,"h":41.9,"l":41.63,"c":41.77,"v":256300},{"d":"2001-05-16","o":41.75,"h":42.69,"l":41.62,"c":42.65,"v":322500},{"d":"2001-05-17","o":42.6,"h":43,"l":42.33,"c":42.84,"v":355700},{"d":"2001-05-18","o":42.84,"h":42.92,"l":42.45,"c":42.92,"v":368900},{"d":"2001-05-21","o":42.92,"h":43.3,"l":42.79,"c":43.3,"v":331800},{"d":"2001-05-22","o":43.25,"h":43.39,"l":43.1,"c":43.25,"v":248800},{"d":"2001-05-23","o":43.25,"h":44.24,"l":43.25,"c":44.08,"v":561300},{"d":"2001-05-24","o":44.33,"h":45.07,"l":44.33,"c":44.6,"v":702100},{"d":"2001-05-25","o":44.45,"h":44.59,"l":44.25,"c":44.3,"v":540500},{"d":"2001-05-29","o":44.2,"h":45.48,"l":44.02,"c":44.36,"v":449100},{"d":"2001-05-30","o":44.25,"h":44.8,"l":44.25,"c":44.49,"v":459400},{"d":"2001-05-31","o":44.25,"h":44.75,"l":44.25,"c":44.6,"v":422900},{"d":"2001-06-01","o":44.5,"h":44.5,"l":43.9,"c":44.18,"v":486800},{"d":"2001-06-04","o":44,"h":44.3,"l":43.93,"c":44.29,"v":321200},{"d":"2001-06-05","o":44.05,"h":44.14,"l":43.6,"c":43.77,"v":1307700},{"d":"2001-06-06","o":43.12,"h":43.23,"l":42.65,"c":42.78,"v":654200},{"d":"2001-06-07","o":42.73,"h":42.74,"l":42,"c":42.4,"v":315600},{"d":"2001-06-08","o":42.4,"h":42.97,"l":42.05,"c":42.9,"v":305200},{"d":"2001-06-11","o":42.89,"h":43.25,"l":42.89,"c":43.21,"v":393000},{"d":"2001-06-12","o":43,"h":43.66,"l":43,"c":43.58,"v":280100},{"d":"2001-06-13","o":43.57,"h":43.68,"l":42.95,"c":43.09,"v":344300},{"d":"2001-06-14","o":42.84,"h":42.84,"l":41.65,"c":41.75,"v":293900},{"d":"2001-06-15","o":41.3,"h":43.18,"l":41.26,"c":42.65,"v":500800},{"d":"2001-06-18","o":42.65,"h":43.25,"l":42.5,"c":42.6,"v":334800},{"d":"2001-06-19","o":42.25,"h":43.15,"l":42.25,"c":43.15,"v":203100},{"d":"2001-06-20","o":43.25,"h":43.57,"l":42.66,"c":43.2,"v":267100},{"d":"2001-06-21","o":43.25,"h":43.25,"l":41.65,"c":41.98,"v":397000},{"d":"2001-06-22","o":41.9,"h":42.38,"l":41.69,"c":42.19,"v":287400},{"d":"2001-06-25","o":42.2,"h":42.44,"l":41.88,"c":41.9,"v":177200},{"d":"2001-06-26","o":41.94,"h":42.46,"l":41.66,"c":42.32,"v":730100},{"d":"2001-06-27","o":42.3,"h":42.8,"l":42.3,"c":42.73,"v":286900},{"d":"2001-06-28","o":43.05,"h":43.24,"l":42.62,"c":42.75,"v":239900},{"d":"2001-06-29","o":43.15,"h":43.15,"l":42.45,"c":42.7,"v":485500},{"d":"2001-07-02","o":42.75,"h":43.45,"l":42.64,"c":43.45,"v":498700},{"d":"2001-07-03","o":42.9,"h":43.2,"l":42.61,"c":42.64,"v":417500},{"d":"2001-07-05","o":42.65,"h":42.9,"l":42.5,"c":42.8,"v":455100},{"d":"2001-07-06","o":42.8,"h":42.89,"l":42.35,"c":42.48,"v":458200},{"d":"2001-07-09","o":42.28,"h":42.88,"l":42.21,"c":42.39,"v":317500},{"d":"2001-07-10","o":42.25,"h":42.5,"l":42.1,"c":42.36,"v":355800},{"d":"2001-07-11","o":42.56,"h":42.56,"l":41.75,"c":42,"v":332700},{"d":"2001-07-12","o":41.75,"h":41.83,"l":41.27,"c":41.7,"v":228500},{"d":"2001-07-13","o":41.65,"h":41.7,"l":40.85,"c":41.09,"v":654800},{"d":"2001-07-16","o":41.09,"h":41.35,"l":40.74,"c":40.85,"v":423300},{"d":"2001-07-17","o":40.95,"h":41,"l":40.28,"c":40.35,"v":247700},{"d":"2001-07-18","o":40.45,"h":40.6,"l":39.9,"c":40.03,"v":512800},{"d":"2001-07-19","o":40.07,"h":40.44,"l":40.01,"c":40.44,"v":420800},{"d":"2001-07-20","o":40.44,"h":40.6,"l":39.35,"c":39.67,"v":735800},{"d":"2001-07-23","o":39.5,"h":39.5,"l":38.2,"c":38.6,"v":468300},{"d":"2001-07-24","o":38.33,"h":38.33,"l":37.54,"c":37.7,"v":1002000},{"d":"2001-07-25","o":37.7,"h":38.78,"l":37.39,"c":38.65,"v":863500},{"d":"2001-07-26","o":38.6,"h":39.38,"l":38.2,"c":39.29,"v":351700},{"d":"2001-07-27","o":39.04,"h":39.31,"l":38.34,"c":39.13,"v":276600},{"d":"2001-07-30","o":39.4,"h":39.4,"l":38.48,"c":39.29,"v":360800},{"d":"2001-07-31","o":38.6,"h":39.64,"l":38.58,"c":39.29,"v":348100},{"d":"2001-08-01","o":39.29,"h":40,"l":39.11,"c":39.73,"v":303500},{"d":"2001-08-02","o":39.65,"h":40.57,"l":39.46,"c":40.22,"v":274700},{"d":"2001-08-03","o":40.25,"h":40.6,"l":39.85,"c":40.4,"v":258800},{"d":"2001-08-06","o":40.02,"h":40.15,"l":39.31,"c":39.52,"v":240500},{"d":"2001-08-07","o":39.85,"h":40.45,"l":39.45,"c":39.66,"v":458800},{"d":"2001-08-08","o":39.6,"h":39.76,"l":39.1,"c":39.11,"v":146500},{"d":"2001-08-09","o":38.9,"h":39.65,"l":38.9,"c":39.58,"v":129100},{"d":"2001-08-10","o":39.33,"h":40.2,"l":39.16,"c":39.96,"v":148300},{"d":"2001-08-13","o":40,"h":40.07,"l":39.51,"c":39.65,"v":168500},{"d":"2001-08-14","o":39.72,"h":39.96,"l":39.45,"c":39.7,"v":141600},{"d":"2001-08-15","o":39.8,"h":39.99,"l":39.25,"c":39.45,"v":181200},{"d":"2001-08-16","o":39.55,"h":39.95,"l":39.15,"c":39.78,"v":180100},{"d":"2001-08-17","o":39.65,"h":39.99,"l":39.54,"c":39.9,"v":171700},{"d":"2001-08-20","o":39.85,"h":40.25,"l":39.8,"c":40.01,"v":176900},{"d":"2001-08-21","o":40.1,"h":41.2,"l":40,"c":40.55,"v":333200},{"d":"2001-08-22","o":40.55,"h":41.15,"l":40.38,"c":40.88,"v":283700},{"d":"2001-08-23","o":40.75,"h":41.32,"l":40.75,"c":41.3,"v":177100},{"d":"2001-08-24","o":41.28,"h":41.53,"l":41.03,"c":41.23,"v":288200},{"d":"2001-08-27","o":41.25,"h":41.7,"l":41.25,"c":41.52,"v":212500},{"d":"2001-08-28","o":41.72,"h":41.75,"l":41.1,"c":41.51,"v":280400},{"d":"2001-08-29","o":41.6,"h":41.81,"l":41.43,"c":41.71,"v":254900},{"d":"2001-08-30","o":41.91,"h":42.2,"l":41.52,"c":41.66,"v":438300},{"d":"2001-08-31","o":41.66,"h":41.79,"l":41.15,"c":41.25,"v":550100},{"d":"2001-09-04","o":41.25,"h":41.77,"l":41.22,"c":41.73,"v":262700},{"d":"2001-09-05","o":41.58,"h":41.65,"l":41.31,"c":41.5,"v":236100},{"d":"2001-09-06","o":41.45,"h":41.64,"l":41.3,"c":41.43,"v":3401600},{"d":"2001-09-07","o":40.79,"h":41.3,"l":40.62,"c":41.11,"v":3598500},{"d":"2001-09-10","o":41.18,"h":41.2,"l":40.05,"c":40.25,"v":392200},{"d":"2001-09-17","o":39.9,"h":40.41,"l":39.25,"c":40.26,"v":351300},{"d":"2001-09-18","o":40.01,"h":40.75,"l":39.79,"c":40.65,"v":202500},{"d":"2001-09-19","o":40.7,"h":41.11,"l":39.61,"c":39.75,"v":496500},{"d":"2001-09-20","o":39.35,"h":40.28,"l":39.25,"c":40.05,"v":446100},{"d":"2001-09-21","o":39.3,"h":40.19,"l":38.8,"c":38.85,"v":527700},{"d":"2001-09-24","o":38.9,"h":39.05,"l":37.95,"c":37.95,"v":433400},{"d":"2001-09-25","o":38,"h":38.2,"l":37.6,"c":37.99,"v":426400},{"d":"2001-09-26","o":37.9,"h":37.9,"l":37.15,"c":37.33,"v":480300},{"d":"2001-09-27","o":37.3,"h":37.39,"l":36.53,"c":37.1,"v":431800},{"d":"2001-09-28","o":37.1,"h":38.4,"l":37.1,"c":38.4,"v":467300},{"d":"2001-10-01","o":38.6,"h":39,"l":37.8,"c":38.92,"v":496500},{"d":"2001-10-02","o":38.92,"h":39.81,"l":38.82,"c":39.71,"v":328800},{"d":"2001-10-03","o":39.94,"h":40.6,"l":39.7,"c":40.56,"v":342000},{"d":"2001-10-04","o":40.6,"h":40.85,"l":40.25,"c":40.65,"v":452800},{"d":"2001-10-05","o":40.88,"h":41.31,"l":40.55,"c":41.25,"v":356200},{"d":"2001-10-08","o":41,"h":41.09,"l":40.5,"c":40.78,"v":202600},{"d":"2001-10-09","o":40.79,"h":40.8,"l":39.55,"c":39.8,"v":197300},{"d":"2001-10-10","o":39.81,"h":39.96,"l":39.38,"c":39.9,"v":217200},{"d":"2001-10-11","o":40.2,"h":40.2,"l":39,"c":39.1,"v":365500},{"d":"2001-10-12","o":39,"h":39.13,"l":38.6,"c":39.02,"v":295900},{"d":"2001-10-15","o":39.1,"h":39.3,"l":38.77,"c":39.03,"v":277500},{"d":"2001-10-16","o":39.1,"h":39.53,"l":39.05,"c":39.41,"v":232100},{"d":"2001-10-17","o":39.4,"h":39.86,"l":39.4,"c":39.75,"v":494900},{"d":"2001-10-18","o":39.9,"h":39.9,"l":39.3,"c":39.4,"v":499200},{"d":"2001-10-19","o":39.3,"h":39.8,"l":38.95,"c":39.65,"v":307300},{"d":"2001-10-22","o":39.55,"h":39.94,"l":39.2,"c":39.74,"v":251700},{"d":"2001-10-23","o":39.74,"h":39.98,"l":39.5,"c":39.8,"v":371400},{"d":"2001-10-24","o":40,"h":40,"l":39.31,"c":39.53,"v":379700},{"d":"2001-10-25","o":39.15,"h":40.4,"l":39.1,"c":40.25,"v":361000},{"d":"2001-10-26","o":40.2,"h":40.2,"l":39.2,"c":39.7,"v":253600},{"d":"2001-10-29","o":39.92,"h":39.92,"l":39.2,"c":39.57,"v":787300},{"d":"2001-10-30","o":39.82,"h":40.2,"l":39.57,"c":40.2,"v":479300},{"d":"2001-10-31","o":40.85,"h":40.85,"l":40.01,"c":40.1,"v":409900},{"d":"2001-11-01","o":40.4,"h":40.54,"l":39.76,"c":40.4,"v":324100},{"d":"2001-11-02","o":40.4,"h":40.5,"l":39.55,"c":40.12,"v":374800},{"d":"2001-11-05","o":40.37,"h":41.2,"l":40.37,"c":41.15,"v":476300},{"d":"2001-11-06","o":41.15,"h":41.69,"l":40.81,"c":41.65,"v":505200},{"d":"2001-11-07","o":41.7,"h":41.84,"l":41.15,"c":41.34,"v":204100},{"d":"2001-11-08","o":41.15,"h":42.1,"l":41.1,"c":42,"v":370800},{"d":"2001-11-09","o":42.27,"h":42.33,"l":41.69,"c":42.26,"v":484000},{"d":"2001-11-12","o":42.3,"h":42.3,"l":41.55,"c":42.07,"v":315500},{"d":"2001-11-13","o":42.25,"h":42.25,"l":41.6,"c":42.15,"v":268600},{"d":"2001-11-14","o":41.7,"h":41.99,"l":41.02,"c":41.11,"v":538500},{"d":"2001-11-15","o":40.79,"h":41.25,"l":40.25,"c":40.42,"v":513000},{"d":"2001-11-16","o":40.48,"h":40.75,"l":40.23,"c":40.61,"v":290600},{"d":"2001-11-19","o":40.61,"h":40.61,"l":39.8,"c":40.54,"v":473100},{"d":"2001-11-20","o":40.5,"h":41.31,"l":40.33,"c":41.17,"v":440100},{"d":"2001-11-21","o":40.95,"h":40.95,"l":40,"c":40.43,"v":399900},{"d":"2001-11-23","o":40.5,"h":40.79,"l":40.15,"c":40.72,"v":160600},{"d":"2001-11-26","o":41,"h":41,"l":40.77,"c":41,"v":317400},{"d":"2001-11-27","o":41,"h":41.3,"l":40.55,"c":40.99,"v":231200},{"d":"2001-11-28","o":40.99,"h":41.21,"l":40.15,"c":40.3,"v":494200},{"d":"2001-11-29","o":40.2,"h":40.64,"l":39.84,"c":40.64,"v":303400},{"d":"2001-11-30","o":40.64,"h":41.15,"l":40.64,"c":40.88,"v":484500},{"d":"2001-12-03","o":41.05,"h":41.15,"l":40.45,"c":41.06,"v":324000},{"d":"2001-12-04","o":41.25,"h":41.26,"l":40.7,"c":41.2,"v":724400},{"d":"2001-12-05","o":41.52,"h":41.52,"l":41.05,"c":41.28,"v":395400},{"d":"2001-12-06","o":40.6,"h":40.68,"l":40.25,"c":40.49,"v":506100},{"d":"2001-12-07","o":40.45,"h":41,"l":40.29,"c":40.88,"v":290900},{"d":"2001-12-10","o":40.65,"h":40.86,"l":40.04,"c":40.1,"v":276700},{"d":"2001-12-11","o":40.15,"h":40.21,"l":39.15,"c":39.32,"v":320700},{"d":"2001-12-12","o":39.43,"h":39.68,"l":38.89,"c":39.67,"v":443800},{"d":"2001-12-13","o":39.67,"h":40.3,"l":39.46,"c":40,"v":271300},{"d":"2001-12-14","o":39.95,"h":40.4,"l":39.7,"c":40.32,"v":382400},{"d":"2001-12-17","o":40.32,"h":40.35,"l":39.9,"c":40.06,"v":258000},{"d":"2001-12-18","o":40.3,"h":40.99,"l":40.3,"c":40.94,"v":278900},{"d":"2001-12-19","o":40.94,"h":41.8,"l":40.54,"c":41.8,"v":503600},{"d":"2001-12-20","o":41.55,"h":41.56,"l":40.63,"c":41.27,"v":278000},{"d":"2001-12-21","o":41.4,"h":41.45,"l":40.8,"c":41.13,"v":380700},{"d":"2001-12-24","o":41.15,"h":41.9,"l":41.15,"c":41.78,"v":151800},{"d":"2001-12-26","o":41.95,"h":42.58,"l":41.82,"c":42.3,"v":238600},{"d":"2001-12-27","o":42.25,"h":42.73,"l":42.1,"c":42.3,"v":262500},{"d":"2001-12-28","o":42.63,"h":42.63,"l":41.84,"c":42.38,"v":225000},{"d":"2001-12-31","o":42.48,"h":42.9,"l":42.19,"c":42.3,"v":307900},{"d":"2002-01-02","o":42.35,"h":42.79,"l":41.49,"c":42.75,"v":290800},{"d":"2002-01-03","o":42.9,"h":42.9,"l":42.2,"c":42.59,"v":245300},{"d":"2002-01-04","o":42.65,"h":42.7,"l":41.93,"c":42.3,"v":243000},{"d":"2002-01-07","o":42.3,"h":42.5,"l":42,"c":42.48,"v":295600},{"d":"2002-01-08","o":42.3,"h":42.36,"l":42.09,"c":42.25,"v":326800},{"d":"2002-01-09","o":42.25,"h":43.19,"l":42.02,"c":42.95,"v":567900},{"d":"2002-01-10","o":43,"h":43.15,"l":42.68,"c":43.09,"v":367900},{"d":"2002-01-11","o":43.09,"h":43.18,"l":42.75,"c":42.94,"v":395900},{"d":"2002-01-14","o":43.15,"h":43.46,"l":42.96,"c":43.3,"v":428300},{"d":"2002-01-15","o":43.34,"h":43.74,"l":43.33,"c":43.53,"v":378800},{"d":"2002-01-16","o":43.54,"h":43.85,"l":43.44,"c":43.52,"v":333600},{"d":"2002-01-17","o":43.52,"h":43.56,"l":43.08,"c":43.24,"v":462800},{"d":"2002-01-18","o":43.22,"h":43.49,"l":43.05,"c":43.47,"v":290700},{"d":"2002-01-22","o":43.85,"h":43.85,"l":42.93,"c":43.07,"v":287700},{"d":"2002-01-23","o":43.4,"h":43.4,"l":42.65,"c":42.98,"v":278100},{"d":"2002-01-24","o":43,"h":43.13,"l":42.5,"c":42.73,"v":342400},{"d":"2002-01-25","o":42.93,"h":42.93,"l":42.4,"c":42.71,"v":321200},{"d":"2002-01-28","o":42.65,"h":42.78,"l":42.52,"c":42.66,"v":160400},{"d":"2002-01-29","o":42.85,"h":43.09,"l":42.23,"c":42.32,"v":344400},{"d":"2002-01-30","o":42.25,"h":42.45,"l":41.65,"c":42.35,"v":257000},{"d":"2002-01-31","o":42.35,"h":42.87,"l":41.87,"c":42.87,"v":500000},{"d":"2002-02-01","o":42.55,"h":43.05,"l":42.54,"c":43,"v":410200},{"d":"2002-02-04","o":43,"h":43.57,"l":42.8,"c":43.15,"v":414500},{"d":"2002-02-05","o":43.15,"h":43.2,"l":42.3,"c":42.58,"v":530900},{"d":"2002-02-06","o":42.55,"h":42.67,"l":41.94,"c":42.45,"v":683900},{"d":"2002-02-07","o":42.25,"h":42.51,"l":42.08,"c":42.3,"v":462900},{"d":"2002-02-08","o":42.25,"h":42.5,"l":42,"c":42.5,"v":321400},{"d":"2002-02-11","o":42.4,"h":42.4,"l":41.74,"c":42.33,"v":411400},{"d":"2002-02-12","o":42.3,"h":42.42,"l":41.9,"c":42.37,"v":725100},{"d":"2002-02-13","o":42.4,"h":42.75,"l":42.05,"c":42.29,"v":837200},{"d":"2002-02-14","o":42.05,"h":42.05,"l":41.64,"c":41.79,"v":504400},{"d":"2002-02-15","o":41.79,"h":42.19,"l":41.52,"c":42,"v":425700},{"d":"2002-02-19","o":41.75,"h":41.99,"l":40.94,"c":41.14,"v":1272200},{"d":"2002-02-20","o":40.95,"h":40.98,"l":40,"c":40.97,"v":1051600},{"d":"2002-02-21","o":40.97,"h":41.09,"l":40.4,"c":40.53,"v":862700},{"d":"2002-02-22","o":40.53,"h":40.53,"l":40.05,"c":40.4,"v":1420900},{"d":"2002-02-25","o":40.25,"h":40.26,"l":39.62,"c":39.92,"v":1414700},{"d":"2002-02-26","o":39.99,"h":40.03,"l":39.5,"c":39.5,"v":1973200},{"d":"2002-02-27","o":39.75,"h":40.7,"l":39.75,"c":40.6,"v":3970200},{"d":"2002-02-28","o":40.77,"h":40.97,"l":40.42,"c":40.74,"v":960000},{"d":"2002-03-01","o":41,"h":41.5,"l":40.9,"c":41.42,"v":1018200},{"d":"2002-03-04","o":41.35,"h":42.06,"l":41.17,"c":42.06,"v":900000},{"d":"2002-03-05","o":41.91,"h":42.54,"l":41.72,"c":42.45,"v":806800},{"d":"2002-03-06","o":42.8,"h":43.35,"l":42.41,"c":43.35,"v":1865200},{"d":"2002-03-07","o":42.55,"h":43,"l":42.05,"c":42.26,"v":1671100},{"d":"2002-03-08","o":42.3,"h":42.38,"l":41.49,"c":41.54,"v":780600},{"d":"2002-03-11","o":41.5,"h":41.99,"l":41.15,"c":41.58,"v":402900},{"d":"2002-03-12","o":41.75,"h":41.75,"l":41.15,"c":41.25,"v":665500},{"d":"2002-03-13","o":40.95,"h":41.6,"l":40.91,"c":41.37,"v":500100},{"d":"2002-03-14","o":41.1,"h":41.41,"l":41.03,"c":41.25,"v":655900},{"d":"2002-03-15","o":41.12,"h":41.3,"l":40.84,"c":40.84,"v":896600},{"d":"2002-03-18","o":40.6,"h":40.92,"l":40.35,"c":40.9,"v":541500},{"d":"2002-03-19","o":41,"h":41.36,"l":40.98,"c":41.17,"v":420000},{"d":"2002-03-20","o":41.12,"h":41.24,"l":40.6,"c":41.2,"v":470300},{"d":"2002-03-21","o":41.2,"h":41.7,"l":41.1,"c":41.69,"v":481500},{"d":"2002-03-22","o":41.5,"h":41.83,"l":41.43,"c":41.56,"v":625900},{"d":"2002-03-25","o":41.56,"h":41.61,"l":41.11,"c":41.48,"v":478600},{"d":"2002-03-26","o":41.6,"h":41.8,"l":41.32,"c":41.6,"v":428900},{"d":"2002-03-27","o":41.61,"h":42.23,"l":41.4,"c":42.23,"v":638200},{"d":"2002-03-28","o":42.6,"h":42.75,"l":42.3,"c":42.75,"v":419700},{"d":"2002-04-01","o":42.65,"h":42.65,"l":42.05,"c":42.16,"v":318400},{"d":"2002-04-02","o":42.14,"h":42.3,"l":41.97,"c":42.19,"v":425400},{"d":"2002-04-03","o":42.2,"h":42.26,"l":42,"c":42.2,"v":450500},{"d":"2002-04-04","o":42.2,"h":42.75,"l":42.13,"c":42.35,"v":262900},{"d":"2002-04-05","o":42.3,"h":42.54,"l":42.1,"c":42.17,"v":285400},{"d":"2002-04-08","o":41.97,"h":42.46,"l":41.82,"c":42.46,"v":476000},{"d":"2002-04-09","o":42.47,"h":42.47,"l":41.95,"c":42.15,"v":338700},{"d":"2002-04-10","o":42.15,"h":42.9,"l":41.95,"c":42.9,"v":317500},{"d":"2002-04-11","o":42.9,"h":42.9,"l":42.01,"c":42.1,"v":585700},{"d":"2002-04-12","o":42,"h":42.19,"l":41.76,"c":42.19,"v":312900},{"d":"2002-04-15","o":42,"h":42.1,"l":41.75,"c":41.8,"v":329200},{"d":"2002-04-16","o":42.03,"h":42.24,"l":41.85,"c":42.05,"v":405900},{"d":"2002-04-17","o":42.06,"h":42.35,"l":41.92,"c":42.14,"v":309200},{"d":"2002-04-18","o":42.15,"h":42.44,"l":41.99,"c":42.39,"v":209700},{"d":"2002-04-19","o":42.44,"h":42.59,"l":42.25,"c":42.58,"v":204200},{"d":"2002-04-22","o":42.58,"h":42.68,"l":42.28,"c":42.54,"v":259100},{"d":"2002-04-23","o":42.7,"h":43.23,"l":42.55,"c":42.85,"v":488000},{"d":"2002-04-24","o":42.85,"h":43.04,"l":42.64,"c":42.73,"v":284900},{"d":"2002-04-25","o":42.6,"h":42.61,"l":42.05,"c":42.32,"v":275400},{"d":"2002-04-26","o":42.57,"h":42.57,"l":41.55,"c":41.9,"v":437900},{"d":"2002-04-29","o":41.75,"h":41.98,"l":41.45,"c":41.6,"v":648600},{"d":"2002-04-30","o":41.5,"h":41.85,"l":41.4,"c":41.76,"v":832800},{"d":"2002-05-01","o":42,"h":42.1,"l":41.6,"c":41.88,"v":315000},{"d":"2002-05-02","o":42,"h":42.01,"l":41.48,"c":41.9,"v":364900},{"d":"2002-05-03","o":42.15,"h":42.24,"l":41.55,"c":42,"v":239400},{"d":"2002-05-06","o":42.29,"h":42.8,"l":41.86,"c":42.2,"v":371500},{"d":"2002-05-07","o":42.56,"h":42.56,"l":41.92,"c":42.21,"v":336500},{"d":"2002-05-08","o":42.2,"h":42.77,"l":41.77,"c":42.74,"v":388700},{"d":"2002-05-09","o":42.74,"h":43.11,"l":42.6,"c":42.77,"v":312800},{"d":"2002-05-10","o":42.8,"h":43.09,"l":42.5,"c":42.65,"v":669300},{"d":"2002-05-13","o":42.66,"h":43.15,"l":42.39,"c":43.02,"v":331700},{"d":"2002-05-14","o":43.02,"h":43.57,"l":42.95,"c":43.55,"v":567300},{"d":"2002-05-15","o":43.3,"h":43.7,"l":43.1,"c":43.43,"v":478500},{"d":"2002-05-16","o":43.44,"h":43.46,"l":43.01,"c":43.27,"v":620800},{"d":"2002-05-17","o":43.2,"h":43.43,"l":42.71,"c":43.4,"v":670900},{"d":"2002-05-20","o":43.3,"h":44.21,"l":43.25,"c":43.99,"v":557400},{"d":"2002-05-21","o":43.99,"h":44.5,"l":43.9,"c":44.15,"v":352200},{"d":"2002-05-22","o":44.15,"h":44.98,"l":44.15,"c":44.98,"v":381900},{"d":"2002-05-23","o":44.98,"h":45.25,"l":44.7,"c":45.13,"v":485600},{"d":"2002-05-24","o":45.13,"h":45.19,"l":44.51,"c":44.85,"v":333700},{"d":"2002-05-28","o":44.55,"h":44.91,"l":44.35,"c":44.6,"v":271200},{"d":"2002-05-29","o":44.5,"h":44.61,"l":43.91,"c":44.02,"v":335500},{"d":"2002-05-30","o":43.95,"h":44.2,"l":43.42,"c":43.57,"v":257100},{"d":"2002-05-31","o":43.6,"h":43.95,"l":43.5,"c":43.72,"v":592700},{"d":"2002-06-03","o":43.72,"h":43.74,"l":42.73,"c":42.77,"v":572500},{"d":"2002-06-04","o":43,"h":43.25,"l":42.83,"c":43,"v":1143900},{"d":"2002-06-05","o":43.05,"h":43.05,"l":42.23,"c":42.67,"v":931600},{"d":"2002-06-06","o":42.13,"h":42.28,"l":41.14,"c":41.22,"v":481200},{"d":"2002-06-07","o":41.02,"h":41.03,"l":40.2,"c":40.48,"v":750400},{"d":"2002-06-10","o":40.6,"h":41.13,"l":40.38,"c":40.98,"v":482500},{"d":"2002-06-11","o":40.98,"h":41.54,"l":40.95,"c":40.99,"v":462500},{"d":"2002-06-12","o":41.14,"h":41.66,"l":41.12,"c":41.49,"v":333100},{"d":"2002-06-13","o":41.52,"h":42.15,"l":41.44,"c":41.54,"v":328400},{"d":"2002-06-14","o":41.69,"h":41.69,"l":40.71,"c":41.29,"v":352600},{"d":"2002-06-17","o":41.25,"h":41.7,"l":41.05,"c":41.7,"v":350800},{"d":"2002-06-18","o":41.8,"h":42.3,"l":41.8,"c":42.15,"v":441200},{"d":"2002-06-19","o":42.1,"h":42.6,"l":41.7,"c":41.77,"v":296500},{"d":"2002-06-20","o":42.05,"h":42.5,"l":41.75,"c":41.98,"v":460100},{"d":"2002-06-21","o":41.6,"h":42.45,"l":41.55,"c":42.35,"v":990300},{"d":"2002-06-24","o":42.45,"h":42.6,"l":41.6,"c":41.99,"v":377100},{"d":"2002-06-25","o":42,"h":42.1,"l":41.49,"c":41.7,"v":507800},{"d":"2002-06-26","o":41.71,"h":41.94,"l":41.29,"c":41.86,"v":500900},{"d":"2002-06-27","o":42.15,"h":42.45,"l":41.76,"c":42.45,"v":603900},{"d":"2002-06-28","o":42.6,"h":43.09,"l":42.52,"c":43.01,"v":405800},{"d":"2002-07-01","o":42.99,"h":43.1,"l":42.44,"c":42.47,"v":447900},{"d":"2002-07-02","o":42.25,"h":42.38,"l":41.6,"c":41.88,"v":437200},{"d":"2002-07-03","o":41.7,"h":42.35,"l":41.41,"c":41.53,"v":411300},{"d":"2002-07-05","o":41.5,"h":42.28,"l":41.17,"c":42.28,"v":179700},{"d":"2002-07-08","o":42.25,"h":42.35,"l":41.9,"c":42.21,"v":478600},{"d":"2002-07-09","o":42.21,"h":42.55,"l":40.7,"c":40.7,"v":418100},{"d":"2002-07-10","o":40.65,"h":40.84,"l":38.86,"c":39.03,"v":678300},{"d":"2002-07-11","o":38.8,"h":40.35,"l":38.5,"c":40.03,"v":547000},{"d":"2002-07-12","o":39.8,"h":40.18,"l":38.85,"c":40.15,"v":1213000},{"d":"2002-07-15","o":39.9,"h":41.37,"l":38.3,"c":41.37,"v":1209000},{"d":"2002-07-16","o":41.27,"h":41.75,"l":39.93,"c":40.06,"v":1099800},{"d":"2002-07-17","o":40.26,"h":41.12,"l":39.86,"c":40.27,"v":1066600},{"d":"2002-07-18","o":40.12,"h":40.4,"l":39.78,"c":39.81,"v":676400},{"d":"2002-07-19","o":39.56,"h":39.57,"l":37.6,"c":37.98,"v":877900},{"d":"2002-07-22","o":38.25,"h":38.8,"l":37.76,"c":38.66,"v":783800},{"d":"2002-07-23","o":38.75,"h":39.1,"l":36.35,"c":36.55,"v":1040000},{"d":"2002-07-24","o":34.75,"h":39.87,"l":34.72,"c":39.75,"v":1212200},{"d":"2002-07-25","o":39.65,"h":42,"l":39.06,"c":41.73,"v":1001500},{"d":"2002-07-26","o":41.73,"h":42.09,"l":40.92,"c":41.21,"v":809200},{"d":"2002-07-29","o":42.45,"h":42.5,"l":41.2,"c":41.5,"v":886100},{"d":"2002-07-30","o":41.35,"h":44.31,"l":41.29,"c":43.83,"v":1135400},{"d":"2002-07-31","o":43.83,"h":44.75,"l":42.05,"c":43.7,"v":1281200},{"d":"2002-08-01","o":43.65,"h":44.35,"l":42.61,"c":43.03,"v":960000},{"d":"2002-08-02","o":43.25,"h":43.55,"l":42.6,"c":42.92,"v":544700},{"d":"2002-08-05","o":42.82,"h":44.26,"l":42.66,"c":43.07,"v":776400},{"d":"2002-08-06","o":43.27,"h":44.49,"l":43.22,"c":43.88,"v":629100},{"d":"2002-08-07","o":44.35,"h":44.51,"l":43.65,"c":44,"v":535300},{"d":"2002-08-08","o":44.05,"h":44.35,"l":42.97,"c":44.2,"v":495200},{"d":"2002-08-09","o":44.3,"h":44.6,"l":43.53,"c":44.19,"v":770400},{"d":"2002-08-12","o":43.99,"h":45,"l":43.65,"c":44.99,"v":476700},{"d":"2002-08-13","o":44.99,"h":44.99,"l":43.58,"c":43.63,"v":777200},{"d":"2002-08-14","o":43.63,"h":44.59,"l":43.33,"c":44.5,"v":619700},{"d":"2002-08-15","o":44.6,"h":44.89,"l":43.81,"c":44.05,"v":691900},{"d":"2002-08-16","o":44,"h":44.05,"l":43.58,"c":43.94,"v":488800},{"d":"2002-08-19","o":43.78,"h":44.22,"l":43.63,"c":43.99,"v":603300},{"d":"2002-08-20","o":44,"h":44.39,"l":43.6,"c":44.02,"v":403500},{"d":"2002-08-21","o":44.05,"h":44.8,"l":43.75,"c":44.77,"v":707000},{"d":"2002-08-22","o":44.9,"h":45.14,"l":44.63,"c":44.73,"v":932600},{"d":"2002-08-23","o":44.73,"h":44.73,"l":44,"c":44.01,"v":574100},{"d":"2002-08-26","o":44.1,"h":44.6,"l":44.1,"c":44.44,"v":758400},{"d":"2002-08-27","o":44.55,"h":45.05,"l":44.21,"c":44.35,"v":780100},{"d":"2002-08-28","o":44.25,"h":44.74,"l":44.03,"c":44.45,"v":722800},{"d":"2002-08-29","o":44.4,"h":44.47,"l":43.68,"c":43.76,"v":523000},{"d":"2002-08-30","o":43.66,"h":44.57,"l":43.38,"c":44.05,"v":491300},{"d":"2002-09-03","o":43.8,"h":43.81,"l":42.73,"c":42.85,"v":885400},{"d":"2002-09-04","o":41.45,"h":43.15,"l":41.2,"c":42.2,"v":2420000},{"d":"2002-09-05","o":42.22,"h":42.7,"l":42.22,"c":42.67,"v":2638100},{"d":"2002-09-06","o":42.8,"h":43.58,"l":42.78,"c":43.42,"v":1119300},{"d":"2002-09-09","o":43,"h":43.05,"l":42.49,"c":42.76,"v":1031700},{"d":"2002-09-10","o":42.8,"h":42.8,"l":42.01,"c":42.24,"v":885000},{"d":"2002-09-11","o":42.2,"h":42.58,"l":41.56,"c":42.08,"v":340100},{"d":"2002-09-12","o":42.06,"h":42.14,"l":40.75,"c":40.9,"v":425500},{"d":"2002-09-13","o":40.7,"h":42,"l":40.55,"c":41.73,"v":546500},{"d":"2002-09-16","o":41.5,"h":42.13,"l":41.01,"c":42.04,"v":540100},{"d":"2002-09-17","o":42.34,"h":42.44,"l":41.1,"c":41.15,"v":540700},{"d":"2002-09-18","o":41.16,"h":42.85,"l":41,"c":42.53,"v":726700},{"d":"2002-09-19","o":42.37,"h":42.75,"l":41.8,"c":42.51,"v":789900},{"d":"2002-09-20","o":42.51,"h":42.52,"l":41.04,"c":42.07,"v":1248800},{"d":"2002-09-23","o":42.07,"h":42.22,"l":41.06,"c":41.65,"v":602400},{"d":"2002-09-24","o":41.3,"h":41.48,"l":40.35,"c":41.01,"v":757900},{"d":"2002-09-25","o":41.26,"h":42.55,"l":41.06,"c":41.75,"v":738200},{"d":"2002-09-26","o":41.9,"h":42.99,"l":41.9,"c":42.85,"v":772900},{"d":"2002-09-27","o":42.74,"h":42.85,"l":41.55,"c":41.88,"v":797700},{"d":"2002-09-30","o":41.87,"h":42.13,"l":41.03,"c":41.65,"v":1376000},{"d":"2002-10-01","o":41.65,"h":42.69,"l":41.15,"c":42.4,"v":1426700},{"d":"2002-10-02","o":42.4,"h":42.68,"l":41.53,"c":41.78,"v":525000},{"d":"2002-10-03","o":41.8,"h":42.35,"l":41.4,"c":41.87,"v":543200},{"d":"2002-10-04","o":41.88,"h":41.88,"l":40.56,"c":41.1,"v":894700},{"d":"2002-10-07","o":41.1,"h":42.29,"l":40.95,"c":41.27,"v":752800},{"d":"2002-10-08","o":41.27,"h":41.79,"l":39.35,"c":40.9,"v":1352100},{"d":"2002-10-09","o":40.91,"h":40.95,"l":38.75,"c":38.76,"v":1402400},{"d":"2002-10-10","o":39.41,"h":41.2,"l":39.22,"c":40.87,"v":1851900},{"d":"2002-10-11","o":41.8,"h":41.83,"l":40.4,"c":41,"v":1202300},{"d":"2002-10-14","o":41.01,"h":41.4,"l":39.45,"c":41.05,"v":934300},{"d":"2002-10-15","o":41.7,"h":41.7,"l":41.2,"c":41.37,"v":743700},{"d":"2002-10-16","o":41.37,"h":41.56,"l":40.5,"c":40.75,"v":567400},{"d":"2002-10-17","o":41.4,"h":41.75,"l":40.61,"c":41.35,"v":713400},{"d":"2002-10-18","o":40.2,"h":41.35,"l":39.41,"c":40.8,"v":1434100},{"d":"2002-10-21","o":40.84,"h":41.74,"l":40.55,"c":41.51,"v":806900},{"d":"2002-10-22","o":41.1,"h":42,"l":40.01,"c":40.48,"v":1041800},{"d":"2002-10-23","o":40.85,"h":41.18,"l":40.2,"c":40.45,"v":951900},{"d":"2002-10-24","o":40.5,"h":40.9,"l":40.13,"c":40.26,"v":1419500},{"d":"2002-10-25","o":40.38,"h":40.62,"l":40.05,"c":40.39,"v":575300},{"d":"2002-10-28","o":40.65,"h":41.1,"l":40.31,"c":40.62,"v":775700},{"d":"2002-10-29","o":40.65,"h":40.95,"l":39.74,"c":40.31,"v":718500},{"d":"2002-10-30","o":40.41,"h":40.82,"l":40.2,"c":40.49,"v":551300},{"d":"2002-10-31","o":40.6,"h":40.84,"l":40.19,"c":40.4,"v":540900},{"d":"2002-11-01","o":40.35,"h":40.55,"l":40.13,"c":40.5,"v":899400},{"d":"2002-11-04","o":40.51,"h":41.65,"l":40.22,"c":41.35,"v":1427500},{"d":"2002-11-05","o":41.2,"h":41.2,"l":40.75,"c":41.06,"v":845900},{"d":"2002-11-06","o":41.15,"h":41.5,"l":41.09,"c":41.25,"v":657500},{"d":"2002-11-07","o":41.08,"h":41.08,"l":39.75,"c":40,"v":715500},{"d":"2002-11-08","o":39.9,"h":40.57,"l":39.4,"c":39.66,"v":475800},{"d":"2002-11-11","o":39.66,"h":39.9,"l":39.06,"c":39.89,"v":484200},{"d":"2002-11-12","o":40.05,"h":40.3,"l":39.15,"c":39.26,"v":775200},{"d":"2002-11-13","o":39.27,"h":40.05,"l":39.27,"c":39.9,"v":464600},{"d":"2002-11-14","o":40.15,"h":40.43,"l":39.7,"c":39.92,"v":810800},{"d":"2002-11-15","o":39.95,"h":40.25,"l":39.6,"c":40.23,"v":794800},{"d":"2002-11-18","o":40.9,"h":40.9,"l":40.13,"c":40.29,"v":773300},{"d":"2002-11-19","o":40.14,"h":40.42,"l":39.95,"c":40.25,"v":337900},{"d":"2002-11-20","o":40.15,"h":40.51,"l":39.71,"c":40.29,"v":427000},{"d":"2002-11-21","o":40.39,"h":40.76,"l":40.25,"c":40.52,"v":539900},{"d":"2002-11-22","o":40.67,"h":41.2,"l":40.36,"c":41.13,"v":902500},{"d":"2002-11-25","o":41.13,"h":41.4,"l":40.6,"c":41.2,"v":1092400},{"d":"2002-11-26","o":41.21,"h":41.34,"l":41,"c":41.13,"v":575700},{"d":"2002-11-27","o":41.2,"h":41.39,"l":41.06,"c":41.36,"v":698700},{"d":"2002-11-29","o":41.4,"h":41.41,"l":41.2,"c":41.35,"v":267100},{"d":"2002-12-02","o":40.9,"h":41.42,"l":40.9,"c":41.3,"v":766500},{"d":"2002-12-03","o":41.31,"h":42.08,"l":41.3,"c":42,"v":735100},{"d":"2002-12-04","o":41.6,"h":42,"l":40.89,"c":40.97,"v":910900},{"d":"2002-12-05","o":41.05,"h":41.43,"l":40.56,"c":40.95,"v":565000},{"d":"2002-12-06","o":40.8,"h":40.8,"l":40.32,"c":40.71,"v":540300},{"d":"2002-12-09","o":40.1,"h":40.85,"l":40.1,"c":40.33,"v":693000},{"d":"2002-12-10","o":40.31,"h":40.58,"l":40.07,"c":40.49,"v":365300},{"d":"2002-12-11","o":40.47,"h":40.9,"l":40.25,"c":40.74,"v":442000},{"d":"2002-12-12","o":40.9,"h":41.3,"l":40.72,"c":41.29,"v":462300},{"d":"2002-12-13","o":41.3,"h":42.1,"l":41.29,"c":41.95,"v":721800},{"d":"2002-12-16","o":41.96,"h":41.96,"l":40.55,"c":41.25,"v":1931900},{"d":"2002-12-17","o":41.24,"h":41.6,"l":41.21,"c":41.45,"v":648200},{"d":"2002-12-18","o":41.25,"h":41.6,"l":41.1,"c":41.52,"v":449900},{"d":"2002-12-19","o":41.53,"h":41.61,"l":41,"c":41.58,"v":1683200},{"d":"2002-12-20","o":41.6,"h":42.33,"l":41.51,"c":41.65,"v":1700400},{"d":"2002-12-23","o":41.55,"h":41.88,"l":40.82,"c":40.94,"v":659300},{"d":"2002-12-24","o":41.02,"h":41.11,"l":40.85,"c":40.93,"v":228100},{"d":"2002-12-26","o":41.09,"h":41.54,"l":41.01,"c":41.47,"v":348300},{"d":"2002-12-27","o":41.47,"h":41.57,"l":41.22,"c":41.43,"v":386200},{"d":"2002-12-30","o":41.58,"h":41.89,"l":41.33,"c":41.82,"v":489000},{"d":"2002-12-31","o":41.9,"h":42.04,"l":41.47,"c":41.57,"v":432500},{"d":"2003-01-02","o":41.75,"h":42.28,"l":41.5,"c":42.28,"v":480000},{"d":"2003-01-03","o":42.3,"h":42.86,"l":42.16,"c":42.86,"v":548000},{"d":"2003-01-06","o":43.1,"h":44.73,"l":43.01,"c":44.69,"v":1117700},{"d":"2003-01-07","o":44.7,"h":44.7,"l":43,"c":43.15,"v":949600},{"d":"2003-01-08","o":42.95,"h":43.55,"l":42.95,"c":43.23,"v":447100},{"d":"2003-01-09","o":42.76,"h":43,"l":42.16,"c":42.27,"v":1017700},{"d":"2003-01-10","o":42.26,"h":42.26,"l":41.86,"c":41.99,"v":679000},{"d":"2003-01-13","o":42,"h":42,"l":41.11,"c":41.15,"v":1480100},{"d":"2003-01-14","o":41.16,"h":41.16,"l":40.21,"c":40.7,"v":3810700},{"d":"2003-01-15","o":41.05,"h":41.5,"l":41,"c":41.35,"v":3213600},{"d":"2003-01-16","o":41.5,"h":41.5,"l":41.17,"c":41.28,"v":1127400},{"d":"2003-01-17","o":41.35,"h":41.4,"l":40.83,"c":41.06,"v":797200},{"d":"2003-01-21","o":41.3,"h":41.33,"l":40.79,"c":40.8,"v":590200},{"d":"2003-01-22","o":40.85,"h":40.91,"l":40.12,"c":40.6,"v":868300},{"d":"2003-01-23","o":40.6,"h":40.98,"l":40.55,"c":40.75,"v":569300},{"d":"2003-01-24","o":40.35,"h":40.76,"l":39.87,"c":40.04,"v":677900},{"d":"2003-01-27","o":40.05,"h":40.05,"l":38.9,"c":39.07,"v":1035300},{"d":"2003-01-28","o":39.44,"h":39.84,"l":39.38,"c":39.6,"v":1003900},{"d":"2003-01-29","o":39.52,"h":39.9,"l":39.22,"c":39.74,"v":768100},{"d":"2003-01-30","o":39.74,"h":40,"l":39.35,"c":39.4,"v":829500},{"d":"2003-01-31","o":39.4,"h":39.71,"l":39.15,"c":39.33,"v":977400},{"d":"2003-02-03","o":39.45,"h":39.92,"l":39.38,"c":39.7,"v":554000},{"d":"2003-02-04","o":39.7,"h":39.7,"l":39.25,"c":39.31,"v":620100},{"d":"2003-02-05","o":39.55,"h":39.59,"l":39.21,"c":39.3,"v":538700},{"d":"2003-02-06","o":39.3,"h":39.62,"l":39.21,"c":39.29,"v":439100},{"d":"2003-02-07","o":39.42,"h":39.59,"l":38.42,"c":38.43,"v":663800},{"d":"2003-02-10","o":38.49,"h":39.03,"l":38.49,"c":38.95,"v":611400},{"d":"2003-02-11","o":38.68,"h":39.1,"l":37.95,"c":38.07,"v":879800},{"d":"2003-02-12","o":38.27,"h":38.42,"l":37.43,"c":37.95,"v":1035800},{"d":"2003-02-13","o":38.01,"h":39.05,"l":37.57,"c":38.8,"v":1018800},{"d":"2003-02-14","o":39.7,"h":39.75,"l":39.07,"c":39.74,"v":1094900},{"d":"2003-02-18","o":39.94,"h":39.94,"l":39.5,"c":39.8,"v":579100},{"d":"2003-02-19","o":39.87,"h":39.94,"l":39.15,"c":39.35,"v":854200},{"d":"2003-02-20","o":39.45,"h":39.77,"l":39.18,"c":39.26,"v":545400},{"d":"2003-02-21","o":39.3,"h":39.95,"l":39.15,"c":39.5,"v":443900},{"d":"2003-02-24","o":39.56,"h":39.67,"l":38.9,"c":38.9,"v":564300},{"d":"2003-02-25","o":38.9,"h":39.39,"l":38.66,"c":39.31,"v":580200},{"d":"2003-02-26","o":39.06,"h":39.3,"l":38.56,"c":38.78,"v":540300},{"d":"2003-02-27","o":38.85,"h":39.31,"l":38.85,"c":38.95,"v":550700},{"d":"2003-02-28","o":39.1,"h":39.18,"l":38.75,"c":38.99,"v":464500},{"d":"2003-03-03","o":39.15,"h":39.46,"l":39,"c":39.14,"v":312100},{"d":"2003-03-04","o":39.14,"h":39.18,"l":38.78,"c":38.88,"v":299500},{"d":"2003-03-05","o":38.94,"h":39.26,"l":38.73,"c":39.26,"v":446500},{"d":"2003-03-06","o":39.27,"h":39.48,"l":38.88,"c":39.4,"v":451800},{"d":"2003-03-07","o":39.41,"h":39.45,"l":39.05,"c":39.38,"v":1504700},{"d":"2003-03-10","o":38.84,"h":38.92,"l":38.6,"c":38.75,"v":1003900},{"d":"2003-03-11","o":38.86,"h":39.17,"l":38.33,"c":38.35,"v":485400},{"d":"2003-03-12","o":38.35,"h":38.38,"l":37.87,"c":38.14,"v":553300},{"d":"2003-03-13","o":38.5,"h":38.59,"l":38.27,"c":38.43,"v":740300},{"d":"2003-03-14","o":38.75,"h":38.8,"l":38.45,"c":38.75,"v":570900},{"d":"2003-03-17","o":38.75,"h":39.52,"l":38.75,"c":39.52,"v":658600},{"d":"2003-03-18","o":39.53,"h":39.6,"l":39.25,"c":39.43,"v":593900},{"d":"2003-03-19","o":39.7,"h":39.93,"l":39.33,"c":39.54,"v":469700},{"d":"2003-03-20","o":39.5,"h":39.99,"l":39.5,"c":39.81,"v":628700},{"d":"2003-03-21","o":40.29,"h":40.29,"l":39.89,"c":40,"v":1063400},{"d":"2003-03-24","o":40.01,"h":40.05,"l":39.11,"c":39.19,"v":533600},{"d":"2003-03-25","o":39.32,"h":39.74,"l":39.17,"c":39.51,"v":691800},{"d":"2003-03-26","o":39.4,"h":39.6,"l":38.82,"c":39.2,"v":819100},{"d":"2003-03-27","o":39.08,"h":39.26,"l":38.72,"c":39.26,"v":422000},{"d":"2003-03-28","o":39.26,"h":39.37,"l":39.07,"c":39.24,"v":413600},{"d":"2003-03-31","o":39.24,"h":39.24,"l":38.85,"c":39.05,"v":582300},{"d":"2003-04-01","o":39.15,"h":39.22,"l":38.89,"c":39.19,"v":428100},{"d":"2003-04-02","o":39.31,"h":39.35,"l":39.1,"c":39.3,"v":429900},{"d":"2003-04-03","o":39.32,"h":39.41,"l":39.07,"c":39.2,"v":337400},{"d":"2003-04-04","o":39.28,"h":39.79,"l":39.23,"c":39.78,"v":504100},{"d":"2003-04-07","o":40.08,"h":40.26,"l":39.6,"c":39.7,"v":674600},{"d":"2003-04-08","o":39.71,"h":40,"l":39.64,"c":39.86,"v":339500},{"d":"2003-04-09","o":40,"h":40.2,"l":39.51,"c":39.6,"v":500300},{"d":"2003-04-10","o":39.59,"h":40.07,"l":39.55,"c":40,"v":320300},{"d":"2003-04-11","o":40.2,"h":40.26,"l":39.63,"c":39.73,"v":373200},{"d":"2003-04-14","o":39.72,"h":40.15,"l":39.72,"c":40.05,"v":251100},{"d":"2003-04-15","o":39.9,"h":40.53,"l":39.89,"c":40.5,"v":391200},{"d":"2003-04-16","o":40.31,"h":40.45,"l":40,"c":40.07,"v":477800},{"d":"2003-04-17","o":40.15,"h":40.29,"l":40,"c":40.04,"v":505600},{"d":"2003-04-21","o":40.3,"h":40.46,"l":40.2,"c":40.35,"v":411300},{"d":"2003-04-22","o":40.3,"h":40.95,"l":40.17,"c":40.84,"v":648300},{"d":"2003-04-23","o":40.7,"h":40.79,"l":40.34,"c":40.6,"v":408200},{"d":"2003-04-24","o":40.5,"h":41.05,"l":40.4,"c":40.78,"v":648600},{"d":"2003-04-25","o":40.78,"h":40.78,"l":40.35,"c":40.49,"v":485100},{"d":"2003-04-28","o":40.49,"h":41.15,"l":40.49,"c":41.12,"v":413700},{"d":"2003-04-29","o":41.25,"h":41.27,"l":40.8,"c":40.96,"v":555500},{"d":"2003-04-30","o":41.17,"h":41.34,"l":40.8,"c":40.98,"v":520700},{"d":"2003-05-01","o":40.83,"h":41.12,"l":40.4,"c":40.65,"v":314100},{"d":"2003-05-02","o":40.6,"h":41.19,"l":40.6,"c":41.17,"v":610600},{"d":"2003-05-05","o":41.17,"h":41.33,"l":40.97,"c":41.31,"v":424900},{"d":"2003-05-06","o":41.3,"h":41.49,"l":41.1,"c":41.32,"v":410900},{"d":"2003-05-07","o":41.15,"h":41.56,"l":41.11,"c":41.56,"v":439000},{"d":"2003-05-08","o":41.3,"h":41.69,"l":41.25,"c":41.5,"v":433400},{"d":"2003-05-09","o":41.65,"h":42.05,"l":41.46,"c":41.94,"v":473900},{"d":"2003-05-12","o":41.9,"h":42,"l":41.59,"c":41.86,"v":347600},{"d":"2003-05-13","o":41.85,"h":41.9,"l":41.64,"c":41.72,"v":308000},{"d":"2003-05-14","o":41.8,"h":41.97,"l":41.62,"c":41.78,"v":325600},{"d":"2003-05-15","o":41.98,"h":42.32,"l":41.8,"c":42.22,"v":734600},{"d":"2003-05-16","o":42.3,"h":43.01,"l":42.3,"c":43.01,"v":979400},{"d":"2003-05-19","o":43.25,"h":43.25,"l":42.86,"c":42.87,"v":744100},{"d":"2003-05-20","o":43,"h":43.4,"l":43,"c":43.38,"v":595600},{"d":"2003-05-21","o":43.17,"h":43.18,"l":42.79,"c":43.01,"v":802800},{"d":"2003-05-22","o":43.09,"h":43.77,"l":43.05,"c":43.45,"v":849500},{"d":"2003-05-23","o":43.55,"h":45.26,"l":43.53,"c":45.1,"v":1734900},{"d":"2003-05-27","o":45.05,"h":46.5,"l":44.92,"c":46.49,"v":1432300},{"d":"2003-05-28","o":46.3,"h":46.4,"l":45.7,"c":45.95,"v":1297400},{"d":"2003-05-29","o":45.86,"h":46.18,"l":44.68,"c":45.09,"v":855700},{"d":"2003-05-30","o":45.05,"h":45.78,"l":45.03,"c":45.5,"v":687700},{"d":"2003-06-02","o":45.5,"h":45.81,"l":45.4,"c":45.6,"v":560400},{"d":"2003-06-03","o":45.6,"h":46,"l":45.3,"c":45.8,"v":691900},{"d":"2003-06-04","o":45.91,"h":46.12,"l":45.63,"c":45.91,"v":599100},{"d":"2003-06-05","o":45.89,"h":45.9,"l":45.41,"c":45.49,"v":976800},{"d":"2003-06-06","o":45.6,"h":45.77,"l":45.08,"c":45.18,"v":2445500},{"d":"2003-06-09","o":44.65,"h":44.85,"l":44.25,"c":44.4,"v":1337700},{"d":"2003-06-10","o":44.46,"h":44.57,"l":44.17,"c":44.38,"v":647900},{"d":"2003-06-11","o":44.4,"h":44.6,"l":44.27,"c":44.6,"v":791800},{"d":"2003-06-12","o":44.66,"h":44.86,"l":44.51,"c":44.8,"v":532800},{"d":"2003-06-13","o":44.97,"h":45,"l":44.56,"c":44.9,"v":510700},{"d":"2003-06-16","o":44.93,"h":45.39,"l":44.87,"c":45.39,"v":612300},{"d":"2003-06-17","o":45.39,"h":45.51,"l":44.99,"c":45.45,"v":619800},{"d":"2003-06-18","o":45.4,"h":45.78,"l":45.32,"c":45.78,"v":502100},{"d":"2003-06-19","o":45.8,"h":45.96,"l":45.17,"c":45.17,"v":793000},{"d":"2003-06-20","o":45.1,"h":45.45,"l":44.89,"c":45,"v":769500},{"d":"2003-06-23","o":45,"h":45.16,"l":44.5,"c":44.5,"v":401400},{"d":"2003-06-24","o":44.6,"h":44.74,"l":44.24,"c":44.26,"v":455400},{"d":"2003-06-25","o":44.46,"h":45,"l":44,"c":44.1,"v":504300},{"d":"2003-06-26","o":44.3,"h":44.62,"l":44.12,"c":44.32,"v":316900},{"d":"2003-06-27","o":44.45,"h":44.63,"l":44.09,"c":44.09,"v":359400},{"d":"2003-06-30","o":44.19,"h":44.37,"l":43.9,"c":44.1,"v":385500},{"d":"2003-07-01","o":44.1,"h":44.28,"l":43.79,"c":44.1,"v":540000},{"d":"2003-07-02","o":44.15,"h":44.8,"l":44.11,"c":44.73,"v":497100},{"d":"2003-07-03","o":44.67,"h":44.69,"l":44.26,"c":44.43,"v":173600},{"d":"2003-07-07","o":44.6,"h":44.71,"l":44.27,"c":44.4,"v":318000},{"d":"2003-07-08","o":44.4,"h":44.4,"l":43.88,"c":44.2,"v":442700},{"d":"2003-07-09","o":44.07,"h":44.08,"l":43.44,"c":43.5,"v":405600},{"d":"2003-07-10","o":43.45,"h":43.51,"l":42.86,"c":43.26,"v":451600},{"d":"2003-07-11","o":43.35,"h":43.78,"l":43.27,"c":43.49,"v":603100},{"d":"2003-07-14","o":43.74,"h":44.03,"l":43.47,"c":43.55,"v":635200},{"d":"2003-07-15","o":43.56,"h":43.56,"l":42.84,"c":42.85,"v":786500},{"d":"2003-07-16","o":42.92,"h":42.96,"l":42,"c":42.19,"v":611100},{"d":"2003-07-17","o":42.18,"h":42.22,"l":41.8,"c":41.99,"v":585500},{"d":"2003-07-18","o":42,"h":42.42,"l":41.84,"c":42.24,"v":621200},{"d":"2003-07-21","o":42.37,"h":42.39,"l":41.79,"c":41.8,"v":537100},{"d":"2003-07-22","o":42.08,"h":42.55,"l":41.82,"c":42.4,"v":628300},{"d":"2003-07-23","o":42.4,"h":42.68,"l":42.33,"c":42.57,"v":539600},{"d":"2003-07-24","o":42.62,"h":42.85,"l":42.48,"c":42.62,"v":504900},{"d":"2003-07-25","o":42.62,"h":42.79,"l":42.45,"c":42.65,"v":319600},{"d":"2003-07-28","o":42.65,"h":42.65,"l":42.35,"c":42.45,"v":592300},{"d":"2003-07-29","o":42.45,"h":42.6,"l":42.05,"c":42.21,"v":542800},{"d":"2003-07-30","o":42.2,"h":42.2,"l":41.56,"c":41.94,"v":747900},{"d":"2003-07-31","o":42.04,"h":42.21,"l":41.75,"c":41.76,"v":684100},{"d":"2003-08-01","o":41.55,"h":41.8,"l":41.3,"c":41.69,"v":1055500},{"d":"2003-08-04","o":41.73,"h":41.75,"l":41.21,"c":41.66,"v":881600},{"d":"2003-08-05","o":41.66,"h":41.66,"l":40.79,"c":40.92,"v":688800},{"d":"2003-08-06","o":40.76,"h":41.5,"l":40.74,"c":41.27,"v":757400},{"d":"2003-08-07","o":41.2,"h":41.66,"l":41.07,"c":41.66,"v":566300},{"d":"2003-08-08","o":41.68,"h":41.78,"l":41.48,"c":41.77,"v":380000},{"d":"2003-08-11","o":41.76,"h":41.91,"l":41.49,"c":41.73,"v":354500},{"d":"2003-08-12","o":41.8,"h":42.4,"l":41.65,"c":42.39,"v":492300},{"d":"2003-08-13","o":42.55,"h":42.62,"l":42.24,"c":42.34,"v":441300},{"d":"2003-08-14","o":42.5,"h":42.53,"l":42.23,"c":42.49,"v":286000},{"d":"2003-08-15","o":42.49,"h":42.7,"l":42.36,"c":42.62,"v":246500},{"d":"2003-08-18","o":42.39,"h":42.8,"l":42.27,"c":42.3,"v":785500},{"d":"2003-08-19","o":42.3,"h":42.39,"l":42.11,"c":42.35,"v":348400},{"d":"2003-08-20","o":42.42,"h":43.06,"l":42.4,"c":43.04,"v":382100},{"d":"2003-08-21","o":43.04,"h":43.04,"l":42.53,"c":42.8,"v":509500},{"d":"2003-08-22","o":42.95,"h":43,"l":42.42,"c":42.55,"v":520100},{"d":"2003-08-25","o":42.55,"h":42.73,"l":42.5,"c":42.64,"v":329400},{"d":"2003-08-26","o":42.62,"h":42.63,"l":42.28,"c":42.54,"v":504600},{"d":"2003-08-27","o":42.54,"h":42.58,"l":42.44,"c":42.54,"v":347800},{"d":"2003-08-28","o":42.55,"h":42.55,"l":42.3,"c":42.49,"v":349700},{"d":"2003-08-29","o":42.47,"h":42.51,"l":42.3,"c":42.5,"v":322400},{"d":"2003-09-02","o":42.5,"h":42.77,"l":42.4,"c":42.75,"v":865600},{"d":"2003-09-03","o":42.85,"h":43.11,"l":42.71,"c":43.1,"v":536800},{"d":"2003-09-04","o":43.05,"h":43.12,"l":42.87,"c":43.06,"v":497700},{"d":"2003-09-05","o":43.06,"h":43.28,"l":42.93,"c":43.25,"v":833200},{"d":"2003-09-08","o":42.72,"h":42.96,"l":42.54,"c":42.92,"v":423500},{"d":"2003-09-09","o":42.86,"h":42.86,"l":42.39,"c":42.4,"v":387100},{"d":"2003-09-10","o":42.3,"h":42.53,"l":42.26,"c":42.5,"v":516200},{"d":"2003-09-11","o":42.7,"h":42.7,"l":42.33,"c":42.35,"v":404000},{"d":"2003-09-12","o":42.43,"h":42.49,"l":42.12,"c":42.44,"v":380300},{"d":"2003-09-15","o":42.38,"h":42.43,"l":42.11,"c":42.22,"v":251000},{"d":"2003-09-16","o":42.4,"h":42.67,"l":42.2,"c":42.64,"v":299100},{"d":"2003-09-17","o":42.59,"h":42.64,"l":42.39,"c":42.4,"v":244600},{"d":"2003-09-18","o":42.55,"h":42.9,"l":42.48,"c":42.7,"v":331600},{"d":"2003-09-19","o":42.7,"h":42.7,"l":42.33,"c":42.58,"v":432700},{"d":"2003-09-22","o":42.58,"h":42.69,"l":42.15,"c":42.6,"v":384400},{"d":"2003-09-23","o":42.72,"h":42.86,"l":42.64,"c":42.82,"v":301700},{"d":"2003-09-24","o":42.84,"h":42.9,"l":42.36,"c":42.63,"v":357800},{"d":"2003-09-25","o":42.65,"h":42.83,"l":42.6,"c":42.7,"v":395400},{"d":"2003-09-26","o":42.64,"h":43,"l":42.26,"c":42.96,"v":574900},{"d":"2003-09-29","o":42.96,"h":43.11,"l":42.81,"c":43.06,"v":416200},{"d":"2003-09-30","o":43.06,"h":43.06,"l":42.11,"c":42.91,"v":447800},{"d":"2003-10-01","o":43.24,"h":43.25,"l":42.92,"c":43.09,"v":478900},{"d":"2003-10-02","o":43.1,"h":43.5,"l":43,"c":43.5,"v":332800},{"d":"2003-10-03","o":43.75,"h":43.9,"l":43.46,"c":43.5,"v":325300},{"d":"2003-10-06","o":43.68,"h":43.73,"l":43.5,"c":43.73,"v":285300},{"d":"2003-10-07","o":43.6,"h":43.75,"l":43.29,"c":43.75,"v":469600},{"d":"2003-10-08","o":43.7,"h":43.71,"l":43.22,"c":43.32,"v":290300},{"d":"2003-10-09","o":43.32,"h":43.65,"l":43.32,"c":43.5,"v":701900},{"d":"2003-10-10","o":43.62,"h":43.87,"l":43.4,"c":43.41,"v":510300},{"d":"2003-10-13","o":43.43,"h":43.67,"l":43.41,"c":43.67,"v":306200},{"d":"2003-10-14","o":43.74,"h":43.98,"l":43.46,"c":43.94,"v":317200},{"d":"2003-10-15","o":43.99,"h":44,"l":43.6,"c":43.95,"v":610600},{"d":"2003-10-16","o":43.96,"h":44.18,"l":43.9,"c":44.17,"v":410900},{"d":"2003-10-17","o":44.27,"h":44.27,"l":43.84,"c":43.93,"v":375200},{"d":"2003-10-20","o":44.05,"h":44.05,"l":43.75,"c":43.93,"v":496800},{"d":"2003-10-21","o":43.93,"h":44.24,"l":43.76,"c":43.97,"v":317800},{"d":"2003-10-22","o":43.97,"h":44.33,"l":43.9,"c":44.11,"v":506200},{"d":"2003-10-23","o":44.12,"h":44.12,"l":43.82,"c":43.99,"v":379100},{"d":"2003-10-24","o":43.99,"h":44.53,"l":43.89,"c":44.46,"v":669600},{"d":"2003-10-27","o":44.46,"h":44.97,"l":44.4,"c":44.59,"v":416700},{"d":"2003-10-28","o":44.69,"h":44.79,"l":44.42,"c":44.73,"v":449500},{"d":"2003-10-29","o":44.7,"h":44.86,"l":44.52,"c":44.63,"v":879300},{"d":"2003-10-30","o":44.75,"h":44.79,"l":44.53,"c":44.63,"v":556000},{"d":"2003-10-31","o":44.73,"h":44.81,"l":44.55,"c":44.65,"v":439300},{"d":"2003-11-03","o":44.64,"h":45.09,"l":44.52,"c":45.04,"v":360000},{"d":"2003-11-04","o":45.04,"h":45.04,"l":44.43,"c":44.62,"v":367600},{"d":"2003-11-05","o":44.52,"h":44.69,"l":44.25,"c":44.45,"v":320200},{"d":"2003-11-06","o":44.36,"h":44.58,"l":44.09,"c":44.58,"v":285800},{"d":"2003-11-07","o":44.55,"h":44.63,"l":44.05,"c":44.3,"v":361000},{"d":"2003-11-10","o":44.4,"h":44.44,"l":43.99,"c":44,"v":429000},{"d":"2003-11-11","o":44,"h":44.06,"l":43.83,"c":43.91,"v":425900},{"d":"2003-11-12","o":43.98,"h":44.41,"l":43.86,"c":44.3,"v":628300},{"d":"2003-11-13","o":44.4,"h":44.65,"l":44.21,"c":44.58,"v":493400},{"d":"2003-11-14","o":44.63,"h":44.65,"l":44.11,"c":44.11,"v":282200},{"d":"2003-11-17","o":43.94,"h":44,"l":43.13,"c":43.2,"v":774500},{"d":"2003-11-18","o":43.35,"h":43.43,"l":42.55,"c":42.8,"v":577900},{"d":"2003-11-19","o":42.85,"h":43.46,"l":42.69,"c":43.4,"v":474500},{"d":"2003-11-20","o":43.16,"h":43.83,"l":43.04,"c":43.3,"v":496300},{"d":"2003-11-21","o":43.5,"h":43.53,"l":43.22,"c":43.4,"v":387500},{"d":"2003-11-24","o":43.42,"h":43.83,"l":43.4,"c":43.72,"v":491000},{"d":"2003-11-25","o":43.58,"h":44.04,"l":43.55,"c":43.88,"v":329800},{"d":"2003-11-26","o":44.05,"h":44.25,"l":43.85,"c":44.07,"v":300500},{"d":"2003-11-28","o":44.15,"h":44.22,"l":44.05,"c":44.13,"v":158900},{"d":"2003-12-01","o":44.1,"h":44.85,"l":44.06,"c":44.85,"v":527000},{"d":"2003-12-02","o":44.85,"h":44.88,"l":44.66,"c":44.8,"v":466700},{"d":"2003-12-03","o":44.88,"h":45.11,"l":44.77,"c":44.97,"v":436500},{"d":"2003-12-04","o":44.74,"h":45.23,"l":44.74,"c":45.1,"v":499500},{"d":"2003-12-05","o":45.03,"h":45.55,"l":44.8,"c":44.83,"v":1493900},{"d":"2003-12-08","o":44.05,"h":44.89,"l":44.05,"c":44.76,"v":722000},{"d":"2003-12-09","o":44.92,"h":44.92,"l":44.15,"c":44.36,"v":1133900},{"d":"2003-12-10","o":44.5,"h":45,"l":44.26,"c":44.26,"v":449300},{"d":"2003-12-11","o":44.42,"h":44.85,"l":44.42,"c":44.71,"v":357700},{"d":"2003-12-12","o":44.6,"h":44.79,"l":44.44,"c":44.44,"v":381100},{"d":"2003-12-15","o":44.76,"h":44.85,"l":44.55,"c":44.73,"v":522500},{"d":"2003-12-16","o":44.73,"h":44.98,"l":44.5,"c":44.65,"v":350200},{"d":"2003-12-17","o":44.65,"h":44.89,"l":44.51,"c":44.89,"v":460100},{"d":"2003-12-18","o":44.89,"h":44.98,"l":44.71,"c":44.98,"v":442700},{"d":"2003-12-19","o":45,"h":45.29,"l":45,"c":45.29,"v":731300},{"d":"2003-12-22","o":45.31,"h":45.47,"l":45.13,"c":45.47,"v":309400},{"d":"2003-12-23","o":45.49,"h":45.7,"l":45.32,"c":45.52,"v":417900},{"d":"2003-12-24","o":45.54,"h":45.64,"l":45.46,"c":45.48,"v":153800},{"d":"2003-12-26","o":45.57,"h":45.75,"l":45.41,"c":45.44,"v":190800},{"d":"2003-12-29","o":45.6,"h":45.77,"l":45.45,"c":45.69,"v":423500},{"d":"2003-12-30","o":45.69,"h":46.08,"l":45.55,"c":46.08,"v":518600},{"d":"2003-12-31","o":46.15,"h":46.17,"l":45.78,"c":46,"v":520600},{"d":"2004-01-02","o":46.17,"h":46.41,"l":45.71,"c":45.8,"v":507200},{"d":"2004-01-05","o":46.02,"h":46.02,"l":45.31,"c":45.48,"v":450800},{"d":"2004-01-06","o":45.48,"h":45.48,"l":44.91,"c":45.07,"v":602800},{"d":"2004-01-07","o":45.12,"h":45.72,"l":44.96,"c":45.55,"v":450900},{"d":"2004-01-08","o":45.5,"h":45.69,"l":45.47,"c":45.54,"v":531800},{"d":"2004-01-09","o":45.44,"h":45.6,"l":45.2,"c":45.4,"v":545200},{"d":"2004-01-12","o":45.41,"h":45.63,"l":45.39,"c":45.54,"v":366700},{"d":"2004-01-13","o":45.7,"h":45.79,"l":45.41,"c":45.56,"v":376000},{"d":"2004-01-14","o":45.55,"h":45.99,"l":45.55,"c":45.94,"v":372100},{"d":"2004-01-15","o":46,"h":46.14,"l":45.79,"c":45.98,"v":522100},{"d":"2004-01-16","o":46.14,"h":46.17,"l":45.88,"c":46.1,"v":413200},{"d":"2004-01-20","o":46.2,"h":46.5,"l":46.07,"c":46.38,"v":370400},{"d":"2004-01-21","o":46.44,"h":47.45,"l":46.3,"c":47.33,"v":659300},{"d":"2004-01-22","o":47.24,"h":47.86,"l":47.01,"c":47.53,"v":639100},{"d":"2004-01-23","o":47.54,"h":47.91,"l":47.36,"c":47.52,"v":473800},{"d":"2004-01-26","o":47.4,"h":47.46,"l":46.93,"c":47.11,"v":616000},{"d":"2004-01-27","o":47.19,"h":47.19,"l":46.77,"c":47.15,"v":572400},{"d":"2004-01-28","o":47.2,"h":48.12,"l":47.15,"c":47.87,"v":940100},{"d":"2004-01-29","o":47.88,"h":48.34,"l":47.77,"c":48.2,"v":687200},{"d":"2004-01-30","o":48.2,"h":48.29,"l":47.8,"c":48.29,"v":513300},{"d":"2004-02-02","o":48.29,"h":48.29,"l":47.8,"c":47.96,"v":882800},{"d":"2004-02-03","o":48.01,"h":48.17,"l":47.56,"c":47.57,"v":923400},{"d":"2004-02-04","o":46.25,"h":46.44,"l":46,"c":46.31,"v":6115500},{"d":"2004-02-05","o":46.36,"h":46.39,"l":46.1,"c":46.12,"v":1199400},{"d":"2004-02-06","o":46.33,"h":46.4,"l":46.15,"c":46.28,"v":1057800},{"d":"2004-02-09","o":46.28,"h":46.6,"l":46.06,"c":46.6,"v":868000},{"d":"2004-02-10","o":46.25,"h":46.85,"l":46.15,"c":46.8,"v":935900},{"d":"2004-02-11","o":46.8,"h":46.91,"l":46.45,"c":46.91,"v":866800},{"d":"2004-02-12","o":46.9,"h":46.9,"l":46.36,"c":46.5,"v":772700},{"d":"2004-02-13","o":46.48,"h":46.68,"l":46.25,"c":46.34,"v":707000},{"d":"2004-02-17","o":46.6,"h":46.85,"l":46.49,"c":46.55,"v":378700},{"d":"2004-02-18","o":46.55,"h":46.72,"l":46.37,"c":46.5,"v":1097400},{"d":"2004-02-19","o":46.7,"h":46.84,"l":46.26,"c":46.65,"v":807000},{"d":"2004-02-20","o":46.68,"h":46.68,"l":46.15,"c":46.25,"v":965100},{"d":"2004-02-23","o":46.28,"h":46.6,"l":46.16,"c":46.3,"v":481200},{"d":"2004-02-24","o":46.36,"h":46.5,"l":46.1,"c":46.22,"v":627400},{"d":"2004-02-25","o":46.33,"h":46.5,"l":46.24,"c":46.34,"v":505500},{"d":"2004-02-26","o":46.35,"h":46.67,"l":46.23,"c":46.65,"v":1164500},{"d":"2004-02-27","o":46.68,"h":47.45,"l":46.61,"c":47.4,"v":1189900},{"d":"2004-03-01","o":47.4,"h":48.08,"l":47.35,"c":47.88,"v":943800},{"d":"2004-03-02","o":47.82,"h":48.03,"l":47.53,"c":47.8,"v":670000},{"d":"2004-03-03","o":47.65,"h":47.77,"l":47.43,"c":47.64,"v":676400},{"d":"2004-03-04","o":47.61,"h":48,"l":47.49,"c":47.99,"v":1091300},{"d":"2004-03-05","o":47.95,"h":48.23,"l":47.88,"c":48.12,"v":943400},{"d":"2004-03-08","o":47.55,"h":47.92,"l":47.21,"c":47.45,"v":3720600},{"d":"2004-03-09","o":47.46,"h":47.46,"l":46.99,"c":47.05,"v":640300},{"d":"2004-03-10","o":47.26,"h":47.26,"l":46.52,"c":46.59,"v":373100},{"d":"2004-03-11","o":46.59,"h":46.6,"l":45.85,"c":45.85,"v":923500},{"d":"2004-03-12","o":46,"h":46.25,"l":45.66,"c":46.25,"v":511100},{"d":"2004-03-15","o":46.25,"h":46.3,"l":45.92,"c":46.1,"v":413700},{"d":"2004-03-16","o":46.32,"h":46.55,"l":46.05,"c":46.39,"v":529000},{"d":"2004-03-17","o":46.45,"h":47.01,"l":46.45,"c":46.85,"v":816500},{"d":"2004-03-18","o":46.85,"h":47.09,"l":46.39,"c":46.7,"v":530600},{"d":"2004-03-19","o":46.71,"h":46.95,"l":46.51,"c":46.69,"v":447000},{"d":"2004-03-22","o":46.55,"h":46.63,"l":46.05,"c":46.19,"v":514800},{"d":"2004-03-23","o":46.27,"h":46.34,"l":45.96,"c":45.98,"v":482600},{"d":"2004-03-24","o":46.05,"h":46.34,"l":45.84,"c":45.97,"v":517200},{"d":"2004-03-25","o":46.13,"h":46.2,"l":45.82,"c":46.01,"v":419000},{"d":"2004-03-26","o":46.01,"h":46.24,"l":45.9,"c":46.08,"v":504300},{"d":"2004-03-29","o":45.98,"h":46.3,"l":45.8,"c":46.17,"v":417600},{"d":"2004-03-30","o":46.17,"h":46.21,"l":45.94,"c":46.16,"v":534700},{"d":"2004-03-31","o":46.26,"h":46.26,"l":45.9,"c":46.09,"v":595900},{"d":"2004-04-01","o":46.2,"h":46.25,"l":46.05,"c":46.2,"v":793500},{"d":"2004-04-02","o":46.27,"h":46.28,"l":45.84,"c":45.99,"v":939000},{"d":"2004-04-05","o":45.95,"h":46.08,"l":45.6,"c":45.96,"v":711900},{"d":"2004-04-06","o":45.85,"h":45.89,"l":45.59,"c":45.7,"v":561800},{"d":"2004-04-07","o":45.8,"h":45.8,"l":45.29,"c":45.36,"v":526900},{"d":"2004-04-08","o":45.5,"h":45.53,"l":45,"c":45.2,"v":535700},{"d":"2004-04-12","o":45.2,"h":45.24,"l":44,"c":44.11,"v":1171200},{"d":"2004-04-13","o":44.15,"h":44.2,"l":42.97,"c":43.71,"v":1385400},{"d":"2004-04-14","o":43.36,"h":43.83,"l":43.26,"c":43.65,"v":1052900},{"d":"2004-04-15","o":43.8,"h":44.2,"l":43.58,"c":43.6,"v":583600},{"d":"2004-04-16","o":43.74,"h":43.85,"l":43.52,"c":43.65,"v":546200},{"d":"2004-04-19","o":43.54,"h":43.58,"l":43.27,"c":43.38,"v":447300},{"d":"2004-04-20","o":43.33,"h":43.8,"l":43.16,"c":43.18,"v":543700},{"d":"2004-04-21","o":43.07,"h":43.38,"l":42.93,"c":43.2,"v":739600},{"d":"2004-04-22","o":43.01,"h":43.96,"l":43.01,"c":43.57,"v":460300},{"d":"2004-04-23","o":43.66,"h":43.68,"l":43.16,"c":43.51,"v":470100},{"d":"2004-04-26","o":43.51,"h":43.82,"l":43.51,"c":43.73,"v":418700},{"d":"2004-04-27","o":43.93,"h":43.99,"l":43.66,"c":43.94,"v":574300},{"d":"2004-04-28","o":43.94,"h":43.94,"l":43.59,"c":43.81,"v":453000},{"d":"2004-04-29","o":43.81,"h":44.08,"l":43.37,"c":43.59,"v":901700},{"d":"2004-04-30","o":43.59,"h":43.89,"l":43.45,"c":43.72,"v":547000},{"d":"2004-05-03","o":43.72,"h":43.72,"l":43.15,"c":43.51,"v":560600},{"d":"2004-05-04","o":43.62,"h":43.76,"l":43.26,"c":43.55,"v":397300},{"d":"2004-05-05","o":43.2,"h":43.7,"l":43.2,"c":43.25,"v":449000},{"d":"2004-05-06","o":43.17,"h":43.35,"l":42.65,"c":43.3,"v":600900},{"d":"2004-05-07","o":43.05,"h":43.05,"l":42.05,"c":42.21,"v":755400},{"d":"2004-05-10","o":42.06,"h":42.19,"l":41,"c":41,"v":1288900},{"d":"2004-05-11","o":41.5,"h":41.52,"l":40.6,"c":40.78,"v":1068200},{"d":"2004-05-12","o":40.92,"h":41.21,"l":40.55,"c":41.13,"v":1322100},{"d":"2004-05-13","o":41.26,"h":41.36,"l":41.02,"c":41.16,"v":501100},{"d":"2004-05-14","o":42,"h":42.24,"l":41.67,"c":41.98,"v":1630000},{"d":"2004-05-17","o":41.98,"h":41.98,"l":41.5,"c":41.61,"v":705800},{"d":"2004-05-18","o":41.65,"h":42.19,"l":41.65,"c":42,"v":713500},{"d":"2004-05-19","o":42.24,"h":42.51,"l":41.83,"c":41.9,"v":695500},{"d":"2004-05-20","o":42,"h":42.78,"l":41.94,"c":42.42,"v":648800},{"d":"2004-05-21","o":42.56,"h":42.75,"l":42.08,"c":42.18,"v":605700},{"d":"2004-05-24","o":42.19,"h":42.91,"l":42.15,"c":42.91,"v":363100},{"d":"2004-05-25","o":42.69,"h":43.72,"l":42.63,"c":43.67,"v":586800},{"d":"2004-05-26","o":43.66,"h":44.27,"l":43.41,"c":43.85,"v":796600},{"d":"2004-05-27","o":44,"h":44.48,"l":43.86,"c":43.95,"v":656800},{"d":"2004-05-28","o":44.06,"h":44.25,"l":43.91,"c":44.2,"v":466700},{"d":"2004-06-01","o":44.2,"h":44.33,"l":43.86,"c":44.12,"v":639000},{"d":"2004-06-02","o":44.33,"h":44.52,"l":44.25,"c":44.46,"v":464500},{"d":"2004-06-03","o":44.46,"h":44.6,"l":44.26,"c":44.54,"v":768700},{"d":"2004-06-04","o":44.54,"h":44.59,"l":44.03,"c":44.27,"v":1704800},{"d":"2004-06-07","o":43.8,"h":43.82,"l":43.41,"c":43.72,"v":2421900},{"d":"2004-06-08","o":43.73,"h":43.73,"l":43.03,"c":43.07,"v":580100},{"d":"2004-06-09","o":43.21,"h":43.32,"l":42.9,"c":42.96,"v":481700},{"d":"2004-06-10","o":42.9,"h":43.1,"l":42.83,"c":43.09,"v":426800},{"d":"2004-06-14","o":43.09,"h":43.14,"l":42.68,"c":42.91,"v":387000},{"d":"2004-06-15","o":43.14,"h":43.44,"l":43.06,"c":43.23,"v":354300},{"d":"2004-06-16","o":43.19,"h":43.34,"l":43.01,"c":43.21,"v":318600},{"d":"2004-06-17","o":43.08,"h":43.32,"l":42.96,"c":43.15,"v":411000},{"d":"2004-06-18","o":43.15,"h":43.32,"l":43,"c":43.25,"v":555800},{"d":"2004-06-21","o":43.25,"h":43.98,"l":43.15,"c":43.77,"v":604600},{"d":"2004-06-22","o":43.88,"h":43.92,"l":43.6,"c":43.69,"v":326100},{"d":"2004-06-23","o":43.72,"h":44.03,"l":43.68,"c":44,"v":417600},{"d":"2004-06-24","o":44,"h":44.05,"l":43.81,"c":43.92,"v":364500},{"d":"2004-06-25","o":43.94,"h":44,"l":43.67,"c":43.8,"v":478300},{"d":"2004-06-28","o":43.83,"h":44.25,"l":43.66,"c":43.71,"v":751000},{"d":"2004-06-29","o":43.77,"h":43.87,"l":42.97,"c":43.08,"v":454000},{"d":"2004-06-30","o":43.11,"h":43.31,"l":42.54,"c":42.96,"v":733200},{"d":"2004-07-01","o":42.1,"h":42.45,"l":42,"c":42.44,"v":2991300},{"d":"2004-07-02","o":42.53,"h":42.86,"l":42.53,"c":42.83,"v":741000},{"d":"2004-07-06","o":42.66,"h":43.07,"l":42.65,"c":42.96,"v":733000},{"d":"2004-07-07","o":42.84,"h":43.03,"l":42.75,"c":42.92,"v":396700},{"d":"2004-07-08","o":42.92,"h":42.98,"l":42.79,"c":42.89,"v":598100},{"d":"2004-07-09","o":42.85,"h":42.96,"l":42.62,"c":42.78,"v":519100},{"d":"2004-07-12","o":42.66,"h":42.79,"l":42.41,"c":42.57,"v":460100},{"d":"2004-07-13","o":42.52,"h":42.75,"l":42.42,"c":42.68,"v":539100},{"d":"2004-07-14","o":42.68,"h":43.23,"l":42.58,"c":43.12,"v":569300},{"d":"2004-07-15","o":43.08,"h":43.56,"l":43.02,"c":43.35,"v":329800},{"d":"2004-07-16","o":43.6,"h":43.65,"l":43.42,"c":43.51,"v":599600},{"d":"2004-07-19","o":43.56,"h":43.85,"l":43.55,"c":43.7,"v":477700},{"d":"2004-07-20","o":44.5,"h":44.59,"l":43.95,"c":44.52,"v":2107100},{"d":"2004-07-21","o":44.73,"h":44.73,"l":44,"c":44.18,"v":952100},{"d":"2004-07-22","o":44.18,"h":44.23,"l":43.88,"c":44.07,"v":845600},{"d":"2004-07-23","o":44.18,"h":44.3,"l":43.73,"c":43.76,"v":854300},{"d":"2004-07-26","o":43.86,"h":44.08,"l":43.5,"c":43.52,"v":633100},{"d":"2004-07-27","o":43.71,"h":43.89,"l":43.22,"c":43.35,"v":743700},{"d":"2004-07-28","o":43.55,"h":43.95,"l":43.26,"c":43.9,"v":553500},{"d":"2004-07-29","o":44.3,"h":44.6,"l":44.04,"c":44.1,"v":695900},{"d":"2004-07-30","o":44.19,"h":44.69,"l":44.05,"c":44.69,"v":537000},{"d":"2004-08-02","o":44.74,"h":45.27,"l":44.64,"c":45.07,"v":717600},{"d":"2004-08-03","o":45.16,"h":45.44,"l":45.04,"c":45.29,"v":1042300},{"d":"2004-08-04","o":45.24,"h":45.68,"l":44.75,"c":45.52,"v":712200},{"d":"2004-08-05","o":45.45,"h":45.6,"l":44.85,"c":44.85,"v":670600},{"d":"2004-08-06","o":44.9,"h":45.62,"l":44.9,"c":45.29,"v":612800},{"d":"2004-08-09","o":45.68,"h":45.68,"l":45.17,"c":45.23,"v":920100},{"d":"2004-08-10","o":45.4,"h":45.58,"l":45.19,"c":45.57,"v":753900},{"d":"2004-08-11","o":45.37,"h":45.89,"l":45.37,"c":45.89,"v":560800},{"d":"2004-08-12","o":45.75,"h":46.01,"l":45.57,"c":45.58,"v":761600},{"d":"2004-08-13","o":45.65,"h":45.7,"l":45.31,"c":45.52,"v":625100},{"d":"2004-08-16","o":45.52,"h":45.88,"l":45.38,"c":45.75,"v":350900},{"d":"2004-08-17","o":45.75,"h":45.87,"l":45.53,"c":45.81,"v":497900},{"d":"2004-08-18","o":45.95,"h":46.18,"l":45.76,"c":46.13,"v":550500},{"d":"2004-08-19","o":46.14,"h":46.17,"l":45.62,"c":45.73,"v":495700},{"d":"2004-08-20","o":45.73,"h":46.09,"l":45.58,"c":46.09,"v":448000},{"d":"2004-08-23","o":46.1,"h":46.19,"l":45.84,"c":45.99,"v":419600},{"d":"2004-08-24","o":46,"h":46.06,"l":45.8,"c":45.95,"v":515200},{"d":"2004-08-25","o":45.99,"h":46.21,"l":45.95,"c":46.2,"v":593700},{"d":"2004-08-26","o":46.2,"h":46.33,"l":46.11,"c":46.26,"v":415500},{"d":"2004-08-27","o":46.34,"h":46.39,"l":46.24,"c":46.32,"v":527600},{"d":"2004-08-30","o":46.35,"h":46.7,"l":46.35,"c":46.57,"v":737500},{"d":"2004-08-31","o":46.67,"h":46.88,"l":46.58,"c":46.79,"v":860300},{"d":"2004-09-01","o":46.88,"h":46.99,"l":46.6,"c":46.86,"v":677900},{"d":"2004-09-02","o":46.86,"h":46.99,"l":46.71,"c":46.8,"v":383800},{"d":"2004-09-03","o":46.94,"h":46.98,"l":46.66,"c":46.79,"v":708000},{"d":"2004-09-07","o":46.35,"h":46.41,"l":46.21,"c":46.29,"v":735700},{"d":"2004-09-08","o":46.29,"h":46.29,"l":45.49,"c":45.61,"v":691900},{"d":"2004-09-09","o":45.61,"h":45.89,"l":45.54,"c":45.74,"v":486200},{"d":"2004-09-10","o":45.74,"h":46.22,"l":45.5,"c":46.18,"v":468800},{"d":"2004-09-13","o":46.18,"h":46.25,"l":45.79,"c":46.07,"v":531200},{"d":"2004-09-14","o":46.18,"h":46.19,"l":46.01,"c":46.13,"v":471000},{"d":"2004-09-15","o":46.17,"h":46.18,"l":45.67,"c":45.94,"v":502300},{"d":"2004-09-16","o":46.03,"h":46.7,"l":45.98,"c":46.6,"v":475000},{"d":"2004-09-17","o":46.75,"h":46.93,"l":46.6,"c":46.73,"v":1062300},{"d":"2004-09-20","o":46.73,"h":46.75,"l":46.37,"c":46.57,"v":366900},{"d":"2004-09-21","o":46.72,"h":46.9,"l":46.45,"c":46.8,"v":478300},{"d":"2004-09-22","o":46.7,"h":46.77,"l":46.34,"c":46.73,"v":453000},{"d":"2004-09-23","o":46.73,"h":46.73,"l":46.12,"c":46.15,"v":413700},{"d":"2004-09-24","o":46.35,"h":46.35,"l":45.95,"c":46.28,"v":521000},{"d":"2004-09-27","o":46.3,"h":46.3,"l":45.88,"c":46.12,"v":451700},{"d":"2004-09-28","o":46.55,"h":46.61,"l":46.11,"c":46.18,"v":638600},{"d":"2004-09-29","o":46.25,"h":46.27,"l":45.76,"c":45.97,"v":380100},{"d":"2004-09-30","o":46.04,"h":46.15,"l":45.83,"c":46.15,"v":527800},{"d":"2004-10-01","o":46.35,"h":46.48,"l":45.95,"c":46.39,"v":513500},{"d":"2004-10-04","o":46.52,"h":46.58,"l":46.3,"c":46.45,"v":377200},{"d":"2004-10-05","o":46.6,"h":47,"l":46.55,"c":46.62,"v":623000},{"d":"2004-10-06","o":46.78,"h":46.78,"l":46.46,"c":46.65,"v":532600},{"d":"2004-10-07","o":46.7,"h":46.7,"l":46.26,"c":46.26,"v":371700},{"d":"2004-10-08","o":46.4,"h":46.54,"l":46.2,"c":46.45,"v":373100},{"d":"2004-10-11","o":46.45,"h":46.46,"l":46.08,"c":46.44,"v":300700},{"d":"2004-10-12","o":46.55,"h":47.11,"l":46.47,"c":47,"v":734100},{"d":"2004-10-13","o":46.9,"h":47.03,"l":46.17,"c":46.35,"v":446800},{"d":"2004-10-14","o":46.36,"h":46.68,"l":46.19,"c":46.56,"v":417900},{"d":"2004-10-15","o":46.56,"h":46.97,"l":46.56,"c":46.8,"v":566300},{"d":"2004-10-18","o":46.81,"h":46.88,"l":46.5,"c":46.65,"v":413800},{"d":"2004-10-19","o":46.72,"h":46.89,"l":46.23,"c":46.27,"v":407800},{"d":"2004-10-20","o":46.35,"h":46.49,"l":46.01,"c":46.24,"v":488400},{"d":"2004-10-21","o":46.4,"h":46.4,"l":46.05,"c":46.17,"v":540600},{"d":"2004-10-22","o":46.26,"h":47.3,"l":46.16,"c":47.01,"v":1082400},{"d":"2004-10-25","o":47.3,"h":48.3,"l":47.27,"c":47.86,"v":900200},{"d":"2004-10-26","o":47.95,"h":48.91,"l":47.8,"c":48.44,"v":1262200},{"d":"2004-10-27","o":48.24,"h":48.47,"l":47.77,"c":47.78,"v":842500},{"d":"2004-10-28","o":47.82,"h":47.93,"l":46.8,"c":47.65,"v":428700},{"d":"2004-10-29","o":47.9,"h":48.11,"l":47.7,"c":48,"v":540700},{"d":"2004-11-01","o":48,"h":48.23,"l":47.83,"c":48.11,"v":378300},{"d":"2004-11-02","o":48.11,"h":48.22,"l":47.41,"c":47.46,"v":368000},{"d":"2004-11-03","o":48,"h":48.53,"l":47.92,"c":48.35,"v":534900},{"d":"2004-11-04","o":48.5,"h":49.44,"l":48.39,"c":49.38,"v":478000},{"d":"2004-11-05","o":49.1,"h":49.1,"l":48.22,"c":48.63,"v":817400},{"d":"2004-11-08","o":48.65,"h":48.86,"l":48.6,"c":48.7,"v":497500},{"d":"2004-11-09","o":48.83,"h":49.1,"l":48.71,"c":49.09,"v":575200},{"d":"2004-11-10","o":49.14,"h":49.17,"l":48.53,"c":48.85,"v":663700},{"d":"2004-11-11","o":48.97,"h":49.37,"l":48.7,"c":49.24,"v":476300},{"d":"2004-11-12","o":49.25,"h":49.38,"l":48.86,"c":49.3,"v":1331800},{"d":"2004-11-15","o":49.31,"h":49.31,"l":48.82,"c":49.01,"v":473400},{"d":"2004-11-16","o":48.98,"h":49.37,"l":48.98,"c":49.01,"v":538600},{"d":"2004-11-17","o":49.15,"h":49.21,"l":48.31,"c":48.49,"v":646400},{"d":"2004-11-18","o":48.7,"h":48.9,"l":48.6,"c":48.78,"v":572500},{"d":"2004-11-19","o":48.8,"h":48.93,"l":48.3,"c":48.8,"v":626300},{"d":"2004-11-22","o":48.75,"h":49.26,"l":48.65,"c":49.26,"v":623400},{"d":"2004-11-23","o":49.37,"h":49.69,"l":49.26,"c":49.52,"v":810400},{"d":"2004-11-24","o":49.6,"h":49.83,"l":49.48,"c":49.53,"v":672500},{"d":"2004-11-26","o":49.67,"h":49.87,"l":49.62,"c":49.75,"v":194100},{"d":"2004-11-29","o":49.75,"h":49.8,"l":49,"c":49.25,"v":443100},{"d":"2004-11-30","o":49.25,"h":49.37,"l":48.39,"c":48.42,"v":728000},{"d":"2004-12-01","o":48.72,"h":48.72,"l":48.06,"c":48.6,"v":595200},{"d":"2004-12-02","o":48.59,"h":48.6,"l":48,"c":48.17,"v":469500},{"d":"2004-12-03","o":48.43,"h":48.95,"l":48.4,"c":48.66,"v":722600},{"d":"2004-12-06","o":48.25,"h":48.43,"l":47.9,"c":48.39,"v":2027500},{"d":"2004-12-07","o":48.58,"h":48.6,"l":48.03,"c":48.03,"v":491700},{"d":"2004-12-08","o":48.34,"h":48.36,"l":47.85,"c":47.92,"v":519800},{"d":"2004-12-09","o":47.87,"h":48.48,"l":47.83,"c":48.36,"v":710900},{"d":"2004-12-10","o":49.23,"h":49.23,"l":48.07,"c":48.57,"v":428800},{"d":"2004-12-13","o":48.85,"h":49.09,"l":48.59,"c":49.09,"v":435400},{"d":"2004-12-14","o":49.09,"h":49.22,"l":48.73,"c":49.2,"v":537000},{"d":"2004-12-15","o":49.35,"h":49.7,"l":48.98,"c":49.7,"v":491900},{"d":"2004-12-16","o":49.7,"h":49.8,"l":49.35,"c":49.72,"v":456600},{"d":"2004-12-17","o":49.4,"h":49.79,"l":49.21,"c":49.55,"v":640800},{"d":"2004-12-20","o":49.73,"h":49.99,"l":49.57,"c":49.65,"v":735600},{"d":"2004-12-21","o":50,"h":50.01,"l":49.45,"c":49.75,"v":651000},{"d":"2004-12-22","o":49.97,"h":50.22,"l":49.69,"c":49.79,"v":526700},{"d":"2004-12-23","o":50.14,"h":50.14,"l":49.64,"c":49.64,"v":342900},{"d":"2004-12-27","o":49.78,"h":49.88,"l":49.25,"c":49.25,"v":293500},{"d":"2004-12-28","o":49.49,"h":49.81,"l":49.23,"c":49.6,"v":453200},{"d":"2004-12-29","o":49.6,"h":49.82,"l":49.4,"c":49.76,"v":287000},{"d":"2004-12-30","o":50,"h":50.19,"l":49.82,"c":50.15,"v":321900},{"d":"2004-12-31","o":50.36,"h":50.36,"l":49.85,"c":50.14,"v":529700},{"d":"2005-01-03","o":50.2,"h":50.26,"l":49.07,"c":49.21,"v":718100},{"d":"2005-01-04","o":49.48,"h":49.48,"l":48.75,"c":48.82,"v":579600},{"d":"2005-01-05","o":48.82,"h":48.88,"l":48.25,"c":48.38,"v":581200},{"d":"2005-01-06","o":48.18,"h":48.93,"l":48.17,"c":48.87,"v":604300},{"d":"2005-01-07","o":49.05,"h":49.4,"l":48.77,"c":48.85,"v":465400},{"d":"2005-01-10","o":49,"h":49.34,"l":48.85,"c":49.29,"v":601300},{"d":"2005-01-11","o":49.37,"h":49.37,"l":48.8,"c":49.07,"v":432000},{"d":"2005-01-12","o":49.3,"h":49.39,"l":48.86,"c":49.25,"v":544600},{"d":"2005-01-13","o":49.32,"h":49.6,"l":49.12,"c":49.25,"v":333900},{"d":"2005-01-14","o":49.43,"h":49.75,"l":49.07,"c":49.51,"v":337700},{"d":"2005-01-18","o":49.5,"h":49.94,"l":49.19,"c":49.85,"v":615700},{"d":"2005-01-19","o":50,"h":50.2,"l":49.77,"c":49.92,"v":613300},{"d":"2005-01-20","o":49.92,"h":50.01,"l":49.56,"c":49.92,"v":495400},{"d":"2005-01-21","o":49.92,"h":49.99,"l":49.3,"c":49.39,"v":625500},{"d":"2005-01-24","o":49.59,"h":50.05,"l":49.46,"c":50.01,"v":618500},{"d":"2005-01-25","o":50.01,"h":50.07,"l":49.4,"c":49.47,"v":355400},{"d":"2005-01-26","o":49.49,"h":49.99,"l":49.45,"c":49.87,"v":424600},{"d":"2005-01-27","o":49.87,"h":50,"l":49.42,"c":49.7,"v":494300},{"d":"2005-01-28","o":49.8,"h":49.8,"l":49.3,"c":49.8,"v":572300},{"d":"2005-01-31","o":49.89,"h":50.12,"l":49.74,"c":50.12,"v":479000},{"d":"2005-02-01","o":50.12,"h":50.89,"l":49.9,"c":50.8,"v":700800},{"d":"2005-02-02","o":50.9,"h":50.95,"l":50.43,"c":50.61,"v":519300},{"d":"2005-02-03","o":50.4,"h":50.67,"l":50.05,"c":50.5,"v":470700},{"d":"2005-02-04","o":50.73,"h":50.8,"l":50.4,"c":50.49,"v":918900},{"d":"2005-02-07","o":50.7,"h":50.7,"l":50.36,"c":50.5,"v":485700},{"d":"2005-02-08","o":50.7,"h":50.93,"l":50.42,"c":50.5,"v":884300},{"d":"2005-02-09","o":50.52,"h":51.15,"l":50.52,"c":50.97,"v":755400},{"d":"2005-02-10","o":51.1,"h":51.12,"l":50.81,"c":50.98,"v":689300},{"d":"2005-02-11","o":51.05,"h":51.43,"l":50.63,"c":51.21,"v":759400},{"d":"2005-02-14","o":51.46,"h":51.96,"l":51.32,"c":51.66,"v":1094300},{"d":"2005-02-15","o":51.92,"h":51.92,"l":51.44,"c":51.53,"v":727900},{"d":"2005-02-16","o":51.53,"h":51.53,"l":50.88,"c":51.29,"v":1238600},{"d":"2005-02-17","o":51.43,"h":51.45,"l":51.09,"c":51.3,"v":660800},{"d":"2005-02-18","o":51.3,"h":51.3,"l":50.81,"c":51.01,"v":718400},{"d":"2005-02-22","o":51.01,"h":51.01,"l":49.8,"c":49.9,"v":1051700},{"d":"2005-02-23","o":50.2,"h":50.42,"l":50.11,"c":50.11,"v":659600},{"d":"2005-02-24","o":50.33,"h":50.62,"l":50.26,"c":50.59,"v":754100},{"d":"2005-02-25","o":50.83,"h":51.67,"l":50.53,"c":51.33,"v":1058600},{"d":"2005-02-28","o":51.44,"h":51.55,"l":51.25,"c":51.47,"v":1078100},{"d":"2005-03-01","o":51.49,"h":51.95,"l":51.41,"c":51.63,"v":697400},{"d":"2005-03-02","o":51.63,"h":51.78,"l":51.45,"c":51.64,"v":884200},{"d":"2005-03-03","o":51.64,"h":51.69,"l":51.02,"c":51.26,"v":865900},{"d":"2005-03-04","o":51.65,"h":52,"l":51.5,"c":51.83,"v":801200},{"d":"2005-03-07","o":51.31,"h":51.46,"l":51.16,"c":51.3,"v":1335000},{"d":"2005-03-08","o":51.3,"h":51.31,"l":50.8,"c":51.08,"v":578100},{"d":"2005-03-09","o":51,"h":51,"l":49.87,"c":49.95,"v":1055600},{"d":"2005-03-10","o":49.96,"h":50.33,"l":49.55,"c":50.28,"v":635500},{"d":"2005-03-11","o":50.28,"h":50.5,"l":49.44,"c":49.5,"v":780900},{"d":"2005-03-14","o":49.6,"h":50.35,"l":49.6,"c":50.35,"v":783200},{"d":"2005-03-15","o":50.6,"h":50.69,"l":49.95,"c":50.03,"v":503800},{"d":"2005-03-16","o":50.1,"h":50.28,"l":49.26,"c":49.56,"v":713000},{"d":"2005-03-17","o":49.85,"h":50.6,"l":49.63,"c":49.71,"v":762500},{"d":"2005-03-18","o":49.72,"h":49.85,"l":49.2,"c":49.34,"v":988600},{"d":"2005-03-21","o":49.37,"h":49.57,"l":49.14,"c":49.19,"v":461900},{"d":"2005-03-22","o":49.2,"h":49.25,"l":47.7,"c":48.09,"v":772000},{"d":"2005-03-23","o":48.1,"h":48.36,"l":47.51,"c":48.14,"v":749200},{"d":"2005-03-24","o":48.29,"h":48.64,"l":48.25,"c":48.3,"v":1373500},{"d":"2005-03-28","o":48.3,"h":48.53,"l":48.19,"c":48.21,"v":433100},{"d":"2005-03-29","o":48.25,"h":48.25,"l":47.6,"c":47.72,"v":584700},{"d":"2005-03-30","o":48.05,"h":48.52,"l":47.95,"c":48.52,"v":1721600},{"d":"2005-03-31","o":48.93,"h":49.19,"l":48.69,"c":49.01,"v":691700},{"d":"2005-04-01","o":49.74,"h":50,"l":48.72,"c":49.06,"v":770100},{"d":"2005-04-04","o":49.22,"h":49.26,"l":48.7,"c":49.15,"v":528300},{"d":"2005-04-05","o":49.27,"h":49.59,"l":49,"c":49.59,"v":682000},{"d":"2005-04-06","o":49.79,"h":50.31,"l":49.6,"c":50.04,"v":1038600},{"d":"2005-04-07","o":50.04,"h":50.28,"l":49.8,"c":50.22,"v":533700},{"d":"2005-04-08","o":50.23,"h":50.27,"l":49.75,"c":49.83,"v":606600},{"d":"2005-04-11","o":50.15,"h":50.48,"l":50,"c":50.26,"v":380100},{"d":"2005-04-12","o":50.2,"h":50.99,"l":49.67,"c":50.89,"v":686100},{"d":"2005-04-13","o":50.7,"h":51.2,"l":50.55,"c":50.83,"v":967900},{"d":"2005-04-14","o":50.78,"h":50.89,"l":50.21,"c":50.69,"v":816500},{"d":"2005-04-15","o":50.6,"h":50.61,"l":49.81,"c":49.82,"v":693700},{"d":"2005-04-18","o":49.82,"h":50.29,"l":49.51,"c":50.06,"v":528500},{"d":"2005-04-19","o":49.99,"h":50.64,"l":49.81,"c":50.46,"v":621000},{"d":"2005-04-20","o":50.21,"h":50.47,"l":49.95,"c":50.03,"v":520300},{"d":"2005-04-21","o":50.6,"h":51,"l":50.19,"c":50.69,"v":606500},{"d":"2005-04-22","o":50.69,"h":51.25,"l":50.51,"c":51.08,"v":512000},{"d":"2005-04-25","o":51.28,"h":51.5,"l":50.98,"c":51.39,"v":450500},{"d":"2005-04-26","o":51.39,"h":51.39,"l":50.94,"c":51.05,"v":518900},{"d":"2005-04-27","o":51.06,"h":51.65,"l":50.58,"c":51.37,"v":726200},{"d":"2005-04-28","o":51.38,"h":51.65,"l":51,"c":51.03,"v":641600},{"d":"2005-04-29","o":51.3,"h":51.7,"l":51.05,"c":51.7,"v":932300},{"d":"2005-05-02","o":51.7,"h":52.22,"l":51.66,"c":52.14,"v":755800},{"d":"2005-05-03","o":52.15,"h":52.44,"l":51.95,"c":52.1,"v":661800},{"d":"2005-05-04","o":52.39,"h":52.82,"l":51.88,"c":52.78,"v":767100},{"d":"2005-05-05","o":52.78,"h":52.81,"l":52.15,"c":52.77,"v":727300},{"d":"2005-05-06","o":53,"h":53.33,"l":52.5,"c":52.51,"v":781700},{"d":"2005-05-09","o":52.55,"h":53.07,"l":52.04,"c":53.07,"v":927800},{"d":"2005-05-10","o":52.95,"h":52.95,"l":52.44,"c":52.69,"v":614300},{"d":"2005-05-11","o":52.8,"h":53.25,"l":52.42,"c":53.1,"v":617500},{"d":"2005-05-12","o":53.11,"h":53.47,"l":52.85,"c":53.17,"v":499400},{"d":"2005-05-13","o":53.17,"h":53.17,"l":51.68,"c":52.28,"v":896500},{"d":"2005-05-16","o":52.3,"h":53.01,"l":51.97,"c":53,"v":705600},{"d":"2005-05-17","o":53,"h":53.77,"l":52.76,"c":53.65,"v":1111200},{"d":"2005-05-18","o":53.65,"h":53.89,"l":53.36,"c":53.5,"v":720800},{"d":"2005-05-19","o":53.55,"h":53.74,"l":52.99,"c":53.25,"v":606200},{"d":"2005-05-20","o":53.25,"h":53.41,"l":53.04,"c":53.27,"v":787300},{"d":"2005-05-23","o":53.3,"h":53.44,"l":52.92,"c":53.3,"v":857800},{"d":"2005-05-24","o":53.49,"h":53.49,"l":53,"c":53.29,"v":784900},{"d":"2005-05-25","o":53.57,"h":53.98,"l":53.29,"c":53.64,"v":690400},{"d":"2005-05-26","o":53.65,"h":54.09,"l":53.62,"c":53.66,"v":475500},{"d":"2005-05-27","o":54.6,"h":54.6,"l":53.93,"c":54.23,"v":850400},{"d":"2005-05-31","o":54.32,"h":54.97,"l":54.3,"c":54.58,"v":1047900},{"d":"2005-06-01","o":54.65,"h":55.28,"l":54.61,"c":55,"v":794300},{"d":"2005-06-02","o":55.1,"h":55.22,"l":54.87,"c":55.07,"v":724000},{"d":"2005-06-03","o":54.38,"h":54.82,"l":54.18,"c":54.82,"v":1419500},{"d":"2005-06-06","o":53.75,"h":53.98,"l":53.34,"c":53.4,"v":1178700},{"d":"2005-06-07","o":53.28,"h":54.15,"l":53.28,"c":53.71,"v":775100},{"d":"2005-06-08","o":53.58,"h":53.88,"l":53.42,"c":53.8,"v":525400},{"d":"2005-06-09","o":53.8,"h":53.96,"l":53.44,"c":53.57,"v":727300},{"d":"2005-06-10","o":53.9,"h":54,"l":53.48,"c":53.66,"v":485000},{"d":"2005-06-13","o":53.38,"h":54.16,"l":53.37,"c":53.86,"v":476900},{"d":"2005-06-14","o":54.08,"h":54.37,"l":53.75,"c":54.13,"v":378600},{"d":"2005-06-15","o":54.08,"h":54.14,"l":53.47,"c":53.82,"v":477900},{"d":"2005-06-16","o":53.82,"h":54.45,"l":53.8,"c":54.1,"v":1027600},{"d":"2005-06-17","o":54.15,"h":54.57,"l":54.05,"c":54.49,"v":1806600},{"d":"2005-06-20","o":54.44,"h":54.67,"l":54.15,"c":54.49,"v":628100},{"d":"2005-06-21","o":54.69,"h":54.74,"l":54.32,"c":54.62,"v":580000},{"d":"2005-06-22","o":54.94,"h":54.98,"l":54.57,"c":54.9,"v":567500},{"d":"2005-06-23","o":54.9,"h":54.95,"l":54.45,"c":54.77,"v":544800},{"d":"2005-06-24","o":54.77,"h":55.14,"l":54.43,"c":54.5,"v":574800},{"d":"2005-06-27","o":54.5,"h":54.74,"l":54.07,"c":54.66,"v":431000},{"d":"2005-06-28","o":54.75,"h":55.3,"l":54.75,"c":55.3,"v":598800},{"d":"2005-06-29","o":55.5,"h":55.58,"l":55.25,"c":55.42,"v":423000},{"d":"2005-06-30","o":55.72,"h":55.84,"l":55.22,"c":55.3,"v":456500},{"d":"2005-07-01","o":55.6,"h":55.86,"l":55.21,"c":55.62,"v":455900},{"d":"2005-07-05","o":55.62,"h":55.75,"l":55.11,"c":55.65,"v":433800},{"d":"2005-07-06","o":55.66,"h":55.75,"l":54.95,"c":55.05,"v":468300},{"d":"2005-07-07","o":54.85,"h":55.39,"l":54.65,"c":55.28,"v":589100},{"d":"2005-07-08","o":55.28,"h":55.73,"l":55.13,"c":55.59,"v":662300},{"d":"2005-07-11","o":55.63,"h":56.01,"l":55.41,"c":55.65,"v":787500},{"d":"2005-07-12","o":55.66,"h":56.16,"l":55.53,"c":55.91,"v":288900},{"d":"2005-07-13","o":55.71,"h":56,"l":55.59,"c":55.95,"v":551600},{"d":"2005-07-14","o":55.95,"h":56.1,"l":55.18,"c":55.54,"v":772000},{"d":"2005-07-15","o":55.55,"h":55.63,"l":55.29,"c":55.35,"v":508200},{"d":"2005-07-18","o":55.24,"h":55.59,"l":55.24,"c":55.27,"v":465300},{"d":"2005-07-19","o":55.41,"h":55.8,"l":55.28,"c":55.6,"v":602800},{"d":"2005-07-20","o":55.65,"h":55.72,"l":55.14,"c":55.64,"v":474300},{"d":"2005-07-21","o":55.25,"h":55.5,"l":54.35,"c":54.87,"v":832900},{"d":"2005-07-22","o":54.87,"h":55.24,"l":54.52,"c":55.11,"v":508500},{"d":"2005-07-25","o":55.12,"h":55.33,"l":54.85,"c":54.94,"v":291700},{"d":"2005-07-26","o":54.94,"h":55.07,"l":54.67,"c":54.73,"v":831400},{"d":"2005-07-27","o":54.88,"h":55.26,"l":54.71,"c":55.26,"v":755100},{"d":"2005-07-28","o":56,"h":56.02,"l":55.6,"c":55.98,"v":766500},{"d":"2005-07-29","o":55.79,"h":56.13,"l":55.41,"c":55.62,"v":449400},{"d":"2005-08-01","o":55.84,"h":55.84,"l":54.96,"c":55.05,"v":501200},{"d":"2005-08-02","o":55.17,"h":55.91,"l":55.17,"c":55.85,"v":658700},{"d":"2005-08-03","o":55.85,"h":56.77,"l":55.73,"c":56.22,"v":619300},{"d":"2005-08-04","o":56.22,"h":56.22,"l":55.71,"c":55.97,"v":444900},{"d":"2005-08-05","o":55.9,"h":55.91,"l":54.36,"c":54.89,"v":708900},{"d":"2005-08-08","o":55.22,"h":55.24,"l":53.65,"c":53.87,"v":1029100},{"d":"2005-08-09","o":54.02,"h":54.49,"l":53.81,"c":54.38,"v":747200},{"d":"2005-08-10","o":54.63,"h":55.26,"l":54.05,"c":54.51,"v":567300},{"d":"2005-08-11","o":54.61,"h":54.96,"l":54.39,"c":54.7,"v":473100},{"d":"2005-08-12","o":54.7,"h":54.93,"l":54.26,"c":54.75,"v":504300},{"d":"2005-08-15","o":54.79,"h":54.95,"l":54.62,"c":54.84,"v":327000},{"d":"2005-08-16","o":54.84,"h":54.84,"l":53.87,"c":53.9,"v":377700},{"d":"2005-08-17","o":53.81,"h":53.99,"l":53.18,"c":53.66,"v":497900},{"d":"2005-08-18","o":53.7,"h":53.98,"l":53.43,"c":53.85,"v":461200},{"d":"2005-08-19","o":54.1,"h":54.42,"l":53.65,"c":54.34,"v":406100},{"d":"2005-08-22","o":54.34,"h":54.83,"l":53.82,"c":54.26,"v":717400},{"d":"2005-08-23","o":54.18,"h":54.76,"l":54.18,"c":54.58,"v":341500},{"d":"2005-08-24","o":54.59,"h":54.91,"l":54.01,"c":54.02,"v":697400},{"d":"2005-08-25","o":54.25,"h":54.47,"l":54.04,"c":54.4,"v":609300},{"d":"2005-08-26","o":54.53,"h":54.58,"l":54.15,"c":54.16,"v":581900},{"d":"2005-08-29","o":53.88,"h":54.65,"l":53.61,"c":54.57,"v":584500},{"d":"2005-08-30","o":54.57,"h":54.78,"l":54.02,"c":54.6,"v":587300},{"d":"2005-08-31","o":54.62,"h":54.94,"l":54.25,"c":54.93,"v":719600},{"d":"2005-09-01","o":54.93,"h":55.82,"l":54.22,"c":55.81,"v":1263000},{"d":"2005-09-02","o":55.81,"h":56.1,"l":55.45,"c":55.86,"v":931800},{"d":"2005-09-06","o":55.51,"h":56.04,"l":55.41,"c":55.72,"v":739700},{"d":"2005-09-07","o":55.61,"h":55.7,"l":55.15,"c":55.41,"v":638700},{"d":"2005-09-08","o":55.18,"h":55.37,"l":54.91,"c":54.99,"v":729400},{"d":"2005-09-09","o":55.03,"h":55.4,"l":55.01,"c":55.25,"v":684700},{"d":"2005-09-12","o":55.06,"h":55.29,"l":54.8,"c":55.11,"v":388200},{"d":"2005-09-13","o":55.11,"h":55.24,"l":54.75,"c":54.83,"v":557700},{"d":"2005-09-14","o":55.01,"h":55.41,"l":54.87,"c":55.25,"v":495700},{"d":"2005-09-15","o":55.42,"h":55.95,"l":55.33,"c":55.74,"v":588300},{"d":"2005-09-16","o":55.99,"h":56.34,"l":55.69,"c":56.29,"v":1116000},{"d":"2005-09-19","o":56.29,"h":56.47,"l":55.73,"c":55.78,"v":376500},{"d":"2005-09-20","o":55.62,"h":56.11,"l":55.38,"c":55.5,"v":655700},{"d":"2005-09-21","o":55.51,"h":55.78,"l":53.32,"c":53.91,"v":1926100},{"d":"2005-09-22","o":52.61,"h":52.9,"l":52.05,"c":52.85,"v":1848500},{"d":"2005-09-23","o":52.75,"h":53.08,"l":52.4,"c":52.89,"v":912600},{"d":"2005-09-26","o":53.1,"h":53.27,"l":52.62,"c":52.79,"v":657200},{"d":"2005-09-27","o":53.04,"h":53.37,"l":52.56,"c":53.19,"v":746400},{"d":"2005-09-28","o":53.6,"h":53.79,"l":53.05,"c":53.64,"v":672300},{"d":"2005-09-29","o":53.64,"h":54.06,"l":53.21,"c":53.89,"v":621900},{"d":"2005-09-30","o":53.89,"h":53.97,"l":53.02,"c":53.49,"v":894000},{"d":"2005-10-03","o":53.65,"h":54.46,"l":53.57,"c":53.83,"v":1141800},{"d":"2005-10-04","o":53.97,"h":54.1,"l":52.97,"c":52.98,"v":806800},{"d":"2005-10-05","o":52.68,"h":53.18,"l":52.1,"c":52.16,"v":1818900},{"d":"2005-10-06","o":52.02,"h":52.41,"l":51.1,"c":51.86,"v":1389600},{"d":"2005-10-07","o":51.86,"h":52.47,"l":51.66,"c":52.09,"v":778800},{"d":"2005-10-10","o":52.1,"h":52.19,"l":51.25,"c":51.35,"v":539800},{"d":"2005-10-11","o":51.6,"h":52.08,"l":51.09,"c":51.13,"v":628200},{"d":"2005-10-12","o":51.14,"h":51.5,"l":50.53,"c":50.89,"v":1113600},{"d":"2005-10-13","o":50.76,"h":50.83,"l":49.61,"c":49.93,"v":1316600},{"d":"2005-10-14","o":50.21,"h":50.54,"l":49.73,"c":50.43,"v":929200},{"d":"2005-10-17","o":50.25,"h":51.35,"l":50.16,"c":51.01,"v":740200},{"d":"2005-10-18","o":51.01,"h":51.19,"l":50.23,"c":50.35,"v":719400},{"d":"2005-10-19","o":50.35,"h":50.66,"l":49.93,"c":50.66,"v":1037900},{"d":"2005-10-20","o":50.65,"h":50.87,"l":49.68,"c":49.87,"v":1048700},{"d":"2005-10-21","o":49.93,"h":50.58,"l":49.79,"c":50.23,"v":840400},{"d":"2005-10-24","o":50.61,"h":52.19,"l":50.36,"c":52.07,"v":1135400},{"d":"2005-10-25","o":51.82,"h":52.49,"l":51.44,"c":52.13,"v":1142800},{"d":"2005-10-26","o":52.14,"h":52.14,"l":51.28,"c":51.44,"v":588500},{"d":"2005-10-27","o":51.46,"h":51.62,"l":50.67,"c":51.1,"v":720700},{"d":"2005-10-28","o":51.1,"h":52.09,"l":51.1,"c":52.07,"v":525600},{"d":"2005-10-31","o":52.12,"h":52.81,"l":52.1,"c":52.6,"v":743500},{"d":"2005-11-01","o":51.6,"h":51.94,"l":51.37,"c":51.64,"v":931900},{"d":"2005-11-02","o":51.51,"h":51.84,"l":51.03,"c":51.75,"v":763200},{"d":"2005-11-03","o":51.88,"h":52.24,"l":51.15,"c":51.67,"v":1411200},{"d":"2005-11-04","o":51.95,"h":52.17,"l":51.35,"c":51.6,"v":503500},{"d":"2005-11-07","o":51.85,"h":51.95,"l":50.87,"c":51.09,"v":530400},{"d":"2005-11-08","o":51,"h":51.73,"l":50.76,"c":51.24,"v":516200},{"d":"2005-11-09","o":51.19,"h":52.06,"l":51.13,"c":51.7,"v":581900},{"d":"2005-11-10","o":51.66,"h":51.86,"l":50.93,"c":51.82,"v":568600},{"d":"2005-11-11","o":51.8,"h":51.88,"l":51.22,"c":51.61,"v":485900},{"d":"2005-11-14","o":51.3,"h":51.6,"l":50.93,"c":51.04,"v":411600},{"d":"2005-11-15","o":50.97,"h":51.25,"l":50.67,"c":50.87,"v":624000},{"d":"2005-11-16","o":50.9,"h":51.33,"l":50.8,"c":51.04,"v":386800},{"d":"2005-11-17","o":51.05,"h":51.93,"l":51.05,"c":51.89,"v":510400},{"d":"2005-11-18","o":52.18,"h":52.2,"l":51.13,"c":51.65,"v":512400},{"d":"2005-11-21","o":51.48,"h":52.09,"l":51.48,"c":51.79,"v":524600},{"d":"2005-11-22","o":51.64,"h":52.01,"l":51.27,"c":52.01,"v":800300},{"d":"2005-11-23","o":51.97,"h":52.73,"l":51.8,"c":52.42,"v":659300},{"d":"2005-11-25","o":52.65,"h":52.97,"l":52.52,"c":52.92,"v":189600},{"d":"2005-11-28","o":52.99,"h":53.28,"l":52.58,"c":53.03,"v":550800},{"d":"2005-11-29","o":53.16,"h":53.61,"l":52.95,"c":52.95,"v":603500},{"d":"2005-11-30","o":53.22,"h":53.38,"l":52.45,"c":52.46,"v":770000},{"d":"2005-12-01","o":52.76,"h":52.81,"l":52.24,"c":52.56,"v":698000},{"d":"2005-12-02","o":52.57,"h":52.9,"l":52.2,"c":52.9,"v":613900},{"d":"2005-12-05","o":52.05,"h":52.38,"l":51.55,"c":51.93,"v":660400},{"d":"2005-12-06","o":52,"h":52.08,"l":51.46,"c":51.56,"v":913900},{"d":"2005-12-07","o":51.58,"h":51.79,"l":50.93,"c":51.18,"v":494500},{"d":"2005-12-08","o":51.3,"h":51.7,"l":51.07,"c":51.32,"v":953000},{"d":"2005-12-09","o":51.48,"h":51.86,"l":51.33,"c":51.51,"v":656000},{"d":"2005-12-12","o":51.59,"h":51.88,"l":51.2,"c":51.34,"v":835700},{"d":"2005-12-13","o":51.34,"h":51.79,"l":51.33,"c":51.7,"v":743600},{"d":"2005-12-14","o":51.88,"h":52.48,"l":51.79,"c":52.32,"v":818300},{"d":"2005-12-15","o":52.34,"h":53,"l":52.21,"c":52.32,"v":1155800},{"d":"2005-12-16","o":52.47,"h":52.77,"l":52.14,"c":52.27,"v":938500},{"d":"2005-12-19","o":52.09,"h":52.37,"l":51.59,"c":51.72,"v":693200},{"d":"2005-12-20","o":51.71,"h":52.08,"l":51.61,"c":51.9,"v":413800},{"d":"2005-12-21","o":52.15,"h":52.23,"l":51.41,"c":51.51,"v":611300},{"d":"2005-12-22","o":51.7,"h":51.96,"l":51.55,"c":51.74,"v":424500},{"d":"2005-12-23","o":51.8,"h":52.06,"l":51.64,"c":51.74,"v":311300},{"d":"2005-12-27","o":51.86,"h":52.11,"l":51.74,"c":51.76,"v":484200},{"d":"2005-12-28","o":51.76,"h":52.04,"l":51.58,"c":51.81,"v":432800},{"d":"2005-12-29","o":52.04,"h":52.11,"l":51.49,"c":51.58,"v":356100},{"d":"2005-12-30","o":51.58,"h":51.58,"l":51,"c":51.24,"v":377800},{"d":"2006-01-03","o":51.7,"h":51.96,"l":51.23,"c":51.86,"v":900500},{"d":"2006-01-04","o":51.91,"h":51.91,"l":51.1,"c":51.6,"v":1020900},{"d":"2006-01-05","o":51.6,"h":51.77,"l":51,"c":51.16,"v":911600},{"d":"2006-01-06","o":51.41,"h":51.99,"l":51.16,"c":51.91,"v":646100},{"d":"2006-01-09","o":51.95,"h":51.98,"l":51.51,"c":51.66,"v":494000},{"d":"2006-01-10","o":51.33,"h":51.73,"l":51.26,"c":51.62,"v":351000},{"d":"2006-01-11","o":51.47,"h":51.55,"l":50.98,"c":51.1,"v":919600},{"d":"2006-01-12","o":51,"h":51.1,"l":50.73,"c":50.77,"v":677600},{"d":"2006-01-13","o":50.69,"h":51.07,"l":50.65,"c":51.03,"v":505300},{"d":"2006-01-17","o":51.01,"h":51.57,"l":50.7,"c":51.56,"v":855400},{"d":"2006-01-18","o":51.55,"h":51.91,"l":51.26,"c":51.66,"v":1085900},{"d":"2006-01-19","o":51.69,"h":52.47,"l":51.52,"c":52.37,"v":720900},{"d":"2006-01-20","o":52.2,"h":52.65,"l":51.78,"c":51.95,"v":924100},{"d":"2006-01-23","o":51.85,"h":52.24,"l":51.79,"c":51.99,"v":443700},{"d":"2006-01-24","o":52.12,"h":52.56,"l":51.8,"c":52.52,"v":741900},{"d":"2006-01-25","o":52.53,"h":52.75,"l":51.18,"c":51.48,"v":1331900},{"d":"2006-01-26","o":51.7,"h":51.86,"l":51.3,"c":51.51,"v":844600},{"d":"2006-01-27","o":51.66,"h":51.96,"l":51.29,"c":51.32,"v":589600},{"d":"2006-01-30","o":51.23,"h":51.3,"l":50.87,"c":50.88,"v":459400},{"d":"2006-01-31","o":50.98,"h":51.08,"l":50.55,"c":50.76,"v":761700},{"d":"2006-02-01","o":50.56,"h":51.28,"l":50.56,"c":51.21,"v":662100},{"d":"2006-02-02","o":50.96,"h":51.13,"l":50.36,"c":50.65,"v":846900},{"d":"2006-02-03","o":50.31,"h":50.46,"l":49.89,"c":50.18,"v":593400},{"d":"2006-02-06","o":50.2,"h":50.37,"l":50.12,"c":50.28,"v":656400},{"d":"2006-02-07","o":50.14,"h":50.46,"l":49.97,"c":50.2,"v":582500},{"d":"2006-02-08","o":49.97,"h":50.3,"l":49.94,"c":50.25,"v":607100},{"d":"2006-02-09","o":50.4,"h":50.79,"l":50.17,"c":50.4,"v":746600},{"d":"2006-02-10","o":50.43,"h":50.84,"l":50.33,"c":50.69,"v":626400},{"d":"2006-02-13","o":50.49,"h":50.82,"l":50.49,"c":50.6,"v":406000},{"d":"2006-02-14","o":50.51,"h":50.8,"l":49.9,"c":49.99,"v":887800},{"d":"2006-02-15","o":49.89,"h":50.19,"l":49.7,"c":50.05,"v":769200},{"d":"2006-02-16","o":49.91,"h":50.13,"l":49.88,"c":50.1,"v":665300},{"d":"2006-02-17","o":50.05,"h":50.22,"l":49.8,"c":50.16,"v":1358000},{"d":"2006-02-21","o":50.19,"h":50.71,"l":50.09,"c":50.54,"v":689000},{"d":"2006-02-22","o":50.7,"h":51.15,"l":50.7,"c":51.12,"v":749100},{"d":"2006-02-23","o":50.78,"h":51.25,"l":50.69,"c":51.01,"v":774000},{"d":"2006-02-24","o":51.15,"h":51.25,"l":50.96,"c":51.13,"v":453300},{"d":"2006-02-27","o":51.01,"h":51.57,"l":51.01,"c":51.28,"v":658400},{"d":"2006-02-28","o":51.25,"h":51.4,"l":50.51,"c":50.67,"v":638500},{"d":"2006-03-01","o":50.68,"h":50.68,"l":50.22,"c":50.38,"v":439400},{"d":"2006-03-02","o":50.14,"h":50.17,"l":49.77,"c":50.14,"v":926300},{"d":"2006-03-03","o":50.1,"h":51.04,"l":50.04,"c":50.61,"v":1109100},{"d":"2006-03-06","o":49.89,"h":50.1,"l":49.2,"c":49.27,"v":1341900},{"d":"2006-03-07","o":49.27,"h":49.27,"l":48.86,"c":49.09,"v":855500},{"d":"2006-03-08","o":49.09,"h":49.65,"l":48.51,"c":49.24,"v":867300},{"d":"2006-03-09","o":50,"h":50.19,"l":49.48,"c":50.05,"v":1435100},{"d":"2006-03-10","o":50.06,"h":50.58,"l":49.97,"c":50.42,"v":743000},{"d":"2006-03-13","o":50.34,"h":50.6,"l":50.14,"c":50.35,"v":761000},{"d":"2006-03-14","o":50.45,"h":50.73,"l":50.12,"c":50.68,"v":561100},{"d":"2006-03-15","o":50.68,"h":50.76,"l":50.21,"c":50.44,"v":594400},{"d":"2006-03-16","o":50.74,"h":51.22,"l":50.68,"c":51.06,"v":451500},{"d":"2006-03-17","o":51.25,"h":51.25,"l":50.62,"c":50.83,"v":639600},{"d":"2006-03-20","o":50.94,"h":51.06,"l":50.16,"c":50.3,"v":474500},{"d":"2006-03-21","o":50.42,"h":50.42,"l":49.73,"c":49.95,"v":661500},{"d":"2006-03-22","o":50,"h":50.53,"l":49.8,"c":50.37,"v":498200},{"d":"2006-03-23","o":50.5,"h":50.62,"l":50.05,"c":50.5,"v":721500},{"d":"2006-03-24","o":50.56,"h":50.71,"l":50.26,"c":50.53,"v":468800},{"d":"2006-03-27","o":50.68,"h":50.74,"l":50.05,"c":50.2,"v":912900},{"d":"2006-03-28","o":50.1,"h":50.91,"l":49.9,"c":50.45,"v":766700},{"d":"2006-03-29","o":50.35,"h":50.92,"l":50.22,"c":50.68,"v":466600},{"d":"2006-03-30","o":50.7,"h":50.92,"l":50.06,"c":50.31,"v":829500},{"d":"2006-03-31","o":50.28,"h":50.51,"l":49.75,"c":49.82,"v":907700},{"d":"2006-04-03","o":50.28,"h":50.76,"l":49.82,"c":50.11,"v":835000},{"d":"2006-04-04","o":50.05,"h":50.54,"l":49.78,"c":50.42,"v":544100},{"d":"2006-04-05","o":50.42,"h":51.22,"l":50.3,"c":51.14,"v":628100},{"d":"2006-04-06","o":51.02,"h":51.06,"l":50.15,"c":50.16,"v":644800},{"d":"2006-04-07","o":50.06,"h":50.29,"l":49.6,"c":49.64,"v":663200},{"d":"2006-04-10","o":49.51,"h":50.13,"l":49.51,"c":49.59,"v":510300},{"d":"2006-04-11","o":49.75,"h":49.85,"l":48.96,"c":49.13,"v":869900},{"d":"2006-04-12","o":49.14,"h":49.77,"l":49.01,"c":49.66,"v":644600},{"d":"2006-04-13","o":49.67,"h":49.68,"l":49.31,"c":49.41,"v":432600},{"d":"2006-04-17","o":49.42,"h":49.68,"l":49.38,"c":49.64,"v":432700},{"d":"2006-04-18","o":49.84,"h":50.55,"l":49.69,"c":50.39,"v":570200},{"d":"2006-04-19","o":50.39,"h":50.67,"l":50.05,"c":50.23,"v":344200},{"d":"2006-04-20","o":50.29,"h":50.89,"l":50.23,"c":50.37,"v":458600},{"d":"2006-04-21","o":50.66,"h":50.97,"l":50.15,"c":50.28,"v":544500},{"d":"2006-04-24","o":50.29,"h":50.61,"l":49.98,"c":50.6,"v":587000},{"d":"2006-04-25","o":50.62,"h":50.62,"l":49.64,"c":49.82,"v":520600},{"d":"2006-04-26","o":49.83,"h":50.14,"l":49.24,"c":49.35,"v":624700},{"d":"2006-04-27","o":49.24,"h":50.64,"l":49.01,"c":50.3,"v":761500},{"d":"2006-04-28","o":50.29,"h":50.5,"l":49.94,"c":50.37,"v":467500},{"d":"2006-05-01","o":50.32,"h":50.58,"l":49.35,"c":49.61,"v":544500},{"d":"2006-05-02","o":49.69,"h":49.96,"l":49.53,"c":49.86,"v":518400},{"d":"2006-05-03","o":49.77,"h":49.86,"l":49.27,"c":49.66,"v":866900},{"d":"2006-05-04","o":49.58,"h":49.83,"l":49.2,"c":49.66,"v":911400},{"d":"2006-05-05","o":49.91,"h":50.52,"l":49.78,"c":50.43,"v":464400},{"d":"2006-05-08","o":50.26,"h":50.53,"l":50,"c":50.1,"v":487000},{"d":"2006-05-09","o":49.85,"h":50,"l":49.3,"c":49.51,"v":741300},{"d":"2006-05-10","o":49.5,"h":50.06,"l":49.5,"c":49.94,"v":508700},{"d":"2006-05-11","o":49.83,"h":49.83,"l":49,"c":49.28,"v":633000},{"d":"2006-05-12","o":49.11,"h":49.31,"l":48.61,"c":48.62,"v":680400},{"d":"2006-05-15","o":48.62,"h":49.24,"l":48.62,"c":49.14,"v":549700},{"d":"2006-05-16","o":49.25,"h":49.28,"l":48.6,"c":48.73,"v":925900},{"d":"2006-05-17","o":48.55,"h":48.89,"l":48,"c":48.19,"v":1082000},{"d":"2006-05-18","o":48.11,"h":48.49,"l":47.96,"c":48.04,"v":572300},{"d":"2006-05-19","o":48.25,"h":49.22,"l":48,"c":48.75,"v":1020200},{"d":"2006-05-22","o":48.5,"h":49.84,"l":48.5,"c":49.46,"v":1155800},{"d":"2006-05-23","o":49.58,"h":49.72,"l":48.39,"c":48.4,"v":782300},{"d":"2006-05-24","o":48.43,"h":49.3,"l":48.42,"c":49.11,"v":1087700},{"d":"2006-05-25","o":49.36,"h":49.44,"l":49.01,"c":49.32,"v":527000},{"d":"2006-05-26","o":49.39,"h":49.52,"l":49.09,"c":49.49,"v":476200},{"d":"2006-05-30","o":49.48,"h":49.55,"l":48.73,"c":48.85,"v":571200},{"d":"2006-05-31","o":49.05,"h":49.89,"l":49.05,"c":49.49,"v":1096200},{"d":"2006-06-01","o":49.53,"h":50.05,"l":49.27,"c":49.98,"v":565300},{"d":"2006-06-02","o":49.98,"h":50.57,"l":49.65,"c":50.55,"v":1414700},{"d":"2006-06-05","o":49.88,"h":50.2,"l":49.65,"c":49.99,"v":1389500},{"d":"2006-06-06","o":50.27,"h":50.35,"l":49.62,"c":50.09,"v":1211900},{"d":"2006-06-07","o":49.86,"h":50.25,"l":49.76,"c":49.87,"v":591400},{"d":"2006-06-08","o":49.88,"h":50.59,"l":49.69,"c":50.32,"v":893100},{"d":"2006-06-09","o":50.2,"h":50.77,"l":50,"c":50.66,"v":647300},{"d":"2006-06-12","o":50.66,"h":51.3,"l":50.48,"c":50.88,"v":799000},{"d":"2006-06-13","o":50.88,"h":51.2,"l":50.56,"c":50.57,"v":1252700},{"d":"2006-06-14","o":50.25,"h":50.43,"l":49.87,"c":50.23,"v":857400},{"d":"2006-06-15","o":50.11,"h":50.76,"l":49.99,"c":50.62,"v":714000},{"d":"2006-06-16","o":50.42,"h":50.9,"l":50.23,"c":50.56,"v":727400},{"d":"2006-06-19","o":50.55,"h":50.65,"l":50,"c":50.25,"v":806500},{"d":"2006-06-20","o":50.25,"h":50.54,"l":50.11,"c":50.23,"v":622800},{"d":"2006-06-21","o":50.31,"h":50.48,"l":50.01,"c":50.29,"v":560200},{"d":"2006-06-22","o":50.19,"h":50.21,"l":49.51,"c":49.97,"v":602300},{"d":"2006-06-23","o":49.67,"h":50.55,"l":49.67,"c":49.99,"v":626400},{"d":"2006-06-26","o":50.03,"h":50.41,"l":50,"c":50.1,"v":325100},{"d":"2006-06-27","o":50.29,"h":50.74,"l":50.01,"c":50.13,"v":604900},{"d":"2006-06-28","o":50.13,"h":50.32,"l":50.05,"c":50.18,"v":432300},{"d":"2006-06-29","o":50.49,"h":50.84,"l":50.13,"c":50.71,"v":588000},{"d":"2006-06-30","o":50.77,"h":50.93,"l":50.4,"c":50.5,"v":597500},{"d":"2006-07-03","o":50.75,"h":51.07,"l":50.47,"c":50.98,"v":265300},{"d":"2006-07-05","o":50.61,"h":51.01,"l":50.5,"c":50.62,"v":637500},{"d":"2006-07-06","o":50.47,"h":50.6,"l":50.02,"c":50.22,"v":447300},{"d":"2006-07-07","o":50.02,"h":50.9,"l":50.01,"c":50.77,"v":484200},{"d":"2006-07-10","o":50.77,"h":50.99,"l":50.6,"c":50.81,"v":435100},{"d":"2006-07-11","o":50.81,"h":51.12,"l":50.73,"c":51.01,"v":646800},{"d":"2006-07-12","o":51.02,"h":51.06,"l":50.73,"c":50.73,"v":554900},{"d":"2006-07-13","o":50.9,"h":51.14,"l":50.45,"c":50.58,"v":677200},{"d":"2006-07-14","o":50.51,"h":50.79,"l":50.07,"c":50.32,"v":472200},{"d":"2006-07-17","o":50.39,"h":50.9,"l":50.35,"c":50.71,"v":533200},{"d":"2006-07-18","o":50.74,"h":50.84,"l":50.35,"c":50.56,"v":464100},{"d":"2006-07-19","o":50.78,"h":51.25,"l":50.73,"c":51.23,"v":425200},{"d":"2006-07-20","o":51.19,"h":51.79,"l":51.03,"c":51.71,"v":590700},{"d":"2006-07-21","o":52,"h":52,"l":51.48,"c":51.68,"v":596700},{"d":"2006-07-24","o":51.92,"h":51.98,"l":51.43,"c":51.65,"v":691300},{"d":"2006-07-25","o":51.66,"h":51.86,"l":51.4,"c":51.71,"v":916800},{"d":"2006-07-26","o":51.71,"h":51.85,"l":51.53,"c":51.74,"v":1053900},{"d":"2006-07-27","o":51.74,"h":51.91,"l":51.16,"c":51.21,"v":911800},{"d":"2006-07-28","o":51.49,"h":51.97,"l":51.43,"c":51.81,"v":704300},{"d":"2006-07-31","o":51.81,"h":52.01,"l":51.33,"c":51.5,"v":452700},{"d":"2006-08-01","o":51.64,"h":52.03,"l":51.4,"c":52.02,"v":785300},{"d":"2006-08-02","o":51.99,"h":52.32,"l":51.76,"c":51.86,"v":535800},{"d":"2006-08-03","o":51.86,"h":51.87,"l":50.65,"c":51,"v":1341200},{"d":"2006-08-04","o":51.25,"h":51.52,"l":50.9,"c":51.04,"v":1081400},{"d":"2006-08-07","o":50.77,"h":50.99,"l":49.87,"c":49.89,"v":1671300},{"d":"2006-08-08","o":50,"h":50.33,"l":49.8,"c":50.16,"v":1560900},{"d":"2006-08-09","o":50.41,"h":50.6,"l":50.22,"c":50.34,"v":736900},{"d":"2006-08-10","o":50.34,"h":50.42,"l":49.98,"c":50.39,"v":635600},{"d":"2006-08-11","o":50.17,"h":50.45,"l":50.17,"c":50.28,"v":447600},{"d":"2006-08-14","o":50.5,"h":50.88,"l":50.37,"c":50.86,"v":808300},{"d":"2006-08-15","o":51.25,"h":51.63,"l":51.07,"c":51.55,"v":1034100},{"d":"2006-08-16","o":51.65,"h":51.75,"l":51.01,"c":51.01,"v":1082400},{"d":"2006-08-17","o":51.02,"h":51.24,"l":50.55,"c":50.96,"v":665500},{"d":"2006-08-18","o":50.99,"h":51.6,"l":50.93,"c":51.44,"v":704800},{"d":"2006-08-21","o":51.45,"h":51.94,"l":51.39,"c":51.71,"v":454200},{"d":"2006-08-22","o":51.72,"h":52.09,"l":51.7,"c":52.08,"v":879600},{"d":"2006-08-23","o":52.15,"h":52.19,"l":51.6,"c":51.9,"v":795700},{"d":"2006-08-24","o":52,"h":52.25,"l":51.78,"c":52.25,"v":798000},{"d":"2006-08-25","o":52.35,"h":52.58,"l":52.2,"c":52.38,"v":634700},{"d":"2006-08-28","o":52.5,"h":52.9,"l":52.34,"c":52.82,"v":623300},{"d":"2006-08-29","o":52.87,"h":53.1,"l":52.55,"c":53.09,"v":507700},{"d":"2006-08-30","o":53.26,"h":53.26,"l":52.91,"c":53.01,"v":595000},{"d":"2006-08-31","o":53.01,"h":53.69,"l":53.01,"c":53.55,"v":782400},{"d":"2006-09-01","o":53.77,"h":53.77,"l":53.28,"c":53.49,"v":575800},{"d":"2006-09-05","o":52.7,"h":52.84,"l":52.11,"c":52.39,"v":1254300},{"d":"2006-09-06","o":52.27,"h":52.49,"l":51.9,"c":52.46,"v":656400},{"d":"2006-09-07","o":52.46,"h":52.5,"l":51.9,"c":52.09,"v":528100},{"d":"2006-09-08","o":52.23,"h":52.27,"l":51.98,"c":52.17,"v":594200},{"d":"2006-09-11","o":52.22,"h":52.47,"l":52.05,"c":52.42,"v":691800},{"d":"2006-09-12","o":52.53,"h":52.55,"l":51.81,"c":52.12,"v":818600},{"d":"2006-09-13","o":52.32,"h":52.43,"l":51.82,"c":52.35,"v":1154400},{"d":"2006-09-14","o":52.2,"h":52.58,"l":52.02,"c":52.09,"v":629600},{"d":"2006-09-15","o":52.61,"h":53,"l":52.4,"c":52.88,"v":1158300},{"d":"2006-09-18","o":53.08,"h":53.18,"l":52.42,"c":52.53,"v":717200},{"d":"2006-09-19","o":52.35,"h":52.74,"l":52.35,"c":52.7,"v":717600},{"d":"2006-09-20","o":52.83,"h":53.06,"l":52.77,"c":52.88,"v":869700},{"d":"2006-09-21","o":52.83,"h":52.95,"l":52.48,"c":52.75,"v":1852600},{"d":"2006-09-22","o":52.75,"h":52.82,"l":52.48,"c":52.59,"v":1569000},{"d":"2006-09-25","o":52.53,"h":53.39,"l":52.53,"c":52.9,"v":1277200},{"d":"2006-09-26","o":53.13,"h":53.14,"l":52.67,"c":52.79,"v":1089700},{"d":"2006-09-27","o":52.64,"h":53.45,"l":52.64,"c":53.37,"v":863200},{"d":"2006-09-28","o":53.47,"h":53.47,"l":52.85,"c":53.34,"v":1140600},{"d":"2006-09-29","o":53.48,"h":53.49,"l":52.67,"c":52.79,"v":441800},{"d":"2006-10-02","o":53.19,"h":53.54,"l":52.72,"c":52.81,"v":1879200},{"d":"2006-10-03","o":52.68,"h":52.81,"l":52.23,"c":52.54,"v":1898700},{"d":"2006-10-04","o":52.45,"h":52.77,"l":52.32,"c":52.68,"v":846000},{"d":"2006-10-05","o":52.55,"h":52.99,"l":52.5,"c":52.78,"v":796600},{"d":"2006-10-06","o":52.57,"h":52.77,"l":52.19,"c":52.49,"v":748900},{"d":"2006-10-09","o":52.35,"h":52.83,"l":52.25,"c":52.77,"v":643100},{"d":"2006-10-10","o":52.78,"h":52.91,"l":52.41,"c":52.78,"v":929800},{"d":"2006-10-11","o":52.54,"h":53.15,"l":52.42,"c":52.85,"v":845500},{"d":"2006-10-12","o":52.98,"h":53,"l":52.39,"c":52.73,"v":616500},{"d":"2006-10-13","o":52.66,"h":52.75,"l":52.31,"c":52.58,"v":530600},{"d":"2006-10-16","o":52.52,"h":53.09,"l":52.52,"c":52.95,"v":685500},{"d":"2006-10-17","o":52.9,"h":53.5,"l":52.88,"c":53.46,"v":1097800},{"d":"2006-10-18","o":53.49,"h":54.11,"l":53.4,"c":54.03,"v":830900},{"d":"2006-10-19","o":53.88,"h":54.18,"l":53.77,"c":54.13,"v":623800},{"d":"2006-10-20","o":54.18,"h":54.4,"l":53.8,"c":54.4,"v":758400},{"d":"2006-10-23","o":54.24,"h":54.64,"l":53.96,"c":54.63,"v":671700},{"d":"2006-10-24","o":54.48,"h":54.76,"l":54.25,"c":54.75,"v":854200},{"d":"2006-10-25","o":54.64,"h":55.24,"l":54.64,"c":55.12,"v":663100},{"d":"2006-10-26","o":54.49,"h":54.8,"l":54.36,"c":54.78,"v":1073000},{"d":"2006-10-27","o":54.81,"h":54.99,"l":54.65,"c":54.77,"v":1232500},{"d":"2006-10-30","o":54.98,"h":54.99,"l":54.69,"c":54.83,"v":546900},{"d":"2006-10-31","o":54.89,"h":54.95,"l":53.97,"c":54.1,"v":1289000},{"d":"2006-11-01","o":54.01,"h":54.48,"l":53.55,"c":54.29,"v":820900},{"d":"2006-11-02","o":54.05,"h":54.28,"l":53.65,"c":53.82,"v":1076200},{"d":"2006-11-03","o":54.15,"h":54.15,"l":53.32,"c":53.81,"v":1216700},{"d":"2006-11-06","o":53.77,"h":54.15,"l":53.57,"c":53.71,"v":889600},{"d":"2006-11-07","o":53.91,"h":53.97,"l":53.6,"c":53.91,"v":759400},{"d":"2006-11-08","o":53.72,"h":54.15,"l":53.7,"c":53.96,"v":864300},{"d":"2006-11-09","o":53.9,"h":53.99,"l":53.71,"c":53.74,"v":552500},{"d":"2006-11-10","o":53.69,"h":53.95,"l":53.62,"c":53.8,"v":683600},{"d":"2006-11-13","o":53.8,"h":53.93,"l":53.44,"c":53.45,"v":778000},{"d":"2006-11-14","o":53.46,"h":54,"l":53.42,"c":53.9,"v":864600},{"d":"2006-11-15","o":53.9,"h":53.9,"l":53.47,"c":53.49,"v":1315200},{"d":"2006-11-16","o":53.49,"h":53.76,"l":53.26,"c":53.41,"v":1347100},{"d":"2006-11-17","o":53.39,"h":53.8,"l":53.34,"c":53.8,"v":824500},{"d":"2006-11-20","o":53.75,"h":53.85,"l":53.64,"c":53.79,"v":1089400},{"d":"2006-11-21","o":53.85,"h":53.92,"l":53.57,"c":53.69,"v":1134200},{"d":"2006-11-22","o":53.66,"h":53.93,"l":53.5,"c":53.76,"v":2186200},{"d":"2006-11-24","o":53.71,"h":53.91,"l":53.69,"c":53.83,"v":342000},{"d":"2006-11-27","o":53.76,"h":53.87,"l":53.45,"c":53.66,"v":1801100},{"d":"2006-11-28","o":53.6,"h":54.25,"l":53.49,"c":54.08,"v":1283300},{"d":"2006-11-29","o":54.25,"h":54.7,"l":54.13,"c":54.6,"v":1026700},{"d":"2006-11-30","o":54.46,"h":54.8,"l":54.35,"c":54.71,"v":873400},{"d":"2006-12-01","o":54.85,"h":55.08,"l":54.43,"c":54.79,"v":922500},{"d":"2006-12-04","o":54.55,"h":54.73,"l":54.24,"c":54.36,"v":690700},{"d":"2006-12-05","o":54.5,"h":54.5,"l":54.08,"c":54.39,"v":773900},{"d":"2006-12-06","o":54.45,"h":54.45,"l":54.07,"c":54.25,"v":692700},{"d":"2006-12-07","o":54.18,"h":54.25,"l":53.6,"c":53.73,"v":829600},{"d":"2006-12-08","o":53.73,"h":53.92,"l":53.43,"c":53.51,"v":474000},{"d":"2006-12-11","o":53.45,"h":53.74,"l":53.45,"c":53.65,"v":531100},{"d":"2006-12-12","o":53.75,"h":53.99,"l":53.58,"c":53.88,"v":621800},{"d":"2006-12-13","o":53.9,"h":54.16,"l":53.78,"c":54,"v":685600},{"d":"2006-12-14","o":54,"h":54.38,"l":53.93,"c":54.16,"v":642600},{"d":"2006-12-15","o":54.16,"h":54.34,"l":53.79,"c":54.01,"v":805200},{"d":"2006-12-18","o":53.93,"h":54.12,"l":53.31,"c":53.48,"v":764600},{"d":"2006-12-19","o":53.31,"h":53.95,"l":53.25,"c":53.84,"v":837000},{"d":"2006-12-20","o":53.75,"h":54.14,"l":53.62,"c":53.8,"v":1030200},{"d":"2006-12-21","o":53.75,"h":54.06,"l":53.61,"c":53.85,"v":1059500},{"d":"2006-12-22","o":53.75,"h":54.22,"l":53.7,"c":53.91,"v":648200},{"d":"2006-12-26","o":53.9,"h":54.14,"l":53.68,"c":53.99,"v":423800},{"d":"2006-12-27","o":54.1,"h":54.33,"l":53.96,"c":54.08,"v":270700},{"d":"2006-12-28","o":54.15,"h":54.22,"l":53.93,"c":53.99,"v":537300},{"d":"2006-12-29","o":54.04,"h":54.11,"l":53.58,"c":53.73,"v":702000},{"d":"2007-01-03","o":53.73,"h":54.33,"l":53.62,"c":54,"v":689900},{"d":"2007-01-04","o":53.87,"h":54.18,"l":53.6,"c":53.84,"v":529100},{"d":"2007-01-05","o":53.72,"h":53.73,"l":52.89,"c":53.11,"v":833500},{"d":"2007-01-08","o":53.07,"h":53.33,"l":53,"c":53.16,"v":681000},{"d":"2007-01-09","o":53.25,"h":53.54,"l":53.02,"c":53.34,"v":1414700},{"d":"2007-01-10","o":53.19,"h":53.45,"l":53.1,"c":53.29,"v":444100},{"d":"2007-01-11","o":53.39,"h":53.77,"l":53.16,"c":53.35,"v":476100},{"d":"2007-01-12","o":53.47,"h":53.53,"l":52.78,"c":53.07,"v":1015500},{"d":"2007-01-16","o":53.16,"h":53.5,"l":52.99,"c":53,"v":515600},{"d":"2007-01-17","o":53.03,"h":53.12,"l":52.73,"c":53,"v":511100},{"d":"2007-01-18","o":53.02,"h":53.02,"l":52.52,"c":52.73,"v":711000},{"d":"2007-01-19","o":52.92,"h":53.05,"l":52.57,"c":53,"v":537600},{"d":"2007-01-22","o":52.84,"h":53.07,"l":52.68,"c":52.95,"v":662500},{"d":"2007-01-23","o":52.95,"h":52.99,"l":52.55,"c":52.94,"v":670100},{"d":"2007-01-24","o":52.95,"h":53.27,"l":52.9,"c":53.26,"v":492800},{"d":"2007-01-25","o":53.26,"h":53.36,"l":52.78,"c":52.86,"v":751600},{"d":"2007-01-26","o":52.85,"h":53.28,"l":52.58,"c":53.22,"v":774300},{"d":"2007-01-29","o":53.14,"h":53.15,"l":52.75,"c":52.8,"v":866600},{"d":"2007-01-30","o":52.92,"h":53.03,"l":52.6,"c":52.85,"v":742300},{"d":"2007-01-31","o":52.73,"h":53.2,"l":52.41,"c":53.11,"v":814600},{"d":"2007-02-01","o":53.24,"h":53.64,"l":53.09,"c":53.54,"v":589200},{"d":"2007-02-02","o":53.45,"h":53.75,"l":53.3,"c":53.69,"v":379700},{"d":"2007-02-05","o":53.74,"h":54.02,"l":53.54,"c":53.93,"v":425100},{"d":"2007-02-06","o":53.93,"h":54.15,"l":53.82,"c":54.04,"v":384300},{"d":"2007-02-07","o":53.92,"h":54.06,"l":53.75,"c":53.85,"v":549300},{"d":"2007-02-08","o":53.88,"h":54.32,"l":53.88,"c":54.13,"v":405000},{"d":"2007-02-09","o":54.07,"h":54.41,"l":53.71,"c":53.99,"v":792600},{"d":"2007-02-12","o":54.09,"h":54.32,"l":53.76,"c":54.15,"v":497100},{"d":"2007-02-13","o":54.16,"h":54.56,"l":54.1,"c":54.55,"v":461900},{"d":"2007-02-14","o":54.55,"h":55,"l":54.41,"c":54.89,"v":850300},{"d":"2007-02-15","o":53.51,"h":54.1,"l":53,"c":53.5,"v":1973200},{"d":"2007-02-16","o":53.33,"h":53.7,"l":53.32,"c":53.51,"v":899300},{"d":"2007-02-20","o":53.49,"h":53.68,"l":53.11,"c":53.67,"v":763600},{"d":"2007-02-21","o":53.45,"h":53.55,"l":52.87,"c":53.15,"v":683000},{"d":"2007-02-22","o":53.16,"h":53.35,"l":52.75,"c":52.96,"v":569600},{"d":"2007-02-23","o":52.96,"h":53.13,"l":52.67,"c":52.96,"v":651700},{"d":"2007-02-26","o":53.7,"h":54.49,"l":53.41,"c":53.63,"v":1121600},{"d":"2007-02-27","o":53.64,"h":53.64,"l":51.62,"c":52.05,"v":822400},{"d":"2007-02-28","o":52.22,"h":52.89,"l":52.1,"c":52.2,"v":1058500},{"d":"2007-03-01","o":52.2,"h":52.61,"l":51.34,"c":52.33,"v":1890200},{"d":"2007-03-02","o":52.23,"h":52.26,"l":51.48,"c":51.63,"v":807700},{"d":"2007-03-05","o":50.99,"h":50.99,"l":50.39,"c":50.53,"v":1108000},{"d":"2007-03-06","o":50.71,"h":50.93,"l":50.25,"c":50.85,"v":1068100},{"d":"2007-03-07","o":50.65,"h":51.09,"l":50.51,"c":50.86,"v":999700},{"d":"2007-03-08","o":50.86,"h":50.86,"l":50.1,"c":50.26,"v":1599300},{"d":"2007-03-09","o":50.3,"h":50.64,"l":49.89,"c":50.12,"v":1384300},{"d":"2007-03-12","o":50.12,"h":50.46,"l":49.92,"c":50.43,"v":876000},{"d":"2007-03-13","o":50.21,"h":50.5,"l":49.16,"c":49.6,"v":1949000},{"d":"2007-03-14","o":49.51,"h":50,"l":49.12,"c":49.59,"v":1965600},{"d":"2007-03-15","o":49.42,"h":49.87,"l":49.13,"c":49.68,"v":2071300},{"d":"2007-03-16","o":49.74,"h":49.79,"l":48.68,"c":48.74,"v":3173800},{"d":"2007-03-19","o":48.75,"h":49.45,"l":48.56,"c":49.23,"v":1558900},{"d":"2007-03-20","o":49.15,"h":50.41,"l":49.07,"c":50.31,"v":1615600},{"d":"2007-03-21","o":50.1,"h":50.88,"l":49.8,"c":50.71,"v":2341700},{"d":"2007-03-22","o":50.7,"h":50.7,"l":48.95,"c":50.03,"v":4952700},{"d":"2007-03-23","o":49.93,"h":50.75,"l":49.68,"c":50.63,"v":3003900},{"d":"2007-03-26","o":50.49,"h":50.83,"l":50.29,"c":50.63,"v":1461800},{"d":"2007-03-27","o":50.53,"h":50.67,"l":50.2,"c":50.62,"v":1571700},{"d":"2007-03-28","o":50.64,"h":51.97,"l":50.64,"c":51.15,"v":3613100},{"d":"2007-03-29","o":51.34,"h":51.34,"l":50.83,"c":51.15,"v":1328600},{"d":"2007-03-30","o":51.12,"h":51.34,"l":49.09,"c":50.3,"v":4642700},{"d":"2007-04-02","o":50.3,"h":50.98,"l":50.07,"c":50.92,"v":2203500},{"d":"2007-04-03","o":50.96,"h":51.11,"l":50.66,"c":50.91,"v":1479000},{"d":"2007-04-04","o":50.68,"h":50.99,"l":50.26,"c":50.52,"v":1742700},{"d":"2007-04-05","o":50.15,"h":50.7,"l":50.15,"c":50.48,"v":1420400},{"d":"2007-04-09","o":50.42,"h":50.68,"l":50,"c":50.16,"v":1626800},{"d":"2007-04-10","o":50.1,"h":50.87,"l":50.08,"c":50.84,"v":1452500},{"d":"2007-04-11","o":50.84,"h":50.99,"l":50.29,"c":50.65,"v":1364900},{"d":"2007-04-12","o":51,"h":51,"l":50.12,"c":50.47,"v":1031300},{"d":"2007-04-13","o":50.49,"h":50.63,"l":50.27,"c":50.61,"v":870800},{"d":"2007-04-16","o":50.69,"h":50.77,"l":50.34,"c":50.59,"v":1077700},{"d":"2007-04-17","o":50.53,"h":50.91,"l":50.48,"c":50.9,"v":1217800},{"d":"2007-04-18","o":50.72,"h":51.08,"l":50.55,"c":50.98,"v":1035100},{"d":"2007-04-19","o":51,"h":51.1,"l":50.44,"c":50.51,"v":1163000},{"d":"2007-04-20","o":50.6,"h":50.9,"l":49.73,"c":50.2,"v":2994200},{"d":"2007-04-23","o":50.21,"h":51.23,"l":50.2,"c":51.18,"v":1859500},{"d":"2007-04-24","o":51.43,"h":53.6,"l":51.29,"c":52.45,"v":3460700},{"d":"2007-04-25","o":52.52,"h":52.87,"l":52.27,"c":52.33,"v":1246700},{"d":"2007-04-26","o":52.27,"h":52.67,"l":52.09,"c":52.27,"v":2398400},{"d":"2007-04-27","o":52.05,"h":52.52,"l":52.04,"c":52.37,"v":2340800},{"d":"2007-04-30","o":52.37,"h":52.95,"l":52.31,"c":52.57,"v":3697200},{"d":"2007-05-01","o":52.63,"h":53.38,"l":52.63,"c":53.28,"v":1712900},{"d":"2007-05-02","o":53.28,"h":53.96,"l":53.26,"c":53.86,"v":1744500},{"d":"2007-05-03","o":53.8,"h":53.88,"l":53.46,"c":53.86,"v":1447700},{"d":"2007-05-04","o":53.91,"h":54.25,"l":53.63,"c":53.91,"v":1380200},{"d":"2007-05-07","o":54.02,"h":54.6,"l":54.02,"c":54.44,"v":1411000},{"d":"2007-05-08","o":54.3,"h":54.71,"l":54.12,"c":54.33,"v":1024500},{"d":"2007-05-09","o":54.4,"h":54.58,"l":54.25,"c":54.45,"v":922600},{"d":"2007-05-10","o":54.05,"h":54.48,"l":53.62,"c":53.72,"v":1409200},{"d":"2007-05-11","o":54.2,"h":54.71,"l":54,"c":54.37,"v":1258700},{"d":"2007-05-14","o":54.38,"h":54.47,"l":54.04,"c":54.25,"v":1025000},{"d":"2007-05-15","o":54.33,"h":54.95,"l":54.25,"c":54.34,"v":1206500},{"d":"2007-05-16","o":54.4,"h":55,"l":54.27,"c":54.93,"v":1579800},{"d":"2007-05-17","o":54.93,"h":54.99,"l":54.43,"c":54.62,"v":1254100},{"d":"2007-05-18","o":54.69,"h":54.74,"l":54.2,"c":54.44,"v":1293200},{"d":"2007-05-21","o":54.15,"h":54.32,"l":53.96,"c":54.07,"v":1265900},{"d":"2007-05-22","o":54.35,"h":54.62,"l":53.86,"c":53.9,"v":2057800},{"d":"2007-05-23","o":53.91,"h":54.35,"l":53.47,"c":53.55,"v":1512600},{"d":"2007-05-24","o":53.47,"h":53.77,"l":52.27,"c":52.29,"v":2277900},{"d":"2007-05-25","o":52.53,"h":52.74,"l":51.54,"c":51.9,"v":1575600},{"d":"2007-05-29","o":52.25,"h":52.65,"l":52,"c":52.13,"v":1264600},{"d":"2007-05-30","o":52,"h":52.45,"l":51.8,"c":52.45,"v":1721000},{"d":"2007-05-31","o":52.41,"h":53.11,"l":52.1,"c":53.07,"v":2497500},{"d":"2007-06-01","o":53.22,"h":53.25,"l":52.6,"c":52.77,"v":1963600},{"d":"2007-06-04","o":52.14,"h":52.4,"l":51.51,"c":51.86,"v":1386700},{"d":"2007-06-05","o":51.63,"h":51.79,"l":50.95,"c":51.01,"v":1359600},{"d":"2007-06-06","o":51.01,"h":51.02,"l":50.12,"c":50.51,"v":1327900},{"d":"2007-06-07","o":50.35,"h":50.4,"l":48.88,"c":48.94,"v":1924500},{"d":"2007-06-08","o":48.94,"h":49.46,"l":48.65,"c":49.19,"v":2146600},{"d":"2007-06-11","o":49.19,"h":49.97,"l":49.1,"c":49.62,"v":1457100},{"d":"2007-06-12","o":49.6,"h":49.61,"l":48.81,"c":49.01,"v":1905400},{"d":"2007-06-13","o":49.35,"h":50.15,"l":49.3,"c":50.1,"v":2036300},{"d":"2007-06-14","o":50.1,"h":50.46,"l":49.77,"c":49.98,"v":1549200},{"d":"2007-06-15","o":50.5,"h":50.9,"l":50.32,"c":50.43,"v":2768300},{"d":"2007-06-18","o":50.47,"h":50.56,"l":49.84,"c":50.06,"v":1282600},{"d":"2007-06-19","o":49.81,"h":50.12,"l":49.57,"c":49.97,"v":1581300},{"d":"2007-06-20","o":50.02,"h":50.15,"l":48.74,"c":48.76,"v":1040900},{"d":"2007-06-21","o":48.77,"h":49.28,"l":48.4,"c":48.97,"v":976500},{"d":"2007-06-22","o":48.8,"h":48.87,"l":48.23,"c":48.5,"v":1470400},{"d":"2007-06-25","o":48.46,"h":48.95,"l":48.3,"c":48.47,"v":1624100},{"d":"2007-06-26","o":49,"h":49.5,"l":48.62,"c":48.62,"v":1767400},{"d":"2007-06-27","o":48.4,"h":49.18,"l":48.23,"c":49.18,"v":1498200},{"d":"2007-06-28","o":49.17,"h":49.47,"l":48.65,"c":48.71,"v":894000},{"d":"2007-06-29","o":48.96,"h":49.4,"l":48.45,"c":49.01,"v":1157300},{"d":"2007-07-02","o":49.38,"h":50.13,"l":49.32,"c":50.13,"v":1404900},{"d":"2007-07-03","o":50.17,"h":50.45,"l":49.85,"c":50.15,"v":612700},{"d":"2007-07-05","o":49.98,"h":50.41,"l":49.47,"c":49.85,"v":1124200},{"d":"2007-07-06","o":49.73,"h":49.8,"l":49.16,"c":49.58,"v":696300},{"d":"2007-07-09","o":49.71,"h":50.07,"l":49.59,"c":49.81,"v":807300},{"d":"2007-07-10","o":49.6,"h":49.85,"l":49.21,"c":49.21,"v":1163600},{"d":"2007-07-11","o":49.06,"h":49.46,"l":49,"c":49.46,"v":1085500},{"d":"2007-07-12","o":49.58,"h":50.16,"l":49.43,"c":50.16,"v":937300},{"d":"2007-07-13","o":50.03,"h":51.14,"l":50.03,"c":50.89,"v":978700},{"d":"2007-07-16","o":50.68,"h":50.99,"l":50.03,"c":50.04,"v":651200},{"d":"2007-07-17","o":49.91,"h":50.75,"l":49.9,"c":50.51,"v":1365300},{"d":"2007-07-18","o":50.45,"h":51.95,"l":50.3,"c":51.82,"v":2392000},{"d":"2007-07-19","o":51.99,"h":52.8,"l":51.8,"c":52.55,"v":1472600},{"d":"2007-07-20","o":52.52,"h":52.7,"l":51.43,"c":51.5,"v":1954700},{"d":"2007-07-23","o":51.65,"h":52.21,"l":51.36,"c":51.73,"v":1085100},{"d":"2007-07-24","o":52.27,"h":52.92,"l":50.13,"c":50.19,"v":2329700},{"d":"2007-07-25","o":50.42,"h":50.93,"l":49.61,"c":50.56,"v":3013400},{"d":"2007-07-26","o":50.06,"h":50.65,"l":48.32,"c":49.04,"v":4377300},{"d":"2007-07-27","o":49.1,"h":49.5,"l":48.75,"c":48.76,"v":2385500},{"d":"2007-07-30","o":48.78,"h":49.01,"l":48.11,"c":48.49,"v":2020100},{"d":"2007-07-31","o":48.64,"h":49.33,"l":47.98,"c":47.98,"v":1725600},{"d":"2007-08-01","o":47.95,"h":49.97,"l":47.91,"c":49.8,"v":2308500},{"d":"2007-08-02","o":49.45,"h":50.11,"l":48.87,"c":49.01,"v":3118100},{"d":"2007-08-03","o":48.95,"h":49.2,"l":47.51,"c":47.54,"v":3015000},{"d":"2007-08-06","o":47.69,"h":48.71,"l":47.1,"c":48.47,"v":2266700},{"d":"2007-08-07","o":48.25,"h":50.16,"l":48.01,"c":49.89,"v":1819100},{"d":"2007-08-08","o":49.92,"h":51.47,"l":49.71,"c":51.25,"v":2765600},{"d":"2007-08-09","o":51,"h":52.27,"l":50.51,"c":51.22,"v":3368100},{"d":"2007-08-10","o":50.65,"h":52.31,"l":50.47,"c":51.36,"v":2049500},{"d":"2007-08-13","o":51.53,"h":52,"l":49.79,"c":49.8,"v":1957700},{"d":"2007-08-14","o":49.83,"h":49.95,"l":48.44,"c":48.44,"v":1670900},{"d":"2007-08-15","o":48.44,"h":49.6,"l":48.31,"c":48.33,"v":1739100},{"d":"2007-08-16","o":48.18,"h":49.5,"l":47.9,"c":49.2,"v":2668300},{"d":"2007-08-17","o":50.28,"h":50.66,"l":49.01,"c":50.36,"v":1670700},{"d":"2007-08-20","o":50,"h":50.64,"l":49.6,"c":50.25,"v":1123700},{"d":"2007-08-21","o":49.9,"h":50.75,"l":49.8,"c":50.45,"v":1263100},{"d":"2007-08-22","o":50.8,"h":50.97,"l":50.28,"c":50.65,"v":1192500},{"d":"2007-08-23","o":50.93,"h":51.5,"l":50.57,"c":51.2,"v":2158900},{"d":"2007-08-24","o":51,"h":51.19,"l":50.55,"c":51.05,"v":961900},{"d":"2007-08-27","o":50.87,"h":50.88,"l":49.48,"c":50.14,"v":1948500},{"d":"2007-08-28","o":49.93,"h":50.41,"l":49.47,"c":49.54,"v":1714100},{"d":"2007-08-29","o":49.69,"h":50.81,"l":49.66,"c":50.74,"v":995200},{"d":"2007-08-30","o":50.32,"h":51.07,"l":50.23,"c":50.57,"v":1222500},{"d":"2007-08-31","o":51.19,"h":51.19,"l":50.35,"c":50.78,"v":1031300},{"d":"2007-09-04","o":50.46,"h":51.38,"l":50.3,"c":51.17,"v":944000},{"d":"2007-09-05","o":50.67,"h":50.98,"l":50.27,"c":50.69,"v":1211700},{"d":"2007-09-06","o":50.72,"h":51.3,"l":50.62,"c":51.02,"v":958300},{"d":"2007-09-07","o":50.53,"h":51.06,"l":50.28,"c":50.62,"v":1241500},{"d":"2007-09-10","o":50.75,"h":50.88,"l":50.25,"c":50.4,"v":1166300},{"d":"2007-09-11","o":50.51,"h":50.77,"l":50.31,"c":50.76,"v":968700},{"d":"2007-09-12","o":50.55,"h":51.6,"l":50.4,"c":51.39,"v":998200},{"d":"2007-09-13","o":51.69,"h":51.93,"l":51.42,"c":51.68,"v":789900},{"d":"2007-09-14","o":51.3,"h":52.1,"l":51.3,"c":52.04,"v":928800},{"d":"2007-09-17","o":52.01,"h":52.22,"l":51.61,"c":52.02,"v":751600},{"d":"2007-09-18","o":52.33,"h":53.29,"l":52,"c":53.19,"v":1209000},{"d":"2007-09-19","o":53.63,"h":53.89,"l":53.19,"c":53.51,"v":1407100},{"d":"2007-09-20","o":53.47,"h":53.57,"l":53,"c":53,"v":711800},{"d":"2007-09-21","o":53.58,"h":53.58,"l":53,"c":53.31,"v":1329000},{"d":"2007-09-24","o":53.23,"h":53.38,"l":52.81,"c":53.02,"v":1446400},{"d":"2007-09-25","o":52.98,"h":53.32,"l":52.6,"c":52.78,"v":1443900},{"d":"2007-09-26","o":52.93,"h":53.11,"l":52.55,"c":53.08,"v":1432400},{"d":"2007-09-27","o":53.4,"h":53.4,"l":52.71,"c":53.02,"v":977100},{"d":"2007-09-28","o":53.3,"h":53.34,"l":52.35,"c":52.5,"v":882800},{"d":"2007-10-01","o":52.9,"h":53.43,"l":52.61,"c":53.34,"v":904300},{"d":"2007-10-02","o":53.37,"h":53.6,"l":53.12,"c":53.4,"v":980400},{"d":"2007-10-03","o":53.19,"h":53.68,"l":53.19,"c":53.55,"v":454300},{"d":"2007-10-04","o":53.58,"h":53.89,"l":53.44,"c":53.86,"v":556800},{"d":"2007-10-05","o":53.94,"h":54,"l":53.44,"c":53.71,"v":933700},{"d":"2007-10-08","o":53.78,"h":53.89,"l":53.6,"c":53.74,"v":483100},{"d":"2007-10-09","o":53.8,"h":54.23,"l":53.5,"c":54.14,"v":1278500},{"d":"2007-10-10","o":53.9,"h":54.07,"l":53.79,"c":53.89,"v":531400},{"d":"2007-10-11","o":54,"h":54.36,"l":53.49,"c":53.83,"v":1154100},{"d":"2007-10-12","o":53.9,"h":54.24,"l":53.79,"c":54,"v":571600},{"d":"2007-10-15","o":54,"h":54.15,"l":53.42,"c":53.81,"v":832700},{"d":"2007-10-16","o":53.79,"h":54.04,"l":53.57,"c":53.95,"v":1022900},{"d":"2007-10-17","o":54.19,"h":54.4,"l":53.62,"c":54.09,"v":1266700},{"d":"2007-10-18","o":53.9,"h":54.29,"l":53.64,"c":53.7,"v":889600},{"d":"2007-10-19","o":53.46,"h":53.69,"l":52.46,"c":52.46,"v":1114500},{"d":"2007-10-22","o":52.25,"h":52.83,"l":52.04,"c":52.74,"v":819000},{"d":"2007-10-23","o":53,"h":53.06,"l":52.13,"c":52.41,"v":913800},{"d":"2007-10-24","o":52.1,"h":52.56,"l":51.81,"c":52.51,"v":1001000},{"d":"2007-10-25","o":52.57,"h":53.07,"l":52.37,"c":53,"v":792000},{"d":"2007-10-26","o":53.28,"h":53.43,"l":53,"c":53.43,"v":558400},{"d":"2007-10-29","o":53.56,"h":54,"l":53.43,"c":53.64,"v":712500},{"d":"2007-10-30","o":53.45,"h":53.97,"l":53.29,"c":53.58,"v":638700},{"d":"2007-10-31","o":53.71,"h":54.33,"l":53.54,"c":54.06,"v":862800},{"d":"2007-11-01","o":53.97,"h":53.97,"l":52.9,"c":52.96,"v":898500},{"d":"2007-11-02","o":53.13,"h":53.46,"l":52.83,"c":53.14,"v":1235100},{"d":"2007-11-05","o":53.74,"h":53.74,"l":53.14,"c":53.5,"v":1214000},{"d":"2007-11-06","o":53.26,"h":53.94,"l":53.2,"c":53.91,"v":888900},{"d":"2007-11-07","o":53.4,"h":53.88,"l":52.92,"c":52.92,"v":1050000},{"d":"2007-11-08","o":52.96,"h":53.85,"l":52.9,"c":53.68,"v":1028100},{"d":"2007-11-09","o":53.71,"h":53.82,"l":52.63,"c":52.8,"v":1086800},{"d":"2007-11-12","o":52.67,"h":53.04,"l":52.21,"c":52.23,"v":1069600},{"d":"2007-11-13","o":52.53,"h":52.92,"l":52,"c":52.92,"v":761300},{"d":"2007-11-14","o":53.13,"h":53.13,"l":52.24,"c":52.35,"v":828100},{"d":"2007-11-15","o":52.25,"h":52.65,"l":51.96,"c":52.4,"v":1154900},{"d":"2007-11-16","o":52.65,"h":53.01,"l":52.25,"c":53.01,"v":966500},{"d":"2007-11-19","o":52.57,"h":53.28,"l":52.57,"c":52.94,"v":899900},{"d":"2007-11-20","o":52.92,"h":53.72,"l":52.85,"c":53.52,"v":1092500},{"d":"2007-11-21","o":53.19,"h":54.2,"l":53.13,"c":53.53,"v":1254900},{"d":"2007-11-23","o":53.85,"h":53.94,"l":53.27,"c":53.59,"v":263800},{"d":"2007-11-26","o":53.3,"h":54.15,"l":52.96,"c":52.96,"v":1450600},{"d":"2007-11-27","o":53.13,"h":53.99,"l":52.95,"c":53.64,"v":1333900},{"d":"2007-11-28","o":53.94,"h":54,"l":53.52,"c":53.9,"v":1978000},{"d":"2007-11-29","o":53.62,"h":54.2,"l":53.57,"c":53.61,"v":1209300},{"d":"2007-11-30","o":54.14,"h":54.14,"l":53.55,"c":53.85,"v":1809000},{"d":"2007-12-03","o":53.74,"h":53.74,"l":52.9,"c":53.25,"v":1387900},{"d":"2007-12-04","o":53.05,"h":53.75,"l":52.84,"c":53.54,"v":1397200},{"d":"2007-12-05","o":53.9,"h":54.13,"l":53.57,"c":54.03,"v":1323200},{"d":"2007-12-06","o":54.01,"h":54.01,"l":53.34,"c":53.78,"v":840100},{"d":"2007-12-07","o":53.99,"h":54.04,"l":53.29,"c":53.69,"v":683900},{"d":"2007-12-10","o":53.73,"h":54.29,"l":53.46,"c":54.16,"v":818800},{"d":"2007-12-11","o":54.19,"h":54.35,"l":53.25,"c":53.38,"v":1188400},{"d":"2007-12-12","o":54.32,"h":54.32,"l":53.12,"c":53.55,"v":1405700},{"d":"2007-12-13","o":53.4,"h":54.4,"l":53.32,"c":54.33,"v":1041000},{"d":"2007-12-14","o":54.24,"h":54.25,"l":53.7,"c":53.77,"v":1051600},{"d":"2007-12-17","o":53.7,"h":53.82,"l":53.31,"c":53.4,"v":1135500},{"d":"2007-12-18","o":53.68,"h":54.25,"l":53.48,"c":53.8,"v":1188000},{"d":"2007-12-19","o":53.92,"h":54.19,"l":53.42,"c":53.69,"v":1030100},{"d":"2007-12-20","o":53.91,"h":54.28,"l":53.62,"c":53.93,"v":1370800},{"d":"2007-12-21","o":54.3,"h":54.74,"l":54.2,"c":54.35,"v":1752200},{"d":"2007-12-24","o":54.35,"h":54.52,"l":54.18,"c":54.46,"v":226500},{"d":"2007-12-26","o":54.3,"h":54.43,"l":54.08,"c":54.26,"v":412800},{"d":"2007-12-27","o":54.2,"h":54.34,"l":53.87,"c":53.87,"v":682800},{"d":"2007-12-28","o":54.18,"h":54.47,"l":54.01,"c":54.43,"v":606600},{"d":"2007-12-31","o":54.18,"h":54.6,"l":54.11,"c":54.21,"v":783200},{"d":"2008-01-02","o":54.09,"h":54.28,"l":53.21,"c":53.35,"v":885800},{"d":"2008-01-03","o":53.52,"h":53.99,"l":53.31,"c":53.31,"v":911100},{"d":"2008-01-04","o":53.08,"h":53.45,"l":52.92,"c":52.92,"v":1209100},{"d":"2008-01-07","o":52.8,"h":53.66,"l":52.8,"c":53.61,"v":1314700},{"d":"2008-01-08","o":53.68,"h":54.29,"l":53.27,"c":53.31,"v":1065000},{"d":"2008-01-09","o":53.37,"h":53.66,"l":53.08,"c":53.25,"v":1240600},{"d":"2008-01-10","o":52.81,"h":53.51,"l":52.31,"c":52.45,"v":2231100},{"d":"2008-01-11","o":51.93,"h":52.46,"l":51.21,"c":51.86,"v":1795900},{"d":"2008-01-14","o":52.17,"h":52.19,"l":51.46,"c":51.6,"v":1262500},{"d":"2008-01-15","o":51.07,"h":51.88,"l":51,"c":51,"v":1188600},{"d":"2008-01-16","o":51.01,"h":51.42,"l":50.46,"c":50.56,"v":1633400},{"d":"2008-01-17","o":50.24,"h":50.24,"l":48.14,"c":48.29,"v":3089700},{"d":"2008-01-18","o":48.59,"h":48.7,"l":46.74,"c":47.1,"v":2198300},{"d":"2008-01-22","o":44.92,"h":46.07,"l":41.16,"c":45.78,"v":2554500},{"d":"2008-01-23","o":45.07,"h":47.42,"l":43.99,"c":47.37,"v":2697800},{"d":"2008-01-24","o":47.68,"h":47.68,"l":45.35,"c":45.45,"v":2224800},{"d":"2008-01-25","o":45.79,"h":45.79,"l":43.95,"c":44.18,"v":2089600},{"d":"2008-01-28","o":44.19,"h":45.22,"l":44.19,"c":44.83,"v":1683300},{"d":"2008-01-29","o":45.19,"h":45.28,"l":43.94,"c":44.17,"v":2024400},{"d":"2008-01-30","o":44.07,"h":45.04,"l":43.6,"c":44.13,"v":2287200},{"d":"2008-01-31","o":44.1,"h":45.09,"l":43.65,"c":44.74,"v":1645100},{"d":"2008-02-01","o":44.67,"h":45.54,"l":44.52,"c":45.54,"v":1335900},{"d":"2008-02-04","o":45.55,"h":46.75,"l":45.31,"c":46.35,"v":1760300},{"d":"2008-02-05","o":46.01,"h":46.11,"l":45,"c":45.01,"v":1579000},{"d":"2008-02-06","o":45.23,"h":45.68,"l":44.9,"c":45,"v":1364000},{"d":"2008-02-07","o":44.93,"h":44.96,"l":44.09,"c":44.5,"v":1436700},{"d":"2008-02-08","o":44.35,"h":44.68,"l":44.05,"c":44.3,"v":1368500},{"d":"2008-02-11","o":44.37,"h":44.41,"l":43.9,"c":44.16,"v":779600},{"d":"2008-02-12","o":44.16,"h":44.67,"l":44.01,"c":44.32,"v":1219900},{"d":"2008-02-13","o":44.6,"h":44.8,"l":44.13,"c":44.46,"v":1087800},{"d":"2008-02-14","o":45.88,"h":45.88,"l":43.82,"c":44,"v":1085700},{"d":"2008-02-15","o":43.92,"h":44.11,"l":43.46,"c":44.09,"v":854800},{"d":"2008-02-19","o":44.53,"h":44.69,"l":43.96,"c":44.21,"v":1265600},{"d":"2008-02-20","o":43.91,"h":44.1,"l":43.5,"c":43.96,"v":818400},{"d":"2008-02-21","o":44.19,"h":44.19,"l":43,"c":43.06,"v":829500},{"d":"2008-02-22","o":43.19,"h":43.7,"l":42.87,"c":43.65,"v":1143700},{"d":"2008-02-25","o":43.76,"h":43.97,"l":43.39,"c":43.87,"v":1024800},{"d":"2008-02-26","o":43.75,"h":44.1,"l":43.51,"c":44.1,"v":1036000},{"d":"2008-02-27","o":43.89,"h":44.19,"l":43.34,"c":43.48,"v":1128000},{"d":"2008-02-28","o":43.25,"h":43.42,"l":42.83,"c":43.33,"v":1001300},{"d":"2008-02-29","o":43.08,"h":43.15,"l":42.37,"c":42.7,"v":1643600},{"d":"2008-03-03","o":42.59,"h":42.59,"l":41.41,"c":41.77,"v":2088000},{"d":"2008-03-04","o":41.51,"h":42.52,"l":41.5,"c":42.42,"v":1553900},{"d":"2008-03-05","o":42.14,"h":42.49,"l":41.7,"c":42.4,"v":2496400},{"d":"2008-03-06","o":42.28,"h":42.49,"l":41.66,"c":41.66,"v":1296100},{"d":"2008-03-07","o":41.6,"h":41.62,"l":41.05,"c":41.49,"v":1573100},{"d":"2008-03-10","o":41.61,"h":41.86,"l":41.1,"c":41.54,"v":1220200},{"d":"2008-03-11","o":41.61,"h":42.53,"l":41.61,"c":42.49,"v":1747800},{"d":"2008-03-12","o":42.5,"h":42.97,"l":42.03,"c":42.04,"v":1501300},{"d":"2008-03-13","o":41.59,"h":41.96,"l":41.25,"c":41.83,"v":1646600},{"d":"2008-03-14","o":42.1,"h":42.18,"l":41,"c":41.55,"v":1586400},{"d":"2008-03-17","o":40.92,"h":42.65,"l":40.92,"c":42.36,"v":1895700},{"d":"2008-03-18","o":42.97,"h":43.54,"l":42.68,"c":43.5,"v":1644100},{"d":"2008-03-19","o":43.62,"h":44.19,"l":42.86,"c":42.86,"v":1194400},{"d":"2008-03-20","o":43.16,"h":43.67,"l":42.53,"c":43.56,"v":1823400},{"d":"2008-03-24","o":43.65,"h":43.99,"l":43.02,"c":43.34,"v":1244000},{"d":"2008-03-25","o":43.55,"h":43.62,"l":42.86,"c":43,"v":1139500},{"d":"2008-03-26","o":43.22,"h":43.72,"l":42.99,"c":43.5,"v":2062700},{"d":"2008-03-27","o":43.8,"h":44.42,"l":43.49,"c":43.91,"v":2041200},{"d":"2008-03-28","o":44.27,"h":44.48,"l":43.32,"c":43.44,"v":1232600},{"d":"2008-03-31","o":43.26,"h":44.17,"l":43.25,"c":44.04,"v":1372300},{"d":"2008-04-01","o":44.04,"h":45.04,"l":44.04,"c":44.93,"v":1850700},{"d":"2008-04-02","o":44.88,"h":45.55,"l":44.74,"c":45.26,"v":933700},{"d":"2008-04-03","o":45,"h":45.33,"l":44.89,"c":45.03,"v":768000},{"d":"2008-04-04","o":45.03,"h":45.6,"l":44.85,"c":45.09,"v":765700},{"d":"2008-04-07","o":45.46,"h":45.59,"l":44.76,"c":45.32,"v":757800},{"d":"2008-04-08","o":45.1,"h":45.38,"l":44.89,"c":45.17,"v":851300},{"d":"2008-04-09","o":45.1,"h":45.32,"l":44.75,"c":45.08,"v":1490600},{"d":"2008-04-10","o":45.18,"h":45.25,"l":44.41,"c":44.6,"v":995500},{"d":"2008-04-11","o":44.38,"h":44.75,"l":44.31,"c":44.51,"v":695200},{"d":"2008-04-14","o":44.41,"h":44.7,"l":44.29,"c":44.55,"v":549000},{"d":"2008-04-15","o":44.75,"h":45.18,"l":44.56,"c":45.14,"v":645900},{"d":"2008-04-16","o":45.4,"h":45.54,"l":44.81,"c":45.44,"v":1305600},{"d":"2008-04-17","o":45.45,"h":46.05,"l":45.45,"c":45.86,"v":985200},{"d":"2008-04-18","o":46.69,"h":46.69,"l":45.5,"c":45.88,"v":1000100},{"d":"2008-04-21","o":45.71,"h":45.89,"l":45.14,"c":45.58,"v":656400},{"d":"2008-04-22","o":45.48,"h":45.79,"l":45.08,"c":45.31,"v":516500},{"d":"2008-04-23","o":45.4,"h":45.75,"l":45.29,"c":45.64,"v":715600},{"d":"2008-04-24","o":45.7,"h":45.86,"l":45.13,"c":45.4,"v":636200},{"d":"2008-04-25","o":45.61,"h":45.87,"l":45.41,"c":45.59,"v":477700},{"d":"2008-04-28","o":45.51,"h":45.94,"l":45.45,"c":45.49,"v":538700},{"d":"2008-04-29","o":45.5,"h":45.76,"l":45.29,"c":45.48,"v":563400},{"d":"2008-04-30","o":45.48,"h":46.15,"l":45.34,"c":45.36,"v":849000},{"d":"2008-05-01","o":45.48,"h":46.51,"l":45.38,"c":46.32,"v":1164100},{"d":"2008-05-02","o":46.94,"h":48.39,"l":46.74,"c":47.75,"v":3083800},{"d":"2008-05-05","o":47.52,"h":47.66,"l":46.38,"c":46.69,"v":929200},{"d":"2008-05-06","o":46.7,"h":46.79,"l":45.93,"c":46.69,"v":767900},{"d":"2008-05-07","o":46.33,"h":46.52,"l":45.62,"c":45.73,"v":1025000},{"d":"2008-05-08","o":45.77,"h":46.09,"l":45.27,"c":45.99,"v":984200},{"d":"2008-05-09","o":45.63,"h":46.02,"l":45.29,"c":45.91,"v":643900},{"d":"2008-05-12","o":45.92,"h":46.25,"l":45.62,"c":46.25,"v":387700},{"d":"2008-05-13","o":46.47,"h":46.47,"l":45.32,"c":45.53,"v":953600},{"d":"2008-05-14","o":45.78,"h":46.23,"l":45.39,"c":46.08,"v":755900},{"d":"2008-05-15","o":46.2,"h":46.2,"l":45.57,"c":46.07,"v":656200},{"d":"2008-05-16","o":45.98,"h":46.24,"l":45.72,"c":46.07,"v":587400},{"d":"2008-05-19","o":46.19,"h":46.3,"l":45.87,"c":45.94,"v":920200},{"d":"2008-05-20","o":45.93,"h":46.06,"l":45.52,"c":45.65,"v":1514300},{"d":"2008-05-21","o":45.69,"h":46.2,"l":45.55,"c":45.56,"v":772000},{"d":"2008-05-22","o":45.66,"h":46.09,"l":45.48,"c":45.86,"v":963900},{"d":"2008-05-23","o":45.73,"h":45.77,"l":44.87,"c":44.91,"v":809100},{"d":"2008-05-27","o":45.12,"h":45.57,"l":45.02,"c":45.55,"v":853700},{"d":"2008-05-28","o":45.67,"h":45.88,"l":45.2,"c":45.59,"v":820200},{"d":"2008-05-29","o":45.6,"h":45.97,"l":45.4,"c":45.79,"v":676900},{"d":"2008-05-30","o":45.82,"h":45.91,"l":45.38,"c":45.45,"v":774400},{"d":"2008-06-02","o":45.41,"h":45.44,"l":44.89,"c":45.04,"v":915700},{"d":"2008-06-03","o":45.17,"h":45.31,"l":44.37,"c":44.49,"v":1246300},{"d":"2008-06-04","o":44.48,"h":44.9,"l":44.12,"c":44.5,"v":1831600},{"d":"2008-06-05","o":44.53,"h":44.69,"l":44.24,"c":44.68,"v":1252500},{"d":"2008-06-06","o":44.65,"h":44.65,"l":43.61,"c":43.65,"v":2075400},{"d":"2008-06-09","o":43.49,"h":43.95,"l":43.05,"c":43.76,"v":1145500},{"d":"2008-06-10","o":43.6,"h":44.46,"l":43.29,"c":44.3,"v":1597300},{"d":"2008-06-11","o":43.92,"h":44.26,"l":43.7,"c":43.75,"v":1024400},{"d":"2008-06-12","o":43.79,"h":43.83,"l":43,"c":43.22,"v":1921400},{"d":"2008-06-13","o":43.56,"h":43.57,"l":43.14,"c":43.49,"v":1946600},{"d":"2008-06-16","o":43.18,"h":43.58,"l":42.98,"c":43.54,"v":906700},{"d":"2008-06-17","o":43.59,"h":43.81,"l":43.26,"c":43.39,"v":622400},{"d":"2008-06-18","o":43.32,"h":43.49,"l":42.81,"c":42.95,"v":735400},{"d":"2008-06-19","o":42.79,"h":43.39,"l":42.74,"c":43.39,"v":1047000},{"d":"2008-06-20","o":43.11,"h":43.51,"l":42.7,"c":42.7,"v":1833000},{"d":"2008-06-23","o":43.02,"h":43.48,"l":42.8,"c":43.01,"v":628100},{"d":"2008-06-24","o":42.85,"h":43,"l":42.71,"c":42.8,"v":687800},{"d":"2008-06-25","o":43,"h":43.33,"l":42.73,"c":43.04,"v":773400},{"d":"2008-06-26","o":42.91,"h":42.91,"l":41.96,"c":41.96,"v":785700},{"d":"2008-06-27","o":41.95,"h":42.4,"l":41.36,"c":41.36,"v":990500},{"d":"2008-06-30","o":41.34,"h":42.65,"l":41.34,"c":42.23,"v":1285800},{"d":"2008-07-01","o":41.84,"h":42.75,"l":41.81,"c":42.64,"v":1478500},{"d":"2008-07-02","o":42.64,"h":43.16,"l":42.43,"c":42.43,"v":851400},{"d":"2008-07-03","o":42.51,"h":42.84,"l":41.86,"c":41.98,"v":645500},{"d":"2008-07-07","o":42.07,"h":42.35,"l":41.35,"c":41.59,"v":1189300},{"d":"2008-07-08","o":41.63,"h":42.26,"l":41.61,"c":42.15,"v":2608700},{"d":"2008-07-09","o":42.15,"h":42.15,"l":41.64,"c":41.64,"v":2847900},{"d":"2008-07-10","o":41.56,"h":41.87,"l":41.25,"c":41.62,"v":1890400},{"d":"2008-07-11","o":41.25,"h":41.58,"l":40.76,"c":41.02,"v":3348300},{"d":"2008-07-14","o":41.42,"h":41.42,"l":40.8,"c":40.83,"v":1382000},{"d":"2008-07-15","o":40.65,"h":41.08,"l":40.6,"c":40.88,"v":1336000},{"d":"2008-07-16","o":41.01,"h":41.1,"l":40.46,"c":40.62,"v":1978400},{"d":"2008-07-17","o":40.67,"h":40.67,"l":40.03,"c":40.26,"v":1624800},{"d":"2008-07-18","o":40.25,"h":40.87,"l":39.91,"c":40.45,"v":1376200},{"d":"2008-07-21","o":40.64,"h":40.8,"l":40.22,"c":40.69,"v":1061500},{"d":"2008-07-22","o":40.7,"h":41.14,"l":40.33,"c":40.55,"v":2237500},{"d":"2008-07-23","o":40.46,"h":40.6,"l":39.84,"c":40.46,"v":1494600},{"d":"2008-07-24","o":40.32,"h":40.74,"l":39.85,"c":40.21,"v":1361900},{"d":"2008-07-25","o":40.29,"h":40.55,"l":39.99,"c":40.1,"v":971500},{"d":"2008-07-28","o":40.07,"h":40.29,"l":39.84,"c":40.07,"v":771800},{"d":"2008-07-29","o":40.13,"h":40.32,"l":39.99,"c":40.27,"v":896700},{"d":"2008-07-30","o":40.38,"h":40.93,"l":40.18,"c":40.86,"v":1002400},{"d":"2008-07-31","o":40.84,"h":41.11,"l":40.71,"c":41.09,"v":1178800},{"d":"2008-08-01","o":41.4,"h":41.69,"l":39.15,"c":39.19,"v":2182800},{"d":"2008-08-04","o":39.75,"h":39.88,"l":39.04,"c":39.04,"v":1056100},{"d":"2008-08-05","o":39.28,"h":40.36,"l":38.92,"c":40.36,"v":2331900},{"d":"2008-08-06","o":40.36,"h":40.7,"l":40,"c":40.04,"v":1648100},{"d":"2008-08-07","o":39.9,"h":40.21,"l":39.51,"c":39.6,"v":765300},{"d":"2008-08-08","o":39.52,"h":40.43,"l":39.5,"c":40.42,"v":968800},{"d":"2008-08-11","o":40.31,"h":41.62,"l":40.04,"c":41.35,"v":2204300},{"d":"2008-08-12","o":41.43,"h":42.12,"l":41.08,"c":41.9,"v":1642300},{"d":"2008-08-13","o":41.94,"h":42.48,"l":41.75,"c":41.87,"v":1209900},{"d":"2008-08-14","o":41.69,"h":41.81,"l":40.9,"c":41.28,"v":1037300},{"d":"2008-08-15","o":41.45,"h":42.04,"l":41.28,"c":42,"v":1100500},{"d":"2008-08-18","o":42,"h":42.2,"l":41.87,"c":42.17,"v":980800},{"d":"2008-08-19","o":42.05,"h":42.28,"l":41.76,"c":42.04,"v":668900},{"d":"2008-08-20","o":42.04,"h":42.16,"l":41.81,"c":42.02,"v":1012100},{"d":"2008-08-21","o":42.05,"h":42.22,"l":41.7,"c":42.04,"v":1140800},{"d":"2008-08-22","o":42.15,"h":42.55,"l":42,"c":42.51,"v":781700},{"d":"2008-08-25","o":42.28,"h":42.42,"l":41.75,"c":42.03,"v":502200},{"d":"2008-08-26","o":42.08,"h":42.39,"l":41.85,"c":42.2,"v":584500},{"d":"2008-08-27","o":42.04,"h":42.7,"l":42.04,"c":42.6,"v":625600},{"d":"2008-08-28","o":42.76,"h":42.91,"l":42.5,"c":42.91,"v":923100},{"d":"2008-08-29","o":42.93,"h":42.93,"l":41.71,"c":41.86,"v":1381900},{"d":"2008-09-02","o":42.01,"h":42.46,"l":41.03,"c":41.28,"v":1559900},{"d":"2008-09-03","o":41.28,"h":41.44,"l":40.41,"c":40.55,"v":1549700},{"d":"2008-09-04","o":40.6,"h":40.66,"l":39.95,"c":40.26,"v":1071300},{"d":"2008-09-05","o":40.08,"h":40.26,"l":39.68,"c":39.95,"v":1066900},{"d":"2008-09-08","o":39.82,"h":40.28,"l":39.26,"c":40.28,"v":1709700},{"d":"2008-09-09","o":40.37,"h":40.52,"l":39.57,"c":39.57,"v":1337000},{"d":"2008-09-10","o":39.75,"h":39.91,"l":39.36,"c":39.45,"v":1044300},{"d":"2008-09-11","o":39.36,"h":39.76,"l":38.73,"c":39.69,"v":1441500},{"d":"2008-09-12","o":39.54,"h":40.42,"l":39.45,"c":40.21,"v":690200},{"d":"2008-09-15","o":39.74,"h":40.73,"l":39.28,"c":39.99,"v":1451100},{"d":"2008-09-16","o":39.78,"h":40.55,"l":38.85,"c":40.42,"v":1706500},{"d":"2008-09-17","o":39.87,"h":40.27,"l":39.01,"c":39.29,"v":1935500},{"d":"2008-09-18","o":39.63,"h":41.39,"l":39.54,"c":41.35,"v":2010600},{"d":"2008-09-19","o":42.01,"h":42.22,"l":40.73,"c":41.54,"v":1848700},{"d":"2008-09-22","o":41.26,"h":41.36,"l":39.62,"c":39.65,"v":1160800},{"d":"2008-09-23","o":39.96,"h":40.15,"l":39.3,"c":39.35,"v":1052500},{"d":"2008-09-24","o":39.41,"h":39.69,"l":38.8,"c":39.57,"v":866400},{"d":"2008-09-25","o":39.84,"h":40.5,"l":39.69,"c":39.95,"v":1423500},{"d":"2008-09-26","o":39.62,"h":40.23,"l":39.23,"c":40.18,"v":682900},{"d":"2008-09-29","o":39.86,"h":40.19,"l":38.9,"c":39.14,"v":1539300},{"d":"2008-09-30","o":39.6,"h":39.83,"l":38.49,"c":39.03,"v":1438900},{"d":"2008-10-01","o":38.99,"h":39.15,"l":38.36,"c":38.85,"v":978200},{"d":"2008-10-02","o":38.64,"h":39.07,"l":37.98,"c":37.98,"v":1599100},{"d":"2008-10-03","o":38.44,"h":38.61,"l":36.82,"c":37,"v":1625900},{"d":"2008-10-06","o":36.85,"h":37.16,"l":34.36,"c":35.37,"v":1952400},{"d":"2008-10-07","o":35.69,"h":36.05,"l":33.76,"c":33.76,"v":1696700},{"d":"2008-10-08","o":33.23,"h":34.33,"l":32.6,"c":33.12,"v":2038400},{"d":"2008-10-09","o":33.09,"h":33.54,"l":29.85,"c":30.25,"v":2410000},{"d":"2008-10-10","o":29.58,"h":29.59,"l":25.51,"c":27.54,"v":5102400},{"d":"2008-10-13","o":29.41,"h":31.89,"l":28.45,"c":31.89,"v":2743000},{"d":"2008-10-14","o":33.74,"h":34.26,"l":31,"c":32.45,"v":2360700},{"d":"2008-10-15","o":31.85,"h":32.42,"l":30,"c":30,"v":1894900},{"d":"2008-10-16","o":30.01,"h":30.55,"l":28.25,"c":30.37,"v":2895200},{"d":"2008-10-17","o":29.77,"h":31.74,"l":29.33,"c":30.28,"v":2142800},{"d":"2008-10-20","o":30.57,"h":32.38,"l":30.3,"c":32.38,"v":2277900},{"d":"2008-10-21","o":32.01,"h":32.44,"l":31.18,"c":31.53,"v":1556500},{"d":"2008-10-22","o":30.92,"h":31.14,"l":28.78,"c":29.68,"v":1657800},{"d":"2008-10-23","o":29.88,"h":31.39,"l":28.61,"c":30.65,"v":2242900},{"d":"2008-10-24","o":28.73,"h":30.23,"l":28.18,"c":29.53,"v":1784300},{"d":"2008-10-27","o":29.11,"h":30.2,"l":28.6,"c":28.83,"v":1294100},{"d":"2008-10-28","o":29.45,"h":32.01,"l":28.9,"c":31.95,"v":1877300},{"d":"2008-10-29","o":31.94,"h":32.13,"l":30.65,"c":30.65,"v":1220100},{"d":"2008-10-30","o":31.28,"h":32.73,"l":31.13,"c":32.6,"v":1209700},{"d":"2008-10-31","o":32.65,"h":33.23,"l":31.92,"c":32.45,"v":1783300},{"d":"2008-11-03","o":32.41,"h":32.52,"l":31.45,"c":32.14,"v":1895000},{"d":"2008-11-04","o":31.6,"h":33.79,"l":31.6,"c":33.57,"v":2180400},{"d":"2008-11-05","o":33.17,"h":33.94,"l":32.18,"c":32.27,"v":1240300},{"d":"2008-11-06","o":32.25,"h":32.55,"l":30.14,"c":30.58,"v":1176100},{"d":"2008-11-07","o":30.74,"h":32.3,"l":30.58,"c":32.28,"v":920000},{"d":"2008-11-10","o":32.9,"h":33.14,"l":31.34,"c":31.89,"v":791000},{"d":"2008-11-11","o":31.5,"h":32.71,"l":30.63,"c":32.03,"v":1012800},{"d":"2008-11-12","o":31.48,"h":31.94,"l":30.97,"c":31.46,"v":948600},{"d":"2008-11-13","o":31.46,"h":34.24,"l":31.46,"c":33.69,"v":2583600},{"d":"2008-11-14","o":32.83,"h":35.41,"l":32.58,"c":33.67,"v":1747600},{"d":"2008-11-17","o":33.66,"h":35.14,"l":33.25,"c":33.89,"v":1694000},{"d":"2008-11-18","o":33.89,"h":34.31,"l":32.51,"c":33.54,"v":1570800},{"d":"2008-11-19","o":33.59,"h":34.25,"l":32.35,"c":32.35,"v":1391700},{"d":"2008-11-20","o":32.12,"h":32.29,"l":29.05,"c":29.66,"v":3574700},{"d":"2008-11-21","o":30.37,"h":32.79,"l":29.84,"c":32.66,"v":2272800},{"d":"2008-11-24","o":33.08,"h":34.73,"l":32.21,"c":34,"v":1947700},{"d":"2008-11-25","o":34.95,"h":35.15,"l":33.46,"c":34.35,"v":1466600},{"d":"2008-11-26","o":33.48,"h":34.63,"l":33.16,"c":34.5,"v":884600},{"d":"2008-11-28","o":34.39,"h":35.58,"l":34.34,"c":35.58,"v":780000},{"d":"2008-12-01","o":35.05,"h":35.08,"l":33.03,"c":33.08,"v":1598100},{"d":"2008-12-02","o":33.68,"h":34.19,"l":33,"c":33.99,"v":1118800},{"d":"2008-12-03","o":33.25,"h":34.67,"l":33.05,"c":34.59,"v":1122600},{"d":"2008-12-04","o":34.49,"h":34.65,"l":32.31,"c":32.82,"v":1435400},{"d":"2008-12-05","o":32.84,"h":33.81,"l":32.03,"c":33.7,"v":1747100},{"d":"2008-12-08","o":34.13,"h":34.24,"l":32.44,"c":33.2,"v":1312800},{"d":"2008-12-09","o":32.95,"h":33.73,"l":32.61,"c":32.95,"v":1401900},{"d":"2008-12-10","o":33.2,"h":33.88,"l":32.72,"c":33.34,"v":1175400},{"d":"2008-12-11","o":33.12,"h":33.81,"l":32.51,"c":32.98,"v":1548600},{"d":"2008-12-12","o":32.11,"h":32.75,"l":31.01,"c":32.75,"v":1706200},{"d":"2008-12-15","o":32.75,"h":32.93,"l":31.33,"c":31.68,"v":1044600},{"d":"2008-12-16","o":31.63,"h":33.09,"l":31.5,"c":33.05,"v":1597700},{"d":"2008-12-17","o":32.57,"h":32.97,"l":32.27,"c":32.62,"v":1162900},{"d":"2008-12-18","o":32.78,"h":33.53,"l":32.55,"c":32.7,"v":1876600},{"d":"2008-12-19","o":32.83,"h":33.76,"l":32.63,"c":32.69,"v":1942500},{"d":"2008-12-22","o":32.75,"h":33,"l":32,"c":32.55,"v":903000},{"d":"2008-12-23","o":32.69,"h":32.85,"l":31.57,"c":31.68,"v":901800},{"d":"2008-12-24","o":31.7,"h":32.04,"l":31.7,"c":31.89,"v":377200},{"d":"2008-12-26","o":32.02,"h":32.3,"l":31.84,"c":32.19,"v":420400},{"d":"2008-12-29","o":32.19,"h":32.27,"l":31.62,"c":32.05,"v":885200},{"d":"2008-12-30","o":31.98,"h":32.47,"l":31.98,"c":32.45,"v":1305000},{"d":"2008-12-31","o":32.86,"h":33.4,"l":32.43,"c":33.26,"v":1527200},{"d":"2009-01-02","o":33.34,"h":34.35,"l":33.17,"c":34.12,"v":767500},{"d":"2009-01-05","o":34.06,"h":34.43,"l":33.76,"c":34.05,"v":1404800},{"d":"2009-01-06","o":34.22,"h":34.42,"l":33.06,"c":33.31,"v":1440300},{"d":"2009-01-07","o":33.14,"h":33.14,"l":32.58,"c":32.76,"v":1424800},{"d":"2009-01-08","o":32.71,"h":32.97,"l":32.5,"c":32.84,"v":990200},{"d":"2009-01-09","o":32.91,"h":33.15,"l":32.52,"c":32.66,"v":1393900},{"d":"2009-01-12","o":32.61,"h":32.95,"l":32.31,"c":32.58,"v":1006800},{"d":"2009-01-13","o":32.87,"h":32.87,"l":31.9,"c":32.19,"v":1432200},{"d":"2009-01-14","o":32,"h":32,"l":31,"c":31.59,"v":1622300},{"d":"2009-01-15","o":31.59,"h":31.79,"l":31.1,"c":31.79,"v":1652500},{"d":"2009-01-16","o":32.15,"h":32.6,"l":31.78,"c":32.47,"v":1520800},{"d":"2009-01-20","o":32.4,"h":32.66,"l":31.66,"c":31.73,"v":1892800},{"d":"2009-01-21","o":32.34,"h":32.63,"l":31.69,"c":32.6,"v":2650000},{"d":"2009-01-22","o":31.98,"h":32.71,"l":31.98,"c":32.45,"v":1688000},{"d":"2009-01-23","o":32,"h":33.21,"l":31.86,"c":33.09,"v":2275700},{"d":"2009-01-26","o":33.22,"h":34.39,"l":33.09,"c":33.71,"v":2882100},{"d":"2009-01-27","o":34,"h":34.6,"l":33.68,"c":34.25,"v":1998300},{"d":"2009-01-28","o":34.7,"h":35.23,"l":34.46,"c":34.92,"v":1779300},{"d":"2009-01-29","o":34.38,"h":35.35,"l":34.35,"c":34.65,"v":1935500},{"d":"2009-01-30","o":34.67,"h":34.89,"l":33.11,"c":33.25,"v":2252100},{"d":"2009-02-02","o":32.85,"h":33.24,"l":32.69,"c":33.13,"v":3439600},{"d":"2009-02-03","o":33.32,"h":33.44,"l":32.88,"c":33.25,"v":1615000},{"d":"2009-02-04","o":33.31,"h":33.94,"l":33.16,"c":33.55,"v":1553900},{"d":"2009-02-05","o":33.51,"h":34.02,"l":33.2,"c":33.81,"v":1305900},{"d":"2009-02-06","o":33.82,"h":34.1,"l":33.1,"c":33.7,"v":1573900},{"d":"2009-02-09","o":33.54,"h":33.83,"l":33.06,"c":33.62,"v":1177600},{"d":"2009-02-10","o":33.37,"h":33.79,"l":32.72,"c":32.9,"v":1656500},{"d":"2009-02-11","o":32.9,"h":33.17,"l":32,"c":32.33,"v":2809800},{"d":"2009-02-12","o":32.2,"h":32.36,"l":31.5,"c":32.29,"v":2792100},{"d":"2009-02-13","o":32.29,"h":32.48,"l":31.63,"c":32,"v":2008000},{"d":"2009-02-17","o":27,"h":28.28,"l":26.42,"c":26.44,"v":7879000},{"d":"2009-02-18","o":26.25,"h":26.75,"l":25.88,"c":26.6,"v":3952500},{"d":"2009-02-19","o":26.84,"h":27.06,"l":26.37,"c":26.62,"v":2564400},{"d":"2009-02-20","o":26.08,"h":26.29,"l":25.41,"c":25.73,"v":2384100},{"d":"2009-02-23","o":25.99,"h":26,"l":24.87,"c":24.99,"v":1557100},{"d":"2009-02-24","o":25.17,"h":25.57,"l":24.88,"c":25.49,"v":2206300},{"d":"2009-02-25","o":25.4,"h":25.44,"l":24.78,"c":25.13,"v":2030900},{"d":"2009-02-26","o":25.35,"h":25.6,"l":24.33,"c":24.45,"v":1377000},{"d":"2009-02-27","o":24.03,"h":24.42,"l":23.53,"c":23.78,"v":1922500},{"d":"2009-03-02","o":23.42,"h":23.46,"l":22.1,"c":22.2,"v":2391400},{"d":"2009-03-03","o":22.51,"h":22.66,"l":21.12,"c":21.19,"v":2185400},{"d":"2009-03-04","o":21.47,"h":22,"l":21.09,"c":21.61,"v":1952400},{"d":"2009-03-05","o":21.25,"h":21.37,"l":20.37,"c":20.58,"v":2058700},{"d":"2009-03-06","o":20.91,"h":21.39,"l":20.41,"c":20.97,"v":2957900},{"d":"2009-03-09","o":20.68,"h":20.69,"l":19.65,"c":19.76,"v":2389500},{"d":"2009-03-10","o":20.16,"h":20.25,"l":19.77,"c":20.06,"v":3286800},{"d":"2009-03-11","o":20.25,"h":20.29,"l":19.78,"c":19.78,"v":3062000},{"d":"2009-03-12","o":19.78,"h":20.07,"l":19.51,"c":20.01,"v":3001200},{"d":"2009-03-13","o":20.31,"h":20.35,"l":19.89,"c":20.16,"v":2603800},{"d":"2009-03-16","o":20.36,"h":20.97,"l":20.2,"c":20.65,"v":2485400},{"d":"2009-03-17","o":20.62,"h":21.42,"l":20.5,"c":21.42,"v":2439500},{"d":"2009-03-18","o":21.38,"h":22.29,"l":20.8,"c":22.11,"v":2533700},{"d":"2009-03-19","o":22.05,"h":22.38,"l":21.85,"c":21.99,"v":2147100},{"d":"2009-03-20","o":22.01,"h":22.61,"l":21.9,"c":21.99,"v":2630700},{"d":"2009-03-23","o":22.49,"h":23.19,"l":22.16,"c":23.15,"v":2106500},{"d":"2009-03-24","o":22.57,"h":23.48,"l":22.55,"c":23.11,"v":2498600},{"d":"2009-03-25","o":23.19,"h":24.06,"l":22.88,"c":23.24,"v":2488300},{"d":"2009-03-26","o":23.56,"h":24.07,"l":23.2,"c":23.84,"v":2619400},{"d":"2009-03-27","o":23.49,"h":23.63,"l":23.22,"c":23.31,"v":1599900},{"d":"2009-03-30","o":22.91,"h":23.16,"l":22.48,"c":22.76,"v":1033100},{"d":"2009-03-31","o":22.99,"h":23.56,"l":22.71,"c":23.19,"v":1673600},{"d":"2009-04-01","o":23,"h":23.51,"l":22.86,"c":23.42,"v":1533300},{"d":"2009-04-02","o":23.75,"h":23.98,"l":23.1,"c":23.52,"v":2166400},{"d":"2009-04-03","o":23.42,"h":23.7,"l":23.07,"c":23.27,"v":1562700},{"d":"2009-04-06","o":22.89,"h":23.55,"l":22.75,"c":23.17,"v":1291000},{"d":"2009-04-07","o":22.8,"h":23.09,"l":22.54,"c":22.75,"v":1221000},{"d":"2009-04-08","o":22.75,"h":22.94,"l":22.43,"c":22.68,"v":1893100},{"d":"2009-04-09","o":23.31,"h":23.53,"l":22.61,"c":22.91,"v":1470400},{"d":"2009-04-13","o":22.84,"h":22.86,"l":22.48,"c":22.64,"v":1172700},{"d":"2009-04-14","o":22.46,"h":22.5,"l":22.17,"c":22.27,"v":1307900},{"d":"2009-04-15","o":22.26,"h":22.51,"l":22.02,"c":22.14,"v":3475000},{"d":"2009-04-16","o":22.18,"h":22.39,"l":22.06,"c":22.2,"v":3672400},{"d":"2009-04-17","o":22.21,"h":22.58,"l":22.12,"c":22.49,"v":2591600},{"d":"2009-04-20","o":22.27,"h":22.48,"l":22.09,"c":22.2,"v":1491400},{"d":"2009-04-21","o":22.05,"h":22.45,"l":22.05,"c":22.4,"v":1797200},{"d":"2009-04-22","o":22.28,"h":22.44,"l":21.93,"c":22.08,"v":1726700},{"d":"2009-04-23","o":22,"h":22.09,"l":21.78,"c":22.07,"v":2063900},{"d":"2009-04-24","o":22.2,"h":22.25,"l":21.75,"c":22.15,"v":1839300},{"d":"2009-04-27","o":21.76,"h":22.7,"l":21.76,"c":22.5,"v":1908200},{"d":"2009-04-28","o":22.34,"h":22.65,"l":22.22,"c":22.42,"v":1009600},{"d":"2009-04-29","o":22.38,"h":22.98,"l":22.38,"c":22.86,"v":1047800},{"d":"2009-04-30","o":23.13,"h":23.25,"l":22.68,"c":23.02,"v":2246000},{"d":"2009-05-01","o":23.07,"h":23.95,"l":22,"c":23.95,"v":2155300},{"d":"2009-05-04","o":23.78,"h":24.21,"l":23.65,"c":24.18,"v":1700400},{"d":"2009-05-05","o":24.33,"h":24.33,"l":23.54,"c":23.94,"v":1738000},{"d":"2009-05-06","o":24.22,"h":24.25,"l":23.77,"c":24.09,"v":1700000},{"d":"2009-05-07","o":24.51,"h":24.51,"l":24.09,"c":24.26,"v":1348600},{"d":"2009-05-08","o":24.46,"h":25.04,"l":24.42,"c":24.65,"v":2276200},{"d":"2009-05-11","o":24.39,"h":24.66,"l":24.22,"c":24.27,"v":1421600},{"d":"2009-05-12","o":24.37,"h":24.57,"l":24.15,"c":24.46,"v":1581800},{"d":"2009-05-13","o":24.25,"h":24.64,"l":23.94,"c":24.05,"v":2187100},{"d":"2009-05-14","o":24.05,"h":24.26,"l":23.62,"c":24.02,"v":1349500},{"d":"2009-05-15","o":23.89,"h":24.07,"l":23.07,"c":23.21,"v":2588600},{"d":"2009-05-18","o":23.4,"h":23.67,"l":22.86,"c":23.19,"v":2109600},{"d":"2009-05-19","o":23.25,"h":23.52,"l":23.19,"c":23.35,"v":1647200},{"d":"2009-05-20","o":23.47,"h":23.69,"l":23.01,"c":23.09,"v":1590100},{"d":"2009-05-21","o":22.97,"h":22.97,"l":22.49,"c":22.64,"v":1721300},{"d":"2009-05-22","o":22.69,"h":23.03,"l":22.59,"c":22.79,"v":1026300},{"d":"2009-05-26","o":22.82,"h":23.52,"l":22.61,"c":23.5,"v":1441800},{"d":"2009-05-27","o":23.5,"h":23.58,"l":22.81,"c":22.85,"v":1204000},{"d":"2009-05-28","o":22.91,"h":23.53,"l":22.72,"c":23.42,"v":1395700},{"d":"2009-05-29","o":23.55,"h":23.55,"l":23,"c":23.26,"v":1501800},{"d":"2009-06-01","o":23.53,"h":24.53,"l":23.47,"c":24.35,"v":2053600},{"d":"2009-06-02","o":24.33,"h":24.52,"l":24.16,"c":24.29,"v":1520600},{"d":"2009-06-03","o":24.25,"h":24.3,"l":23.58,"c":24.03,"v":1381200},{"d":"2009-06-04","o":24.17,"h":24.21,"l":23.93,"c":24.17,"v":989700},{"d":"2009-06-05","o":24.42,"h":24.49,"l":23.77,"c":24.08,"v":1882600},{"d":"2009-06-08","o":23.76,"h":23.9,"l":23.4,"c":23.68,"v":1338100},{"d":"2009-06-09","o":23.77,"h":23.86,"l":23.31,"c":23.48,"v":1007900},{"d":"2009-06-10","o":23.71,"h":23.9,"l":23.39,"c":23.64,"v":1351500},{"d":"2009-06-11","o":23.82,"h":24.46,"l":23.59,"c":24.22,"v":2226500},{"d":"2009-06-12","o":24.09,"h":24.61,"l":23.89,"c":24.41,"v":1383000},{"d":"2009-06-15","o":24.18,"h":24.31,"l":23.84,"c":24.09,"v":1624000},{"d":"2009-06-16","o":24.13,"h":24.3,"l":23.86,"c":24.03,"v":755700},{"d":"2009-06-17","o":23.98,"h":24.35,"l":23.71,"c":23.95,"v":1067400},{"d":"2009-06-18","o":23.96,"h":24.53,"l":23.93,"c":24.48,"v":989400},{"d":"2009-06-19","o":24.61,"h":24.92,"l":24.07,"c":24.07,"v":1573800},{"d":"2009-06-22","o":23.99,"h":24.34,"l":23.92,"c":24.1,"v":1319700},{"d":"2009-06-23","o":24.12,"h":24.23,"l":23.72,"c":23.91,"v":1412000},{"d":"2009-06-24","o":23.99,"h":24.33,"l":23.89,"c":24.17,"v":1414100},{"d":"2009-06-25","o":24.12,"h":24.84,"l":23.98,"c":24.84,"v":1812700},{"d":"2009-06-26","o":24.72,"h":24.73,"l":24.43,"c":24.53,"v":1754100},{"d":"2009-06-29","o":24.58,"h":24.94,"l":24.4,"c":24.94,"v":771300},{"d":"2009-06-30","o":24.91,"h":25.25,"l":24.55,"c":24.89,"v":2245600},{"d":"2009-07-01","o":24.91,"h":25.5,"l":24.89,"c":25.39,"v":1157400},{"d":"2009-07-02","o":25.11,"h":25.11,"l":24.23,"c":24.23,"v":1535100},{"d":"2009-07-06","o":24.1,"h":24.48,"l":24.01,"c":24.37,"v":959300},{"d":"2009-07-07","o":24.21,"h":24.36,"l":23.59,"c":23.64,"v":1369800},{"d":"2009-07-08","o":23.7,"h":23.85,"l":23.17,"c":23.44,"v":1647100},{"d":"2009-07-09","o":23.66,"h":23.66,"l":23.15,"c":23.43,"v":1239400},{"d":"2009-07-10","o":23.38,"h":23.45,"l":23.11,"c":23.36,"v":659300},{"d":"2009-07-13","o":23.37,"h":23.74,"l":23.09,"c":23.7,"v":1102800},{"d":"2009-07-14","o":23.71,"h":23.96,"l":23.53,"c":23.96,"v":994300},{"d":"2009-07-15","o":24.18,"h":24.58,"l":24.05,"c":24.56,"v":1103200},{"d":"2009-07-16","o":24.44,"h":24.68,"l":24.13,"c":24.61,"v":1012500},{"d":"2009-07-17","o":24.1,"h":24.39,"l":23.88,"c":24.17,"v":1668100},{"d":"2009-07-20","o":24.33,"h":24.49,"l":24.01,"c":24.49,"v":1173000},{"d":"2009-07-21","o":24.47,"h":24.88,"l":24.39,"c":24.77,"v":1705800},{"d":"2009-07-22","o":24.76,"h":24.85,"l":24.5,"c":24.6,"v":1270200},{"d":"2009-07-23","o":24.56,"h":25.34,"l":24.56,"c":25.22,"v":1809200},{"d":"2009-07-24","o":25,"h":25.81,"l":25,"c":25.76,"v":1269900},{"d":"2009-07-27","o":25.67,"h":25.85,"l":25.5,"c":25.83,"v":1094800},{"d":"2009-07-28","o":25.77,"h":25.85,"l":25.44,"c":25.62,"v":1417100},{"d":"2009-07-29","o":25.6,"h":25.88,"l":25.17,"c":25.46,"v":1401200},{"d":"2009-07-30","o":25.63,"h":25.98,"l":25.5,"c":25.73,"v":1298400},{"d":"2009-07-31","o":25.72,"h":25.81,"l":25.32,"c":25.43,"v":1508900},{"d":"2009-08-03","o":25.48,"h":25.79,"l":25.28,"c":25.51,"v":1334900},{"d":"2009-08-04","o":25.43,"h":25.63,"l":25.38,"c":25.63,"v":1762900},{"d":"2009-08-05","o":25.68,"h":25.99,"l":25.3,"c":25.76,"v":2250700},{"d":"2009-08-06","o":26.26,"h":27.12,"l":26.14,"c":26.23,"v":3999000},{"d":"2009-08-07","o":26.44,"h":26.57,"l":26.12,"c":26.41,"v":1454300},{"d":"2009-08-10","o":26.36,"h":26.49,"l":26.12,"c":26.49,"v":1516500},{"d":"2009-08-11","o":26.5,"h":26.5,"l":26.18,"c":26.37,"v":925000},{"d":"2009-08-12","o":26.35,"h":26.49,"l":26.13,"c":26.27,"v":2130400},{"d":"2009-08-13","o":26.38,"h":26.4,"l":26.1,"c":26.35,"v":1666800},{"d":"2009-08-14","o":26.41,"h":26.55,"l":26.09,"c":26.41,"v":956100},{"d":"2009-08-17","o":26.24,"h":26.26,"l":25.99,"c":26.07,"v":948300},{"d":"2009-08-18","o":26.06,"h":26.29,"l":25.89,"c":26.21,"v":1294200},{"d":"2009-08-19","o":26.04,"h":26.36,"l":25.86,"c":26.31,"v":846400},{"d":"2009-08-20","o":26.26,"h":26.48,"l":26.13,"c":26.46,"v":1209900},{"d":"2009-08-21","o":26.58,"h":27.11,"l":26.46,"c":27.05,"v":1317200},{"d":"2009-08-24","o":27.18,"h":27.23,"l":26.93,"c":27.2,"v":1133000},{"d":"2009-08-25","o":27.29,"h":27.5,"l":27.14,"c":27.29,"v":1642100},{"d":"2009-08-26","o":27.29,"h":27.57,"l":27.04,"c":27.46,"v":1440400},{"d":"2009-08-27","o":27.53,"h":27.65,"l":27.23,"c":27.53,"v":1934400},{"d":"2009-08-28","o":27.66,"h":27.66,"l":27.29,"c":27.57,"v":1289200},{"d":"2009-08-31","o":27.45,"h":27.5,"l":26.94,"c":26.97,"v":1975900},{"d":"2009-09-01","o":26.92,"h":27.27,"l":26.78,"c":26.99,"v":2758900},{"d":"2009-09-02","o":26.93,"h":26.96,"l":26.61,"c":26.61,"v":1113900},{"d":"2009-09-03","o":26.81,"h":26.87,"l":26.61,"c":26.85,"v":2239900},{"d":"2009-09-04","o":26.85,"h":26.92,"l":26.6,"c":26.89,"v":966600},{"d":"2009-09-08","o":26.79,"h":26.79,"l":26.22,"c":26.33,"v":1600500},{"d":"2009-09-09","o":25.55,"h":26.4,"l":25.41,"c":26.1,"v":5158100},{"d":"2009-09-10","o":25.52,"h":25.75,"l":25.32,"c":25.35,"v":17604800},{"d":"2009-09-11","o":25.45,"h":25.56,"l":25.02,"c":25.45,"v":6745000},{"d":"2009-09-14","o":25.42,"h":25.65,"l":25.3,"c":25.65,"v":2236200},{"d":"2009-09-15","o":25.74,"h":26,"l":25.46,"c":26,"v":3220800},{"d":"2009-09-16","o":26,"h":26.19,"l":25.81,"c":26.15,"v":3168100},{"d":"2009-09-17","o":26.14,"h":26.18,"l":25.79,"c":25.95,"v":2323100},{"d":"2009-09-18","o":25.91,"h":26.07,"l":25.76,"c":26.05,"v":2845500},{"d":"2009-09-21","o":25.97,"h":26.13,"l":25.68,"c":25.8,"v":1247200},{"d":"2009-09-22","o":25.91,"h":26,"l":25.55,"c":25.58,"v":1154000},{"d":"2009-09-23","o":25.7,"h":25.97,"l":25.5,"c":25.55,"v":1202000},{"d":"2009-09-24","o":25.61,"h":25.69,"l":25.24,"c":25.34,"v":1513800},{"d":"2009-09-25","o":25.29,"h":25.6,"l":25.25,"c":25.48,"v":1774800},{"d":"2009-09-28","o":25.57,"h":25.87,"l":25.5,"c":25.74,"v":1032800},{"d":"2009-09-29","o":25.75,"h":25.99,"l":25.64,"c":25.82,"v":1687500},{"d":"2009-09-30","o":26,"h":26,"l":25.25,"c":25.28,"v":2844300},{"d":"2009-10-01","o":25.28,"h":25.37,"l":24.75,"c":24.8,"v":2502000},{"d":"2009-10-02","o":24.73,"h":24.74,"l":24.27,"c":24.52,"v":2098800},{"d":"2009-10-05","o":24.57,"h":24.78,"l":24.22,"c":24.78,"v":1812100},{"d":"2009-10-06","o":24.85,"h":25.18,"l":24.7,"c":25.18,"v":1941700},{"d":"2009-10-07","o":25.18,"h":25.26,"l":25.01,"c":25.2,"v":1169600},{"d":"2009-10-08","o":25.26,"h":25.35,"l":25.16,"c":25.25,"v":1155600},{"d":"2009-10-09","o":25.27,"h":25.37,"l":25.22,"c":25.27,"v":947600},{"d":"2009-10-12","o":25.43,"h":25.43,"l":25.17,"c":25.27,"v":1119500},{"d":"2009-10-13","o":25.3,"h":25.39,"l":25.04,"c":25.28,"v":1710800},{"d":"2009-10-14","o":25.42,"h":25.53,"l":25.12,"c":25.29,"v":1275900},{"d":"2009-10-15","o":25.19,"h":25.57,"l":25.19,"c":25.56,"v":1627000},{"d":"2009-10-16","o":25.43,"h":25.68,"l":25.29,"c":25.61,"v":1074200},{"d":"2009-10-19","o":25.66,"h":26.08,"l":25.49,"c":25.99,"v":1112000},{"d":"2009-10-20","o":26,"h":26,"l":25.54,"c":25.73,"v":1208000},{"d":"2009-10-21","o":25.75,"h":26.02,"l":25.64,"c":25.67,"v":1180900},{"d":"2009-10-22","o":25.25,"h":25.64,"l":25.13,"c":25.61,"v":2319900},{"d":"2009-10-23","o":25.7,"h":25.78,"l":25.12,"c":25.2,"v":1152600},{"d":"2009-10-26","o":25.27,"h":25.59,"l":24.88,"c":25.01,"v":2632200},{"d":"2009-10-27","o":25.02,"h":25.41,"l":25,"c":25.03,"v":1617700},{"d":"2009-10-28","o":24.97,"h":25.23,"l":24.72,"c":24.99,"v":1921900},{"d":"2009-10-29","o":25.04,"h":25.35,"l":24.87,"c":25.33,"v":1591100},{"d":"2009-10-30","o":25.68,"h":25.68,"l":24.34,"c":24.34,"v":3138300},{"d":"2009-11-02","o":24.43,"h":24.66,"l":24,"c":24.08,"v":2263800},{"d":"2009-11-03","o":24,"h":24.06,"l":23.78,"c":23.93,"v":2169800},{"d":"2009-11-04","o":23.99,"h":24.48,"l":23.97,"c":24.19,"v":1948200},{"d":"2009-11-05","o":24.28,"h":24.77,"l":24.24,"c":24.75,"v":1431500},{"d":"2009-11-06","o":24.68,"h":24.9,"l":24.54,"c":24.68,"v":1345100},{"d":"2009-11-09","o":24.86,"h":25.39,"l":24.76,"c":25.38,"v":1621900},{"d":"2009-11-10","o":25.31,"h":25.58,"l":25.31,"c":25.53,"v":1836400},{"d":"2009-11-11","o":25.66,"h":25.73,"l":25.46,"c":25.63,"v":1553600},{"d":"2009-11-12","o":25.54,"h":25.65,"l":25.29,"c":25.4,"v":1374300},{"d":"2009-11-13","o":25.41,"h":25.83,"l":25.41,"c":25.72,"v":1299400},{"d":"2009-11-16","o":25.76,"h":25.99,"l":25.66,"c":25.79,"v":2064300},{"d":"2009-11-17","o":25.78,"h":26.02,"l":25.76,"c":25.89,"v":1085700},{"d":"2009-11-18","o":25.85,"h":25.94,"l":25.7,"c":25.88,"v":1099900},{"d":"2009-11-19","o":25.76,"h":25.8,"l":25.24,"c":25.35,"v":1888900},{"d":"2009-11-20","o":25.27,"h":25.36,"l":25.1,"c":25.28,"v":2115000},{"d":"2009-11-23","o":25.35,"h":25.72,"l":25.35,"c":25.6,"v":1237400},{"d":"2009-11-24","o":25.68,"h":25.77,"l":25.4,"c":25.77,"v":1546100},{"d":"2009-11-25","o":25.82,"h":26.06,"l":25.71,"c":26,"v":1456100},{"d":"2009-11-27","o":25.59,"h":25.78,"l":25.37,"c":25.58,"v":762600},{"d":"2009-11-30","o":25.54,"h":26,"l":25.47,"c":25.99,"v":2402500},{"d":"2009-12-01","o":26.14,"h":26.59,"l":26.05,"c":26.58,"v":2482800},{"d":"2009-12-02","o":26.63,"h":26.97,"l":26.51,"c":26.89,"v":2468400},{"d":"2009-12-03","o":26.99,"h":27.38,"l":26.9,"c":27.09,"v":1748000},{"d":"2009-12-04","o":27.35,"h":27.64,"l":26.75,"c":27.01,"v":3703400},{"d":"2009-12-07","o":26.7,"h":27.05,"l":26.67,"c":26.94,"v":3254400},{"d":"2009-12-08","o":26.93,"h":26.94,"l":26.63,"c":26.72,"v":1824600},{"d":"2009-12-09","o":26.72,"h":26.84,"l":26.57,"c":26.78,"v":1121900},{"d":"2009-12-10","o":26.89,"h":27.22,"l":26.8,"c":26.98,"v":1477100},{"d":"2009-12-11","o":26.98,"h":27.86,"l":26.93,"c":27.82,"v":2194700},{"d":"2009-12-14","o":27.88,"h":28.37,"l":27.88,"c":28.16,"v":1783500},{"d":"2009-12-15","o":28.03,"h":28.24,"l":27.92,"c":28.1,"v":1263900},{"d":"2009-12-16","o":28.13,"h":28.2,"l":27.69,"c":27.75,"v":1792300},{"d":"2009-12-17","o":27.65,"h":27.88,"l":27.46,"c":27.76,"v":1418000},{"d":"2009-12-18","o":27.85,"h":28.05,"l":27.54,"c":28,"v":1869600},{"d":"2009-12-21","o":28.04,"h":28.47,"l":28.03,"c":28.12,"v":1207400},{"d":"2009-12-22","o":28.2,"h":28.3,"l":27.92,"c":28,"v":1264100},{"d":"2009-12-23","o":28.08,"h":28.25,"l":27.99,"c":28.22,"v":911300},{"d":"2009-12-24","o":28.19,"h":28.54,"l":28.19,"c":28.53,"v":310800},{"d":"2009-12-28","o":28.52,"h":28.67,"l":28.43,"c":28.59,"v":806000},{"d":"2009-12-29","o":28.55,"h":28.63,"l":28.45,"c":28.45,"v":643200},{"d":"2009-12-30","o":28.26,"h":28.48,"l":28.21,"c":28.41,"v":745400},{"d":"2009-12-31","o":28.56,"h":28.64,"l":27.95,"c":27.95,"v":812600},{"d":"2010-01-04","o":28.03,"h":28.27,"l":27.69,"c":27.76,"v":1299300},{"d":"2010-01-05","o":27.77,"h":27.84,"l":27.41,"c":27.65,"v":1422200},{"d":"2010-01-06","o":27.61,"h":27.89,"l":27.35,"c":27.46,"v":1880300},{"d":"2010-01-07","o":27.47,"h":27.47,"l":27.05,"c":27.2,"v":936900},{"d":"2010-01-08","o":27.22,"h":27.22,"l":26.83,"c":27.01,"v":954100},{"d":"2010-01-11","o":27.05,"h":27.28,"l":27.05,"c":27.23,"v":997900},{"d":"2010-01-12","o":27.15,"h":27.46,"l":27.09,"c":27.2,"v":1021900},{"d":"2010-01-13","o":27.2,"h":27.49,"l":27.14,"c":27.38,"v":1240900},{"d":"2010-01-14","o":27.26,"h":27.5,"l":27.25,"c":27.48,"v":763100},{"d":"2010-01-15","o":27.41,"h":27.48,"l":26.92,"c":27.34,"v":1776100},{"d":"2010-01-19","o":27.37,"h":27.74,"l":27.27,"c":27.69,"v":1273000},{"d":"2010-01-20","o":27.5,"h":27.54,"l":27.03,"c":27.17,"v":1638600},{"d":"2010-01-21","o":27.21,"h":27.4,"l":26.22,"c":26.52,"v":4065200},{"d":"2010-01-22","o":26.58,"h":26.58,"l":25.75,"c":25.78,"v":2570000},{"d":"2010-01-25","o":26.01,"h":26.07,"l":25.76,"c":25.91,"v":1582000},{"d":"2010-01-26","o":25.86,"h":26.08,"l":25.73,"c":25.98,"v":1525100},{"d":"2010-01-27","o":25.95,"h":26.05,"l":25.6,"c":25.99,"v":1943700},{"d":"2010-01-28","o":25.88,"h":26.03,"l":25.5,"c":25.73,"v":1887900},{"d":"2010-01-29","o":25.86,"h":25.93,"l":25.51,"c":25.55,"v":1583000},{"d":"2010-02-01","o":25.59,"h":25.75,"l":25.32,"c":25.49,"v":1714600},{"d":"2010-02-02","o":25.48,"h":25.78,"l":25.25,"c":25.77,"v":1981000},{"d":"2010-02-03","o":25.31,"h":25.65,"l":25.29,"c":25.61,"v":2162500},{"d":"2010-02-04","o":25.45,"h":25.46,"l":24.98,"c":24.98,"v":1652900},{"d":"2010-02-05","o":25,"h":25.03,"l":24.45,"c":24.86,"v":2836400},{"d":"2010-02-08","o":24.99,"h":24.99,"l":24.42,"c":24.42,"v":1857800},{"d":"2010-02-09","o":24.62,"h":24.99,"l":24.51,"c":24.63,"v":1916200},{"d":"2010-02-10","o":24.66,"h":24.66,"l":24.29,"c":24.41,"v":2090500},{"d":"2010-02-11","o":24.41,"h":24.71,"l":24.14,"c":24.63,"v":2604900},{"d":"2010-02-12","o":24.46,"h":24.63,"l":24.25,"c":24.56,"v":1986800},{"d":"2010-02-16","o":24.76,"h":25.15,"l":24.71,"c":25.09,"v":1454800},{"d":"2010-02-17","o":25.22,"h":25.4,"l":25.06,"c":25.4,"v":1957500},{"d":"2010-02-18","o":25.47,"h":26.25,"l":25.47,"c":25.64,"v":3138500},{"d":"2010-02-19","o":25.62,"h":26.06,"l":25.35,"c":25.65,"v":2066000},{"d":"2010-02-22","o":25.8,"h":25.82,"l":25.36,"c":25.41,"v":1396900},{"d":"2010-02-23","o":25.42,"h":25.47,"l":25.17,"c":25.29,"v":1402600},{"d":"2010-02-24","o":25.34,"h":25.45,"l":24.89,"c":25.14,"v":1640200},{"d":"2010-02-25","o":24.91,"h":25.07,"l":24.66,"c":25.07,"v":1876100},{"d":"2010-02-26","o":25.12,"h":25.12,"l":24.65,"c":24.71,"v":2139100},{"d":"2010-03-01","o":24.82,"h":25.14,"l":24.82,"c":25.04,"v":1375600},{"d":"2010-03-02","o":25.17,"h":25.36,"l":25.13,"c":25.33,"v":1253100},{"d":"2010-03-03","o":25.34,"h":25.53,"l":25.28,"c":25.43,"v":1580800},{"d":"2010-03-04","o":25.42,"h":25.6,"l":25.3,"c":25.59,"v":1604000},{"d":"2010-03-05","o":25.74,"h":25.94,"l":25.6,"c":25.94,"v":2016800},{"d":"2010-03-08","o":25.44,"h":25.53,"l":25.31,"c":25.5,"v":1957300},{"d":"2010-03-09","o":25.44,"h":25.61,"l":25.37,"c":25.57,"v":1365600},{"d":"2010-03-10","o":25.58,"h":25.78,"l":25.45,"c":25.57,"v":1601300},{"d":"2010-03-11","o":25.56,"h":25.76,"l":25.36,"c":25.76,"v":1269000},{"d":"2010-03-12","o":25.82,"h":25.89,"l":25.5,"c":25.51,"v":1175200},{"d":"2010-03-15","o":25.52,"h":25.6,"l":25.35,"c":25.49,"v":1699600},{"d":"2010-03-16","o":25.45,"h":25.58,"l":25.4,"c":25.5,"v":1448400},{"d":"2010-03-17","o":25.5,"h":25.7,"l":25.43,"c":25.67,"v":1014500},{"d":"2010-03-18","o":25.69,"h":26,"l":25.67,"c":26,"v":1627400},{"d":"2010-03-19","o":26.04,"h":26.2,"l":25.83,"c":26.04,"v":2912200},{"d":"2010-03-22","o":25.95,"h":25.97,"l":25.65,"c":25.82,"v":1865900},{"d":"2010-03-23","o":25.79,"h":25.9,"l":25.73,"c":25.88,"v":936900},{"d":"2010-03-24","o":25.76,"h":25.89,"l":25.49,"c":25.5,"v":1336700},{"d":"2010-03-25","o":25.57,"h":25.68,"l":25.28,"c":25.29,"v":1730700},{"d":"2010-03-26","o":25.45,"h":25.74,"l":25.32,"c":25.63,"v":2368600},{"d":"2010-03-29","o":25.74,"h":25.99,"l":25.61,"c":25.93,"v":1529400},{"d":"2010-03-30","o":25.99,"h":26.18,"l":25.88,"c":26.09,"v":1218900},{"d":"2010-03-31","o":26.11,"h":26.14,"l":25.86,"c":26.08,"v":1887300},{"d":"2010-04-01","o":26.2,"h":26.45,"l":26.19,"c":26.45,"v":1258600},{"d":"2010-04-05","o":26.55,"h":26.55,"l":26.35,"c":26.48,"v":1780900},{"d":"2010-04-06","o":26.39,"h":26.65,"l":26.32,"c":26.65,"v":1051800},{"d":"2010-04-07","o":26.64,"h":26.72,"l":26.4,"c":26.46,"v":1399600},{"d":"2010-04-08","o":26.42,"h":26.43,"l":26.19,"c":26.27,"v":1206700},{"d":"2010-04-09","o":26.26,"h":26.51,"l":26.18,"c":26.51,"v":959100},{"d":"2010-04-12","o":26.51,"h":26.78,"l":26.51,"c":26.73,"v":950200},{"d":"2010-04-13","o":26.71,"h":26.74,"l":26.47,"c":26.59,"v":1104100},{"d":"2010-04-14","o":26.56,"h":26.66,"l":26.41,"c":26.65,"v":1239500},{"d":"2010-04-15","o":26.55,"h":26.65,"l":26.28,"c":26.65,"v":1390400},{"d":"2010-04-16","o":26.61,"h":26.75,"l":26.31,"c":26.35,"v":1733700},{"d":"2010-04-19","o":26.27,"h":26.4,"l":26.15,"c":26.3,"v":1375400},{"d":"2010-04-20","o":26.45,"h":26.7,"l":26.37,"c":26.7,"v":1297100},{"d":"2010-04-21","o":26.75,"h":26.92,"l":26.66,"c":26.91,"v":1418100},{"d":"2010-04-22","o":26.9,"h":26.9,"l":26.45,"c":26.64,"v":1930600},{"d":"2010-04-23","o":26.62,"h":26.82,"l":26.45,"c":26.82,"v":1265200},{"d":"2010-04-26","o":26.86,"h":26.86,"l":26.63,"c":26.68,"v":964200},{"d":"2010-04-27","o":26.52,"h":26.57,"l":26.13,"c":26.16,"v":1515600},{"d":"2010-04-28","o":26.23,"h":26.56,"l":26.02,"c":26.47,"v":1627400},{"d":"2010-04-29","o":26.55,"h":26.85,"l":26.34,"c":26.36,"v":2314800},{"d":"2010-04-30","o":26.04,"h":26.29,"l":25.11,"c":25.96,"v":4132500},{"d":"2010-05-03","o":25.93,"h":26.04,"l":25.62,"c":25.77,"v":2290300},{"d":"2010-05-04","o":25.63,"h":25.67,"l":25.35,"c":25.64,"v":2510900},{"d":"2010-05-05","o":25.19,"h":25.81,"l":25.17,"c":25.49,"v":2421400},{"d":"2010-05-06","o":25.36,"h":25.48,"l":23.09,"c":24.66,"v":4297900},{"d":"2010-05-07","o":24.72,"h":24.78,"l":23.8,"c":24.2,"v":3802200},{"d":"2010-05-10","o":25.01,"h":25.21,"l":24.69,"c":25.2,"v":2377600},{"d":"2010-05-11","o":25.01,"h":25.5,"l":25.01,"c":25.24,"v":2102300},{"d":"2010-05-12","o":25.19,"h":25.54,"l":25.05,"c":25.5,"v":1696200},{"d":"2010-05-13","o":25.5,"h":25.62,"l":25.2,"c":25.27,"v":1553300},{"d":"2010-05-14","o":25.15,"h":25.3,"l":24.82,"c":25.09,"v":1869000},{"d":"2010-05-17","o":25.19,"h":25.26,"l":24.78,"c":25.16,"v":1363700},{"d":"2010-05-18","o":25.31,"h":25.65,"l":24.98,"c":25.03,"v":1696200},{"d":"2010-05-19","o":24.94,"h":25.04,"l":24.42,"c":24.7,"v":1799500},{"d":"2010-05-20","o":24.33,"h":24.63,"l":24,"c":24.14,"v":3218600},{"d":"2010-05-21","o":23.88,"h":24.19,"l":23.75,"c":24.14,"v":3656700},{"d":"2010-05-24","o":24,"h":24.43,"l":23.84,"c":23.96,"v":1853200},{"d":"2010-05-25","o":23.65,"h":23.78,"l":23.14,"c":23.74,"v":3179600},{"d":"2010-05-26","o":23.94,"h":24.3,"l":23.66,"c":23.91,"v":2443900},{"d":"2010-05-27","o":24.3,"h":24.48,"l":24.15,"c":24.41,"v":1436500},{"d":"2010-05-28","o":24.45,"h":24.92,"l":24.24,"c":24.66,"v":3452900},{"d":"2010-06-01","o":24.47,"h":24.51,"l":23.95,"c":23.97,"v":2370600},{"d":"2010-06-02","o":24.05,"h":24.59,"l":24.03,"c":24.56,"v":2568600},{"d":"2010-06-03","o":24.6,"h":24.93,"l":24.56,"c":24.86,"v":1996800},{"d":"2010-06-04","o":24.49,"h":24.64,"l":24.05,"c":24.09,"v":2832900},{"d":"2010-06-07","o":23.66,"h":24.15,"l":23.66,"c":23.89,"v":2527100},{"d":"2010-06-08","o":23.96,"h":24.02,"l":23.69,"c":23.99,"v":2129700},{"d":"2010-06-09","o":24.11,"h":24.17,"l":23.73,"c":23.8,"v":1784200},{"d":"2010-06-10","o":24.05,"h":24.26,"l":23.89,"c":24.25,"v":2285000},{"d":"2010-06-11","o":24.08,"h":24.22,"l":23.84,"c":24.12,"v":1676700},{"d":"2010-06-14","o":24.16,"h":24.34,"l":24.13,"c":24.16,"v":1219500},{"d":"2010-06-15","o":24.33,"h":24.89,"l":24.33,"c":24.87,"v":1999400},{"d":"2010-06-16","o":24.71,"h":25.41,"l":24.71,"c":25.22,"v":2614300},{"d":"2010-06-17","o":25.3,"h":25.56,"l":25.08,"c":25.56,"v":1564600},{"d":"2010-06-18","o":25.54,"h":25.61,"l":25.43,"c":25.54,"v":1866100},{"d":"2010-06-21","o":25.71,"h":25.77,"l":25.24,"c":25.32,"v":1237800},{"d":"2010-06-22","o":25.29,"h":25.4,"l":24.59,"c":24.64,"v":1751100},{"d":"2010-06-23","o":24.68,"h":24.71,"l":24.19,"c":24.32,"v":1204300},{"d":"2010-06-24","o":24.28,"h":24.53,"l":24.18,"c":24.22,"v":1246900},{"d":"2010-06-25","o":24.19,"h":24.4,"l":24,"c":24.26,"v":1657700},{"d":"2010-06-28","o":24.41,"h":24.59,"l":24.21,"c":24.45,"v":859100},{"d":"2010-06-29","o":24.21,"h":24.26,"l":23.8,"c":23.93,"v":2110000},{"d":"2010-06-30","o":23.95,"h":24.28,"l":23.72,"c":23.77,"v":2083300},{"d":"2010-07-01","o":23.82,"h":23.83,"l":23.45,"c":23.59,"v":1988200},{"d":"2010-07-02","o":23.63,"h":23.85,"l":23.59,"c":23.68,"v":1120600},{"d":"2010-07-06","o":23.84,"h":24.22,"l":23.73,"c":23.96,"v":1501100},{"d":"2010-07-07","o":24.02,"h":24.69,"l":23.99,"c":24.69,"v":1287000},{"d":"2010-07-08","o":24.83,"h":24.88,"l":24.56,"c":24.8,"v":1843900},{"d":"2010-07-09","o":24.77,"h":24.9,"l":24.47,"c":24.9,"v":1276900},{"d":"2010-07-12","o":24.86,"h":25,"l":24.71,"c":24.93,"v":783600},{"d":"2010-07-13","o":25.01,"h":25.27,"l":24.92,"c":25.07,"v":1067500},{"d":"2010-07-14","o":24.99,"h":25.09,"l":24.8,"c":25.04,"v":1615900},{"d":"2010-07-15","o":24.94,"h":25.13,"l":24.75,"c":25.08,"v":1494800},{"d":"2010-07-16","o":24.9,"h":25.07,"l":24.57,"c":24.6,"v":1580800},{"d":"2010-07-19","o":24.71,"h":25.27,"l":24.71,"c":25.14,"v":1597900},{"d":"2010-07-20","o":24.96,"h":25.03,"l":24.62,"c":25.02,"v":2525300},{"d":"2010-07-21","o":25.09,"h":25.09,"l":24.52,"c":24.68,"v":1344100},{"d":"2010-07-22","o":24.9,"h":25.23,"l":24.88,"c":25.07,"v":1490400},{"d":"2010-07-23","o":25.12,"h":25.42,"l":24.85,"c":25.29,"v":1672700},{"d":"2010-07-26","o":25.33,"h":25.67,"l":25.3,"c":25.65,"v":1230000},{"d":"2010-07-27","o":25.8,"h":26.19,"l":25.72,"c":26.12,"v":2661300},{"d":"2010-07-28","o":26.07,"h":26.26,"l":25.92,"c":26.2,"v":2625100},{"d":"2010-07-29","o":26.32,"h":26.41,"l":25.61,"c":25.8,"v":1773700},{"d":"2010-07-30","o":25.62,"h":25.62,"l":25.21,"c":25.37,"v":1744800},{"d":"2010-08-02","o":25.75,"h":26,"l":25.66,"c":25.91,"v":1630200},{"d":"2010-08-03","o":25.81,"h":26.16,"l":25.8,"c":26.11,"v":1412600},{"d":"2010-08-04","o":26.14,"h":26.19,"l":25.88,"c":26.16,"v":1671600},{"d":"2010-08-05","o":26.32,"h":27.27,"l":26.25,"c":27.04,"v":4766400},{"d":"2010-08-06","o":26.89,"h":27.2,"l":26.71,"c":27.2,"v":2807100},{"d":"2010-08-09","o":27.34,"h":27.4,"l":27.19,"c":27.31,"v":2475800},{"d":"2010-08-10","o":27.04,"h":27.8,"l":26.91,"c":27.62,"v":2285100},{"d":"2010-08-11","o":27.24,"h":27.37,"l":27.01,"c":27.02,"v":2629700},{"d":"2010-08-12","o":26.75,"h":26.94,"l":26.6,"c":26.72,"v":2314500},{"d":"2010-08-13","o":26.57,"h":27.67,"l":26.42,"c":27.58,"v":5025000},{"d":"2010-08-16","o":27.44,"h":28.09,"l":27.35,"c":28.09,"v":4358800},{"d":"2010-08-17","o":28.24,"h":28.52,"l":27.96,"c":27.97,"v":3847700},{"d":"2010-08-18","o":28.02,"h":28.02,"l":27.44,"c":27.59,"v":3436100},{"d":"2010-08-19","o":27.44,"h":27.52,"l":26.93,"c":27.11,"v":2100400},{"d":"2010-08-20","o":26.88,"h":27.19,"l":26.62,"c":27.14,"v":1963000},{"d":"2010-08-23","o":27.3,"h":27.9,"l":27.27,"c":27.66,"v":2862900},{"d":"2010-08-24","o":27.41,"h":28.11,"l":27.31,"c":28.04,"v":3569100},{"d":"2010-08-25","o":27.81,"h":28.05,"l":27.62,"c":27.94,"v":4409200},{"d":"2010-08-26","o":28.01,"h":28.06,"l":27.68,"c":27.75,"v":2010400},{"d":"2010-08-27","o":27.9,"h":28.32,"l":27.66,"c":28.27,"v":2291900},{"d":"2010-08-30","o":28.24,"h":28.35,"l":27.57,"c":27.61,"v":2639800},{"d":"2010-08-31","o":27.53,"h":28.12,"l":27.42,"c":28.07,"v":2879300},{"d":"2010-09-01","o":28.38,"h":28.97,"l":28.29,"c":28.89,"v":2266000},{"d":"2010-09-02","o":28.79,"h":28.99,"l":28.37,"c":28.46,"v":3445900},{"d":"2010-09-03","o":28.79,"h":28.79,"l":28.46,"c":28.65,"v":3029900},{"d":"2010-09-07","o":28.31,"h":28.42,"l":28.02,"c":28.11,"v":1997600},{"d":"2010-09-08","o":28.13,"h":28.24,"l":27.63,"c":27.71,"v":2310500},{"d":"2010-09-09","o":28.01,"h":28.09,"l":27.73,"c":27.74,"v":2844700},{"d":"2010-09-10","o":27.7,"h":27.82,"l":27.56,"c":27.79,"v":1438300},{"d":"2010-09-13","o":28,"h":28.18,"l":27.82,"c":28.08,"v":1600900},{"d":"2010-09-14","o":28.08,"h":28.29,"l":27.87,"c":28.15,"v":2067100},{"d":"2010-09-15","o":28.17,"h":28.21,"l":27.62,"c":27.8,"v":2111800},{"d":"2010-09-16","o":27.77,"h":27.77,"l":27.47,"c":27.56,"v":1566300},{"d":"2010-09-17","o":27.57,"h":27.65,"l":27.34,"c":27.42,"v":2846500},{"d":"2010-09-20","o":27.53,"h":27.68,"l":27.42,"c":27.61,"v":2404000},{"d":"2010-09-21","o":27.61,"h":27.77,"l":27.45,"c":27.54,"v":2010900},{"d":"2010-09-22","o":27.56,"h":27.99,"l":27.53,"c":27.81,"v":1609800},{"d":"2010-09-23","o":27.71,"h":27.82,"l":27.38,"c":27.41,"v":1987400},{"d":"2010-09-24","o":27.57,"h":28.02,"l":27.51,"c":27.96,"v":1586500},{"d":"2010-09-27","o":28.03,"h":28.41,"l":27.91,"c":28.25,"v":2430100},{"d":"2010-09-28","o":28.23,"h":28.42,"l":28.01,"c":28.37,"v":1695200},{"d":"2010-09-29","o":28.34,"h":28.5,"l":28.19,"c":28.44,"v":1580500},{"d":"2010-09-30","o":28.64,"h":28.7,"l":28.2,"c":28.4,"v":2351800},{"d":"2010-10-01","o":28.65,"h":28.95,"l":28.43,"c":28.79,"v":2363700},{"d":"2010-10-04","o":28.79,"h":28.92,"l":28.48,"c":28.66,"v":2620200},{"d":"2010-10-05","o":28.98,"h":29.05,"l":28.61,"c":29.04,"v":3443500},{"d":"2010-10-06","o":28.73,"h":29.12,"l":28.73,"c":28.93,"v":2635300},{"d":"2010-10-07","o":29.08,"h":29.19,"l":28.94,"c":29.16,"v":1926800},{"d":"2010-10-08","o":29.2,"h":29.3,"l":28.99,"c":29.18,"v":1638600},{"d":"2010-10-11","o":29.25,"h":29.29,"l":29.05,"c":29.18,"v":1433500},{"d":"2010-10-12","o":29.1,"h":29.15,"l":28.83,"c":28.91,"v":2225000},{"d":"2010-10-13","o":29.09,"h":29.12,"l":28.83,"c":28.9,"v":2472900},{"d":"2010-10-14","o":28.92,"h":29.06,"l":28.68,"c":28.77,"v":1685700},{"d":"2010-10-15","o":28.89,"h":29.03,"l":28.7,"c":28.88,"v":4193500},{"d":"2010-10-18","o":28.94,"h":29.41,"l":28.91,"c":29.24,"v":3102600},{"d":"2010-10-19","o":28.99,"h":29.17,"l":28.79,"c":28.94,"v":2598300},{"d":"2010-10-20","o":29.04,"h":29.45,"l":28.96,"c":29.18,"v":1925100},{"d":"2010-10-21","o":29.31,"h":29.32,"l":28.84,"c":28.94,"v":2453700},{"d":"2010-10-22","o":28.91,"h":29.02,"l":28.57,"c":28.83,"v":1343400},{"d":"2010-10-25","o":28.92,"h":29.04,"l":28.75,"c":28.76,"v":1578000},{"d":"2010-10-26","o":28.7,"h":28.88,"l":28.59,"c":28.68,"v":1538300},{"d":"2010-10-27","o":28.59,"h":28.6,"l":28.05,"c":28.58,"v":1970700},{"d":"2010-10-28","o":28.78,"h":28.84,"l":28.44,"c":28.6,"v":2660600},{"d":"2010-10-29","o":28.69,"h":29.01,"l":28.4,"c":28.98,"v":2753800},{"d":"2010-11-01","o":29.17,"h":29.29,"l":28.65,"c":28.85,"v":1479900},{"d":"2010-11-02","o":29.08,"h":29.31,"l":29.08,"c":29.3,"v":1665200},{"d":"2010-11-03","o":29.34,"h":29.37,"l":28.87,"c":29.04,"v":1344900},{"d":"2010-11-04","o":29.22,"h":29.78,"l":29.22,"c":29.72,"v":2122900},{"d":"2010-11-05","o":29.8,"h":29.86,"l":29.55,"c":29.83,"v":1514000},{"d":"2010-11-08","o":29.79,"h":29.89,"l":29.43,"c":29.54,"v":1306100},{"d":"2010-11-09","o":29.52,"h":29.82,"l":29.29,"c":29.54,"v":1683100},{"d":"2010-11-10","o":29.55,"h":29.55,"l":29.15,"c":29.38,"v":1805200},{"d":"2010-11-11","o":29.23,"h":29.45,"l":29.12,"c":29.28,"v":1873900},{"d":"2010-11-12","o":29.21,"h":29.35,"l":29.03,"c":29.29,"v":2077400},{"d":"2010-11-15","o":29.39,"h":29.81,"l":29.39,"c":29.59,"v":1982600},{"d":"2010-11-16","o":29.49,"h":29.5,"l":29.04,"c":29.3,"v":1996100},{"d":"2010-11-17","o":29.3,"h":29.49,"l":28.97,"c":29.23,"v":1461400},{"d":"2010-11-18","o":29.47,"h":29.57,"l":29.29,"c":29.43,"v":1382100},{"d":"2010-11-19","o":29.36,"h":29.5,"l":28.99,"c":29.18,"v":1914600},{"d":"2010-11-22","o":29.18,"h":29.38,"l":29.02,"c":29.33,"v":1478200},{"d":"2010-11-23","o":29.08,"h":29.09,"l":28.9,"c":29.04,"v":1542500},{"d":"2010-11-24","o":29.22,"h":29.25,"l":28.99,"c":29.04,"v":1569700},{"d":"2010-11-26","o":28.8,"h":29.09,"l":28.77,"c":28.91,"v":787800},{"d":"2010-11-29","o":28.74,"h":28.87,"l":28.44,"c":28.75,"v":2496000},{"d":"2010-11-30","o":28.58,"h":28.97,"l":28.53,"c":28.72,"v":9137800},{"d":"2010-12-01","o":28.98,"h":29.34,"l":28.91,"c":29.19,"v":5473500},{"d":"2010-12-02","o":29.18,"h":29.23,"l":28.9,"c":29.22,"v":5274700},{"d":"2010-12-03","o":29.16,"h":29.29,"l":29.02,"c":29.23,"v":1519500},{"d":"2010-12-06","o":28.93,"h":28.93,"l":28.57,"c":28.67,"v":1912600},{"d":"2010-12-07","o":28.8,"h":28.93,"l":28.33,"c":28.41,"v":1834400},{"d":"2010-12-08","o":28.39,"h":28.56,"l":28.26,"c":28.33,"v":1489200},{"d":"2010-12-09","o":28.3,"h":28.5,"l":28.21,"c":28.31,"v":1696600},{"d":"2010-12-10","o":28.23,"h":28.54,"l":28.22,"c":28.51,"v":1354900},{"d":"2010-12-13","o":28.64,"h":28.7,"l":28.44,"c":28.55,"v":1095000},{"d":"2010-12-14","o":28.47,"h":28.9,"l":28.47,"c":28.83,"v":1562100},{"d":"2010-12-15","o":28.71,"h":28.83,"l":28.33,"c":28.37,"v":1543200},{"d":"2010-12-16","o":28.14,"h":28.38,"l":27.65,"c":28.35,"v":2881900},{"d":"2010-12-17","o":28.36,"h":28.43,"l":28.01,"c":28.4,"v":1975000},{"d":"2010-12-20","o":28.37,"h":28.45,"l":28.08,"c":28.24,"v":1652500},{"d":"2010-12-21","o":28.32,"h":28.34,"l":27.92,"c":28.13,"v":1837900},{"d":"2010-12-22","o":28.14,"h":28.41,"l":28.09,"c":28.3,"v":1357600},{"d":"2010-12-23","o":28.22,"h":28.34,"l":28.06,"c":28.29,"v":1198800},{"d":"2010-12-27","o":28.22,"h":28.51,"l":28.12,"c":28.4,"v":938100},{"d":"2010-12-28","o":28.39,"h":28.54,"l":28.28,"c":28.47,"v":851600},{"d":"2010-12-29","o":28.5,"h":28.51,"l":28.18,"c":28.18,"v":1146200},{"d":"2010-12-30","o":28.12,"h":28.22,"l":28.03,"c":28.07,"v":953300},{"d":"2010-12-31","o":28.09,"h":28.37,"l":28.05,"c":28.19,"v":1073500},{"d":"2011-01-03","o":28.33,"h":28.34,"l":28.12,"c":28.25,"v":1160000},{"d":"2011-01-04","o":28.32,"h":28.49,"l":28.07,"c":28.46,"v":1859300},{"d":"2011-01-05","o":28.38,"h":28.53,"l":28.31,"c":28.4,"v":2065600},{"d":"2011-01-06","o":28.41,"h":28.43,"l":28.14,"c":28.29,"v":1327800},{"d":"2011-01-07","o":28.29,"h":28.38,"l":28.07,"c":28.29,"v":1891900},{"d":"2011-01-10","o":28.18,"h":28.2,"l":27.92,"c":27.98,"v":1644600},{"d":"2011-01-11","o":28.01,"h":28.38,"l":27.9,"c":28.32,"v":1670500},{"d":"2011-01-12","o":28.42,"h":28.54,"l":28.3,"c":28.42,"v":1827600},{"d":"2011-01-13","o":28.41,"h":28.43,"l":28.02,"c":28.14,"v":1214300},{"d":"2011-01-14","o":28.05,"h":28.24,"l":28.02,"c":28.19,"v":1295700},{"d":"2011-01-18","o":28.06,"h":28.43,"l":28.05,"c":28.39,"v":1172000},{"d":"2011-01-19","o":28.4,"h":28.5,"l":28.32,"c":28.49,"v":1268800},{"d":"2011-01-20","o":28.4,"h":29.02,"l":28.4,"c":28.81,"v":1846000},{"d":"2011-01-21","o":28.95,"h":28.97,"l":28.54,"c":28.63,"v":1231900},{"d":"2011-01-24","o":28.68,"h":29.13,"l":28.68,"c":29.02,"v":3212400},{"d":"2011-01-25","o":28.9,"h":29.14,"l":28.84,"c":29.02,"v":1118700},{"d":"2011-01-26","o":28.91,"h":28.95,"l":28.7,"c":28.84,"v":1082400},{"d":"2011-01-27","o":28.88,"h":29.13,"l":28.75,"c":29.11,"v":903300},{"d":"2011-01-28","o":29.07,"h":29.12,"l":28.39,"c":28.4,"v":1392500},{"d":"2011-01-31","o":28.54,"h":28.59,"l":28.36,"c":28.37,"v":981900},{"d":"2011-02-01","o":28.5,"h":28.72,"l":28.38,"c":28.69,"v":1173000},{"d":"2011-02-02","o":28.65,"h":28.7,"l":28.41,"c":28.47,"v":1067300},{"d":"2011-02-03","o":28.39,"h":28.51,"l":28.22,"c":28.46,"v":1068600},{"d":"2011-02-04","o":28.37,"h":28.46,"l":28.03,"c":28.23,"v":945900},{"d":"2011-02-07","o":28.27,"h":28.63,"l":28.23,"c":28.63,"v":1571300},{"d":"2011-02-08","o":28.6,"h":28.68,"l":28.46,"c":28.67,"v":1243600},{"d":"2011-02-09","o":28.61,"h":28.68,"l":28.49,"c":28.61,"v":1505800},{"d":"2011-02-10","o":28.54,"h":28.72,"l":28.51,"c":28.68,"v":1155200},{"d":"2011-02-11","o":28.64,"h":28.92,"l":28.6,"c":28.74,"v":1071900},{"d":"2011-02-14","o":28.69,"h":28.81,"l":28.55,"c":28.63,"v":1137200},{"d":"2011-02-15","o":28.6,"h":28.78,"l":28.59,"c":28.78,"v":1022800},{"d":"2011-02-16","o":28.9,"h":28.9,"l":28.66,"c":28.89,"v":1063600},{"d":"2011-02-17","o":28.78,"h":28.89,"l":28.7,"c":28.76,"v":1323400},{"d":"2011-02-18","o":28.79,"h":28.89,"l":28.69,"c":28.89,"v":1537900},{"d":"2011-02-22","o":28.61,"h":28.88,"l":27.63,"c":27.67,"v":5984500},{"d":"2011-02-23","o":27.7,"h":27.95,"l":27.14,"c":27.15,"v":5193700},{"d":"2011-02-24","o":27.23,"h":27.35,"l":27.08,"c":27.14,"v":4383800},{"d":"2011-02-25","o":27.2,"h":27.55,"l":27.1,"c":27.52,"v":2061700},{"d":"2011-02-28","o":27.55,"h":28.04,"l":27.5,"c":27.96,"v":2101500},{"d":"2011-03-01","o":27.98,"h":27.98,"l":27.46,"c":27.51,"v":2024200},{"d":"2011-03-02","o":27.53,"h":27.65,"l":27.39,"c":27.62,"v":3454200},{"d":"2011-03-03","o":27.82,"h":28.13,"l":27.74,"c":28.06,"v":2581300},{"d":"2011-03-04","o":27.99,"h":28.08,"l":27.59,"c":27.89,"v":2277300},{"d":"2011-03-07","o":27.55,"h":27.7,"l":27.39,"c":27.42,"v":1606100},{"d":"2011-03-08","o":27.36,"h":28.02,"l":27.36,"c":28,"v":1892300},{"d":"2011-03-09","o":27.92,"h":28.47,"l":27.7,"c":28.42,"v":2591700},{"d":"2011-03-10","o":28.14,"h":28.33,"l":27.66,"c":27.68,"v":2367100},{"d":"2011-03-11","o":27.8,"h":27.87,"l":27.46,"c":27.73,"v":1664100},{"d":"2011-03-14","o":27.5,"h":27.53,"l":27.19,"c":27.29,"v":3809700},{"d":"2011-03-15","o":26.76,"h":27.07,"l":26.76,"c":26.91,"v":2754500},{"d":"2011-03-16","o":26.82,"h":27.02,"l":26.46,"c":26.79,"v":3290700},{"d":"2011-03-17","o":27.14,"h":27.14,"l":26.67,"c":26.96,"v":1890700},{"d":"2011-03-18","o":27.23,"h":27.46,"l":27,"c":27.09,"v":2229300},{"d":"2011-03-21","o":27.4,"h":27.75,"l":27.33,"c":27.51,"v":1444000},{"d":"2011-03-22","o":27.47,"h":27.56,"l":27.2,"c":27.21,"v":1427300},{"d":"2011-03-23","o":27.15,"h":27.4,"l":27.07,"c":27.36,"v":1373700},{"d":"2011-03-24","o":27.45,"h":27.67,"l":27.27,"c":27.56,"v":1143600},{"d":"2011-03-25","o":27.58,"h":27.77,"l":27.54,"c":27.57,"v":900600},{"d":"2011-03-28","o":27.7,"h":27.83,"l":27.51,"c":27.51,"v":1066000},{"d":"2011-03-29","o":27.48,"h":27.9,"l":27.4,"c":27.84,"v":1366400},{"d":"2011-03-30","o":27.91,"h":28.37,"l":27.89,"c":28.25,"v":1825900},{"d":"2011-03-31","o":28.28,"h":28.38,"l":28.05,"c":28.07,"v":1918500},{"d":"2011-04-01","o":28.16,"h":28.36,"l":28.05,"c":28.17,"v":1715300},{"d":"2011-04-04","o":28.29,"h":28.5,"l":28.14,"c":28.38,"v":1952800},{"d":"2011-04-05","o":28.29,"h":28.51,"l":28.29,"c":28.4,"v":961900},{"d":"2011-04-06","o":28.48,"h":28.79,"l":28.39,"c":28.77,"v":1129300},{"d":"2011-04-07","o":28.66,"h":28.78,"l":28.49,"c":28.76,"v":1436100},{"d":"2011-04-08","o":28.88,"h":28.88,"l":28.28,"c":28.47,"v":1135800},{"d":"2011-04-11","o":28.46,"h":28.58,"l":28.04,"c":28.12,"v":1175300},{"d":"2011-04-12","o":28.02,"h":28.35,"l":27.97,"c":28.21,"v":1248300},{"d":"2011-04-13","o":28.25,"h":28.51,"l":28.08,"c":28.11,"v":1342400},{"d":"2011-04-14","o":27.95,"h":28.26,"l":27.9,"c":28.25,"v":911300},{"d":"2011-04-15","o":28.33,"h":28.9,"l":28.26,"c":28.83,"v":1875800},{"d":"2011-04-18","o":28.52,"h":28.77,"l":28.34,"c":28.4,"v":1567700},{"d":"2011-04-19","o":28.4,"h":28.42,"l":28.15,"c":28.28,"v":3056900},{"d":"2011-04-20","o":28.53,"h":28.78,"l":28.48,"c":28.68,"v":1292900},{"d":"2011-04-21","o":28.73,"h":28.78,"l":28.62,"c":28.75,"v":687900},{"d":"2011-04-25","o":28.7,"h":28.83,"l":28.65,"c":28.66,"v":785000},{"d":"2011-04-26","o":28.78,"h":28.92,"l":28.75,"c":28.89,"v":1100000},{"d":"2011-04-27","o":28.86,"h":29.1,"l":28.82,"c":28.92,"v":2043000},{"d":"2011-04-28","o":28.89,"h":29.3,"l":28.86,"c":29.26,"v":1182600},{"d":"2011-04-29","o":29.29,"h":29.35,"l":29.06,"c":29.31,"v":1071900},{"d":"2011-05-02","o":29.39,"h":29.56,"l":29.32,"c":29.54,"v":1596200},{"d":"2011-05-03","o":29.57,"h":29.93,"l":29.38,"c":29.56,"v":1938800},{"d":"2011-05-04","o":29.48,"h":29.53,"l":29,"c":29.21,"v":4001700},{"d":"2011-05-05","o":29.25,"h":29.25,"l":28.69,"c":28.88,"v":1844400},{"d":"2011-05-06","o":29.12,"h":29.25,"l":28.96,"c":29.09,"v":1262400},{"d":"2011-05-09","o":29.08,"h":29.28,"l":28.99,"c":29.22,"v":1036700},{"d":"2011-05-10","o":29.36,"h":29.89,"l":29.27,"c":29.8,"v":1900500},{"d":"2011-05-11","o":29.69,"h":29.77,"l":29.36,"c":29.54,"v":1558000},{"d":"2011-05-12","o":29.43,"h":29.85,"l":29.41,"c":29.81,"v":1532400},{"d":"2011-05-13","o":29.8,"h":29.88,"l":29.45,"c":29.69,"v":1199600},{"d":"2011-05-16","o":29.65,"h":30.14,"l":29.63,"c":29.91,"v":2272300},{"d":"2011-05-17","o":29.76,"h":30.1,"l":29.76,"c":29.82,"v":1748500},{"d":"2011-05-18","o":29.89,"h":29.89,"l":29.44,"c":29.58,"v":2636600},{"d":"2011-05-19","o":29.72,"h":29.75,"l":29.49,"c":29.71,"v":1632800},{"d":"2011-05-20","o":29.71,"h":30.14,"l":29.55,"c":30.02,"v":2529700},{"d":"2011-05-23","o":29.66,"h":29.87,"l":29.44,"c":29.46,"v":1350200},{"d":"2011-05-24","o":29.46,"h":29.75,"l":29.34,"c":29.47,"v":1474600},{"d":"2011-05-25","o":29.28,"h":29.64,"l":29.1,"c":29.53,"v":1601200},{"d":"2011-05-26","o":29.42,"h":29.8,"l":29.3,"c":29.62,"v":2045400},{"d":"2011-05-27","o":29.78,"h":29.88,"l":29.63,"c":29.69,"v":1007900},{"d":"2011-05-31","o":29.84,"h":29.92,"l":29.58,"c":29.71,"v":2414400},{"d":"2011-06-01","o":29.69,"h":29.74,"l":29.19,"c":29.23,"v":2150200},{"d":"2011-06-02","o":29.37,"h":29.37,"l":29,"c":29.29,"v":2233800},{"d":"2011-06-03","o":29.08,"h":29.27,"l":28.98,"c":29.07,"v":1653100},{"d":"2011-06-06","o":28.75,"h":28.87,"l":28.44,"c":28.65,"v":1450200},{"d":"2011-06-07","o":28.73,"h":29.04,"l":28.73,"c":28.75,"v":1583300},{"d":"2011-06-08","o":28.74,"h":28.91,"l":28.62,"c":28.68,"v":2160600},{"d":"2011-06-09","o":28.68,"h":28.7,"l":28.48,"c":28.51,"v":1746200},{"d":"2011-06-10","o":28.48,"h":28.54,"l":28.34,"c":28.36,"v":1051100},{"d":"2011-06-13","o":28.43,"h":28.64,"l":28.25,"c":28.46,"v":1354100},{"d":"2011-06-14","o":28.67,"h":28.67,"l":28.31,"c":28.45,"v":1308100},{"d":"2011-06-15","o":28.3,"h":28.48,"l":27.94,"c":28.06,"v":1762900},{"d":"2011-06-16","o":28.01,"h":28.29,"l":27.95,"c":28.11,"v":1841000},{"d":"2011-06-17","o":28.27,"h":28.46,"l":28.18,"c":28.39,"v":2019800},{"d":"2011-06-20","o":28.34,"h":28.82,"l":28.21,"c":28.79,"v":3063300},{"d":"2011-06-21","o":28.86,"h":29.1,"l":28.7,"c":28.87,"v":1280400},{"d":"2011-06-22","o":28.7,"h":28.85,"l":28.46,"c":28.49,"v":1338900},{"d":"2011-06-23","o":28.15,"h":28.22,"l":27.78,"c":28.01,"v":1823200},{"d":"2011-06-24","o":28.06,"h":28.33,"l":28.02,"c":28.26,"v":2038600},{"d":"2011-06-27","o":28.3,"h":28.62,"l":28.29,"c":28.52,"v":1493400},{"d":"2011-06-28","o":28.55,"h":28.67,"l":28.49,"c":28.57,"v":1322300},{"d":"2011-06-29","o":28.7,"h":28.74,"l":28.51,"c":28.69,"v":1456200},{"d":"2011-06-30","o":28.89,"h":28.89,"l":28.59,"c":28.84,"v":1302300},{"d":"2011-07-01","o":28.91,"h":29.24,"l":28.81,"c":29.21,"v":875900},{"d":"2011-07-05","o":29.11,"h":29.25,"l":28.86,"c":29.04,"v":1312600},{"d":"2011-07-06","o":29,"h":29.14,"l":28.91,"c":29.01,"v":884800},{"d":"2011-07-07","o":29.21,"h":29.21,"l":28.97,"c":29.15,"v":737400},{"d":"2011-07-08","o":29,"h":29.09,"l":28.79,"c":29.04,"v":999400},{"d":"2011-07-11","o":28.75,"h":28.81,"l":28.52,"c":28.55,"v":1123900},{"d":"2011-07-12","o":28.42,"h":29.01,"l":28.42,"c":28.87,"v":1659400},{"d":"2011-07-13","o":28.93,"h":29.11,"l":28.77,"c":28.89,"v":2083600},{"d":"2011-07-14","o":28.9,"h":29.04,"l":28.78,"c":28.81,"v":1400500},{"d":"2011-07-15","o":28.83,"h":28.95,"l":28.69,"c":28.81,"v":1130400},{"d":"2011-07-18","o":28.77,"h":28.8,"l":28.3,"c":28.36,"v":1445300},{"d":"2011-07-19","o":28.43,"h":28.75,"l":28.26,"c":28.69,"v":1583300},{"d":"2011-07-20","o":28.69,"h":28.95,"l":28.54,"c":28.78,"v":975300},{"d":"2011-07-21","o":28.95,"h":29.48,"l":28.94,"c":29.46,"v":1428500},{"d":"2011-07-22","o":29.5,"h":29.5,"l":29.22,"c":29.35,"v":1269600},{"d":"2011-07-25","o":29.37,"h":30.05,"l":29.06,"c":29.92,"v":3300500},{"d":"2011-07-26","o":29.97,"h":30.11,"l":29.74,"c":29.77,"v":1963100},{"d":"2011-07-27","o":29.7,"h":29.78,"l":29.55,"c":29.77,"v":1749200},{"d":"2011-07-28","o":29.69,"h":29.72,"l":29.29,"c":29.35,"v":1936800},{"d":"2011-07-29","o":29.09,"h":29.18,"l":28.78,"c":28.82,"v":2034800},{"d":"2011-08-01","o":29.1,"h":29.19,"l":28.74,"c":28.97,"v":1875900},{"d":"2011-08-02","o":28.85,"h":28.91,"l":28.33,"c":28.33,"v":2264700},{"d":"2011-08-03","o":28.36,"h":28.58,"l":27.95,"c":28.55,"v":1915400},{"d":"2011-08-04","o":28.04,"h":28.36,"l":26.95,"c":26.99,"v":2829700},{"d":"2011-08-05","o":27.35,"h":28,"l":27.07,"c":27.62,"v":4640200},{"d":"2011-08-08","o":27.24,"h":27.5,"l":25.82,"c":25.97,"v":4560000},{"d":"2011-08-09","o":26.36,"h":27.23,"l":25.55,"c":27.18,"v":5321300},{"d":"2011-08-10","o":26.78,"h":27.17,"l":26.2,"c":26.44,"v":3662900},{"d":"2011-08-11","o":26.61,"h":28.11,"l":26.43,"c":27.77,"v":2597800},{"d":"2011-08-12","o":27.87,"h":28.05,"l":27.22,"c":27.4,"v":1864800},{"d":"2011-08-15","o":27.58,"h":28.35,"l":27.56,"c":28.35,"v":2081400},{"d":"2011-08-16","o":28.16,"h":28.65,"l":27.98,"c":28.55,"v":2257200},{"d":"2011-08-17","o":28.71,"h":29.12,"l":28.65,"c":28.94,"v":2212800},{"d":"2011-08-18","o":28.37,"h":28.65,"l":28.05,"c":28.5,"v":3231800},{"d":"2011-08-19","o":28.21,"h":28.65,"l":28.2,"c":28.4,"v":2923400},{"d":"2011-08-22","o":28.81,"h":28.88,"l":28.07,"c":28.19,"v":2128400},{"d":"2011-08-23","o":28.25,"h":28.88,"l":28.06,"c":28.88,"v":3124100},{"d":"2011-08-24","o":28.83,"h":29.52,"l":28.72,"c":29.49,"v":1883400},{"d":"2011-08-25","o":29.6,"h":29.6,"l":28.89,"c":29.25,"v":5419300},{"d":"2011-08-26","o":29.07,"h":29.35,"l":28.43,"c":29.2,"v":5442300},{"d":"2011-08-29","o":29.55,"h":29.94,"l":29.45,"c":29.94,"v":3384100},{"d":"2011-08-30","o":29.9,"h":29.98,"l":29.65,"c":29.81,"v":2826400},{"d":"2011-08-31","o":29.96,"h":30.33,"l":29.82,"c":30.26,"v":3019700},{"d":"2011-09-01","o":30.5,"h":30.5,"l":29.82,"c":29.84,"v":2655500},{"d":"2011-09-02","o":29.62,"h":29.81,"l":29.44,"c":29.55,"v":2069800},{"d":"2011-09-06","o":28.48,"h":29,"l":28.32,"c":28.98,"v":2130400},{"d":"2011-09-07","o":29.29,"h":29.49,"l":29.03,"c":29.39,"v":2489100},{"d":"2011-09-08","o":29.26,"h":29.79,"l":29.25,"c":29.52,"v":1377200},{"d":"2011-09-09","o":29.2,"h":29.21,"l":28.72,"c":28.93,"v":2548400},{"d":"2011-09-12","o":28.74,"h":29.2,"l":28.63,"c":29.2,"v":1586400},{"d":"2011-09-13","o":29.19,"h":29.46,"l":28.95,"c":29.46,"v":1998400},{"d":"2011-09-14","o":29.55,"h":29.78,"l":29.14,"c":29.54,"v":2312100},{"d":"2011-09-15","o":29.72,"h":30.12,"l":29.56,"c":30,"v":1931300},{"d":"2011-09-16","o":30.11,"h":30.51,"l":30.05,"c":30.42,"v":2208300},{"d":"2011-09-19","o":30.02,"h":30.52,"l":30,"c":30.44,"v":1544500},{"d":"2011-09-20","o":30.47,"h":31.44,"l":30.47,"c":30.92,"v":2030400},{"d":"2011-09-21","o":30.96,"h":31.26,"l":30.41,"c":30.43,"v":1960100},{"d":"2011-09-22","o":29.75,"h":29.9,"l":29.37,"c":29.74,"v":2509800},{"d":"2011-09-23","o":29.71,"h":30.37,"l":29.67,"c":30.23,"v":1993600},{"d":"2011-09-26","o":30.52,"h":30.63,"l":30.24,"c":30.38,"v":4410400},{"d":"2011-09-27","o":30.92,"h":30.94,"l":30.23,"c":30.36,"v":2483200},{"d":"2011-09-28","o":30.48,"h":30.73,"l":29.97,"c":30.08,"v":2328500},{"d":"2011-09-29","o":30.52,"h":30.72,"l":30.02,"c":30.27,"v":3191200},{"d":"2011-09-30","o":30.32,"h":30.42,"l":29.76,"c":29.77,"v":3893000},{"d":"2011-10-03","o":29.61,"h":29.9,"l":29,"c":29.01,"v":2998500},{"d":"2011-10-04","o":28.75,"h":28.95,"l":27.98,"c":28.64,"v":3995800},{"d":"2011-10-05","o":28.65,"h":28.86,"l":28.32,"c":28.83,"v":2215200},{"d":"2011-10-06","o":28.74,"h":29.27,"l":28.66,"c":29.27,"v":1894300},{"d":"2011-10-07","o":29.25,"h":29.66,"l":29.14,"c":29.25,"v":2066300},{"d":"2011-10-10","o":29.62,"h":30.02,"l":29.57,"c":30.02,"v":1200900},{"d":"2011-10-11","o":29.91,"h":29.92,"l":29.44,"c":29.75,"v":1336400},{"d":"2011-10-12","o":29.86,"h":29.97,"l":29.65,"c":29.77,"v":1110900},{"d":"2011-10-13","o":29.62,"h":29.97,"l":29.45,"c":29.93,"v":1151600},{"d":"2011-10-14","o":30.1,"h":30.71,"l":29.98,"c":30.7,"v":2048600},{"d":"2011-10-17","o":30.55,"h":30.79,"l":30.38,"c":30.46,"v":1635100},{"d":"2011-10-18","o":30.45,"h":30.98,"l":30.21,"c":30.77,"v":1430900},{"d":"2011-10-19","o":30.81,"h":31.21,"l":30.58,"c":30.63,"v":1503500},{"d":"2011-10-20","o":30.71,"h":30.97,"l":30.61,"c":30.86,"v":1512500},{"d":"2011-10-21","o":31.23,"h":31.76,"l":31.15,"c":31.76,"v":2128100},{"d":"2011-10-24","o":31.72,"h":31.97,"l":31.65,"c":31.91,"v":1714500},{"d":"2011-10-25","o":31.75,"h":31.9,"l":31.38,"c":31.49,"v":2257000},{"d":"2011-10-26","o":31.8,"h":31.94,"l":31.33,"c":31.37,"v":2181500},{"d":"2011-10-27","o":32,"h":32.53,"l":31.82,"c":32.27,"v":2509400},{"d":"2011-10-28","o":32.47,"h":32.5,"l":31.81,"c":32.21,"v":1659800},{"d":"2011-10-31","o":32.02,"h":32.23,"l":31.85,"c":31.88,"v":1242900},{"d":"2011-11-01","o":31.16,"h":31.49,"l":30.78,"c":30.88,"v":2860000},{"d":"2011-11-02","o":31.28,"h":31.94,"l":31.28,"c":31.68,"v":2064000},{"d":"2011-11-03","o":32.01,"h":32.29,"l":31.87,"c":31.95,"v":2855300},{"d":"2011-11-04","o":32.51,"h":33.49,"l":31.95,"c":32.29,"v":2537300},{"d":"2011-11-07","o":32.17,"h":32.88,"l":32.09,"c":32.85,"v":1878500},{"d":"2011-11-08","o":32.99,"h":33.38,"l":32.69,"c":33.34,"v":1893400},{"d":"2011-11-09","o":32.79,"h":33.36,"l":32.68,"c":32.88,"v":2883500},{"d":"2011-11-10","o":33.19,"h":33.21,"l":32.33,"c":32.64,"v":2595400},{"d":"2011-11-11","o":32.96,"h":33.15,"l":32.74,"c":32.99,"v":1646900},{"d":"2011-11-14","o":32.8,"h":32.88,"l":32.38,"c":32.45,"v":1475600},{"d":"2011-11-15","o":32.67,"h":32.79,"l":32.39,"c":32.64,"v":1454500},{"d":"2011-11-16","o":32.37,"h":32.57,"l":32.19,"c":32.2,"v":2045900},{"d":"2011-11-17","o":32.22,"h":32.35,"l":31.66,"c":31.98,"v":2287000},{"d":"2011-11-18","o":32.2,"h":32.49,"l":32.16,"c":32.29,"v":1335100},{"d":"2011-11-21","o":32.04,"h":32.06,"l":31.61,"c":31.94,"v":1482200},{"d":"2011-11-22","o":31.94,"h":32.09,"l":31.65,"c":31.79,"v":2183000},{"d":"2011-11-23","o":31.54,"h":31.68,"l":31.28,"c":31.38,"v":1404700},{"d":"2011-11-25","o":31.39,"h":31.72,"l":31.38,"c":31.51,"v":705800},{"d":"2011-11-28","o":32.09,"h":32.2,"l":31.67,"c":31.83,"v":1659900},{"d":"2011-11-29","o":31.99,"h":32.55,"l":31.96,"c":32.5,"v":2169700},{"d":"2011-11-30","o":33.05,"h":33.83,"l":32.91,"c":33.81,"v":3282700},{"d":"2011-12-01","o":33.91,"h":34.11,"l":33.64,"c":33.7,"v":1877300},{"d":"2011-12-02","o":33.84,"h":33.87,"l":32.31,"c":32.47,"v":4688900},{"d":"2011-12-05","o":32.42,"h":32.56,"l":31.5,"c":31.81,"v":5410800},{"d":"2011-12-06","o":31.88,"h":32.52,"l":31.86,"c":32.31,"v":3537900},{"d":"2011-12-07","o":32.05,"h":32.24,"l":31.93,"c":32.12,"v":2288400},{"d":"2011-12-08","o":31.93,"h":32.08,"l":31.63,"c":31.76,"v":2418600},{"d":"2011-12-09","o":31.93,"h":32.4,"l":31.88,"c":32.33,"v":1975700},{"d":"2011-12-12","o":32.1,"h":32.21,"l":31.61,"c":31.89,"v":1553400},{"d":"2011-12-13","o":32.07,"h":32.58,"l":32,"c":32.18,"v":1818600},{"d":"2011-12-14","o":32.17,"h":32.24,"l":31.64,"c":31.67,"v":3601800},{"d":"2011-12-15","o":32.1,"h":32.3,"l":31.95,"c":31.99,"v":2208700},{"d":"2011-12-16","o":32.07,"h":32.28,"l":31.64,"c":31.71,"v":2586100},{"d":"2011-12-19","o":31.77,"h":31.98,"l":31.39,"c":31.49,"v":1671100},{"d":"2011-12-20","o":31.81,"h":32.2,"l":31.77,"c":32.09,"v":1740100},{"d":"2011-12-21","o":32.04,"h":32.71,"l":32.04,"c":32.6,"v":2397000},{"d":"2011-12-22","o":32.73,"h":32.84,"l":32.58,"c":32.72,"v":1185500},{"d":"2011-12-23","o":32.85,"h":33.05,"l":32.72,"c":32.83,"v":1042600},{"d":"2011-12-27","o":32.8,"h":33.25,"l":32.75,"c":33.23,"v":1145400},{"d":"2011-12-28","o":33.18,"h":33.24,"l":32.97,"c":33.06,"v":1085500},{"d":"2011-12-29","o":33.12,"h":33.65,"l":33.12,"c":33.59,"v":1297200},{"d":"2011-12-30","o":33.69,"h":33.69,"l":33.13,"c":33.13,"v":1304100},{"d":"2012-01-03","o":33.65,"h":33.68,"l":32.66,"c":32.76,"v":2192800},{"d":"2012-01-04","o":32.79,"h":33.03,"l":32.67,"c":32.75,"v":1720600},{"d":"2012-01-05","o":32.68,"h":32.97,"l":32.5,"c":32.73,"v":1912900},{"d":"2012-01-06","o":32.75,"h":32.75,"l":32.05,"c":32.09,"v":3126800},{"d":"2012-01-09","o":32.32,"h":32.33,"l":31.64,"c":32.08,"v":2878700},{"d":"2012-01-10","o":32.27,"h":32.68,"l":32.15,"c":32.29,"v":2484900},{"d":"2012-01-11","o":32.1,"h":32.41,"l":32.1,"c":32.35,"v":2153000},{"d":"2012-01-12","o":32.53,"h":32.55,"l":32.27,"c":32.34,"v":1750900},{"d":"2012-01-13","o":32.14,"h":32.36,"l":32.09,"c":32.33,"v":1297100},{"d":"2012-01-17","o":32.6,"h":32.78,"l":32.29,"c":32.38,"v":1062300},{"d":"2012-01-18","o":32.3,"h":32.37,"l":31.86,"c":32.11,"v":1344700},{"d":"2012-01-19","o":32.1,"h":32.16,"l":31.48,"c":31.56,"v":1505300},{"d":"2012-01-20","o":31.59,"h":31.74,"l":31.41,"c":31.64,"v":1404100},{"d":"2012-01-23","o":31.7,"h":31.98,"l":31.7,"c":31.83,"v":1598100},{"d":"2012-01-24","o":31.7,"h":31.72,"l":31.1,"c":31.26,"v":1764800},{"d":"2012-01-25","o":31.13,"h":31.97,"l":30.9,"c":31.92,"v":2084500},{"d":"2012-01-26","o":31.94,"h":32,"l":31.7,"c":31.92,"v":2037200},{"d":"2012-01-27","o":31.89,"h":31.92,"l":31.55,"c":31.61,"v":1401200},{"d":"2012-01-30","o":31.49,"h":31.57,"l":31.26,"c":31.47,"v":1372700},{"d":"2012-01-31","o":31.54,"h":31.7,"l":31.39,"c":31.64,"v":2647600},{"d":"2012-02-01","o":31.76,"h":31.99,"l":31.69,"c":31.7,"v":2099600},{"d":"2012-02-02","o":31.73,"h":31.86,"l":31.49,"c":31.58,"v":1132800},{"d":"2012-02-03","o":31.8,"h":31.86,"l":31.51,"c":31.77,"v":1116700},{"d":"2012-02-06","o":31.59,"h":31.64,"l":31.43,"c":31.54,"v":1183500},{"d":"2012-02-07","o":31.47,"h":31.87,"l":31.23,"c":31.75,"v":1045600},{"d":"2012-02-08","o":31.82,"h":31.82,"l":31.41,"c":31.65,"v":899600},{"d":"2012-02-09","o":31.65,"h":31.7,"l":31.42,"c":31.54,"v":872600},{"d":"2012-02-10","o":31.38,"h":31.43,"l":31.2,"c":31.31,"v":1681300},{"d":"2012-02-13","o":31.47,"h":31.51,"l":31.17,"c":31.2,"v":1078300},{"d":"2012-02-14","o":31.16,"h":31.21,"l":30.89,"c":31.19,"v":1507200},{"d":"2012-02-15","o":31.21,"h":31.38,"l":30.97,"c":31.09,"v":1328600},{"d":"2012-02-16","o":31.15,"h":31.81,"l":31.15,"c":31.62,"v":1395300},{"d":"2012-02-17","o":31.82,"h":32.09,"l":31.64,"c":31.9,"v":1472900},{"d":"2012-02-21","o":32,"h":32,"l":31.66,"c":31.73,"v":1281200},{"d":"2012-02-22","o":31.78,"h":32.09,"l":31.75,"c":31.84,"v":1637300},{"d":"2012-02-23","o":31.91,"h":32.38,"l":31.84,"c":32.12,"v":1714000},{"d":"2012-02-24","o":32.22,"h":32.37,"l":32,"c":32.24,"v":835800},{"d":"2012-02-27","o":32,"h":32.15,"l":31.83,"c":31.97,"v":4831600},{"d":"2012-02-28","o":32,"h":32.09,"l":31.85,"c":31.93,"v":1104100},{"d":"2012-02-29","o":31.98,"h":32.25,"l":31.72,"c":32.07,"v":1731900},{"d":"2012-03-01","o":32.06,"h":32.28,"l":32.01,"c":32.14,"v":1166500},{"d":"2012-03-02","o":32.09,"h":32.19,"l":31.92,"c":31.97,"v":1355200},{"d":"2012-03-05","o":31.86,"h":32.35,"l":31.67,"c":32.24,"v":1368700},{"d":"2012-03-06","o":32.09,"h":32.2,"l":31.76,"c":32.01,"v":1050800},{"d":"2012-03-07","o":31.96,"h":32,"l":31.65,"c":31.88,"v":1074900},{"d":"2012-03-08","o":32.04,"h":32.04,"l":31.65,"c":31.91,"v":4433000},{"d":"2012-03-09","o":31.96,"h":32.02,"l":31.76,"c":31.92,"v":1560500},{"d":"2012-03-12","o":31.68,"h":32.23,"l":31.45,"c":32.19,"v":1986000},{"d":"2012-03-13","o":32.22,"h":32.27,"l":31.91,"c":32.2,"v":1559300},{"d":"2012-03-14","o":32.22,"h":32.25,"l":31.55,"c":31.63,"v":1025500},{"d":"2012-03-15","o":31.76,"h":31.83,"l":31.44,"c":31.64,"v":1098000},{"d":"2012-03-16","o":31.63,"h":31.69,"l":31.39,"c":31.46,"v":1793300},{"d":"2012-03-19","o":31.5,"h":31.64,"l":31.19,"c":31.24,"v":1127500},{"d":"2012-03-20","o":31.16,"h":31.65,"l":31.16,"c":31.61,"v":1171800},{"d":"2012-03-21","o":31.58,"h":31.81,"l":31.58,"c":31.72,"v":1044100},{"d":"2012-03-22","o":31.56,"h":31.82,"l":31.5,"c":31.77,"v":966000},{"d":"2012-03-23","o":31.83,"h":31.89,"l":31.66,"c":31.77,"v":884400},{"d":"2012-03-26","o":31.94,"h":32.2,"l":31.86,"c":32.18,"v":1529400},{"d":"2012-03-27","o":32.16,"h":32.47,"l":32.06,"c":32.47,"v":1768700},{"d":"2012-03-28","o":32.41,"h":32.47,"l":31.78,"c":31.99,"v":1293900},{"d":"2012-03-29","o":31.83,"h":32.16,"l":31.6,"c":32.14,"v":1482800},{"d":"2012-03-30","o":32.28,"h":32.58,"l":32.18,"c":32.58,"v":1868100},{"d":"2012-04-02","o":32.55,"h":32.7,"l":32.27,"c":32.5,"v":1128500},{"d":"2012-04-03","o":32.55,"h":32.57,"l":32.1,"c":32.41,"v":1290000},{"d":"2012-04-04","o":32.07,"h":32.38,"l":32.07,"c":32.32,"v":1088800},{"d":"2012-04-05","o":32.17,"h":32.25,"l":31.86,"c":32.09,"v":829200},{"d":"2012-04-09","o":31.82,"h":32,"l":31.76,"c":31.92,"v":1028200},{"d":"2012-04-10","o":31.78,"h":31.86,"l":31.33,"c":31.39,"v":1327500},{"d":"2012-04-11","o":31.62,"h":31.68,"l":31.3,"c":31.47,"v":930700},{"d":"2012-04-12","o":31.42,"h":31.56,"l":31.2,"c":31.56,"v":1052100},{"d":"2012-04-13","o":31.49,"h":31.8,"l":31.42,"c":31.47,"v":2064400},{"d":"2012-04-16","o":31.59,"h":31.8,"l":31.51,"c":31.64,"v":2715200},{"d":"2012-04-17","o":31.81,"h":31.9,"l":31.5,"c":31.86,"v":791200},{"d":"2012-04-18","o":31.68,"h":31.93,"l":31.47,"c":31.49,"v":1556200},{"d":"2012-04-19","o":31.62,"h":31.69,"l":31.15,"c":31.29,"v":3375400},{"d":"2012-04-20","o":31.34,"h":31.75,"l":31.17,"c":31.68,"v":1946400},{"d":"2012-04-23","o":31.49,"h":31.6,"l":31.37,"c":31.43,"v":1569900},{"d":"2012-04-24","o":31.41,"h":32,"l":31.4,"c":31.93,"v":1762800},{"d":"2012-04-25","o":32.1,"h":32.48,"l":31.9,"c":32.29,"v":1529500},{"d":"2012-04-26","o":32.28,"h":32.67,"l":32.27,"c":32.54,"v":1317000},{"d":"2012-04-27","o":32.62,"h":32.91,"l":32.59,"c":32.76,"v":1292400},{"d":"2012-04-30","o":32.76,"h":32.84,"l":32.62,"c":32.79,"v":817800},{"d":"2012-05-01","o":32.79,"h":33.11,"l":32.68,"c":33,"v":1049500},{"d":"2012-05-02","o":32.88,"h":32.93,"l":32.6,"c":32.69,"v":1389000},{"d":"2012-05-03","o":32.69,"h":32.87,"l":32.3,"c":32.43,"v":1224000},{"d":"2012-05-04","o":31.69,"h":32.63,"l":31.69,"c":32.37,"v":1085100},{"d":"2012-05-07","o":32.12,"h":32.35,"l":31.79,"c":32.19,"v":2150800},{"d":"2012-05-08","o":32.11,"h":32.45,"l":32.11,"c":32.4,"v":1166400},{"d":"2012-05-09","o":32.17,"h":32.71,"l":32.05,"c":32.53,"v":1926400},{"d":"2012-05-10","o":32.73,"h":33.03,"l":32.65,"c":32.84,"v":1495400},{"d":"2012-05-11","o":32.72,"h":32.87,"l":32.47,"c":32.5,"v":1367500},{"d":"2012-05-14","o":32.33,"h":32.76,"l":32.23,"c":32.6,"v":1012900},{"d":"2012-05-15","o":32.55,"h":32.61,"l":32.08,"c":32.22,"v":1582300},{"d":"2012-05-16","o":32.25,"h":32.47,"l":32.18,"c":32.36,"v":1518000},{"d":"2012-05-17","o":32.33,"h":32.43,"l":32.07,"c":32.07,"v":1359800},{"d":"2012-05-18","o":32.18,"h":32.31,"l":31.83,"c":31.93,"v":1238600},{"d":"2012-05-21","o":31.85,"h":32.18,"l":31.77,"c":32.18,"v":906100},{"d":"2012-05-22","o":32.27,"h":32.43,"l":32.08,"c":32.38,"v":1124400},{"d":"2012-05-23","o":32.19,"h":32.35,"l":31.85,"c":31.96,"v":1764100},{"d":"2012-05-24","o":32.04,"h":32.3,"l":31.8,"c":32.04,"v":1572600},{"d":"2012-05-25","o":32.12,"h":32.27,"l":31.95,"c":32.06,"v":1410900},{"d":"2012-05-29","o":32.19,"h":32.46,"l":32.12,"c":32.45,"v":1340200},{"d":"2012-05-30","o":32.26,"h":32.58,"l":32.05,"c":32.05,"v":1173300},{"d":"2012-05-31","o":32.09,"h":32.48,"l":32.04,"c":32.31,"v":2169100},{"d":"2012-06-01","o":31.98,"h":32.38,"l":31.96,"c":32.04,"v":1346300},{"d":"2012-06-04","o":32.04,"h":32.25,"l":31.93,"c":32.1,"v":1687000},{"d":"2012-06-05","o":32.05,"h":32.46,"l":32,"c":32.3,"v":1251800},{"d":"2012-06-06","o":32.46,"h":32.81,"l":32.34,"c":32.81,"v":2957900},{"d":"2012-06-07","o":33,"h":33.32,"l":32.93,"c":33.11,"v":5205800},{"d":"2012-06-08","o":32.99,"h":33.38,"l":32.99,"c":33.25,"v":1640100},{"d":"2012-06-11","o":33.04,"h":33.32,"l":32.92,"c":33.11,"v":2837500},{"d":"2012-06-12","o":33.1,"h":33.1,"l":32.72,"c":32.92,"v":1953600},{"d":"2012-06-13","o":32.82,"h":33.11,"l":32.67,"c":32.9,"v":1337800},{"d":"2012-06-14","o":32.99,"h":33.28,"l":32.89,"c":33.23,"v":1098700},{"d":"2012-06-15","o":33.33,"h":33.66,"l":33.26,"c":33.61,"v":1889500},{"d":"2012-06-18","o":33.45,"h":33.9,"l":33.45,"c":33.9,"v":1694400},{"d":"2012-06-19","o":33.87,"h":34,"l":33.56,"c":33.65,"v":1441200},{"d":"2012-06-20","o":33.65,"h":33.72,"l":33.42,"c":33.54,"v":1448400},{"d":"2012-06-21","o":33.67,"h":33.79,"l":32.99,"c":33.05,"v":1782300},{"d":"2012-06-22","o":33.19,"h":33.19,"l":32.93,"c":33.02,"v":1001300},{"d":"2012-06-25","o":32.8,"h":32.9,"l":32.63,"c":32.79,"v":941300},{"d":"2012-06-26","o":32.86,"h":33.14,"l":32.71,"c":33.09,"v":2030400},{"d":"2012-06-27","o":33.16,"h":33.42,"l":33.15,"c":33.34,"v":1034900},{"d":"2012-06-28","o":33.15,"h":33.59,"l":33.12,"c":33.56,"v":1209100},{"d":"2012-06-29","o":34.04,"h":34.04,"l":33.28,"c":33.54,"v":2007800},{"d":"2012-07-02","o":33.69,"h":33.88,"l":33.56,"c":33.59,"v":1418000},{"d":"2012-07-03","o":33.54,"h":33.79,"l":33.43,"c":33.58,"v":975000},{"d":"2012-07-05","o":33.5,"h":33.55,"l":33.16,"c":33.17,"v":1867800},{"d":"2012-07-06","o":32.97,"h":33.44,"l":32.97,"c":33.42,"v":1450900},{"d":"2012-07-09","o":33.28,"h":33.48,"l":32.95,"c":33.13,"v":1091000},{"d":"2012-07-10","o":33.17,"h":33.41,"l":33.09,"c":33.21,"v":957800},{"d":"2012-07-11","o":33.2,"h":33.36,"l":33.1,"c":33.24,"v":763400},{"d":"2012-07-12","o":33.13,"h":33.3,"l":33.03,"c":33.23,"v":991700},{"d":"2012-07-13","o":33.28,"h":33.7,"l":33.27,"c":33.67,"v":1073600},{"d":"2012-07-16","o":33.66,"h":33.82,"l":33.57,"c":33.63,"v":1054300},{"d":"2012-07-17","o":33.68,"h":33.84,"l":33.5,"c":33.8,"v":742700},{"d":"2012-07-18","o":33.64,"h":33.76,"l":33.55,"c":33.74,"v":1315500},{"d":"2012-07-19","o":33.75,"h":33.81,"l":33.48,"c":33.74,"v":1238700},{"d":"2012-07-20","o":33.66,"h":33.92,"l":33.62,"c":33.83,"v":926700},{"d":"2012-07-23","o":33.61,"h":33.79,"l":33.24,"c":33.5,"v":719100},{"d":"2012-07-24","o":33.56,"h":33.56,"l":33.07,"c":33.33,"v":918000},{"d":"2012-07-25","o":33.42,"h":33.49,"l":33.11,"c":33.36,"v":966500},{"d":"2012-07-26","o":33.68,"h":33.93,"l":33.54,"c":33.84,"v":951600},{"d":"2012-07-27","o":33.86,"h":34.49,"l":33.86,"c":34.42,"v":1971700},{"d":"2012-07-30","o":34.38,"h":34.74,"l":34.36,"c":34.68,"v":767800},{"d":"2012-07-31","o":34.68,"h":34.71,"l":34.2,"c":34.21,"v":923000},{"d":"2012-08-01","o":34.3,"h":34.84,"l":33.93,"c":33.93,"v":2969100},{"d":"2012-08-02","o":33.94,"h":34.48,"l":33.48,"c":33.67,"v":1559800},{"d":"2012-08-03","o":35.04,"h":35.3,"l":34.08,"c":34.34,"v":1140900},{"d":"2012-08-06","o":34.47,"h":34.78,"l":34.38,"c":34.6,"v":1202400},{"d":"2012-08-07","o":34.61,"h":34.84,"l":34.26,"c":34.42,"v":1591800},{"d":"2012-08-08","o":34.43,"h":34.48,"l":34.2,"c":34.45,"v":852900},{"d":"2012-08-09","o":34.44,"h":34.5,"l":34.04,"c":34.43,"v":1427900},{"d":"2012-08-10","o":34.37,"h":34.74,"l":34.29,"c":34.7,"v":1107500},{"d":"2012-08-13","o":34.56,"h":34.8,"l":34.46,"c":34.71,"v":1988800},{"d":"2012-08-14","o":34.53,"h":34.84,"l":34.5,"c":34.65,"v":1969700},{"d":"2012-08-15","o":34.53,"h":34.66,"l":34.34,"c":34.34,"v":2226200},{"d":"2012-08-16","o":34.24,"h":34.37,"l":33.78,"c":33.82,"v":2127400},{"d":"2012-08-17","o":33.72,"h":33.87,"l":33.45,"c":33.58,"v":1611300},{"d":"2012-08-20","o":33.47,"h":33.73,"l":33.39,"c":33.68,"v":1208800},{"d":"2012-08-21","o":33.62,"h":33.81,"l":33.47,"c":33.5,"v":1151600},{"d":"2012-08-22","o":33.4,"h":33.58,"l":33.36,"c":33.48,"v":1069000},{"d":"2012-08-23","o":33.4,"h":33.46,"l":32.99,"c":33.16,"v":1256900},{"d":"2012-08-24","o":33.05,"h":33.3,"l":33.04,"c":33.2,"v":1618600},{"d":"2012-08-27","o":33.17,"h":33.33,"l":33.16,"c":33.18,"v":941300},{"d":"2012-08-28","o":33.07,"h":33.26,"l":33.06,"c":33.12,"v":915800},{"d":"2012-08-29","o":33.07,"h":33.21,"l":32.97,"c":33,"v":920200},{"d":"2012-08-30","o":32.91,"h":33.07,"l":32.79,"c":33,"v":1972200},{"d":"2012-08-31","o":33.04,"h":33.13,"l":32.62,"c":32.72,"v":4387800},{"d":"2012-09-04","o":32.71,"h":32.84,"l":32.55,"c":32.72,"v":4731500},{"d":"2012-09-05","o":32.84,"h":33.06,"l":32.72,"c":33.03,"v":2156600},{"d":"2012-09-06","o":33.13,"h":33.26,"l":33.02,"c":33.18,"v":1518500},{"d":"2012-09-07","o":33.19,"h":33.24,"l":33.06,"c":33.12,"v":1918800},{"d":"2012-09-10","o":32.76,"h":32.8,"l":32.55,"c":32.55,"v":1181300},{"d":"2012-09-11","o":32.6,"h":32.72,"l":32.41,"c":32.5,"v":1647600},{"d":"2012-09-12","o":32.48,"h":32.56,"l":32.27,"c":32.31,"v":921400},{"d":"2012-09-13","o":32.29,"h":32.84,"l":32.27,"c":32.84,"v":1053000},{"d":"2012-09-14","o":32.81,"h":32.9,"l":32.58,"c":32.67,"v":1525600},{"d":"2012-09-17","o":32.62,"h":32.84,"l":32.5,"c":32.59,"v":2499200},{"d":"2012-09-18","o":32.52,"h":32.57,"l":32.36,"c":32.5,"v":1210900},{"d":"2012-09-19","o":32.53,"h":32.71,"l":32.48,"c":32.58,"v":1131400},{"d":"2012-09-20","o":32.55,"h":32.84,"l":32.53,"c":32.82,"v":1553500},{"d":"2012-09-21","o":32.91,"h":32.91,"l":32.6,"c":32.64,"v":1563000},{"d":"2012-09-24","o":32.64,"h":32.86,"l":32.57,"c":32.78,"v":1604400},{"d":"2012-09-25","o":32.86,"h":32.98,"l":32.74,"c":32.77,"v":2339900},{"d":"2012-09-26","o":32.72,"h":33.1,"l":32.72,"c":32.88,"v":1921600},{"d":"2012-09-27","o":32.89,"h":32.95,"l":32.58,"c":32.61,"v":1053400},{"d":"2012-09-28","o":32.54,"h":32.72,"l":32.35,"c":32.67,"v":1527100},{"d":"2012-10-01","o":32.78,"h":32.83,"l":32.47,"c":32.5,"v":1650700},{"d":"2012-10-02","o":32.62,"h":32.87,"l":32.62,"c":32.85,"v":2310100},{"d":"2012-10-03","o":32.93,"h":33.1,"l":32.85,"c":32.92,"v":1735700},{"d":"2012-10-04","o":33,"h":33.21,"l":32.91,"c":32.96,"v":1420600},{"d":"2012-10-05","o":33.04,"h":33.05,"l":32.78,"c":32.88,"v":911000},{"d":"2012-10-08","o":32.86,"h":32.96,"l":32.66,"c":32.8,"v":734300},{"d":"2012-10-09","o":32.83,"h":32.94,"l":32.65,"c":32.81,"v":883400},{"d":"2012-10-10","o":32.81,"h":32.85,"l":32.61,"c":32.71,"v":836100},{"d":"2012-10-11","o":32.81,"h":32.95,"l":32.66,"c":32.8,"v":1069300},{"d":"2012-10-12","o":32.88,"h":32.88,"l":32.55,"c":32.6,"v":1226500},{"d":"2012-10-15","o":32.5,"h":32.68,"l":32.4,"c":32.66,"v":1062900},{"d":"2012-10-16","o":32.74,"h":32.88,"l":32.51,"c":32.68,"v":1096200},{"d":"2012-10-17","o":32.77,"h":33.03,"l":32.68,"c":33.03,"v":1412100},{"d":"2012-10-18","o":33.06,"h":33.16,"l":32.89,"c":33.13,"v":1660400},{"d":"2012-10-19","o":33.09,"h":33.13,"l":32.84,"c":32.96,"v":1016000},{"d":"2012-10-22","o":32.94,"h":32.95,"l":32.66,"c":32.81,"v":861600},{"d":"2012-10-23","o":32.62,"h":32.74,"l":32.21,"c":32.48,"v":2749800},{"d":"2012-10-24","o":32.51,"h":32.58,"l":32.29,"c":32.33,"v":1269900},{"d":"2012-10-25","o":32.46,"h":32.61,"l":32.27,"c":32.59,"v":1145500},{"d":"2012-10-26","o":32.62,"h":32.64,"l":32.32,"c":32.33,"v":1502800},{"d":"2012-10-31","o":32.38,"h":32.96,"l":32.36,"c":32.88,"v":2025400},{"d":"2012-11-01","o":32.88,"h":33,"l":32.77,"c":32.85,"v":1363100},{"d":"2012-11-02","o":32.95,"h":32.97,"l":32.66,"c":32.68,"v":2788000},{"d":"2012-11-05","o":32.54,"h":32.55,"l":32.22,"c":32.25,"v":1931300},{"d":"2012-11-06","o":32.25,"h":32.4,"l":32.09,"c":32.1,"v":1427900},{"d":"2012-11-07","o":32.04,"h":32.04,"l":31.33,"c":31.39,"v":1420000},{"d":"2012-11-08","o":31.32,"h":31.71,"l":31.24,"c":31.5,"v":1647900},{"d":"2012-11-09","o":31.28,"h":31.42,"l":30.3,"c":30.36,"v":2542200},{"d":"2012-11-12","o":30.2,"h":30.2,"l":29.75,"c":29.86,"v":2117700},{"d":"2012-11-13","o":29.81,"h":30.16,"l":29.67,"c":29.69,"v":2333300},{"d":"2012-11-14","o":29.71,"h":29.75,"l":29.2,"c":29.4,"v":1677400},{"d":"2012-11-15","o":29.36,"h":29.55,"l":28.9,"c":29.02,"v":1685200},{"d":"2012-11-16","o":29.16,"h":29.37,"l":28.97,"c":29.36,"v":2455600},{"d":"2012-11-19","o":29.47,"h":29.52,"l":28.96,"c":29.08,"v":1790900},{"d":"2012-11-20","o":28.99,"h":29.12,"l":28.67,"c":28.89,"v":1914400},{"d":"2012-11-21","o":28.97,"h":29,"l":28.45,"c":28.72,"v":1547900},{"d":"2012-11-23","o":28.75,"h":28.84,"l":28.43,"c":28.55,"v":646900},{"d":"2012-11-26","o":28.48,"h":28.96,"l":28.48,"c":28.85,"v":1820200},{"d":"2012-11-27","o":28.81,"h":28.88,"l":28.58,"c":28.75,"v":2108100},{"d":"2012-11-28","o":28.69,"h":29.33,"l":28.55,"c":29.3,"v":2387300},{"d":"2012-11-29","o":29.37,"h":29.71,"l":29.34,"c":29.61,"v":2337600},{"d":"2012-11-30","o":29.7,"h":29.97,"l":29.61,"c":29.97,"v":2779000},{"d":"2012-12-03","o":30,"h":30,"l":29.4,"c":29.58,"v":1680300},{"d":"2012-12-04","o":29.57,"h":29.71,"l":29.4,"c":29.45,"v":1266400},{"d":"2012-12-05","o":29.48,"h":30.08,"l":29.3,"c":29.96,"v":2329100},{"d":"2012-12-06","o":30.03,"h":30.06,"l":29.59,"c":29.8,"v":2264400},{"d":"2012-12-07","o":29.79,"h":29.92,"l":29.68,"c":29.74,"v":1977100},{"d":"2012-12-10","o":29.6,"h":29.77,"l":29.35,"c":29.77,"v":2215500},{"d":"2012-12-11","o":29.81,"h":30.05,"l":29.67,"c":29.76,"v":1769500},{"d":"2012-12-12","o":29.75,"h":30.05,"l":29.72,"c":29.78,"v":2238600},{"d":"2012-12-13","o":29.73,"h":29.87,"l":29.61,"c":29.73,"v":1978600},{"d":"2012-12-14","o":29.72,"h":29.79,"l":29.41,"c":29.42,"v":1702700},{"d":"2012-12-17","o":29.53,"h":29.98,"l":29.5,"c":29.98,"v":1373300},{"d":"2012-12-18","o":29.93,"h":30.28,"l":29.89,"c":30.27,"v":5841000},{"d":"2012-12-19","o":30.29,"h":30.29,"l":30.02,"c":30.05,"v":2891900},{"d":"2012-12-20","o":30.21,"h":31.38,"l":30.21,"c":31.17,"v":4069400},{"d":"2012-12-21","o":31,"h":31.31,"l":30.98,"c":31.05,"v":5294600},{"d":"2012-12-24","o":30.93,"h":31.04,"l":30.75,"c":30.89,"v":681100},{"d":"2012-12-26","o":30.94,"h":31.1,"l":30.68,"c":30.71,"v":1405900},{"d":"2012-12-27","o":30.66,"h":30.86,"l":30.3,"c":30.59,"v":1814200},{"d":"2012-12-28","o":30.45,"h":30.78,"l":30.32,"c":30.32,"v":2914900},{"d":"2012-12-31","o":30.31,"h":30.82,"l":30.18,"c":30.72,"v":2461100},{"d":"2013-01-02","o":31.14,"h":31.32,"l":31.01,"c":31.32,"v":2097000},{"d":"2013-01-03","o":31.25,"h":31.49,"l":31.13,"c":31.19,"v":2195000},{"d":"2013-01-04","o":31.24,"h":31.45,"l":31.06,"c":31.19,"v":2649500},{"d":"2013-01-07","o":31.02,"h":31.03,"l":30.71,"c":30.8,"v":2626200},{"d":"2013-01-08","o":30.7,"h":31.1,"l":30.64,"c":30.94,"v":1577200},{"d":"2013-01-09","o":30.94,"h":31.09,"l":30.76,"c":31.08,"v":1677200},{"d":"2013-01-10","o":31.12,"h":31.48,"l":31.1,"c":31.48,"v":2123500},{"d":"2013-01-11","o":31.62,"h":31.65,"l":31.36,"c":31.46,"v":1642700},{"d":"2013-01-14","o":31.48,"h":31.65,"l":31.38,"c":31.47,"v":1695800},{"d":"2013-01-15","o":31.44,"h":31.7,"l":31.29,"c":31.69,"v":1890600},{"d":"2013-01-16","o":31.55,"h":31.65,"l":31.3,"c":31.37,"v":1337800},{"d":"2013-01-17","o":31.52,"h":31.64,"l":31.37,"c":31.37,"v":2005600},{"d":"2013-01-18","o":31.44,"h":31.72,"l":31.35,"c":31.7,"v":1816500},{"d":"2013-01-22","o":31.76,"h":32.1,"l":31.67,"c":32.06,"v":1812200},{"d":"2013-01-23","o":32.04,"h":32.06,"l":31.7,"c":31.85,"v":2294400},{"d":"2013-01-24","o":31.95,"h":32.13,"l":31.89,"c":31.97,"v":1999400},{"d":"2013-01-25","o":32.06,"h":32.21,"l":31.86,"c":32.17,"v":1861300},{"d":"2013-01-28","o":32.1,"h":32.15,"l":31.81,"c":31.99,"v":1656200},{"d":"2013-01-29","o":31.94,"h":32.45,"l":31.9,"c":32.42,"v":1629600},{"d":"2013-01-30","o":32.44,"h":32.6,"l":32.36,"c":32.43,"v":1536200},{"d":"2013-01-31","o":32.43,"h":32.53,"l":32.27,"c":32.44,"v":1882700},{"d":"2013-02-01","o":32.58,"h":32.72,"l":32.52,"c":32.68,"v":1828800},{"d":"2013-02-04","o":32.58,"h":32.65,"l":32.5,"c":32.52,"v":1416500},{"d":"2013-02-05","o":32.59,"h":32.82,"l":32.53,"c":32.62,"v":1495300},{"d":"2013-02-06","o":32.55,"h":32.83,"l":32.37,"c":32.78,"v":1423300},{"d":"2013-02-07","o":32.84,"h":32.98,"l":32.59,"c":32.74,"v":1972900},{"d":"2013-02-08","o":32.79,"h":32.79,"l":32.49,"c":32.61,"v":1834500},{"d":"2013-02-11","o":32.65,"h":32.88,"l":32.65,"c":32.84,"v":1287700},{"d":"2013-02-12","o":32.83,"h":33.16,"l":32.72,"c":33.15,"v":1875400},{"d":"2013-02-13","o":33.2,"h":33.39,"l":33.12,"c":33.28,"v":1677100},{"d":"2013-02-14","o":33.2,"h":33.24,"l":32.94,"c":33.14,"v":1489100},{"d":"2013-02-15","o":33.18,"h":33.25,"l":33.08,"c":33.13,"v":2361200},{"d":"2013-02-19","o":33.12,"h":33.54,"l":33.05,"c":33.24,"v":2745100},{"d":"2013-02-20","o":33.23,"h":34.04,"l":33.21,"c":33.46,"v":2236200},{"d":"2013-02-21","o":33.38,"h":33.46,"l":33.15,"c":33.18,"v":1529200},{"d":"2013-02-22","o":33.29,"h":33.67,"l":33.26,"c":33.58,"v":1037100},{"d":"2013-02-25","o":33.69,"h":33.92,"l":33.12,"c":33.12,"v":1903300},{"d":"2013-02-26","o":33.11,"h":33.57,"l":33.11,"c":33.35,"v":1322000},{"d":"2013-02-27","o":33.43,"h":33.57,"l":33.35,"c":33.47,"v":1446000},{"d":"2013-02-28","o":33.49,"h":33.97,"l":33.49,"c":33.79,"v":1809600},{"d":"2013-03-01","o":33.71,"h":33.97,"l":33.49,"c":33.89,"v":1457900},{"d":"2013-03-04","o":33.73,"h":34.18,"l":33.73,"c":34.09,"v":2146400},{"d":"2013-03-05","o":34.25,"h":34.4,"l":34.14,"c":34.29,"v":2019000},{"d":"2013-03-06","o":34.3,"h":34.43,"l":33.95,"c":34.06,"v":2080400},{"d":"2013-03-07","o":34.07,"h":34.24,"l":34.03,"c":34.05,"v":2284600},{"d":"2013-03-08","o":34.11,"h":34.15,"l":33.77,"c":33.89,"v":2256800},{"d":"2013-03-11","o":33.5,"h":34,"l":33.45,"c":33.93,"v":2328700},{"d":"2013-03-12","o":33.91,"h":33.94,"l":33.7,"c":33.82,"v":1971100},{"d":"2013-03-13","o":33.82,"h":34.01,"l":33.71,"c":34,"v":1441300},{"d":"2013-03-14","o":34.51,"h":34.69,"l":34.11,"c":34.22,"v":3789700},{"d":"2013-03-15","o":34.09,"h":34.39,"l":33.95,"c":34.39,"v":2836100},{"d":"2013-03-18","o":34.06,"h":34.4,"l":34.05,"c":34.15,"v":1301800},{"d":"2013-03-19","o":34.31,"h":34.4,"l":34.06,"c":34.3,"v":1865400},{"d":"2013-03-20","o":34.42,"h":34.66,"l":34.35,"c":34.52,"v":1543100},{"d":"2013-03-21","o":34.39,"h":34.45,"l":34.12,"c":34.21,"v":2127200},{"d":"2013-03-22","o":34.33,"h":34.38,"l":34.18,"c":34.27,"v":1259300},{"d":"2013-03-25","o":34.4,"h":34.58,"l":34.14,"c":34.24,"v":1226100},{"d":"2013-03-26","o":34.36,"h":34.65,"l":34.35,"c":34.6,"v":1690900},{"d":"2013-03-27","o":34.47,"h":34.79,"l":34.37,"c":34.61,"v":1395200},{"d":"2013-03-28","o":34.67,"h":35.12,"l":34.65,"c":35.02,"v":2207100},{"d":"2013-04-01","o":34.94,"h":35.09,"l":34.86,"c":34.93,"v":1023300},{"d":"2013-04-02","o":34.95,"h":35.18,"l":34.95,"c":35.16,"v":1099400},{"d":"2013-04-03","o":35.13,"h":35.36,"l":34.68,"c":34.81,"v":2019400},{"d":"2013-04-04","o":34.78,"h":34.99,"l":34.71,"c":34.83,"v":1454000},{"d":"2013-04-05","o":34.52,"h":34.83,"l":34.35,"c":34.79,"v":2478700},{"d":"2013-04-08","o":34.78,"h":35.08,"l":34.62,"c":35.08,"v":1625700},{"d":"2013-04-09","o":35.03,"h":35.13,"l":34.84,"c":34.93,"v":1080800},{"d":"2013-04-10","o":35,"h":35.19,"l":34.95,"c":35.15,"v":1104500},{"d":"2013-04-11","o":35.21,"h":35.35,"l":35.12,"c":35.34,"v":1282700},{"d":"2013-04-12","o":35.31,"h":35.49,"l":35.3,"c":35.49,"v":882100},{"d":"2013-04-15","o":35.28,"h":35.38,"l":34.56,"c":34.56,"v":1813200},{"d":"2013-04-16","o":34.6,"h":35.19,"l":34.26,"c":35.07,"v":2101200},{"d":"2013-04-17","o":34.94,"h":34.98,"l":34.38,"c":34.74,"v":1370600},{"d":"2013-04-18","o":34.87,"h":35.09,"l":34.69,"c":35.05,"v":1422500},{"d":"2013-04-19","o":35.19,"h":35.85,"l":35.11,"c":35.82,"v":1919700},{"d":"2013-04-22","o":35.78,"h":35.78,"l":35.37,"c":35.64,"v":1434400},{"d":"2013-04-23","o":35.73,"h":35.91,"l":35.51,"c":35.91,"v":1688300},{"d":"2013-04-24","o":35.96,"h":36.32,"l":35.77,"c":36.13,"v":1273400},{"d":"2013-04-25","o":36.25,"h":36.35,"l":35.96,"c":36.1,"v":1049400},{"d":"2013-04-26","o":36.1,"h":36.29,"l":35.99,"c":36,"v":933900},{"d":"2013-04-29","o":36.11,"h":36.36,"l":36.02,"c":36.15,"v":766300},{"d":"2013-04-30","o":36.16,"h":36.25,"l":36.02,"c":36.25,"v":1413600},{"d":"2013-05-01","o":36.24,"h":36.25,"l":35.72,"c":35.91,"v":1281300},{"d":"2013-05-02","o":35.67,"h":36.09,"l":35.47,"c":35.97,"v":2088600},{"d":"2013-05-03","o":36.2,"h":36.74,"l":36.02,"c":36.55,"v":1867700},{"d":"2013-05-06","o":36.5,"h":36.55,"l":35.96,"c":36.05,"v":1171100},{"d":"2013-05-07","o":36.12,"h":36.28,"l":35.86,"c":36.1,"v":2492100},{"d":"2013-05-08","o":36.04,"h":36.21,"l":35.71,"c":35.77,"v":1737300},{"d":"2013-05-09","o":35.77,"h":35.9,"l":35.3,"c":35.42,"v":2016000},{"d":"2013-05-10","o":35.39,"h":35.52,"l":35.03,"c":35.52,"v":964100},{"d":"2013-05-13","o":35.51,"h":35.78,"l":35.3,"c":35.64,"v":1755800},{"d":"2013-05-14","o":35.73,"h":36.09,"l":35.6,"c":35.87,"v":1989300},{"d":"2013-05-15","o":35.85,"h":36.55,"l":35.75,"c":36.21,"v":1568500},{"d":"2013-05-16","o":36.08,"h":36.15,"l":35.91,"c":35.92,"v":1165600},{"d":"2013-05-17","o":35.95,"h":36.36,"l":35.93,"c":36.28,"v":1548800},{"d":"2013-05-20","o":36.28,"h":36.33,"l":36.11,"c":36.19,"v":898300},{"d":"2013-05-21","o":36.15,"h":36.4,"l":35.88,"c":36.15,"v":1325100},{"d":"2013-05-22","o":36.08,"h":36.48,"l":35.24,"c":35.39,"v":1281300},{"d":"2013-05-23","o":35.13,"h":35.18,"l":34.51,"c":34.91,"v":1995400},{"d":"2013-05-24","o":34.75,"h":34.89,"l":34.45,"c":34.53,"v":857900},{"d":"2013-05-28","o":34.67,"h":34.93,"l":34.13,"c":34.38,"v":1702600},{"d":"2013-05-29","o":34.16,"h":34.2,"l":33.41,"c":33.73,"v":1899100},{"d":"2013-05-30","o":33.84,"h":34.57,"l":33.84,"c":34.23,"v":3121300},{"d":"2013-05-31","o":34.12,"h":34.53,"l":34.03,"c":34.04,"v":2322400},{"d":"2013-06-03","o":34.11,"h":34.13,"l":33.53,"c":33.88,"v":1911800},{"d":"2013-06-04","o":33.86,"h":34.08,"l":33.68,"c":34.02,"v":2672100},{"d":"2013-06-05","o":33.89,"h":34.16,"l":33.8,"c":34.05,"v":4272500},{"d":"2013-06-06","o":34.01,"h":34.29,"l":33.76,"c":34.2,"v":4885100},{"d":"2013-06-07","o":34.3,"h":34.99,"l":34.26,"c":34.91,"v":3483000},{"d":"2013-06-10","o":34.54,"h":34.62,"l":34.11,"c":34.26,"v":2533300},{"d":"2013-06-11","o":34,"h":34.18,"l":33.81,"c":33.83,"v":1386800},{"d":"2013-06-12","o":33.96,"h":34.12,"l":33.18,"c":33.18,"v":1480300},{"d":"2013-06-13","o":33.15,"h":33.91,"l":33.13,"c":33.89,"v":1284300},{"d":"2013-06-14","o":33.67,"h":34.28,"l":33.67,"c":34.1,"v":1296500},{"d":"2013-06-17","o":34.28,"h":34.52,"l":34.03,"c":34.19,"v":1517400},{"d":"2013-06-18","o":34.26,"h":34.63,"l":34.12,"c":34.56,"v":1700500},{"d":"2013-06-19","o":34.54,"h":34.63,"l":33.73,"c":33.73,"v":1204900},{"d":"2013-06-20","o":33.45,"h":33.52,"l":32.58,"c":32.68,"v":2029100},{"d":"2013-06-21","o":32.88,"h":33.33,"l":32.34,"c":33.17,"v":2141800},{"d":"2013-06-24","o":32.87,"h":33.11,"l":32.46,"c":32.79,"v":1609500},{"d":"2013-06-25","o":33.04,"h":33.58,"l":32.78,"c":33.41,"v":1499000},{"d":"2013-06-26","o":33.63,"h":33.9,"l":33.39,"c":33.84,"v":1173200},{"d":"2013-06-27","o":33.95,"h":34.43,"l":33.95,"c":34.38,"v":2293700},{"d":"2013-06-28","o":34.23,"h":34.67,"l":34.13,"c":34.44,"v":1876000},{"d":"2013-07-01","o":34.44,"h":34.52,"l":33.94,"c":33.95,"v":1652700},{"d":"2013-07-02","o":33.88,"h":34.19,"l":33.87,"c":34.07,"v":1622300},{"d":"2013-07-03","o":33.94,"h":34.09,"l":33.82,"c":33.89,"v":607200},{"d":"2013-07-05","o":33.94,"h":34.01,"l":33.15,"c":33.66,"v":956200},{"d":"2013-07-08","o":33.88,"h":34.4,"l":33.88,"c":34.3,"v":1288100},{"d":"2013-07-09","o":34.5,"h":34.64,"l":34.26,"c":34.36,"v":1187600},{"d":"2013-07-10","o":34.33,"h":34.91,"l":34.27,"c":34.8,"v":1799500},{"d":"2013-07-11","o":35.15,"h":35.31,"l":34.92,"c":35.3,"v":1056500},{"d":"2013-07-12","o":35.33,"h":35.54,"l":34.96,"c":35.49,"v":1698300},{"d":"2013-07-15","o":35.43,"h":36.06,"l":35.32,"c":36.06,"v":1454800},{"d":"2013-07-16","o":36.12,"h":36.17,"l":35.77,"c":35.99,"v":1364800},{"d":"2013-07-17","o":36.18,"h":36.19,"l":35.86,"c":35.95,"v":1384300},{"d":"2013-07-18","o":36.02,"h":36.33,"l":35.98,"c":36.31,"v":1160200},{"d":"2013-07-19","o":36.45,"h":36.45,"l":35.97,"c":36.1,"v":1271800},{"d":"2013-07-22","o":36.08,"h":36.25,"l":35.94,"c":35.97,"v":1470700},{"d":"2013-07-23","o":36.05,"h":36.11,"l":35.72,"c":35.81,"v":1382800},{"d":"2013-07-24","o":35.85,"h":35.9,"l":35.43,"c":35.58,"v":1019700},{"d":"2013-07-25","o":35.48,"h":35.74,"l":35.43,"c":35.72,"v":1268800},{"d":"2013-07-26","o":35.6,"h":35.97,"l":35.45,"c":35.95,"v":1383500},{"d":"2013-07-29","o":35.87,"h":36.27,"l":35.74,"c":36.11,"v":1194700},{"d":"2013-07-30","o":36.25,"h":36.47,"l":36.07,"c":36.11,"v":1184000},{"d":"2013-07-31","o":36.01,"h":36.14,"l":35.62,"c":35.81,"v":1453900},{"d":"2013-08-01","o":35.72,"h":36.35,"l":35.6,"c":36.3,"v":1347500},{"d":"2013-08-02","o":36.3,"h":36.7,"l":36.12,"c":36.67,"v":1196000},{"d":"2013-08-05","o":36.51,"h":36.61,"l":36.34,"c":36.42,"v":1389800},{"d":"2013-08-06","o":36.36,"h":36.45,"l":35.83,"c":35.93,"v":1552300},{"d":"2013-08-07","o":35.99,"h":35.99,"l":35.38,"c":35.55,"v":2412500},{"d":"2013-08-08","o":35.65,"h":35.9,"l":35.48,"c":35.84,"v":916600},{"d":"2013-08-09","o":35.84,"h":35.96,"l":35.37,"c":35.41,"v":1468800},{"d":"2013-08-12","o":35.27,"h":35.38,"l":35.14,"c":35.19,"v":1385500},{"d":"2013-08-13","o":35.29,"h":35.29,"l":34.94,"c":35.05,"v":990100},{"d":"2013-08-14","o":35.01,"h":35.1,"l":34.48,"c":34.67,"v":863700},{"d":"2013-08-15","o":34.47,"h":34.52,"l":34.04,"c":34.07,"v":1124600},{"d":"2013-08-16","o":34.01,"h":34.1,"l":33.47,"c":33.63,"v":1129200},{"d":"2013-08-19","o":33.6,"h":33.78,"l":33.29,"c":33.34,"v":908100},{"d":"2013-08-20","o":33.29,"h":33.99,"l":33.29,"c":33.75,"v":1167300},{"d":"2013-08-21","o":33.68,"h":34,"l":33.24,"c":33.43,"v":1347900},{"d":"2013-08-22","o":33.41,"h":33.67,"l":33.3,"c":33.61,"v":1010200},{"d":"2013-08-23","o":33.65,"h":34.02,"l":33.46,"c":33.86,"v":1123600},{"d":"2013-08-26","o":33.82,"h":33.91,"l":33.6,"c":33.63,"v":1240600},{"d":"2013-08-27","o":33.38,"h":33.77,"l":33.36,"c":33.53,"v":1130900},{"d":"2013-08-28","o":33.53,"h":33.71,"l":33.36,"c":33.56,"v":1246500},{"d":"2013-08-29","o":33.46,"h":33.71,"l":33.38,"c":33.61,"v":2510000},{"d":"2013-08-30","o":33.74,"h":33.99,"l":33.62,"c":33.81,"v":2953400},{"d":"2013-09-03","o":34.05,"h":34.27,"l":33.22,"c":33.23,"v":2710700},{"d":"2013-09-04","o":33.24,"h":33.26,"l":32.82,"c":33.03,"v":1518600},{"d":"2013-09-05","o":32.97,"h":33.1,"l":32.75,"c":32.84,"v":1067800},{"d":"2013-09-06","o":32.97,"h":33.36,"l":32.96,"c":33.15,"v":1785800},{"d":"2013-09-09","o":32.86,"h":33.22,"l":32.65,"c":33.08,"v":1537300},{"d":"2013-09-10","o":33.19,"h":33.39,"l":32.99,"c":33.27,"v":1059800},{"d":"2013-09-11","o":33.2,"h":33.2,"l":32.61,"c":32.92,"v":1519400},{"d":"2013-09-12","o":32.96,"h":33.16,"l":32.65,"c":32.74,"v":996300},{"d":"2013-09-13","o":32.82,"h":32.96,"l":32.69,"c":32.86,"v":932600},{"d":"2013-09-16","o":33.36,"h":33.72,"l":33.16,"c":33.4,"v":2280800},{"d":"2013-09-17","o":33.38,"h":33.79,"l":33.38,"c":33.62,"v":1643900},{"d":"2013-09-18","o":33.6,"h":35.01,"l":33.5,"c":34.84,"v":2521000},{"d":"2013-09-19","o":34.89,"h":35.14,"l":34.73,"c":34.77,"v":2465700},{"d":"2013-09-20","o":34.97,"h":35.43,"l":34.56,"c":34.6,"v":3830400},{"d":"2013-09-23","o":34.53,"h":35.19,"l":34.43,"c":35.03,"v":1367900},{"d":"2013-09-24","o":35.07,"h":35.58,"l":35.03,"c":35.39,"v":2911700},{"d":"2013-09-25","o":35.4,"h":35.97,"l":35.37,"c":35.44,"v":4381300},{"d":"2013-09-26","o":35.44,"h":35.59,"l":34.98,"c":35.16,"v":1677300},{"d":"2013-09-27","o":35.03,"h":35.29,"l":34.82,"c":35.01,"v":1937400},{"d":"2013-09-30","o":34.87,"h":35.13,"l":34.73,"c":34.84,"v":1633900},{"d":"2013-10-01","o":34.91,"h":35.08,"l":34.72,"c":34.87,"v":1225100},{"d":"2013-10-02","o":34.75,"h":34.99,"l":34.53,"c":34.94,"v":1629800},{"d":"2013-10-03","o":34.8,"h":34.8,"l":34.31,"c":34.53,"v":1413700},{"d":"2013-10-04","o":34.53,"h":34.87,"l":34.45,"c":34.54,"v":644500},{"d":"2013-10-07","o":34.42,"h":34.59,"l":34.22,"c":34.23,"v":903000},{"d":"2013-10-08","o":34.32,"h":34.92,"l":34.18,"c":34.39,"v":1248600},{"d":"2013-10-09","o":34.39,"h":34.92,"l":34.39,"c":34.7,"v":1676900},{"d":"2013-10-10","o":34.88,"h":35.41,"l":34.53,"c":35.35,"v":1272900},{"d":"2013-10-11","o":35.25,"h":35.66,"l":35.15,"c":35.54,"v":1047200},{"d":"2013-10-14","o":35.6,"h":35.6,"l":34.98,"c":35.53,"v":1407000},{"d":"2013-10-15","o":35.37,"h":35.42,"l":34.82,"c":35.09,"v":1619500},{"d":"2013-10-16","o":35.1,"h":35.29,"l":34.83,"c":35.14,"v":1708700},{"d":"2013-10-17","o":35.08,"h":35.91,"l":34.96,"c":35.84,"v":2447800},{"d":"2013-10-18","o":35.92,"h":36.07,"l":35.79,"c":35.88,"v":1299800},{"d":"2013-10-21","o":35.87,"h":35.95,"l":35.5,"c":35.72,"v":1816600},{"d":"2013-10-22","o":35.72,"h":36.1,"l":35.64,"c":35.96,"v":2822200},{"d":"2013-10-23","o":35.94,"h":36.53,"l":35.9,"c":36.12,"v":1184300},{"d":"2013-10-24","o":36.25,"h":36.25,"l":35.88,"c":36.01,"v":1557200},{"d":"2013-10-25","o":36.04,"h":36.52,"l":35.93,"c":36.48,"v":945000},{"d":"2013-10-28","o":36.5,"h":36.64,"l":36.3,"c":36.52,"v":1058600},{"d":"2013-10-29","o":36.61,"h":36.67,"l":36.38,"c":36.58,"v":1020100},{"d":"2013-10-30","o":36.6,"h":36.78,"l":36.12,"c":36.22,"v":1063100},{"d":"2013-10-31","o":36.24,"h":36.28,"l":35.46,"c":36.18,"v":1727200},{"d":"2013-11-01","o":36.28,"h":36.48,"l":36.1,"c":36.48,"v":1149600},{"d":"2013-11-04","o":36.55,"h":36.63,"l":36.11,"c":36.57,"v":741600},{"d":"2013-11-05","o":36.51,"h":36.73,"l":36.18,"c":36.19,"v":974000},{"d":"2013-11-06","o":36.25,"h":36.64,"l":36.22,"c":36.63,"v":971300},{"d":"2013-11-07","o":36.5,"h":36.85,"l":36.17,"c":36.26,"v":1190800},{"d":"2013-11-08","o":36.12,"h":36.44,"l":35.52,"c":36.41,"v":1644600},{"d":"2013-11-11","o":36.4,"h":36.46,"l":36.15,"c":36.36,"v":1034000},{"d":"2013-11-12","o":36.26,"h":36.32,"l":35.7,"c":35.97,"v":1004700},{"d":"2013-11-13","o":35.73,"h":36.18,"l":35.26,"c":36.18,"v":1246300},{"d":"2013-11-14","o":36.3,"h":36.96,"l":36.13,"c":36.67,"v":2148500},{"d":"2013-11-15","o":36.56,"h":36.95,"l":36.44,"c":36.95,"v":1253000},{"d":"2013-11-18","o":36.95,"h":37.2,"l":36.75,"c":37.03,"v":1309800},{"d":"2013-11-19","o":36.94,"h":37.14,"l":36.81,"c":36.97,"v":1371300},{"d":"2013-11-20","o":36.92,"h":37.12,"l":36.64,"c":36.67,"v":1519100},{"d":"2013-11-21","o":36.68,"h":37.31,"l":36.43,"c":36.74,"v":2145600},{"d":"2013-11-22","o":36.7,"h":36.92,"l":36.59,"c":36.67,"v":1858700},{"d":"2013-11-25","o":36.79,"h":36.88,"l":36.52,"c":36.59,"v":791200},{"d":"2013-11-26","o":36.53,"h":36.64,"l":36.21,"c":36.22,"v":1370800},{"d":"2013-11-27","o":36.25,"h":36.36,"l":35.81,"c":35.97,"v":948800},{"d":"2013-11-29","o":35.92,"h":36.08,"l":35.78,"c":35.85,"v":766700},{"d":"2013-12-02","o":35.93,"h":36.24,"l":35.56,"c":36.06,"v":1427700},{"d":"2013-12-03","o":35.97,"h":36.32,"l":35.87,"c":36.31,"v":1987300},{"d":"2013-12-04","o":36.11,"h":36.59,"l":35.97,"c":36.55,"v":1427400},{"d":"2013-12-05","o":36.41,"h":36.5,"l":36.02,"c":36.09,"v":1704900},{"d":"2013-12-06","o":36.28,"h":36.64,"l":35.91,"c":36.44,"v":1790400},{"d":"2013-12-09","o":36.04,"h":36.16,"l":35.65,"c":35.72,"v":1956900},{"d":"2013-12-10","o":35.69,"h":35.78,"l":35.2,"c":35.24,"v":2581100},{"d":"2013-12-11","o":35.29,"h":35.38,"l":34.78,"c":34.81,"v":1512600},{"d":"2013-12-12","o":34.77,"h":35.34,"l":34.71,"c":35.12,"v":2299700},{"d":"2013-12-13","o":35.22,"h":35.24,"l":34.92,"c":35.02,"v":1489400},{"d":"2013-12-16","o":35.07,"h":35.43,"l":35.07,"c":35.25,"v":2542800},{"d":"2013-12-17","o":35.23,"h":35.46,"l":35.11,"c":35.25,"v":1365300},{"d":"2013-12-18","o":35.26,"h":35.96,"l":34.84,"c":35.9,"v":1906000},{"d":"2013-12-19","o":35.8,"h":35.85,"l":35.37,"c":35.79,"v":1706100},{"d":"2013-12-20","o":35.88,"h":36.43,"l":35.86,"c":36.15,"v":3266300},{"d":"2013-12-23","o":36.28,"h":36.44,"l":35.8,"c":35.86,"v":1715600},{"d":"2013-12-24","o":35.86,"h":36.14,"l":35.67,"c":36.04,"v":373500},{"d":"2013-12-26","o":36.1,"h":36.18,"l":35.8,"c":35.95,"v":767600},{"d":"2013-12-27","o":35.94,"h":36.1,"l":35.76,"c":36,"v":656000},{"d":"2013-12-30","o":35.92,"h":36.21,"l":35.89,"c":36.14,"v":872000},{"d":"2013-12-31","o":36.25,"h":36.33,"l":36.07,"c":36.16,"v":1051300},{"d":"2014-01-02","o":36.05,"h":36.11,"l":35.47,"c":35.53,"v":1394300},{"d":"2014-01-03","o":35.63,"h":35.69,"l":35.22,"c":35.4,"v":1206500},{"d":"2014-01-06","o":35.7,"h":35.82,"l":35.42,"c":35.76,"v":2837500},{"d":"2014-01-07","o":35.81,"h":36.25,"l":35.81,"c":36.22,"v":1653700},{"d":"2014-01-08","o":36.14,"h":36.19,"l":35.8,"c":35.94,"v":1618500},{"d":"2014-01-09","o":36.02,"h":36.09,"l":35.86,"c":36.04,"v":1226300},{"d":"2014-01-10","o":36.17,"h":36.66,"l":35.99,"c":36.52,"v":2106600},{"d":"2014-01-13","o":36.44,"h":36.57,"l":36.04,"c":36.23,"v":1363400},{"d":"2014-01-14","o":36.25,"h":36.49,"l":36.16,"c":36.31,"v":1420000},{"d":"2014-01-15","o":36.31,"h":36.4,"l":35.93,"c":35.95,"v":1351800},{"d":"2014-01-16","o":35.95,"h":36.19,"l":35.89,"c":36.17,"v":1057000},{"d":"2014-01-17","o":36.2,"h":36.25,"l":36.08,"c":36.15,"v":826200},{"d":"2014-01-21","o":36.32,"h":36.66,"l":36.24,"c":36.64,"v":914000},{"d":"2014-01-22","o":36.68,"h":36.84,"l":36.46,"c":36.63,"v":1688200},{"d":"2014-01-23","o":36.47,"h":36.59,"l":36.23,"c":36.47,"v":1414400},{"d":"2014-01-24","o":36.35,"h":36.54,"l":35.91,"c":35.91,"v":1787600},{"d":"2014-01-27","o":35.99,"h":36.42,"l":35.88,"c":36.25,"v":2037000},{"d":"2014-01-28","o":36.28,"h":36.55,"l":36.2,"c":36.53,"v":1117400},{"d":"2014-01-29","o":36.43,"h":36.74,"l":36.33,"c":36.62,"v":1613100},{"d":"2014-01-30","o":36.71,"h":37.29,"l":36.64,"c":37.26,"v":1209600},{"d":"2014-01-31","o":37.07,"h":37.94,"l":36.85,"c":37.84,"v":2720100},{"d":"2014-02-03","o":37.85,"h":38.34,"l":37.59,"c":37.66,"v":3280600},{"d":"2014-02-04","o":37.8,"h":37.8,"l":37.1,"c":37.22,"v":3733400},{"d":"2014-02-05","o":37.18,"h":37.21,"l":36.74,"c":36.93,"v":2168200},{"d":"2014-02-06","o":36.93,"h":37.21,"l":36.78,"c":37.17,"v":1439300},{"d":"2014-02-07","o":37.29,"h":37.47,"l":37.17,"c":37.44,"v":1225400},{"d":"2014-02-10","o":37.34,"h":37.67,"l":37,"c":37.67,"v":1242800},{"d":"2014-02-11","o":37.6,"h":38.19,"l":37.56,"c":38.14,"v":1262500},{"d":"2014-02-12","o":38.1,"h":38.25,"l":37.97,"c":38.04,"v":814500},{"d":"2014-02-13","o":37.93,"h":38.4,"l":37.85,"c":38.39,"v":1349000},{"d":"2014-02-14","o":38.34,"h":38.65,"l":38.25,"c":38.63,"v":761900},{"d":"2014-02-18","o":38.74,"h":39.03,"l":38.66,"c":38.89,"v":1224400},{"d":"2014-02-19","o":38.78,"h":39,"l":38.16,"c":38.27,"v":2192000},{"d":"2014-02-20","o":38.42,"h":38.9,"l":38.27,"c":38.81,"v":2454400},{"d":"2014-02-21","o":41,"h":42.24,"l":39.92,"c":40.88,"v":5257700},{"d":"2014-02-24","o":40.98,"h":41.56,"l":40.86,"c":40.9,"v":3494300},{"d":"2014-02-25","o":40.44,"h":40.88,"l":40.38,"c":40.49,"v":2362500},{"d":"2014-02-26","o":40.59,"h":40.67,"l":40.28,"c":40.44,"v":1246300},{"d":"2014-02-27","o":40.41,"h":40.7,"l":40.03,"c":40.15,"v":1298500},{"d":"2014-02-28","o":40.23,"h":40.62,"l":40.16,"c":40.41,"v":1146800},{"d":"2014-03-03","o":40.33,"h":40.6,"l":40.13,"c":40.36,"v":1695600},{"d":"2014-03-04","o":40.7,"h":40.99,"l":40.66,"c":40.9,"v":2014600},{"d":"2014-03-05","o":40.84,"h":40.88,"l":40.48,"c":40.59,"v":1322200},{"d":"2014-03-06","o":40.64,"h":40.75,"l":40.16,"c":40.3,"v":1072800},{"d":"2014-03-07","o":40.29,"h":40.38,"l":39.59,"c":39.89,"v":4070700},{"d":"2014-03-10","o":39.46,"h":39.76,"l":39.41,"c":39.65,"v":1649400},{"d":"2014-03-11","o":39.66,"h":39.74,"l":39.3,"c":39.65,"v":1317400},{"d":"2014-03-12","o":39.64,"h":40.2,"l":39.57,"c":40.19,"v":1371200},{"d":"2014-03-13","o":40.22,"h":40.88,"l":40.15,"c":40.84,"v":1988200},{"d":"2014-03-14","o":40.82,"h":41.26,"l":40.68,"c":41.14,"v":1635700},{"d":"2014-03-17","o":41.2,"h":41.31,"l":40.88,"c":41.14,"v":1774400},{"d":"2014-03-18","o":41.16,"h":41.35,"l":41.02,"c":41.1,"v":1768100},{"d":"2014-03-19","o":41.15,"h":41.28,"l":40.22,"c":40.49,"v":1356000},{"d":"2014-03-20","o":39.82,"h":40.19,"l":39.43,"c":40.13,"v":2750700},{"d":"2014-03-21","o":40.32,"h":40.77,"l":40.24,"c":40.48,"v":3326600},{"d":"2014-03-24","o":40.48,"h":40.74,"l":40.14,"c":40.55,"v":1596200},{"d":"2014-03-25","o":40.61,"h":40.69,"l":40.28,"c":40.51,"v":1624700},{"d":"2014-03-26","o":40.55,"h":40.84,"l":40.24,"c":40.26,"v":1284000},{"d":"2014-03-27","o":40.23,"h":40.54,"l":39.99,"c":40.51,"v":1255500},{"d":"2014-03-28","o":40.48,"h":40.83,"l":40.38,"c":40.8,"v":1330700},{"d":"2014-03-31","o":41,"h":41.47,"l":40.82,"c":41.2,"v":1350300},{"d":"2014-04-01","o":41.12,"h":41.13,"l":40.51,"c":40.76,"v":1451500},{"d":"2014-04-02","o":40.82,"h":40.86,"l":40.44,"c":40.57,"v":1502600},{"d":"2014-04-03","o":40.57,"h":40.77,"l":40.34,"c":40.59,"v":1451700},{"d":"2014-04-04","o":40.7,"h":40.94,"l":40.33,"c":40.4,"v":2144700},{"d":"2014-04-07","o":40.35,"h":40.61,"l":39.74,"c":39.76,"v":3624500},{"d":"2014-04-08","o":39.76,"h":40.32,"l":39.41,"c":40.28,"v":4015400},{"d":"2014-04-09","o":40.32,"h":40.47,"l":39.56,"c":40.03,"v":3582000},{"d":"2014-04-10","o":40.09,"h":40.83,"l":39.92,"c":40.17,"v":3473300},{"d":"2014-04-11","o":40.1,"h":40.56,"l":40.08,"c":40.5,"v":2576500},{"d":"2014-04-14","o":40.64,"h":41.05,"l":40.47,"c":40.97,"v":2228000},{"d":"2014-04-15","o":40.92,"h":41.76,"l":40.92,"c":41.75,"v":2542400},{"d":"2014-04-16","o":41.81,"h":41.92,"l":41.5,"c":41.9,"v":1909500},{"d":"2014-04-17","o":41.8,"h":41.88,"l":40.97,"c":40.99,"v":2180800},{"d":"2014-04-21","o":40.95,"h":41.18,"l":40.43,"c":40.66,"v":2007900},{"d":"2014-04-22","o":40.7,"h":40.86,"l":40.45,"c":40.68,"v":1829300},{"d":"2014-04-23","o":40.79,"h":41.27,"l":40.73,"c":41.03,"v":2037000},{"d":"2014-04-24","o":41.04,"h":41.4,"l":40.74,"c":41.12,"v":1808900},{"d":"2014-04-25","o":41.21,"h":41.56,"l":41.13,"c":41.52,"v":1122400},{"d":"2014-04-28","o":41.51,"h":41.72,"l":41.01,"c":41.29,"v":2239300},{"d":"2014-04-29","o":41.26,"h":41.75,"l":41.12,"c":41.27,"v":2014800},{"d":"2014-04-30","o":41.11,"h":41.54,"l":41.11,"c":41.31,"v":1825000},{"d":"2014-05-01","o":41.42,"h":41.62,"l":40.92,"c":41.29,"v":1413300},{"d":"2014-05-02","o":41.07,"h":41.11,"l":40.07,"c":40.2,"v":1529000},{"d":"2014-05-05","o":40.18,"h":40.7,"l":40.06,"c":40.62,"v":1099300},{"d":"2014-05-06","o":40.61,"h":40.78,"l":40.29,"c":40.33,"v":1225700},{"d":"2014-05-07","o":40.24,"h":41.07,"l":40.24,"c":40.98,"v":1634400},{"d":"2014-05-08","o":41.17,"h":41.45,"l":40.23,"c":40.3,"v":2858200},{"d":"2014-05-09","o":39.91,"h":40.29,"l":39.26,"c":39.31,"v":2914300},{"d":"2014-05-12","o":39.35,"h":39.61,"l":38.74,"c":38.75,"v":2827100},{"d":"2014-05-13","o":38.96,"h":39.1,"l":38.68,"c":38.81,"v":2362800},{"d":"2014-05-14","o":38.91,"h":39.58,"l":38.75,"c":39.27,"v":2120400},{"d":"2014-05-15","o":39.24,"h":39.53,"l":39.13,"c":39.37,"v":2514400},{"d":"2014-05-16","o":39.4,"h":39.45,"l":38.89,"c":39.22,"v":1986600},{"d":"2014-05-19","o":39.15,"h":39.17,"l":38.53,"c":38.54,"v":1578000},{"d":"2014-05-20","o":38.62,"h":38.83,"l":38.22,"c":38.43,"v":1626100},{"d":"2014-05-21","o":38.43,"h":38.52,"l":37.94,"c":38.05,"v":2251400},{"d":"2014-05-22","o":38.17,"h":38.89,"l":38.14,"c":38.73,"v":2200800},{"d":"2014-05-23","o":38.82,"h":38.91,"l":38.62,"c":38.64,"v":1194500},{"d":"2014-05-27","o":38.85,"h":39.02,"l":38.65,"c":38.91,"v":1917700},{"d":"2014-05-28","o":38.93,"h":39.24,"l":38.82,"c":39.18,"v":2005500},{"d":"2014-05-29","o":39,"h":39.14,"l":38.71,"c":38.91,"v":2729800},{"d":"2014-05-30","o":38.93,"h":39.37,"l":38.88,"c":39.35,"v":1577000},{"d":"2014-06-02","o":39.33,"h":39.35,"l":39,"c":39.04,"v":1559600},{"d":"2014-06-03","o":38.91,"h":39.32,"l":38.84,"c":39.31,"v":1526800},{"d":"2014-06-04","o":39.35,"h":39.35,"l":39.07,"c":39.18,"v":1545800},{"d":"2014-06-05","o":39.23,"h":39.63,"l":39.14,"c":39.61,"v":1443900},{"d":"2014-06-06","o":39.63,"h":39.83,"l":39.3,"c":39.37,"v":1424100},{"d":"2014-06-09","o":38.86,"h":39.31,"l":38.68,"c":39,"v":1550500},{"d":"2014-06-10","o":38.95,"h":38.97,"l":38.47,"c":38.5,"v":1335300},{"d":"2014-06-11","o":38.55,"h":38.66,"l":38.07,"c":38.1,"v":2116800},{"d":"2014-06-12","o":38.2,"h":38.38,"l":37.67,"c":38.27,"v":1133900},{"d":"2014-06-13","o":38.25,"h":38.56,"l":38.02,"c":38.4,"v":1251500},{"d":"2014-06-16","o":38.38,"h":39.16,"l":38.34,"c":38.81,"v":1645900},{"d":"2014-06-17","o":38.63,"h":38.82,"l":38.49,"c":38.67,"v":951000},{"d":"2014-06-18","o":38.62,"h":39.68,"l":38.57,"c":39.64,"v":1813500},{"d":"2014-06-19","o":39.68,"h":40.16,"l":39.67,"c":40.08,"v":1801200},{"d":"2014-06-20","o":40.13,"h":40.2,"l":39.72,"c":39.76,"v":1860100},{"d":"2014-06-23","o":39.83,"h":39.97,"l":39.47,"c":39.62,"v":856300},{"d":"2014-06-24","o":39.59,"h":39.94,"l":39.48,"c":39.78,"v":1104500},{"d":"2014-06-25","o":39.66,"h":40.14,"l":39.66,"c":40.08,"v":1588900},{"d":"2014-06-26","o":40.02,"h":40.49,"l":39.85,"c":40.47,"v":1364600},{"d":"2014-06-27","o":40.48,"h":40.8,"l":40.28,"c":40.61,"v":1623900},{"d":"2014-06-30","o":40.53,"h":40.99,"l":40.46,"c":40.88,"v":1599300},{"d":"2014-07-01","o":40.68,"h":40.96,"l":40.5,"c":40.77,"v":1416500},{"d":"2014-07-02","o":40.57,"h":40.75,"l":39.72,"c":39.85,"v":1516100},{"d":"2014-07-03","o":39.57,"h":39.6,"l":39.06,"c":39.28,"v":870400},{"d":"2014-07-07","o":39.28,"h":39.99,"l":39.16,"c":39.62,"v":1446400},{"d":"2014-07-08","o":39.56,"h":39.92,"l":39.38,"c":39.81,"v":1225900},{"d":"2014-07-09","o":39.87,"h":39.96,"l":39.48,"c":39.75,"v":1298100},{"d":"2014-07-10","o":39.74,"h":40.3,"l":39.71,"c":40.2,"v":1083300},{"d":"2014-07-11","o":40.18,"h":40.37,"l":39.78,"c":39.89,"v":874100},{"d":"2014-07-14","o":39.96,"h":39.96,"l":39.25,"c":39.33,"v":1105900},{"d":"2014-07-15","o":39.32,"h":39.71,"l":39.28,"c":39.48,"v":843700},{"d":"2014-07-16","o":39.63,"h":39.74,"l":39.26,"c":39.71,"v":1433800},{"d":"2014-07-17","o":39.62,"h":39.85,"l":39.5,"c":39.61,"v":1335100},{"d":"2014-07-18","o":39.83,"h":40.05,"l":39.71,"c":40.04,"v":1543500},{"d":"2014-07-21","o":40.08,"h":40.29,"l":39.82,"c":40.12,"v":1075400},{"d":"2014-07-22","o":40.19,"h":40.46,"l":40.05,"c":40.21,"v":1102200},{"d":"2014-07-23","o":40.23,"h":40.24,"l":40.06,"c":40.08,"v":742200},{"d":"2014-07-24","o":40.14,"h":40.26,"l":39.89,"c":40.12,"v":849700},{"d":"2014-07-25","o":40.05,"h":40.2,"l":39.67,"c":39.77,"v":813100},{"d":"2014-07-28","o":39.71,"h":40.5,"l":39.62,"c":40.48,"v":1108400},{"d":"2014-07-29","o":40.49,"h":40.57,"l":39.79,"c":39.98,"v":984100},{"d":"2014-07-30","o":39.97,"h":39.99,"l":38.66,"c":39,"v":2415800},{"d":"2014-07-31","o":38.52,"h":39.12,"l":38.44,"c":38.45,"v":1962000},{"d":"2014-08-01","o":38.41,"h":38.87,"l":38.27,"c":38.62,"v":1157600},{"d":"2014-08-04","o":38.6,"h":38.63,"l":37.67,"c":38.35,"v":3013600},{"d":"2014-08-05","o":38.6,"h":38.6,"l":37.08,"c":37.41,"v":2635600},{"d":"2014-08-06","o":37.17,"h":37.18,"l":36.65,"c":36.98,"v":2740000},{"d":"2014-08-07","o":37.17,"h":37.58,"l":37.12,"c":37.37,"v":1412800},{"d":"2014-08-08","o":37.48,"h":38.14,"l":37.48,"c":38.13,"v":1684500},{"d":"2014-08-11","o":38.22,"h":38.39,"l":37.95,"c":38.04,"v":1119100},{"d":"2014-08-12","o":37.95,"h":38.32,"l":37.93,"c":38.2,"v":1517500},{"d":"2014-08-13","o":38.19,"h":38.54,"l":38.16,"c":38.33,"v":1343500},{"d":"2014-08-14","o":38.43,"h":38.68,"l":38.37,"c":38.63,"v":998900},{"d":"2014-08-15","o":38.66,"h":39.05,"l":38.5,"c":38.5,"v":3250600},{"d":"2014-08-18","o":38.56,"h":39.22,"l":38.51,"c":38.93,"v":2029700},{"d":"2014-08-19","o":39.01,"h":39.53,"l":38.99,"c":39.47,"v":1149800},{"d":"2014-08-20","o":39.3,"h":39.54,"l":39.24,"c":39.44,"v":1402400},{"d":"2014-08-21","o":39.52,"h":39.72,"l":39.42,"c":39.53,"v":1004000},{"d":"2014-08-22","o":39.48,"h":39.69,"l":39.22,"c":39.51,"v":1113500},{"d":"2014-08-25","o":39.58,"h":39.88,"l":39.55,"c":39.73,"v":1185200},{"d":"2014-08-26","o":39.79,"h":39.88,"l":38.95,"c":38.96,"v":1605200},{"d":"2014-08-27","o":39.1,"h":39.34,"l":38.98,"c":39.24,"v":1294000},{"d":"2014-08-28","o":39.2,"h":39.73,"l":39.11,"c":39.7,"v":966800},{"d":"2014-08-29","o":39.7,"h":39.99,"l":39.56,"c":39.99,"v":945100},{"d":"2014-09-02","o":39.93,"h":40.08,"l":39.19,"c":39.34,"v":1167500},{"d":"2014-09-03","o":39.37,"h":39.86,"l":39.34,"c":39.79,"v":1202500},{"d":"2014-09-04","o":39.66,"h":39.86,"l":39.5,"c":39.73,"v":1394300},{"d":"2014-09-05","o":39.83,"h":40.31,"l":39.76,"c":40.28,"v":1772500},{"d":"2014-09-08","o":39.88,"h":39.96,"l":39.39,"c":39.52,"v":1224400},{"d":"2014-09-09","o":39.53,"h":39.53,"l":38.79,"c":38.83,"v":1465700},{"d":"2014-09-10","o":38.77,"h":39.04,"l":38.63,"c":38.81,"v":1975500},{"d":"2014-09-11","o":38.9,"h":39.22,"l":38.78,"c":39.1,"v":1151600},{"d":"2014-09-12","o":38.96,"h":38.96,"l":38.13,"c":38.24,"v":1557100},{"d":"2014-09-15","o":38.45,"h":38.73,"l":38.29,"c":38.43,"v":886400},{"d":"2014-09-16","o":38.44,"h":38.88,"l":38.35,"c":38.71,"v":809800},{"d":"2014-09-17","o":38.79,"h":39.02,"l":38.5,"c":38.7,"v":875700},{"d":"2014-09-18","o":38.66,"h":38.84,"l":38.15,"c":38.25,"v":1033400},{"d":"2014-09-19","o":38.39,"h":38.76,"l":38.2,"c":38.64,"v":1960300},{"d":"2014-09-22","o":38.52,"h":38.63,"l":38.22,"c":38.35,"v":756300},{"d":"2014-09-23","o":38.29,"h":38.4,"l":38.11,"c":38.2,"v":848900},{"d":"2014-09-24","o":38.37,"h":38.37,"l":38.01,"c":38.18,"v":759200},{"d":"2014-09-25","o":38.26,"h":38.42,"l":37.94,"c":37.97,"v":953100},{"d":"2014-09-26","o":37.92,"h":38.13,"l":37.53,"c":37.98,"v":731200},{"d":"2014-09-29","o":37.89,"h":38.29,"l":37.76,"c":38.24,"v":1115500},{"d":"2014-09-30","o":38.41,"h":38.79,"l":38.21,"c":38.33,"v":1249000},{"d":"2014-10-01","o":38.32,"h":38.93,"l":38.32,"c":38.48,"v":1000800},{"d":"2014-10-02","o":38.38,"h":38.95,"l":38.38,"c":38.46,"v":937300},{"d":"2014-10-03","o":38.66,"h":38.96,"l":38.25,"c":38.89,"v":903100},{"d":"2014-10-06","o":38.92,"h":39.23,"l":38.88,"c":39.15,"v":2357100},{"d":"2014-10-07","o":39.11,"h":39.67,"l":39.08,"c":39.29,"v":1666800},{"d":"2014-10-08","o":39.31,"h":40.17,"l":39.2,"c":40.14,"v":1563400},{"d":"2014-10-09","o":40.07,"h":40.39,"l":39.03,"c":39.04,"v":2159500},{"d":"2014-10-10","o":39.24,"h":39.8,"l":39.18,"c":39.57,"v":2148000},{"d":"2014-10-13","o":39.54,"h":40.62,"l":39.54,"c":40.03,"v":2636500},{"d":"2014-10-14","o":40.09,"h":41.28,"l":39.91,"c":40.72,"v":2826500},{"d":"2014-10-15","o":40.29,"h":40.66,"l":39.23,"c":40.1,"v":2564600},{"d":"2014-10-16","o":39.69,"h":39.8,"l":39.01,"c":39.58,"v":2216500},{"d":"2014-10-17","o":39.75,"h":39.8,"l":39.03,"c":39.67,"v":1574100},{"d":"2014-10-20","o":39.73,"h":40.49,"l":39.66,"c":40.46,"v":1505900},{"d":"2014-10-21","o":40.49,"h":40.66,"l":40.28,"c":40.48,"v":1426200},{"d":"2014-10-22","o":40.69,"h":41,"l":40.36,"c":40.7,"v":1123500},{"d":"2014-10-23","o":40.95,"h":41.28,"l":40.68,"c":41.01,"v":1424300},{"d":"2014-10-24","o":41.11,"h":41.32,"l":40.9,"c":41.24,"v":731000},{"d":"2014-10-27","o":41.23,"h":41.3,"l":40.92,"c":41.23,"v":861900},{"d":"2014-10-28","o":41.3,"h":41.67,"l":41.12,"c":41.67,"v":836500},{"d":"2014-10-29","o":41.65,"h":41.82,"l":40.9,"c":41.41,"v":1043600},{"d":"2014-10-30","o":41.5,"h":42.61,"l":41.35,"c":42.58,"v":1836200},{"d":"2014-10-31","o":42.63,"h":42.71,"l":42.15,"c":42.34,"v":1879400},{"d":"2014-11-03","o":42.44,"h":43.28,"l":42.3,"c":43.04,"v":1743500},{"d":"2014-11-04","o":43.02,"h":43.16,"l":42.26,"c":42.4,"v":1100500},{"d":"2014-11-05","o":42.56,"h":43.43,"l":42.46,"c":43.4,"v":2445100},{"d":"2014-11-06","o":44.12,"h":44.22,"l":41.89,"c":42.42,"v":2067000},{"d":"2014-11-07","o":42.42,"h":43.35,"l":42.32,"c":43.31,"v":1272300},{"d":"2014-11-10","o":43.16,"h":43.37,"l":42.91,"c":43.32,"v":1362100},{"d":"2014-11-11","o":43.36,"h":43.54,"l":43.08,"c":43.31,"v":933300},{"d":"2014-11-12","o":42.95,"h":42.99,"l":42.38,"c":42.72,"v":2007900},{"d":"2014-11-13","o":42.67,"h":42.99,"l":42.26,"c":42.39,"v":1311300},{"d":"2014-11-14","o":42.29,"h":42.41,"l":42.07,"c":42.21,"v":1518100},{"d":"2014-11-17","o":42.16,"h":43.11,"l":42.16,"c":43.06,"v":1337400},{"d":"2014-11-18","o":43.1,"h":43.61,"l":42.89,"c":43.33,"v":1668700},{"d":"2014-11-19","o":43.12,"h":43.22,"l":42.77,"c":43.04,"v":1062300},{"d":"2014-11-20","o":42.88,"h":42.96,"l":42.52,"c":42.66,"v":1251200},{"d":"2014-11-21","o":43.06,"h":43.13,"l":42.42,"c":42.83,"v":1131200},{"d":"2014-11-24","o":42.8,"h":42.94,"l":42.41,"c":42.48,"v":1060900},{"d":"2014-11-25","o":42.57,"h":42.57,"l":42.06,"c":42.39,"v":1591700},{"d":"2014-11-26","o":42.58,"h":42.71,"l":42.19,"c":42.58,"v":1095100},{"d":"2014-11-28","o":42.81,"h":43.43,"l":42.71,"c":43.11,"v":612600},{"d":"2014-12-01","o":42.86,"h":43.54,"l":42.58,"c":43.2,"v":1348900},{"d":"2014-12-02","o":42.95,"h":43.75,"l":42.78,"c":43.53,"v":1264400},{"d":"2014-12-03","o":43.48,"h":43.93,"l":43.35,"c":43.85,"v":1383700},{"d":"2014-12-04","o":43.87,"h":43.97,"l":43.32,"c":43.58,"v":1566500},{"d":"2014-12-05","o":43.25,"h":43.63,"l":42.82,"c":43.29,"v":1458700},{"d":"2014-12-08","o":42.94,"h":43.98,"l":42.85,"c":43.93,"v":1663700},{"d":"2014-12-09","o":43.8,"h":44.15,"l":43.45,"c":43.87,"v":1394700},{"d":"2014-12-10","o":43.89,"h":44.16,"l":43.01,"c":43.07,"v":2070800},{"d":"2014-12-11","o":43.13,"h":43.82,"l":43.08,"c":43.36,"v":1134900},{"d":"2014-12-12","o":43.24,"h":43.68,"l":42.9,"c":42.92,"v":1104700},{"d":"2014-12-15","o":43.03,"h":43.3,"l":42.28,"c":42.46,"v":1520300},{"d":"2014-12-16","o":42.5,"h":43.36,"l":42.15,"c":42.67,"v":1582300},{"d":"2014-12-17","o":42.76,"h":44.09,"l":42.76,"c":44.06,"v":2130700},{"d":"2014-12-18","o":44.13,"h":45.06,"l":43.94,"c":45.01,"v":1720000},{"d":"2014-12-19","o":45.02,"h":45.56,"l":44.92,"c":45.12,"v":2733300},{"d":"2014-12-22","o":45.12,"h":45.43,"l":44.96,"c":45.41,"v":1700400},{"d":"2014-12-23","o":45.58,"h":45.95,"l":45.29,"c":45.63,"v":1122900},{"d":"2014-12-24","o":45.63,"h":46.98,"l":45.63,"c":46.84,"v":1233000},{"d":"2014-12-26","o":46.95,"h":47.78,"l":46.95,"c":47.5,"v":1839000},{"d":"2014-12-29","o":47.52,"h":48.14,"l":47.52,"c":47.92,"v":2024500},{"d":"2014-12-30","o":47.76,"h":47.78,"l":46.92,"c":47.15,"v":1287700},{"d":"2014-12-31","o":47.27,"h":47.4,"l":46.08,"c":46.13,"v":1345700},{"d":"2015-01-02","o":46.29,"h":46.37,"l":45.49,"c":45.99,"v":2556900},{"d":"2015-01-05","o":45.98,"h":46.15,"l":45.31,"c":45.53,"v":2536000},{"d":"2015-01-06","o":45.64,"h":46.32,"l":44.93,"c":45,"v":2943900},{"d":"2015-01-07","o":45.24,"h":45.56,"l":44.82,"c":45.35,"v":2893500},{"d":"2015-01-08","o":45.74,"h":45.88,"l":45.47,"c":45.51,"v":1661500},{"d":"2015-01-09","o":45.53,"h":45.53,"l":44.8,"c":45,"v":1154800},{"d":"2015-01-12","o":45.03,"h":45.16,"l":44.64,"c":44.82,"v":983200},{"d":"2015-01-13","o":45.13,"h":45.9,"l":44.86,"c":45.21,"v":1872600},{"d":"2015-01-14","o":45.08,"h":45.71,"l":44.97,"c":45.63,"v":1325600},{"d":"2015-01-15","o":45.74,"h":46.14,"l":45.5,"c":46.05,"v":1347600},{"d":"2015-01-16","o":46.04,"h":46.57,"l":45.8,"c":46.54,"v":992600},{"d":"2015-01-20","o":46.76,"h":46.81,"l":45.68,"c":46.26,"v":2037100},{"d":"2015-01-21","o":46.13,"h":46.53,"l":45.73,"c":46.46,"v":1372500},{"d":"2015-01-22","o":46.65,"h":46.8,"l":45.96,"c":46.3,"v":1250100},{"d":"2015-01-23","o":46.44,"h":46.78,"l":46.29,"c":46.33,"v":999600},{"d":"2015-01-26","o":46.11,"h":46.29,"l":45.72,"c":46.21,"v":1347800},{"d":"2015-01-27","o":46.08,"h":46.67,"l":46.02,"c":46.21,"v":1221300},{"d":"2015-01-28","o":46.18,"h":46.73,"l":45.49,"c":45.6,"v":1400100},{"d":"2015-01-29","o":45.66,"h":46.61,"l":45.52,"c":46.51,"v":1127900},{"d":"2015-01-30","o":46.28,"h":46.4,"l":45.22,"c":45.28,"v":1893800},{"d":"2015-02-02","o":45.46,"h":45.66,"l":44.76,"c":45.41,"v":1591500},{"d":"2015-02-03","o":45.34,"h":45.66,"l":45.2,"c":45.43,"v":2234600},{"d":"2015-02-04","o":45.2,"h":45.48,"l":44.46,"c":44.58,"v":1948800},{"d":"2015-02-05","o":44.78,"h":45.26,"l":44.58,"c":45.13,"v":1470400},{"d":"2015-02-06","o":44.89,"h":44.89,"l":42.67,"c":42.89,"v":1977800},{"d":"2015-02-09","o":42.94,"h":43.14,"l":41.76,"c":42.2,"v":3172600},{"d":"2015-02-10","o":42.27,"h":43.39,"l":42.19,"c":43.34,"v":2071800},{"d":"2015-02-11","o":43.04,"h":43.15,"l":42.44,"c":42.48,"v":1869200},{"d":"2015-02-12","o":42.48,"h":42.78,"l":42.08,"c":42.66,"v":2096800},{"d":"2015-02-13","o":42.47,"h":42.56,"l":41.2,"c":41.54,"v":2170500},{"d":"2015-02-17","o":41.46,"h":42.28,"l":41.14,"c":41.67,"v":2712700},{"d":"2015-02-18","o":41.73,"h":42.86,"l":41.56,"c":42.77,"v":1706100},{"d":"2015-02-19","o":42.84,"h":43.04,"l":42.27,"c":42.51,"v":1315800},{"d":"2015-02-20","o":42.51,"h":43,"l":42.45,"c":42.97,"v":2686400},{"d":"2015-02-23","o":42.93,"h":43.19,"l":42.67,"c":43.12,"v":2286500},{"d":"2015-02-24","o":42.98,"h":43.51,"l":42.93,"c":42.99,"v":2554600},{"d":"2015-02-25","o":43.23,"h":44.23,"l":42.97,"c":43.13,"v":3232800},{"d":"2015-02-26","o":43.37,"h":43.5,"l":42.51,"c":42.53,"v":1627200},{"d":"2015-02-27","o":42.6,"h":42.61,"l":42.23,"c":42.41,"v":1814300},{"d":"2015-03-02","o":42.3,"h":42.41,"l":41.62,"c":42.19,"v":2959600},{"d":"2015-03-03","o":42.08,"h":42.29,"l":41.63,"c":42.19,"v":1583900},{"d":"2015-03-04","o":41.94,"h":42.05,"l":41.59,"c":41.76,"v":1678400},{"d":"2015-03-05","o":41.92,"h":42.39,"l":41.88,"c":42.16,"v":1173700},{"d":"2015-03-06","o":41.49,"h":41.56,"l":40.75,"c":40.95,"v":2375500},{"d":"2015-03-09","o":40.8,"h":41.25,"l":40.51,"c":41.12,"v":1912600},{"d":"2015-03-10","o":40.9,"h":41.69,"l":40.81,"c":41.47,"v":4040500},{"d":"2015-03-11","o":41.45,"h":41.56,"l":40.65,"c":40.73,"v":2764600},{"d":"2015-03-12","o":40.94,"h":41.96,"l":40.87,"c":41.77,"v":1620000},{"d":"2015-03-13","o":41.62,"h":41.66,"l":40.62,"c":41.13,"v":1249100},{"d":"2015-03-16","o":41.34,"h":42.15,"l":41.31,"c":41.88,"v":1374100},{"d":"2015-03-17","o":41.84,"h":42.34,"l":41.69,"c":41.83,"v":1159400},{"d":"2015-03-18","o":41.9,"h":43.12,"l":41.55,"c":42.81,"v":1512800},{"d":"2015-03-19","o":42.69,"h":43.09,"l":42.03,"c":42.24,"v":1449400},{"d":"2015-03-20","o":42.47,"h":42.84,"l":42.22,"c":42.66,"v":2098800},{"d":"2015-03-23","o":42.66,"h":42.9,"l":42.37,"c":42.41,"v":1551700},{"d":"2015-03-24","o":42.29,"h":42.66,"l":41.48,"c":41.68,"v":2225200},{"d":"2015-03-25","o":41.74,"h":42.07,"l":41.43,"c":41.46,"v":2189200},{"d":"2015-03-26","o":41.47,"h":41.72,"l":40.85,"c":40.95,"v":1997500},{"d":"2015-03-27","o":41.09,"h":41.53,"l":40.95,"c":41.39,"v":1506000},{"d":"2015-03-30","o":41.54,"h":42.33,"l":41.39,"c":42.08,"v":1315300},{"d":"2015-03-31","o":42.08,"h":42.7,"l":41.91,"c":42.2,"v":1915100},{"d":"2015-04-01","o":42.21,"h":42.41,"l":41.64,"c":42.37,"v":1181600},{"d":"2015-04-02","o":42.3,"h":42.57,"l":42.17,"c":42.29,"v":1287500},{"d":"2015-04-06","o":42.36,"h":43,"l":42.36,"c":42.44,"v":2038500},{"d":"2015-04-07","o":42.43,"h":42.43,"l":41.77,"c":41.8,"v":2090900},{"d":"2015-04-08","o":41.82,"h":41.96,"l":41.4,"c":41.72,"v":1913500},{"d":"2015-04-09","o":41.62,"h":41.78,"l":41.27,"c":41.65,"v":1528800},{"d":"2015-04-10","o":41.88,"h":42.29,"l":41.69,"c":42.12,"v":954200},{"d":"2015-04-13","o":42.01,"h":42.19,"l":41.56,"c":41.57,"v":923700},{"d":"2015-04-14","o":41.77,"h":42.05,"l":41.63,"c":41.79,"v":911600},{"d":"2015-04-15","o":41.9,"h":42.42,"l":41.71,"c":41.75,"v":1433900},{"d":"2015-04-16","o":41.62,"h":41.73,"l":41.15,"c":41.32,"v":1673800},{"d":"2015-04-17","o":41.18,"h":41.58,"l":40.96,"c":41.13,"v":1198900},{"d":"2015-04-20","o":41.25,"h":42.21,"l":41.25,"c":41.65,"v":1104900},{"d":"2015-04-21","o":41.67,"h":42.02,"l":41.44,"c":41.55,"v":1495200},{"d":"2015-04-22","o":41.68,"h":41.88,"l":41.43,"c":41.68,"v":1717300},{"d":"2015-04-23","o":41.71,"h":42.25,"l":41.62,"c":41.91,"v":1181300},{"d":"2015-04-24","o":41.89,"h":42.73,"l":41.76,"c":42.32,"v":819500},{"d":"2015-04-27","o":42.73,"h":42.84,"l":41.89,"c":41.92,"v":1882400},{"d":"2015-04-28","o":41.73,"h":42.4,"l":41.62,"c":42.3,"v":1184800},{"d":"2015-04-29","o":41.89,"h":42.21,"l":41.65,"c":41.84,"v":1307800},{"d":"2015-04-30","o":41.71,"h":41.82,"l":40.68,"c":40.94,"v":2005400},{"d":"2015-05-01","o":41.05,"h":41.31,"l":40.67,"c":41.2,"v":1066200},{"d":"2015-05-04","o":41.24,"h":41.93,"l":41.24,"c":41.59,"v":859400},{"d":"2015-05-05","o":41.43,"h":41.53,"l":40.56,"c":40.59,"v":1413000},{"d":"2015-05-06","o":40.55,"h":40.79,"l":39.85,"c":40.37,"v":1633900},{"d":"2015-05-07","o":40.18,"h":41.05,"l":39.7,"c":40.4,"v":3481700},{"d":"2015-05-08","o":40.87,"h":41.2,"l":40.15,"c":40.39,"v":1967300},{"d":"2015-05-11","o":40.29,"h":40.8,"l":40.17,"c":40.3,"v":1811400},{"d":"2015-05-12","o":40.03,"h":40.32,"l":39.84,"c":40.26,"v":1562900},{"d":"2015-05-13","o":40.41,"h":40.57,"l":39.66,"c":39.83,"v":1127000},{"d":"2015-05-14","o":40.07,"h":40.32,"l":39.93,"c":40.26,"v":1392700},{"d":"2015-05-15","o":40.38,"h":40.74,"l":40.27,"c":40.54,"v":955200},{"d":"2015-05-18","o":40.34,"h":40.92,"l":40.34,"c":40.78,"v":1083100},{"d":"2015-05-19","o":40.56,"h":40.89,"l":40.44,"c":40.74,"v":1094600},{"d":"2015-05-20","o":40.75,"h":41.21,"l":40.66,"c":40.92,"v":1163200},{"d":"2015-05-21","o":40.89,"h":40.98,"l":40.53,"c":40.67,"v":1156600},{"d":"2015-05-22","o":40.59,"h":40.78,"l":40.27,"c":40.65,"v":744200},{"d":"2015-05-26","o":40.67,"h":40.67,"l":40.01,"c":40.32,"v":1103900},{"d":"2015-05-27","o":40.36,"h":40.44,"l":40.1,"c":40.39,"v":1091500},{"d":"2015-05-28","o":40.4,"h":40.58,"l":40.13,"c":40.44,"v":996100},{"d":"2015-05-29","o":40.45,"h":40.58,"l":40.04,"c":40.23,"v":1189400},{"d":"2015-06-01","o":40.25,"h":40.49,"l":40.08,"c":40.22,"v":1027300},{"d":"2015-06-02","o":40,"h":40.01,"l":39.26,"c":39.62,"v":1480700},{"d":"2015-06-03","o":39.51,"h":39.7,"l":38.86,"c":39.31,"v":1605900},{"d":"2015-06-04","o":39.13,"h":39.51,"l":39.02,"c":39.09,"v":1146400},{"d":"2015-06-05","o":38.74,"h":38.74,"l":38.28,"c":38.37,"v":1390900},{"d":"2015-06-08","o":38.02,"h":38.18,"l":37.9,"c":37.93,"v":1106300},{"d":"2015-06-09","o":37.89,"h":38.18,"l":37.83,"c":37.87,"v":1342400},{"d":"2015-06-10","o":37.98,"h":38.32,"l":37.8,"c":37.81,"v":2190200},{"d":"2015-06-11","o":38.05,"h":38.36,"l":37.99,"c":38.3,"v":1215600},{"d":"2015-06-12","o":38.05,"h":38.24,"l":37.75,"c":37.77,"v":1020600},{"d":"2015-06-15","o":37.75,"h":37.97,"l":37.59,"c":37.73,"v":1210200},{"d":"2015-06-16","o":37.61,"h":37.82,"l":37.4,"c":37.81,"v":1262700},{"d":"2015-06-17","o":37.81,"h":38.21,"l":37.7,"c":38.09,"v":1068900},{"d":"2015-06-18","o":38.18,"h":38.73,"l":38.13,"c":38.54,"v":1154500},{"d":"2015-06-19","o":38.54,"h":38.76,"l":38.25,"c":38.26,"v":1249100},{"d":"2015-06-22","o":38.12,"h":38.5,"l":38.1,"c":38.31,"v":1123600},{"d":"2015-06-23","o":38.2,"h":38.34,"l":37.75,"c":37.76,"v":1107100},{"d":"2015-06-24","o":37.78,"h":37.97,"l":37.74,"c":37.78,"v":1865400},{"d":"2015-06-25","o":37.97,"h":37.99,"l":37.5,"c":37.51,"v":1398400},{"d":"2015-06-26","o":37.46,"h":37.79,"l":37.26,"c":37.73,"v":991300},{"d":"2015-06-29","o":37.72,"h":38.21,"l":37.52,"c":37.54,"v":1599100},{"d":"2015-06-30","o":37.84,"h":37.97,"l":37.59,"c":37.68,"v":2036600},{"d":"2015-07-01","o":37.75,"h":38.01,"l":37.55,"c":37.98,"v":1356900},{"d":"2015-07-02","o":38.31,"h":38.67,"l":38.19,"c":38.5,"v":1341500},{"d":"2015-07-06","o":38.41,"h":38.65,"l":38.17,"c":38.56,"v":1173100},{"d":"2015-07-07","o":38.77,"h":39.67,"l":38.71,"c":39.6,"v":1903500},{"d":"2015-07-08","o":39.4,"h":39.68,"l":39.15,"c":39.28,"v":1129000},{"d":"2015-07-09","o":39.34,"h":39.53,"l":38.5,"c":38.68,"v":1186800},{"d":"2015-07-10","o":38.67,"h":39.33,"l":38.51,"c":39.02,"v":1208200},{"d":"2015-07-13","o":39.15,"h":39.26,"l":38.67,"c":38.91,"v":1111700},{"d":"2015-07-14","o":38.94,"h":39.12,"l":38.74,"c":38.86,"v":961100},{"d":"2015-07-15","o":38.86,"h":39.01,"l":38.62,"c":38.99,"v":693000},{"d":"2015-07-16","o":38.99,"h":39.78,"l":38.99,"c":39.66,"v":1079800},{"d":"2015-07-17","o":39.49,"h":39.69,"l":39.28,"c":39.39,"v":1619400},{"d":"2015-07-20","o":39.33,"h":39.33,"l":38.81,"c":39.12,"v":980700},{"d":"2015-07-21","o":39.05,"h":39.12,"l":38.5,"c":38.7,"v":821100},{"d":"2015-07-22","o":38.73,"h":39.04,"l":38.61,"c":38.66,"v":1354700},{"d":"2015-07-23","o":38.55,"h":38.59,"l":37.92,"c":38.27,"v":1403700},{"d":"2015-07-24","o":38.31,"h":38.61,"l":38.13,"c":38.53,"v":1115000},{"d":"2015-07-27","o":38.59,"h":39.17,"l":38.46,"c":39.02,"v":851900},{"d":"2015-07-28","o":39.33,"h":39.43,"l":38.98,"c":39.34,"v":1824400},{"d":"2015-07-29","o":39.27,"h":39.68,"l":39.01,"c":39.65,"v":1241500},{"d":"2015-07-30","o":39.54,"h":39.99,"l":39.35,"c":39.77,"v":1336100},{"d":"2015-07-31","o":40.12,"h":41.34,"l":39.78,"c":41.08,"v":2768600},{"d":"2015-08-03","o":41.26,"h":41.93,"l":41.23,"c":41.59,"v":2296200},{"d":"2015-08-04","o":41.44,"h":41.49,"l":40.93,"c":41.01,"v":1840800},{"d":"2015-08-05","o":41.17,"h":41.56,"l":41.02,"c":41.36,"v":1315800},{"d":"2015-08-06","o":41.38,"h":41.74,"l":40.99,"c":41.69,"v":1087500},{"d":"2015-08-07","o":41.6,"h":42.33,"l":41.35,"c":42.12,"v":978300},{"d":"2015-08-10","o":42.13,"h":42.4,"l":41.72,"c":41.82,"v":1322200},{"d":"2015-08-11","o":41.81,"h":42.3,"l":41.63,"c":42.1,"v":2162700},{"d":"2015-08-12","o":42.21,"h":42.72,"l":41.85,"c":42.65,"v":3641100},{"d":"2015-08-13","o":40.99,"h":42.74,"l":40.99,"c":42.62,"v":1688200},{"d":"2015-08-14","o":42.52,"h":42.82,"l":42.31,"c":42.74,"v":2406000},{"d":"2015-08-17","o":42.78,"h":43.61,"l":42.62,"c":43.4,"v":1778400},{"d":"2015-08-18","o":43.24,"h":43.46,"l":43,"c":43.2,"v":1931100},{"d":"2015-08-19","o":43.02,"h":43.65,"l":42.78,"c":43.55,"v":1757300},{"d":"2015-08-20","o":43.22,"h":43.85,"l":43.19,"c":43.31,"v":1384100},{"d":"2015-08-21","o":43.19,"h":43.36,"l":42.51,"c":42.51,"v":2201100},{"d":"2015-08-24","o":41.07,"h":41.98,"l":40.48,"c":40.68,"v":3089700},{"d":"2015-08-25","o":41.45,"h":41.45,"l":39.75,"c":39.77,"v":2749600},{"d":"2015-08-26","o":40.29,"h":40.65,"l":39.66,"c":40.55,"v":2825400},{"d":"2015-08-27","o":40.75,"h":41.04,"l":40.26,"c":41.02,"v":2447600},{"d":"2015-08-28","o":41.01,"h":41.21,"l":40.51,"c":41.07,"v":1577100},{"d":"2015-08-31","o":40.94,"h":41.01,"l":39.89,"c":40.29,"v":2572400},{"d":"2015-09-01","o":39.39,"h":39.96,"l":38.89,"c":39.12,"v":2420200},{"d":"2015-09-02","o":39.56,"h":39.6,"l":38.64,"c":39.08,"v":1759300},{"d":"2015-09-03","o":39.23,"h":39.41,"l":39.03,"c":39.25,"v":1135000},{"d":"2015-09-04","o":38.86,"h":38.91,"l":38.35,"c":38.56,"v":1571700},{"d":"2015-09-08","o":38.69,"h":39.01,"l":38.48,"c":38.98,"v":1684700},{"d":"2015-09-09","o":38.98,"h":39.12,"l":38.39,"c":38.46,"v":1679100},{"d":"2015-09-10","o":38.29,"h":38.91,"l":38.15,"c":38.43,"v":1238300},{"d":"2015-09-11","o":38.34,"h":38.82,"l":38.26,"c":38.82,"v":1472200},{"d":"2015-09-14","o":38.84,"h":39.22,"l":38.79,"c":38.98,"v":1449100},{"d":"2015-09-15","o":38.98,"h":39.34,"l":38.7,"c":39.2,"v":1380000},{"d":"2015-09-16","o":39.22,"h":39.74,"l":39.11,"c":39.69,"v":1345900},{"d":"2015-09-17","o":39.7,"h":41.07,"l":39.62,"c":40.54,"v":2627200},{"d":"2015-09-18","o":40.23,"h":40.73,"l":40.16,"c":40.37,"v":2931900},{"d":"2015-09-21","o":40.52,"h":41.06,"l":40.39,"c":40.82,"v":1704100},{"d":"2015-09-22","o":40.52,"h":40.79,"l":40.41,"c":40.5,"v":1595600},{"d":"2015-09-23","o":40.5,"h":40.88,"l":40.36,"c":40.8,"v":1121800},{"d":"2015-09-24","o":40.7,"h":41.19,"l":40.43,"c":41.05,"v":1688800},{"d":"2015-09-25","o":41.17,"h":41.83,"l":40.81,"c":41.37,"v":1716700},{"d":"2015-09-28","o":41.39,"h":41.81,"l":41.24,"c":41.54,"v":1740100},{"d":"2015-09-29","o":41.55,"h":41.79,"l":41.25,"c":41.69,"v":1360100},{"d":"2015-09-30","o":41.9,"h":42.29,"l":41.63,"c":42.27,"v":1522200},{"d":"2015-10-01","o":42.31,"h":42.44,"l":41.46,"c":41.78,"v":1971900},{"d":"2015-10-02","o":42.2,"h":42.32,"l":41.65,"c":42.32,"v":1043200},{"d":"2015-10-05","o":42.45,"h":42.74,"l":42.04,"c":42.62,"v":1146500},{"d":"2015-10-06","o":42.54,"h":42.67,"l":42.08,"c":42.31,"v":917500},{"d":"2015-10-07","o":42.44,"h":42.51,"l":42.07,"c":42.21,"v":1025900},{"d":"2015-10-08","o":42.1,"h":43.21,"l":42,"c":43.12,"v":1970400},{"d":"2015-10-09","o":43.13,"h":43.24,"l":42.78,"c":43.12,"v":2145500},{"d":"2015-10-12","o":43.2,"h":43.74,"l":43.14,"c":43.72,"v":1436300},{"d":"2015-10-13","o":43.61,"h":43.8,"l":43.32,"c":43.65,"v":2276200},{"d":"2015-10-14","o":43.72,"h":43.96,"l":43.34,"c":43.39,"v":1508600},{"d":"2015-10-15","o":43.6,"h":44.06,"l":43.39,"c":43.94,"v":927400},{"d":"2015-10-16","o":44.17,"h":44.44,"l":43.91,"c":44.1,"v":1079300},{"d":"2015-10-19","o":43.97,"h":44.3,"l":43.74,"c":44.29,"v":1294600},{"d":"2015-10-20","o":44.15,"h":44.52,"l":43.97,"c":44.32,"v":1052200},{"d":"2015-10-21","o":44.45,"h":44.65,"l":44.08,"c":44.15,"v":944100},{"d":"2015-10-22","o":44.23,"h":44.61,"l":44.19,"c":44.5,"v":1422400},{"d":"2015-10-23","o":44.41,"h":44.56,"l":43.68,"c":43.99,"v":1303300},{"d":"2015-10-26","o":44.06,"h":44.43,"l":43.72,"c":44.41,"v":1542500},{"d":"2015-10-27","o":44.27,"h":44.68,"l":44.25,"c":44.49,"v":1326800},{"d":"2015-10-28","o":44.44,"h":44.71,"l":43.51,"c":44.03,"v":1519600},{"d":"2015-10-29","o":43.82,"h":43.87,"l":42.95,"c":43.41,"v":1850100},{"d":"2015-10-30","o":43.58,"h":43.85,"l":43.34,"c":43.68,"v":1428800},{"d":"2015-11-02","o":43.7,"h":44.02,"l":43.39,"c":43.92,"v":1430900},{"d":"2015-11-03","o":43.76,"h":43.97,"l":43.55,"c":43.87,"v":1174000},{"d":"2015-11-04","o":43.89,"h":44.32,"l":43.89,"c":44.21,"v":1063000},{"d":"2015-11-05","o":44.15,"h":44.46,"l":43.94,"c":44.02,"v":1781800},{"d":"2015-11-06","o":43.77,"h":44.49,"l":42.18,"c":42.55,"v":2444400},{"d":"2015-11-09","o":42.35,"h":43.23,"l":41.88,"c":43.14,"v":2139800},{"d":"2015-11-10","o":43.09,"h":43.88,"l":43.09,"c":43.81,"v":1639800},{"d":"2015-11-11","o":43.9,"h":44.4,"l":43.88,"c":44.22,"v":1545800},{"d":"2015-11-12","o":44.2,"h":44.51,"l":43.41,"c":43.5,"v":2065500},{"d":"2015-11-13","o":43.63,"h":44.09,"l":43.01,"c":43.13,"v":2072400},{"d":"2015-11-16","o":43.24,"h":43.95,"l":43.02,"c":43.93,"v":3025100},{"d":"2015-11-17","o":43.82,"h":44.33,"l":42.74,"c":42.86,"v":3251500},{"d":"2015-11-18","o":42.83,"h":43.29,"l":42.37,"c":43.22,"v":2386000},{"d":"2015-11-19","o":43.42,"h":43.91,"l":43.37,"c":43.7,"v":2279500},{"d":"2015-11-20","o":43.93,"h":44.34,"l":43.88,"c":44.11,"v":2942400},{"d":"2015-11-23","o":44.03,"h":44.17,"l":43.26,"c":43.34,"v":1591500},{"d":"2015-11-24","o":43.17,"h":43.34,"l":42.75,"c":43.22,"v":1455200},{"d":"2015-11-25","o":43.24,"h":43.37,"l":43.05,"c":43.16,"v":1157500},{"d":"2015-11-27","o":43.28,"h":43.45,"l":43.11,"c":43.31,"v":657500},{"d":"2015-11-30","o":43.45,"h":44.07,"l":43.42,"c":43.76,"v":2954200},{"d":"2015-12-01","o":44,"h":44.09,"l":43.45,"c":43.83,"v":1960700},{"d":"2015-12-02","o":43.94,"h":43.94,"l":42.77,"c":42.83,"v":1928000},{"d":"2015-12-03","o":42.64,"h":42.82,"l":41.98,"c":42.25,"v":3152100},{"d":"2015-12-04","o":42.48,"h":43.38,"l":42.44,"c":43.34,"v":2711000},{"d":"2015-12-07","o":42.8,"h":43.02,"l":42.6,"c":42.97,"v":1885100},{"d":"2015-12-08","o":42.89,"h":43.07,"l":42.43,"c":42.74,"v":2338800},{"d":"2015-12-09","o":42.52,"h":43,"l":42.37,"c":42.58,"v":2099800},{"d":"2015-12-10","o":42.58,"h":42.66,"l":41.55,"c":41.71,"v":1968100},{"d":"2015-12-11","o":41.52,"h":42.08,"l":41.33,"c":41.72,"v":1658400},{"d":"2015-12-14","o":41.7,"h":41.89,"l":41.41,"c":41.8,"v":2144700},{"d":"2015-12-15","o":42,"h":42.27,"l":41.81,"c":41.94,"v":1864700},{"d":"2015-12-16","o":42.26,"h":43.12,"l":42.04,"c":43,"v":1794000},{"d":"2015-12-17","o":43.06,"h":44.06,"l":43,"c":44.03,"v":3129800},{"d":"2015-12-18","o":43.79,"h":43.85,"l":43.01,"c":43.2,"v":3492100},{"d":"2015-12-21","o":43.28,"h":43.53,"l":42.66,"c":42.86,"v":1473900},{"d":"2015-12-22","o":42.98,"h":43.29,"l":42.44,"c":43.2,"v":1520800},{"d":"2015-12-23","o":43.36,"h":43.95,"l":43.34,"c":43.85,"v":1120200},{"d":"2015-12-24","o":43.76,"h":43.81,"l":43.59,"c":43.68,"v":345800},{"d":"2015-12-28","o":43.61,"h":44.05,"l":43.57,"c":44.04,"v":891000},{"d":"2015-12-29","o":44.15,"h":44.44,"l":44.02,"c":44.12,"v":1070900},{"d":"2015-12-30","o":44.18,"h":44.37,"l":43.92,"c":44,"v":994100},{"d":"2015-12-31","o":43.95,"h":44,"l":42.92,"c":43.23,"v":2080400},{"d":"2016-01-04","o":43.13,"h":43.22,"l":42.58,"c":43.03,"v":2664400},{"d":"2016-01-05","o":43.02,"h":43.59,"l":42.35,"c":43.54,"v":2295800},{"d":"2016-01-06","o":43.24,"h":43.93,"l":43.15,"c":43.82,"v":1974500},{"d":"2016-01-07","o":43.47,"h":44.08,"l":43.4,"c":43.85,"v":3190200},{"d":"2016-01-08","o":43.88,"h":44.05,"l":43.43,"c":43.51,"v":2139200},{"d":"2016-01-11","o":43.54,"h":43.85,"l":43.41,"c":43.52,"v":2237900},{"d":"2016-01-12","o":43.64,"h":43.64,"l":42.98,"c":43.38,"v":1797100},{"d":"2016-01-13","o":43.54,"h":43.75,"l":43.05,"c":43.14,"v":2263300},{"d":"2016-01-14","o":43.06,"h":43.97,"l":42.86,"c":43.71,"v":1493900},{"d":"2016-01-15","o":43.12,"h":43.7,"l":42.91,"c":43.51,"v":2010100},{"d":"2016-01-19","o":44,"h":44,"l":43.14,"c":43.45,"v":4015400},{"d":"2016-01-20","o":43.39,"h":43.5,"l":41.5,"c":42.33,"v":3700000},{"d":"2016-01-21","o":42.33,"h":42.52,"l":41.76,"c":42.13,"v":2107500},{"d":"2016-01-22","o":42.35,"h":43.02,"l":42.1,"c":42.95,"v":1872200},{"d":"2016-01-25","o":43.06,"h":43.09,"l":42.54,"c":42.67,"v":1783600},{"d":"2016-01-26","o":42.76,"h":43.42,"l":42.55,"c":42.76,"v":1621400},{"d":"2016-01-27","o":42.78,"h":43.46,"l":42.54,"c":43.2,"v":1851400},{"d":"2016-01-28","o":43.14,"h":44.1,"l":42.75,"c":43.85,"v":1537300},{"d":"2016-01-29","o":44.3,"h":44.97,"l":44.08,"c":44.92,"v":2402600},{"d":"2016-02-01","o":44.73,"h":45.81,"l":44.69,"c":45.66,"v":1843300},{"d":"2016-02-02","o":45.53,"h":46.5,"l":45.33,"c":46.38,"v":2622100},{"d":"2016-02-03","o":46.77,"h":47.9,"l":46.73,"c":47.33,"v":4515600},{"d":"2016-02-04","o":47.16,"h":47.39,"l":46.26,"c":46.53,"v":3032000},{"d":"2016-02-05","o":46.18,"h":46.74,"l":45.54,"c":46.49,"v":2971700},{"d":"2016-02-08","o":46.62,"h":46.94,"l":45.55,"c":46.17,"v":2379500},{"d":"2016-02-09","o":45.93,"h":46.5,"l":45.84,"c":46.08,"v":2285400},{"d":"2016-02-10","o":46.03,"h":46.47,"l":45.34,"c":46.2,"v":2547000},{"d":"2016-02-11","o":46.16,"h":46.43,"l":45.34,"c":45.37,"v":1552900},{"d":"2016-02-12","o":45.31,"h":45.71,"l":44.84,"c":45.25,"v":1134200},{"d":"2016-02-16","o":45.32,"h":45.62,"l":44.91,"c":45.58,"v":2170400},{"d":"2016-02-17","o":45.55,"h":45.57,"l":45.19,"c":45.31,"v":1640000},{"d":"2016-02-18","o":45.25,"h":46.59,"l":45.16,"c":46.28,"v":3893900},{"d":"2016-02-19","o":45.81,"h":46.69,"l":45.1,"c":45.6,"v":4164000},{"d":"2016-02-22","o":45.56,"h":46.36,"l":45.46,"c":46.23,"v":2395400},{"d":"2016-02-23","o":45.94,"h":46.63,"l":45.76,"c":46.52,"v":1557600},{"d":"2016-02-24","o":46.53,"h":47.56,"l":46.32,"c":47.48,"v":2839700},{"d":"2016-02-25","o":47.66,"h":48.22,"l":47.53,"c":48.13,"v":2108700},{"d":"2016-02-26","o":47.84,"h":47.9,"l":46.47,"c":46.49,"v":2665800},{"d":"2016-02-29","o":46.4,"h":47.44,"l":46.31,"c":46.95,"v":2610500},{"d":"2016-03-01","o":47.19,"h":47.54,"l":46.53,"c":46.93,"v":1916200},{"d":"2016-03-02","o":46.63,"h":46.98,"l":45.56,"c":46.96,"v":2047600},{"d":"2016-03-03","o":46.98,"h":47,"l":46.23,"c":47,"v":1490600},{"d":"2016-03-04","o":46.78,"h":47.6,"l":46.52,"c":47.35,"v":1856400},{"d":"2016-03-07","o":46.83,"h":47.44,"l":46.7,"c":47.13,"v":1461000},{"d":"2016-03-08","o":47.15,"h":47.89,"l":46.94,"c":47.85,"v":1732600},{"d":"2016-03-09","o":47.8,"h":48.41,"l":47.77,"c":48.27,"v":1324200},{"d":"2016-03-10","o":48.2,"h":48.35,"l":47.39,"c":47.94,"v":2980400},{"d":"2016-03-11","o":47.97,"h":48.5,"l":47.87,"c":48.22,"v":1668200},{"d":"2016-03-14","o":48.01,"h":48.41,"l":47.89,"c":48.32,"v":1374800},{"d":"2016-03-15","o":48.19,"h":48.53,"l":47.96,"c":48.18,"v":1667200},{"d":"2016-03-16","o":48.06,"h":48.58,"l":47.54,"c":48.43,"v":1748700},{"d":"2016-03-17","o":48.32,"h":49.03,"l":48.23,"c":48.9,"v":1573200},{"d":"2016-03-18","o":49.03,"h":49.42,"l":48.42,"c":48.98,"v":2910800},{"d":"2016-03-21","o":48.89,"h":49.09,"l":48.16,"c":48.78,"v":1287800},{"d":"2016-03-22","o":48.85,"h":49.13,"l":48.52,"c":48.87,"v":1717200},{"d":"2016-03-23","o":48.77,"h":49.17,"l":48.51,"c":48.99,"v":1514300},{"d":"2016-03-24","o":48.82,"h":49.28,"l":48.72,"c":49.25,"v":1179900},{"d":"2016-03-28","o":49.49,"h":49.66,"l":48.92,"c":49.2,"v":835400},{"d":"2016-03-29","o":49.2,"h":49.9,"l":49.15,"c":49.89,"v":1358200},{"d":"2016-03-30","o":49.9,"h":49.9,"l":49.39,"c":49.75,"v":1622000},{"d":"2016-03-31","o":49.72,"h":50.16,"l":49.35,"c":50.1,"v":2533400},{"d":"2016-04-01","o":50.1,"h":50.58,"l":49.75,"c":50.54,"v":1415700},{"d":"2016-04-04","o":50.57,"h":51.06,"l":50.37,"c":50.83,"v":2644900},{"d":"2016-04-05","o":50.74,"h":50.79,"l":49.48,"c":49.52,"v":2311300},{"d":"2016-04-06","o":49.46,"h":49.58,"l":49.11,"c":49.55,"v":1312500},{"d":"2016-04-07","o":49.28,"h":49.75,"l":49.01,"c":49.16,"v":1991600},{"d":"2016-04-08","o":49.4,"h":51,"l":48.7,"c":48.78,"v":4971300},{"d":"2016-04-11","o":48.86,"h":49.13,"l":48.54,"c":48.68,"v":2266000},{"d":"2016-04-12","o":48.78,"h":48.86,"l":48.42,"c":48.71,"v":1793700},{"d":"2016-04-13","o":48.8,"h":48.8,"l":48.13,"c":48.3,"v":1453100},{"d":"2016-04-14","o":48.19,"h":48.51,"l":48.06,"c":48.35,"v":976000},{"d":"2016-04-15","o":48.52,"h":48.83,"l":48.26,"c":48.73,"v":1056500},{"d":"2016-04-18","o":48.74,"h":49.12,"l":48.51,"c":49.08,"v":1267100},{"d":"2016-04-19","o":49.1,"h":49.27,"l":48.78,"c":49.12,"v":1215200},{"d":"2016-04-20","o":49.03,"h":49.19,"l":47.54,"c":47.59,"v":1437500},{"d":"2016-04-21","o":47.48,"h":47.56,"l":46.29,"c":46.47,"v":1423000},{"d":"2016-04-22","o":46.62,"h":46.96,"l":46.39,"c":46.55,"v":1493100},{"d":"2016-04-25","o":46.48,"h":46.97,"l":46.4,"c":46.97,"v":2199900},{"d":"2016-04-26","o":47.03,"h":47.19,"l":46.63,"c":46.81,"v":1741300},{"d":"2016-04-27","o":46.96,"h":47.48,"l":46.57,"c":47.26,"v":1860300},{"d":"2016-04-28","o":46.82,"h":47.72,"l":46.55,"c":47.69,"v":1530100},{"d":"2016-04-29","o":47.45,"h":48.06,"l":47.08,"c":48,"v":2112700},{"d":"2016-05-02","o":48.05,"h":48.55,"l":47.8,"c":48.14,"v":1896200},{"d":"2016-05-03","o":48.19,"h":48.75,"l":48.19,"c":48.55,"v":1589800},{"d":"2016-05-04","o":48.47,"h":49.22,"l":48.24,"c":48.73,"v":2498600},{"d":"2016-05-05","o":48.64,"h":49.27,"l":48.43,"c":48.88,"v":1680600},{"d":"2016-05-06","o":48.83,"h":48.83,"l":47.82,"c":48.19,"v":1598700},{"d":"2016-05-09","o":48.28,"h":48.55,"l":48.05,"c":48.43,"v":1443000},{"d":"2016-05-10","o":48.52,"h":48.86,"l":48.4,"c":48.66,"v":1368500},{"d":"2016-05-11","o":48.63,"h":49,"l":47.94,"c":48.15,"v":3296300},{"d":"2016-05-12","o":48.11,"h":48.77,"l":47.35,"c":48.12,"v":3854500},{"d":"2016-05-13","o":48.12,"h":48.33,"l":47.58,"c":48.07,"v":1579400},{"d":"2016-05-16","o":47.94,"h":48.17,"l":47.62,"c":47.9,"v":1578000},{"d":"2016-05-17","o":47.8,"h":47.96,"l":47,"c":47.32,"v":2806300},{"d":"2016-05-18","o":47.1,"h":47.7,"l":46.59,"c":46.82,"v":3266300},{"d":"2016-05-19","o":46.67,"h":47.37,"l":46.3,"c":47.35,"v":2160000},{"d":"2016-05-20","o":47.49,"h":47.61,"l":46.85,"c":47.24,"v":2855500},{"d":"2016-05-23","o":47.29,"h":47.36,"l":46.65,"c":46.69,"v":1427900},{"d":"2016-05-24","o":46.74,"h":47.31,"l":46.72,"c":47.24,"v":872000},{"d":"2016-05-25","o":47.07,"h":47.32,"l":46.86,"c":47.11,"v":1151200},{"d":"2016-05-26","o":47.09,"h":48.14,"l":47.09,"c":47.83,"v":1728000},{"d":"2016-05-27","o":47.78,"h":48.13,"l":47.62,"c":48.11,"v":1251800},{"d":"2016-05-31","o":48.2,"h":49.74,"l":47.97,"c":49.55,"v":7029300},{"d":"2016-06-01","o":49.4,"h":49.62,"l":49.17,"c":49.43,"v":2918100},{"d":"2016-06-02","o":49.26,"h":49.39,"l":48.69,"c":49.1,"v":2410300},{"d":"2016-06-03","o":49.58,"h":50.25,"l":49.5,"c":50,"v":1938700},{"d":"2016-06-06","o":49.47,"h":49.78,"l":49.27,"c":49.54,"v":1930100},{"d":"2016-06-07","o":49.46,"h":49.92,"l":49.35,"c":49.48,"v":1772300},{"d":"2016-06-08","o":49.49,"h":49.7,"l":49.29,"c":49.68,"v":809000},{"d":"2016-06-09","o":49.7,"h":50.94,"l":49.7,"c":50.89,"v":1961100},{"d":"2016-06-10","o":50.74,"h":51.02,"l":50.54,"c":50.96,"v":1709200},{"d":"2016-06-13","o":50.96,"h":51.13,"l":50.72,"c":50.76,"v":1340000},{"d":"2016-06-14","o":50.55,"h":51.4,"l":50.45,"c":51.31,"v":2194500},{"d":"2016-06-15","o":51.36,"h":51.36,"l":50.62,"c":50.91,"v":1418600},{"d":"2016-06-16","o":50.92,"h":51.36,"l":50.87,"c":51.2,"v":1115200},{"d":"2016-06-17","o":51.02,"h":51.31,"l":50.67,"c":51.27,"v":1587200},{"d":"2016-06-20","o":51.4,"h":51.56,"l":50.8,"c":51.35,"v":1836200},{"d":"2016-06-21","o":51.26,"h":51.6,"l":50.99,"c":51.37,"v":1003700},{"d":"2016-06-22","o":51.43,"h":51.48,"l":51.13,"c":51.26,"v":1053100},{"d":"2016-06-23","o":51.26,"h":51.5,"l":51.05,"c":51.5,"v":1035600},{"d":"2016-06-24","o":51.74,"h":52.31,"l":50.85,"c":51.79,"v":2136400},{"d":"2016-06-27","o":51.73,"h":52.61,"l":51.5,"c":52.31,"v":1956900},{"d":"2016-06-28","o":52.59,"h":52.59,"l":51.81,"c":52.28,"v":1875000},{"d":"2016-06-29","o":52.27,"h":52.69,"l":52.12,"c":52.5,"v":1767900},{"d":"2016-06-30","o":52.64,"h":53.59,"l":52.47,"c":53.58,"v":2390700},{"d":"2016-07-01","o":53.77,"h":53.93,"l":53.16,"c":53.75,"v":1518300},{"d":"2016-07-05","o":53.75,"h":54.08,"l":53.6,"c":53.76,"v":3291200},{"d":"2016-07-06","o":53.76,"h":53.91,"l":53.09,"c":53.77,"v":2390600},{"d":"2016-07-07","o":53.63,"h":53.63,"l":52.47,"c":52.65,"v":2643200},{"d":"2016-07-08","o":52.42,"h":53.18,"l":51.98,"c":53.15,"v":1782700},{"d":"2016-07-11","o":52.93,"h":53.09,"l":52.38,"c":52.94,"v":1680100},{"d":"2016-07-12","o":52.51,"h":52.85,"l":52.31,"c":52.46,"v":1874000},{"d":"2016-07-13","o":52.73,"h":52.91,"l":52.52,"c":52.88,"v":1160800},{"d":"2016-07-14","o":52.56,"h":52.7,"l":50.65,"c":52.24,"v":1263900},{"d":"2016-07-15","o":52.34,"h":52.61,"l":52.28,"c":52.51,"v":1202500},{"d":"2016-07-18","o":52.52,"h":52.73,"l":52.45,"c":52.51,"v":998100},{"d":"2016-07-19","o":52.67,"h":52.7,"l":52.13,"c":52.34,"v":1015000},{"d":"2016-07-20","o":52.34,"h":52.37,"l":52,"c":52.21,"v":827400},{"d":"2016-07-21","o":52.04,"h":52.28,"l":51.68,"c":52.24,"v":2180800},{"d":"2016-07-22","o":52.24,"h":52.97,"l":52.24,"c":52.87,"v":1712000},{"d":"2016-07-25","o":52.83,"h":52.94,"l":52.42,"c":52.7,"v":773200},{"d":"2016-07-26","o":52.85,"h":52.85,"l":51.95,"c":52.22,"v":1196600},{"d":"2016-07-27","o":52.06,"h":52.25,"l":51.26,"c":51.77,"v":1536900},{"d":"2016-07-28","o":51.78,"h":52.21,"l":51.63,"c":52.15,"v":924100},{"d":"2016-07-29","o":52.17,"h":52.66,"l":52.08,"c":52.44,"v":1206800},{"d":"2016-08-01","o":52.43,"h":52.59,"l":52.24,"c":52.52,"v":1495400},{"d":"2016-08-02","o":51.97,"h":52.42,"l":51.89,"c":52.17,"v":1020300},{"d":"2016-08-03","o":52.08,"h":52.13,"l":51.37,"c":51.65,"v":1771500},{"d":"2016-08-04","o":51.71,"h":52.19,"l":51.62,"c":51.84,"v":1474200},{"d":"2016-08-05","o":51.98,"h":52.25,"l":50.87,"c":51,"v":2196700},{"d":"2016-08-08","o":51.1,"h":51.51,"l":50.87,"c":50.94,"v":1279000},{"d":"2016-08-09","o":50.86,"h":51.24,"l":50.72,"c":50.94,"v":912600},{"d":"2016-08-10","o":51.06,"h":51.22,"l":50.87,"c":51.02,"v":975100},{"d":"2016-08-11","o":51.02,"h":51.16,"l":50.71,"c":51.02,"v":875200},{"d":"2016-08-12","o":51.23,"h":51.49,"l":51.03,"c":51.05,"v":1160300},{"d":"2016-08-15","o":51,"h":51.21,"l":50.38,"c":50.41,"v":977500},{"d":"2016-08-16","o":50.27,"h":50.31,"l":49.8,"c":49.82,"v":1726500},{"d":"2016-08-17","o":49.74,"h":50.84,"l":49.34,"c":50.71,"v":2004800},{"d":"2016-08-18","o":50.71,"h":51.35,"l":50.66,"c":51.35,"v":1477500},{"d":"2016-08-19","o":51.24,"h":51.26,"l":50.26,"c":50.57,"v":1371400},{"d":"2016-08-22","o":50.7,"h":50.9,"l":50.58,"c":50.65,"v":1284000},{"d":"2016-08-23","o":50.74,"h":51.08,"l":50.42,"c":50.42,"v":820700},{"d":"2016-08-24","o":50.29,"h":50.49,"l":49.95,"c":50.32,"v":1550500},{"d":"2016-08-25","o":50.38,"h":50.58,"l":50.31,"c":50.44,"v":931600},{"d":"2016-08-26","o":50.49,"h":50.75,"l":49.36,"c":49.4,"v":1397800},{"d":"2016-08-29","o":49.51,"h":49.92,"l":49.51,"c":49.77,"v":1473000},{"d":"2016-08-30","o":49.75,"h":50.04,"l":49.25,"c":49.3,"v":974400},{"d":"2016-08-31","o":49.33,"h":49.52,"l":49.15,"c":49.42,"v":1449400},{"d":"2016-09-01","o":49.4,"h":49.5,"l":49.08,"c":49.15,"v":1292800},{"d":"2016-09-02","o":49.15,"h":49.67,"l":49.02,"c":49.66,"v":1898600},{"d":"2016-09-06","o":49.52,"h":49.97,"l":49.28,"c":49.84,"v":1282400},{"d":"2016-09-07","o":49.79,"h":50.06,"l":49.58,"c":50.02,"v":1073300},{"d":"2016-09-08","o":49.9,"h":50.24,"l":49.62,"c":49.85,"v":1469600},{"d":"2016-09-09","o":49.44,"h":49.51,"l":48.03,"c":48.06,"v":1926300},{"d":"2016-09-12","o":48.08,"h":48.93,"l":48,"c":48.86,"v":1814900},{"d":"2016-09-13","o":48.73,"h":48.76,"l":47.79,"c":48.1,"v":1773900},{"d":"2016-09-14","o":48.23,"h":48.73,"l":48.08,"c":48.49,"v":1295700},{"d":"2016-09-15","o":48.39,"h":48.8,"l":48.22,"c":48.65,"v":1523100},{"d":"2016-09-16","o":48.54,"h":49.45,"l":48.24,"c":49.38,"v":2038400},{"d":"2016-09-19","o":49.49,"h":50.05,"l":49.36,"c":50.04,"v":1841600},{"d":"2016-09-20","o":50.22,"h":50.68,"l":50.09,"c":50.1,"v":1394200},{"d":"2016-09-21","o":50.05,"h":51.2,"l":50.02,"c":51.14,"v":1602600},{"d":"2016-09-22","o":51.34,"h":51.47,"l":50.86,"c":51.41,"v":1273300},{"d":"2016-09-23","o":51.22,"h":51.86,"l":50.99,"c":51.7,"v":1576300},{"d":"2016-09-26","o":51.69,"h":51.76,"l":51.29,"c":51.48,"v":1164200},{"d":"2016-09-27","o":51.76,"h":51.91,"l":50.47,"c":50.56,"v":1541000},{"d":"2016-09-28","o":50.73,"h":50.81,"l":49.78,"c":50.36,"v":2037800},{"d":"2016-09-29","o":50.11,"h":50.21,"l":49.29,"c":49.6,"v":1491500},{"d":"2016-09-30","o":49.73,"h":49.95,"l":48.9,"c":49.18,"v":2012800},{"d":"2016-10-03","o":48.97,"h":49.08,"l":48.18,"c":48.63,"v":1567500},{"d":"2016-10-04","o":48.51,"h":48.52,"l":47.03,"c":47.38,"v":3360900},{"d":"2016-10-05","o":47.51,"h":47.95,"l":47.28,"c":47.71,"v":4074600},{"d":"2016-10-06","o":47.47,"h":47.83,"l":47.21,"c":47.59,"v":1230300},{"d":"2016-10-07","o":47.98,"h":48.33,"l":47.37,"c":47.43,"v":1472300},{"d":"2016-10-10","o":47.5,"h":47.79,"l":47.41,"c":47.7,"v":1352300},{"d":"2016-10-11","o":47.5,"h":47.69,"l":46.86,"c":46.88,"v":1444200},{"d":"2016-10-12","o":46.96,"h":47.71,"l":46.84,"c":47.59,"v":2038500},{"d":"2016-10-13","o":47.64,"h":48.42,"l":47.54,"c":48.04,"v":1801200},{"d":"2016-10-14","o":47.82,"h":48.3,"l":47.67,"c":48.03,"v":1658200},{"d":"2016-10-17","o":48.23,"h":48.39,"l":47.88,"c":48.18,"v":1030300},{"d":"2016-10-18","o":48.45,"h":48.95,"l":47.96,"c":48.91,"v":1076100},{"d":"2016-10-19","o":48.79,"h":48.89,"l":48.49,"c":48.7,"v":1221900},{"d":"2016-10-20","o":48.7,"h":48.99,"l":48.5,"c":48.62,"v":758000},{"d":"2016-10-21","o":48.36,"h":48.63,"l":48.16,"c":48.47,"v":1069100},{"d":"2016-10-24","o":48.72,"h":48.93,"l":48.33,"c":48.65,"v":997400},{"d":"2016-10-25","o":48.48,"h":49.04,"l":48.41,"c":49.03,"v":1285600},{"d":"2016-10-26","o":49,"h":49.22,"l":48.64,"c":49.1,"v":696200},{"d":"2016-10-27","o":48.89,"h":49.09,"l":48.45,"c":48.74,"v":1114500},{"d":"2016-10-28","o":48.82,"h":49.24,"l":48.7,"c":48.87,"v":1939000},{"d":"2016-10-31","o":49.15,"h":50.25,"l":48.97,"c":49.95,"v":1469000},{"d":"2016-11-01","o":49.96,"h":49.96,"l":49.12,"c":49.17,"v":1382000},{"d":"2016-11-02","o":49.1,"h":49.1,"l":48.24,"c":48.65,"v":1293500},{"d":"2016-11-03","o":48.54,"h":49.25,"l":48.36,"c":49.07,"v":1527900},{"d":"2016-11-04","o":49.95,"h":50.27,"l":49.27,"c":49.36,"v":1733000},{"d":"2016-11-07","o":49.75,"h":50.83,"l":49.38,"c":50.81,"v":1779800},{"d":"2016-11-08","o":50.93,"h":51.46,"l":50.76,"c":51.21,"v":1400300},{"d":"2016-11-09","o":49.8,"h":49.99,"l":48.97,"c":49.05,"v":1905400},{"d":"2016-11-10","o":48.71,"h":48.71,"l":47.28,"c":47.8,"v":2323700},{"d":"2016-11-11","o":47.8,"h":48.45,"l":47.61,"c":47.77,"v":2161700},{"d":"2016-11-14","o":47.49,"h":48.67,"l":46.97,"c":48.62,"v":3519200},{"d":"2016-11-15","o":48.88,"h":49.47,"l":48.65,"c":49.27,"v":2124700},{"d":"2016-11-16","o":49.36,"h":49.52,"l":48.19,"c":48.47,"v":1642500},{"d":"2016-11-17","o":48.36,"h":48.81,"l":48.29,"c":48.51,"v":1438900},{"d":"2016-11-18","o":48.43,"h":48.82,"l":48.28,"c":48.48,"v":1224400},{"d":"2016-11-21","o":48.53,"h":49.12,"l":48.47,"c":48.84,"v":867000},{"d":"2016-11-22","o":48.92,"h":49.53,"l":48.77,"c":49.43,"v":1542400},{"d":"2016-11-23","o":48.85,"h":49.44,"l":48.83,"c":49.07,"v":1348300},{"d":"2016-11-25","o":49.22,"h":50.09,"l":49.14,"c":49.99,"v":616600},{"d":"2016-11-28","o":50.15,"h":51.21,"l":50.13,"c":51.08,"v":1825400},{"d":"2016-11-29","o":50.81,"h":51.37,"l":50.68,"c":50.93,"v":1500400},{"d":"2016-11-30","o":49.47,"h":50.34,"l":49.12,"c":49.12,"v":1962900},{"d":"2016-12-01","o":48.85,"h":49,"l":48.32,"c":48.91,"v":1464500},{"d":"2016-12-02","o":49.22,"h":49.99,"l":49.22,"c":49.66,"v":1749700},{"d":"2016-12-05","o":49.09,"h":49.18,"l":48.41,"c":49.16,"v":1324900},{"d":"2016-12-06","o":49.32,"h":49.57,"l":49.12,"c":49.34,"v":1625000},{"d":"2016-12-07","o":49.58,"h":50.19,"l":49.42,"c":49.88,"v":2040900},{"d":"2016-12-08","o":49.39,"h":49.97,"l":48.8,"c":49.82,"v":1261700},{"d":"2016-12-09","o":49.82,"h":50.73,"l":49.75,"c":50.73,"v":2790800},{"d":"2016-12-12","o":50.57,"h":51.4,"l":50.35,"c":51.34,"v":1823700},{"d":"2016-12-13","o":51.37,"h":51.94,"l":51.16,"c":51.92,"v":1550600},{"d":"2016-12-14","o":52.03,"h":52.36,"l":50.64,"c":50.7,"v":1349000},{"d":"2016-12-15","o":50.58,"h":51.23,"l":50.36,"c":51.1,"v":1059500},{"d":"2016-12-16","o":51.13,"h":51.85,"l":51.13,"c":51.6,"v":1852400},{"d":"2016-12-19","o":51.94,"h":52.17,"l":51.46,"c":51.89,"v":958600},{"d":"2016-12-20","o":51.92,"h":52.35,"l":51.72,"c":52.19,"v":918300},{"d":"2016-12-21","o":52.17,"h":52.53,"l":51.93,"c":51.95,"v":832800},{"d":"2016-12-22","o":51.97,"h":52.45,"l":51.67,"c":52.41,"v":965000},{"d":"2016-12-23","o":52.5,"h":52.64,"l":52.25,"c":52.45,"v":597600},{"d":"2016-12-27","o":52.43,"h":52.76,"l":52.23,"c":52.56,"v":632900},{"d":"2016-12-28","o":52.58,"h":52.58,"l":51.74,"c":51.82,"v":615100},{"d":"2016-12-29","o":52.27,"h":52.7,"l":51.96,"c":52.56,"v":922600},{"d":"2016-12-30","o":52.49,"h":52.88,"l":52.25,"c":52.46,"v":950700},{"d":"2017-01-03","o":52.59,"h":52.59,"l":51.93,"c":52.38,"v":1107200},{"d":"2017-01-04","o":52.45,"h":52.92,"l":52.23,"c":52.44,"v":1114300},{"d":"2017-01-05","o":52.45,"h":52.76,"l":51.91,"c":52.7,"v":2256100},{"d":"2017-01-06","o":52.47,"h":53.4,"l":52.41,"c":53.1,"v":1883800},{"d":"2017-01-09","o":53.13,"h":53.22,"l":51.9,"c":51.99,"v":1588300},{"d":"2017-01-10","o":52.05,"h":52.45,"l":51.66,"c":51.97,"v":1286600},{"d":"2017-01-11","o":51.9,"h":52.44,"l":51.89,"c":52.2,"v":1674100},{"d":"2017-01-12","o":52.19,"h":52.39,"l":51.81,"c":51.96,"v":1470200},{"d":"2017-01-13","o":51.9,"h":52.09,"l":51.7,"c":51.97,"v":905500},{"d":"2017-01-17","o":52.06,"h":52.6,"l":52.01,"c":52.55,"v":1052400},{"d":"2017-01-18","o":52.39,"h":52.66,"l":52.24,"c":52.36,"v":880600},{"d":"2017-01-19","o":52.17,"h":52.32,"l":51.65,"c":51.81,"v":915700},{"d":"2017-01-20","o":51.91,"h":52.4,"l":51.78,"c":52.05,"v":806100},{"d":"2017-01-23","o":52.16,"h":52.4,"l":51.93,"c":51.98,"v":665400},{"d":"2017-01-24","o":51.91,"h":52.24,"l":51.79,"c":52.06,"v":1129900},{"d":"2017-01-25","o":51.84,"h":52.07,"l":51.61,"c":51.9,"v":974400},{"d":"2017-01-26","o":51.92,"h":52.28,"l":51.72,"c":52.08,"v":1061900},{"d":"2017-01-27","o":52.24,"h":52.3,"l":51.67,"c":51.82,"v":649600},{"d":"2017-01-30","o":52.01,"h":52.01,"l":51.35,"c":51.69,"v":592900},{"d":"2017-01-31","o":51.72,"h":52.66,"l":51.64,"c":52.65,"v":1460100},{"d":"2017-02-01","o":52.24,"h":52.64,"l":51.61,"c":51.75,"v":1076900},{"d":"2017-02-02","o":51.86,"h":52.62,"l":51.69,"c":52.59,"v":1032200},{"d":"2017-02-03","o":52.78,"h":52.97,"l":52.54,"c":52.69,"v":623300},{"d":"2017-02-06","o":52.87,"h":52.98,"l":52.53,"c":52.65,"v":874700},{"d":"2017-02-07","o":52.74,"h":52.88,"l":52.56,"c":52.68,"v":544300},{"d":"2017-02-08","o":52.81,"h":53.24,"l":52.77,"c":53.12,"v":943300},{"d":"2017-02-09","o":53.06,"h":53.32,"l":52.47,"c":52.9,"v":1261500},{"d":"2017-02-10","o":52.72,"h":53.05,"l":52.58,"c":52.93,"v":1060100},{"d":"2017-02-13","o":52.93,"h":53.21,"l":52.64,"c":53.05,"v":1404000},{"d":"2017-02-14","o":52.91,"h":52.91,"l":52.26,"c":52.65,"v":1416700},{"d":"2017-02-15","o":52.14,"h":52.59,"l":51.81,"c":52.54,"v":2209500},{"d":"2017-02-16","o":52.01,"h":53.08,"l":52,"c":52.94,"v":2248200},{"d":"2017-02-17","o":53.1,"h":53.48,"l":52.9,"c":53.37,"v":1846800},{"d":"2017-02-21","o":53.22,"h":53.97,"l":53.1,"c":53.89,"v":1461800},{"d":"2017-02-22","o":53.83,"h":54.1,"l":53.5,"c":53.97,"v":1145100},{"d":"2017-02-23","o":54.23,"h":54.27,"l":53.69,"c":54.07,"v":1456100},{"d":"2017-02-24","o":54.14,"h":54.6,"l":54.03,"c":54.58,"v":2108800},{"d":"2017-02-27","o":54.55,"h":54.59,"l":53.88,"c":54.29,"v":1616000},{"d":"2017-02-28","o":54.16,"h":54.83,"l":54.1,"c":54.69,"v":2668600},{"d":"2017-03-01","o":54.03,"h":55.07,"l":53.87,"c":54.76,"v":1674900},{"d":"2017-03-02","o":54.53,"h":55.51,"l":54.4,"c":55.12,"v":906400},{"d":"2017-03-03","o":55.13,"h":55.22,"l":54.43,"c":54.89,"v":920800},{"d":"2017-03-06","o":54.85,"h":55.16,"l":54.66,"c":54.89,"v":1138200},{"d":"2017-03-07","o":54.86,"h":54.97,"l":54.71,"c":54.82,"v":1005200},{"d":"2017-03-08","o":54.28,"h":54.49,"l":53.97,"c":54.12,"v":1061800},{"d":"2017-03-09","o":54.26,"h":54.53,"l":54.11,"c":54.12,"v":1288000},{"d":"2017-03-10","o":53.98,"h":54.22,"l":53.48,"c":53.89,"v":1891100},{"d":"2017-03-13","o":53.84,"h":54.25,"l":53.76,"c":54.19,"v":1718200},{"d":"2017-03-14","o":54.17,"h":54.3,"l":53.9,"c":54.02,"v":1685400},{"d":"2017-03-15","o":54.23,"h":55.02,"l":54.14,"c":54.79,"v":1407800},{"d":"2017-03-16","o":54.47,"h":54.62,"l":54.12,"c":54.35,"v":1388300},{"d":"2017-03-17","o":54.43,"h":55.28,"l":54.38,"c":55.05,"v":2346100},{"d":"2017-03-20","o":55.06,"h":55.23,"l":54.52,"c":54.69,"v":1380000},{"d":"2017-03-21","o":54.61,"h":55.61,"l":54.61,"c":55.49,"v":1377100},{"d":"2017-03-22","o":55.74,"h":56.2,"l":55.55,"c":56.04,"v":1776600},{"d":"2017-03-23","o":55.86,"h":56.5,"l":55.81,"c":56.05,"v":1924400},{"d":"2017-03-24","o":56.03,"h":56.43,"l":55.86,"c":56.19,"v":1141500},{"d":"2017-03-27","o":56.42,"h":56.57,"l":55.97,"c":56.05,"v":1083300},{"d":"2017-03-28","o":55.94,"h":56.44,"l":54.89,"c":55.31,"v":5066700},{"d":"2017-03-29","o":55.2,"h":55.35,"l":54.83,"c":55.13,"v":1996800},{"d":"2017-03-30","o":54.96,"h":54.99,"l":54.48,"c":54.69,"v":1310100},{"d":"2017-03-31","o":54.56,"h":54.91,"l":54.5,"c":54.59,"v":2105200},{"d":"2017-04-03","o":54.52,"h":54.59,"l":54.14,"c":54.57,"v":1428700},{"d":"2017-04-04","o":54.63,"h":55.04,"l":54.49,"c":54.72,"v":977800},{"d":"2017-04-05","o":54.61,"h":55.09,"l":54.39,"c":55.05,"v":2026700},{"d":"2017-04-06","o":55.04,"h":55.16,"l":54.6,"c":54.71,"v":2280300},{"d":"2017-04-07","o":54.83,"h":54.96,"l":54.47,"c":54.52,"v":1870100},{"d":"2017-04-10","o":54.55,"h":54.76,"l":54.19,"c":54.71,"v":1156700},{"d":"2017-04-11","o":54.5,"h":54.86,"l":54.29,"c":54.79,"v":1522700},{"d":"2017-04-12","o":54.7,"h":55.42,"l":54.56,"c":55.39,"v":2243100},{"d":"2017-04-13","o":55.36,"h":55.36,"l":54.73,"c":54.99,"v":1885800},{"d":"2017-04-17","o":55.17,"h":55.49,"l":54.93,"c":55.43,"v":2073800},{"d":"2017-04-18","o":55.47,"h":55.66,"l":55.19,"c":55.34,"v":1139300},{"d":"2017-04-19","o":55.25,"h":55.41,"l":54.71,"c":54.89,"v":1045700},{"d":"2017-04-20","o":54.89,"h":54.89,"l":54.03,"c":54.54,"v":2445600},{"d":"2017-04-21","o":54.52,"h":55.23,"l":54.46,"c":55.09,"v":1262600},{"d":"2017-04-24","o":55.26,"h":55.68,"l":54.78,"c":55.43,"v":1463900},{"d":"2017-04-25","o":55.2,"h":55.38,"l":54.87,"c":55.08,"v":1806700},{"d":"2017-04-26","o":54.94,"h":55.52,"l":54.79,"c":55.16,"v":1794400},{"d":"2017-04-27","o":55.09,"h":55.39,"l":54.97,"c":55.03,"v":1245500},{"d":"2017-04-28","o":54.99,"h":55.11,"l":54.48,"c":54.69,"v":1102800},{"d":"2017-05-01","o":54.79,"h":54.81,"l":54.07,"c":54.27,"v":1088400},{"d":"2017-05-02","o":54.45,"h":54.63,"l":53.94,"c":54.25,"v":1837100},{"d":"2017-05-03","o":54.23,"h":54.69,"l":54.17,"c":54.24,"v":1592400},{"d":"2017-05-04","o":54.37,"h":54.85,"l":53.72,"c":54.81,"v":1469500},{"d":"2017-05-05","o":54.95,"h":55.12,"l":54.71,"c":54.78,"v":1210600},{"d":"2017-05-08","o":54.8,"h":54.95,"l":54.44,"c":54.63,"v":875500},{"d":"2017-05-09","o":54.63,"h":54.69,"l":54.14,"c":54.21,"v":936500},{"d":"2017-05-10","o":54.24,"h":54.55,"l":54.15,"c":54.45,"v":1025400},{"d":"2017-05-11","o":54.31,"h":54.45,"l":53.87,"c":54.45,"v":1220400},{"d":"2017-05-12","o":54.47,"h":55.09,"l":54.47,"c":54.93,"v":1316300},{"d":"2017-05-15","o":54.86,"h":55.2,"l":54.79,"c":55.17,"v":1080900},{"d":"2017-05-16","o":55.1,"h":55.32,"l":54.6,"c":54.66,"v":1650900},{"d":"2017-05-17","o":54.66,"h":54.98,"l":54.41,"c":54.43,"v":2385200},{"d":"2017-05-18","o":54.64,"h":55.35,"l":54.22,"c":55.3,"v":3231000},{"d":"2017-05-19","o":55.28,"h":55.88,"l":54.85,"c":55.6,"v":1980600},{"d":"2017-05-22","o":55.48,"h":56.53,"l":55.48,"c":56.42,"v":2605600},{"d":"2017-05-23","o":56.51,"h":57.09,"l":56.37,"c":56.46,"v":2437400},{"d":"2017-05-24","o":56.32,"h":56.5,"l":55.92,"c":56.14,"v":3260200},{"d":"2017-05-25","o":55.72,"h":56.24,"l":55.21,"c":56.05,"v":2165400},{"d":"2017-05-26","o":55.99,"h":56.21,"l":55.88,"c":56.15,"v":1187800},{"d":"2017-05-30","o":56.17,"h":56.57,"l":55.87,"c":56.46,"v":1189900},{"d":"2017-05-31","o":56.57,"h":56.96,"l":56.57,"c":56.75,"v":2086000},{"d":"2017-06-01","o":56.75,"h":56.89,"l":56.42,"c":56.8,"v":2592100},{"d":"2017-06-02","o":57.03,"h":57.21,"l":56.55,"c":57.17,"v":1508300},{"d":"2017-06-05","o":57.12,"h":57.16,"l":56.87,"c":56.88,"v":823600},{"d":"2017-06-06","o":57,"h":57.21,"l":56.77,"c":56.82,"v":1091200},{"d":"2017-06-07","o":56.97,"h":57.14,"l":56.78,"c":56.89,"v":1362000},{"d":"2017-06-08","o":56.89,"h":56.89,"l":55.87,"c":56.35,"v":1367300},{"d":"2017-06-09","o":56.13,"h":56.42,"l":56.02,"c":56.29,"v":1169300},{"d":"2017-06-12","o":56.01,"h":56.17,"l":55.8,"c":56.13,"v":1463800},{"d":"2017-06-13","o":56.01,"h":56.34,"l":55.81,"c":56.29,"v":1024800},{"d":"2017-06-14","o":56.67,"h":56.9,"l":56.22,"c":56.41,"v":755500},{"d":"2017-06-15","o":56.41,"h":56.63,"l":56.23,"c":56.48,"v":1909100},{"d":"2017-06-16","o":56.51,"h":57.08,"l":56.51,"c":57.08,"v":1802200},{"d":"2017-06-19","o":57.14,"h":57.14,"l":56.6,"c":56.79,"v":811200},{"d":"2017-06-20","o":56.84,"h":57.1,"l":56.68,"c":57.09,"v":1087200},{"d":"2017-06-21","o":57.07,"h":57.16,"l":56.15,"c":56.47,"v":1136900},{"d":"2017-06-22","o":56.41,"h":56.52,"l":56.24,"c":56.27,"v":840600},{"d":"2017-06-23","o":56.27,"h":56.45,"l":55.84,"c":55.94,"v":973300},{"d":"2017-06-26","o":55.72,"h":56.64,"l":55.68,"c":56.43,"v":1393000},{"d":"2017-06-27","o":56.19,"h":56.49,"l":55.7,"c":55.89,"v":2075600},{"d":"2017-06-28","o":56.11,"h":56.31,"l":55.27,"c":55.33,"v":1082800},{"d":"2017-06-29","o":54.9,"h":55,"l":54.48,"c":54.7,"v":1567900},{"d":"2017-06-30","o":54.73,"h":54.96,"l":54.38,"c":54.67,"v":1944800},{"d":"2017-07-03","o":54.85,"h":54.92,"l":54.13,"c":54.13,"v":800000},{"d":"2017-07-05","o":54.12,"h":54.2,"l":53.55,"c":53.86,"v":1475500},{"d":"2017-07-06","o":53.7,"h":53.82,"l":53.54,"c":53.75,"v":1082600},{"d":"2017-07-07","o":53.77,"h":54.38,"l":53.73,"c":54.14,"v":1156400},{"d":"2017-07-10","o":54.19,"h":54.41,"l":53.9,"c":53.95,"v":1679700},{"d":"2017-07-11","o":54.01,"h":54.04,"l":53.59,"c":53.81,"v":862100},{"d":"2017-07-12","o":54.3,"h":54.52,"l":54.15,"c":54.4,"v":1144700},{"d":"2017-07-13","o":54.37,"h":54.37,"l":53.79,"c":54.09,"v":1431100},{"d":"2017-07-14","o":54.48,"h":54.63,"l":54.23,"c":54.43,"v":720500},{"d":"2017-07-17","o":54.47,"h":55.01,"l":54.18,"c":54.89,"v":2809200},{"d":"2017-07-18","o":54.94,"h":55.54,"l":54.81,"c":55.36,"v":2213400},{"d":"2017-07-19","o":55.43,"h":55.68,"l":55.22,"c":55.66,"v":1134300},{"d":"2017-07-20","o":55.86,"h":56.29,"l":55.65,"c":56.14,"v":1198300},{"d":"2017-07-21","o":56.09,"h":56.58,"l":56.05,"c":56.53,"v":1243900},{"d":"2017-07-24","o":56.52,"h":56.67,"l":55.8,"c":55.92,"v":1231400},{"d":"2017-07-25","o":55.97,"h":55.98,"l":55.6,"c":55.8,"v":912900},{"d":"2017-07-26","o":55.77,"h":56.4,"l":55.66,"c":56.34,"v":706400},{"d":"2017-07-27","o":56.19,"h":56.38,"l":55.86,"c":56.27,"v":1092200},{"d":"2017-07-28","o":56.35,"h":56.35,"l":55.97,"c":56.16,"v":715900},{"d":"2017-07-31","o":56.16,"h":56.37,"l":56.02,"c":56.1,"v":1185800},{"d":"2017-08-01","o":56.2,"h":56.67,"l":56.16,"c":56.53,"v":1278900},{"d":"2017-08-02","o":56.36,"h":56.82,"l":56.2,"c":56.73,"v":904400},{"d":"2017-08-03","o":56.55,"h":57,"l":56.4,"c":57,"v":1611200},{"d":"2017-08-04","o":57,"h":57.65,"l":56.26,"c":57.5,"v":1307000},{"d":"2017-08-07","o":57.57,"h":58.15,"l":57.55,"c":57.94,"v":2400700},{"d":"2017-08-08","o":57.85,"h":58.75,"l":57.83,"c":58.43,"v":1657800},{"d":"2017-08-09","o":58.57,"h":58.62,"l":57.85,"c":58.08,"v":1881400},{"d":"2017-08-10","o":58.1,"h":58.61,"l":57.84,"c":58.54,"v":1401600},{"d":"2017-08-11","o":58.45,"h":58.49,"l":57.78,"c":57.95,"v":1106400},{"d":"2017-08-14","o":58.13,"h":58.52,"l":57.91,"c":58.45,"v":896900},{"d":"2017-08-15","o":58.23,"h":58.83,"l":58.23,"c":58.83,"v":1178100},{"d":"2017-08-16","o":58.81,"h":59.17,"l":58.68,"c":59.14,"v":1088900},{"d":"2017-08-17","o":59.12,"h":59.33,"l":58.84,"c":58.91,"v":1366100},{"d":"2017-08-18","o":58.81,"h":59.75,"l":58.56,"c":59.21,"v":1759000},{"d":"2017-08-21","o":59.31,"h":59.36,"l":59.06,"c":59.26,"v":1293900},{"d":"2017-08-22","o":59.23,"h":59.99,"l":59.13,"c":59.91,"v":1736500},{"d":"2017-08-23","o":59.87,"h":60.26,"l":59.77,"c":60.25,"v":999500},{"d":"2017-08-24","o":60.2,"h":60.41,"l":60.04,"c":60.26,"v":738300},{"d":"2017-08-25","o":60.48,"h":60.58,"l":60.26,"c":60.37,"v":1089100},{"d":"2017-08-28","o":60.56,"h":60.66,"l":60.29,"c":60.57,"v":588400},{"d":"2017-08-29","o":60.65,"h":60.79,"l":60.39,"c":60.42,"v":842700},{"d":"2017-08-30","o":60.34,"h":60.52,"l":60.14,"c":60.3,"v":712200},{"d":"2017-08-31","o":60.3,"h":60.55,"l":59.87,"c":59.99,"v":2029100},{"d":"2017-09-01","o":60.17,"h":60.37,"l":59.56,"c":59.8,"v":1177900},{"d":"2017-09-05","o":59.84,"h":60,"l":59.63,"c":59.86,"v":1174800},{"d":"2017-09-06","o":59.97,"h":60,"l":59.4,"c":59.47,"v":1458300},{"d":"2017-09-07","o":59.52,"h":59.91,"l":59.31,"c":59.88,"v":1361500},{"d":"2017-09-08","o":59.94,"h":60.28,"l":59.54,"c":60.09,"v":920200},{"d":"2017-09-11","o":60.12,"h":60.91,"l":60.01,"c":60.91,"v":1194800},{"d":"2017-09-12","o":60.28,"h":60.31,"l":59.23,"c":59.45,"v":1794600},{"d":"2017-09-13","o":59.3,"h":59.3,"l":58.64,"c":58.89,"v":2736300},{"d":"2017-09-14","o":58.81,"h":59.56,"l":58.59,"c":59.56,"v":1650300},{"d":"2017-09-15","o":59.85,"h":60.06,"l":59.39,"c":59.81,"v":2251600},{"d":"2017-09-18","o":59.85,"h":59.85,"l":58.8,"c":59.25,"v":1030500},{"d":"2017-09-19","o":59.35,"h":59.37,"l":58.99,"c":59.25,"v":1607900},{"d":"2017-09-20","o":59.33,"h":59.54,"l":58.47,"c":58.74,"v":1412100},{"d":"2017-09-21","o":58.82,"h":59.18,"l":58.63,"c":58.81,"v":766100},{"d":"2017-09-22","o":59.04,"h":59.04,"l":58.34,"c":58.51,"v":1123600},{"d":"2017-09-25","o":58.58,"h":59.78,"l":58.55,"c":59.38,"v":2353500},{"d":"2017-09-26","o":59.25,"h":59.39,"l":58.89,"c":59.14,"v":1367000},{"d":"2017-09-27","o":58.66,"h":58.92,"l":57.8,"c":57.92,"v":2112400},{"d":"2017-09-28","o":57.76,"h":58.68,"l":57.56,"c":58.36,"v":1855600},{"d":"2017-09-29","o":58.16,"h":58.46,"l":57.78,"c":57.84,"v":1838800},{"d":"2017-10-02","o":58.14,"h":58.62,"l":57.93,"c":58.39,"v":1383000},{"d":"2017-10-03","o":58.35,"h":58.35,"l":57.67,"c":57.93,"v":1154700},{"d":"2017-10-04","o":57.98,"h":58.61,"l":57.87,"c":58.55,"v":1189500},{"d":"2017-10-05","o":58.54,"h":58.87,"l":58.32,"c":58.84,"v":1447600},{"d":"2017-10-06","o":58.55,"h":58.9,"l":58.37,"c":58.78,"v":1178700},{"d":"2017-10-09","o":58.88,"h":59.15,"l":58.8,"c":59.15,"v":892600},{"d":"2017-10-10","o":59.27,"h":59.89,"l":59.04,"c":59.86,"v":1555500},{"d":"2017-10-11","o":59.82,"h":60.24,"l":59.55,"c":59.78,"v":1362500},{"d":"2017-10-12","o":59.79,"h":60.39,"l":59.66,"c":60.34,"v":1287200},{"d":"2017-10-13","o":60.49,"h":60.74,"l":60.04,"c":60.41,"v":1159300},{"d":"2017-10-16","o":60.3,"h":61.04,"l":60.13,"c":60.64,"v":1575100},{"d":"2017-10-17","o":60.42,"h":61.04,"l":60.42,"c":60.95,"v":1130400},{"d":"2017-10-18","o":60.81,"h":61.11,"l":60.69,"c":61.01,"v":882200},{"d":"2017-10-19","o":61.02,"h":61.57,"l":61.02,"c":61.56,"v":832300},{"d":"2017-10-20","o":61.49,"h":61.74,"l":61.22,"c":61.56,"v":955300},{"d":"2017-10-23","o":61.69,"h":61.76,"l":61.39,"c":61.72,"v":923100},{"d":"2017-10-24","o":61.61,"h":61.82,"l":61.41,"c":61.73,"v":838400},{"d":"2017-10-25","o":61.5,"h":61.71,"l":60.52,"c":61.1,"v":1736100},{"d":"2017-10-26","o":61.5,"h":61.96,"l":61.23,"c":61.38,"v":1298000},{"d":"2017-10-27","o":61.38,"h":61.81,"l":61.17,"c":61.8,"v":968100},{"d":"2017-10-30","o":61.8,"h":62,"l":61.58,"c":61.83,"v":688900},{"d":"2017-10-31","o":61.71,"h":62.14,"l":61.63,"c":61.99,"v":1127700},{"d":"2017-11-01","o":61.98,"h":62.04,"l":61.48,"c":61.8,"v":1253900},{"d":"2017-11-02","o":61.89,"h":62.49,"l":61.75,"c":62.32,"v":2550200},{"d":"2017-11-03","o":61.58,"h":62.83,"l":61.49,"c":62.19,"v":1979000},{"d":"2017-11-06","o":62.41,"h":62.69,"l":61.95,"c":62.12,"v":1466000},{"d":"2017-11-07","o":62.34,"h":63.01,"l":62.01,"c":62.87,"v":1450800},{"d":"2017-11-08","o":62.77,"h":63.15,"l":62.29,"c":62.66,"v":1693700},{"d":"2017-11-09","o":62.4,"h":62.9,"l":62.19,"c":62.82,"v":1000700},{"d":"2017-11-10","o":62.46,"h":62.77,"l":62.17,"c":62.48,"v":1239800},{"d":"2017-11-13","o":62.63,"h":63.42,"l":62.54,"c":63.39,"v":844800},{"d":"2017-11-14","o":63.26,"h":64.7,"l":63.12,"c":64.54,"v":1078600},{"d":"2017-11-15","o":64.67,"h":64.89,"l":63.93,"c":64.05,"v":979000},{"d":"2017-11-16","o":64,"h":64.21,"l":63.52,"c":63.64,"v":1138600},{"d":"2017-11-17","o":63.43,"h":63.8,"l":63.23,"c":63.3,"v":1211800},{"d":"2017-11-20","o":63.44,"h":63.51,"l":63.03,"c":63.16,"v":860800},{"d":"2017-11-21","o":63.38,"h":63.66,"l":63.14,"c":63.16,"v":1119000},{"d":"2017-11-22","o":63.2,"h":63.31,"l":62.62,"c":62.92,"v":925900},{"d":"2017-11-24","o":63.21,"h":63.28,"l":62.89,"c":62.98,"v":395000},{"d":"2017-11-27","o":63.12,"h":63.6,"l":62.96,"c":63.39,"v":1168400},{"d":"2017-11-28","o":63.53,"h":63.92,"l":63.53,"c":63.85,"v":622400},{"d":"2017-11-29","o":63.72,"h":64.24,"l":63.47,"c":63.68,"v":916900},{"d":"2017-11-30","o":63.7,"h":64.18,"l":63.7,"c":63.96,"v":3716100},{"d":"2017-12-01","o":64.19,"h":64.36,"l":63.37,"c":63.75,"v":1113100},{"d":"2017-12-04","o":63.9,"h":64.02,"l":62.98,"c":63.09,"v":1700500},{"d":"2017-12-05","o":63.15,"h":63.33,"l":62.06,"c":62.48,"v":1768800},{"d":"2017-12-06","o":62.63,"h":62.83,"l":62.39,"c":62.71,"v":1355200},{"d":"2017-12-07","o":62.74,"h":62.74,"l":62.32,"c":62.67,"v":740600},{"d":"2017-12-08","o":62.51,"h":63.21,"l":62.36,"c":63.19,"v":1222300},{"d":"2017-12-11","o":62.9,"h":63.71,"l":62.9,"c":63.66,"v":787600},{"d":"2017-12-12","o":63.09,"h":63.15,"l":61.3,"c":61.36,"v":1677400},{"d":"2017-12-13","o":60.8,"h":61.78,"l":60.32,"c":61.25,"v":2028800},{"d":"2017-12-14","o":61.15,"h":61.27,"l":60.6,"c":60.83,"v":1526800},{"d":"2017-12-15","o":61,"h":61.44,"l":60.83,"c":60.94,"v":2832200},{"d":"2017-12-18","o":60.94,"h":61.22,"l":60.16,"c":60.41,"v":1709700},{"d":"2017-12-19","o":60.52,"h":60.68,"l":59.46,"c":59.49,"v":1536300},{"d":"2017-12-20","o":59.49,"h":59.69,"l":58.64,"c":58.69,"v":1856400},{"d":"2017-12-21","o":58.52,"h":58.85,"l":58.29,"c":58.37,"v":1649500},{"d":"2017-12-22","o":58.61,"h":58.83,"l":58.52,"c":58.69,"v":1032000},{"d":"2017-12-26","o":58.72,"h":58.98,"l":58.28,"c":58.3,"v":598000},{"d":"2017-12-27","o":58.69,"h":58.75,"l":58.35,"c":58.7,"v":1081800},{"d":"2017-12-28","o":58.81,"h":59.15,"l":58.58,"c":59.15,"v":1123100},{"d":"2017-12-29","o":59.24,"h":59.44,"l":58.98,"c":58.99,"v":1193000},{"d":"2018-01-02","o":58.98,"h":59.03,"l":58.16,"c":58.39,"v":1313800},{"d":"2018-01-03","o":58.16,"h":58.64,"l":57.82,"c":58.09,"v":1373800},{"d":"2018-01-04","o":57.96,"h":58.5,"l":57.32,"c":57.43,"v":1647500},{"d":"2018-01-05","o":57.62,"h":57.81,"l":57.23,"c":57.39,"v":1321500},{"d":"2018-01-08","o":57.61,"h":58.09,"l":57.28,"c":58.07,"v":964200},{"d":"2018-01-09","o":57.9,"h":57.99,"l":57.23,"c":57.32,"v":1165300},{"d":"2018-01-10","o":56.98,"h":57.08,"l":56.39,"c":56.48,"v":1017500},{"d":"2018-01-11","o":56.7,"h":56.75,"l":55.89,"c":56.15,"v":1497700},{"d":"2018-01-12","o":55.96,"h":56.19,"l":55.42,"c":55.52,"v":1385100},{"d":"2018-01-16","o":55.67,"h":55.92,"l":54.83,"c":55.46,"v":1684900},{"d":"2018-01-17","o":55.64,"h":55.94,"l":55.3,"c":55.79,"v":1600800},{"d":"2018-01-18","o":55.76,"h":55.79,"l":54.92,"c":55.39,"v":1807700},{"d":"2018-01-19","o":55.61,"h":55.79,"l":55.11,"c":55.16,"v":1450000},{"d":"2018-01-22","o":55.47,"h":55.84,"l":55.26,"c":55.3,"v":1065600},{"d":"2018-01-23","o":55.31,"h":56.38,"l":55.28,"c":56.07,"v":1351100},{"d":"2018-01-24","o":56.02,"h":56.17,"l":55.67,"c":55.74,"v":2683600},{"d":"2018-01-25","o":55.74,"h":56.85,"l":55.68,"c":56.74,"v":1849100},{"d":"2018-01-26","o":56.87,"h":57.09,"l":56.26,"c":56.92,"v":1616600},{"d":"2018-01-29","o":56.59,"h":56.63,"l":55.86,"c":55.88,"v":1270400},{"d":"2018-01-30","o":55.91,"h":56.33,"l":55.73,"c":56.09,"v":1299600},{"d":"2018-01-31","o":56.12,"h":56.74,"l":55.78,"c":56.63,"v":2066600},{"d":"2018-02-01","o":56.62,"h":56.62,"l":54.96,"c":55.21,"v":3167100},{"d":"2018-02-02","o":54.91,"h":55.41,"l":54.77,"c":54.89,"v":1440600},{"d":"2018-02-05","o":54.92,"h":55.54,"l":54.01,"c":54.15,"v":1921600},{"d":"2018-02-06","o":53.52,"h":53.66,"l":51.89,"c":53,"v":2420800},{"d":"2018-02-07","o":53,"h":53.82,"l":52.8,"c":53.19,"v":2669900},{"d":"2018-02-08","o":53.02,"h":54.3,"l":52.57,"c":52.59,"v":3938100},{"d":"2018-02-09","o":53.07,"h":55.72,"l":53.05,"c":55.42,"v":4565100},{"d":"2018-02-12","o":55.42,"h":55.44,"l":54.49,"c":55.07,"v":1789100},{"d":"2018-02-13","o":54.85,"h":55.45,"l":54.32,"c":55.25,"v":1201100},{"d":"2018-02-14","o":54.89,"h":55.27,"l":54.36,"c":54.68,"v":1410100},{"d":"2018-02-15","o":54.87,"h":56.27,"l":54.77,"c":56.26,"v":2539100},{"d":"2018-02-16","o":56.4,"h":56.85,"l":55.67,"c":56.32,"v":2605600},{"d":"2018-02-20","o":56.02,"h":56.27,"l":54.8,"c":55.08,"v":2336500},{"d":"2018-02-21","o":55.03,"h":55.45,"l":54.38,"c":54.4,"v":1740300},{"d":"2018-02-22","o":54.68,"h":55.32,"l":54.23,"c":54.59,"v":1655200},{"d":"2018-02-23","o":54.7,"h":56.39,"l":54.63,"c":56.35,"v":1993800},{"d":"2018-02-26","o":56.38,"h":56.46,"l":55.38,"c":55.75,"v":1448200},{"d":"2018-02-27","o":55.93,"h":56.3,"l":54.8,"c":54.89,"v":1838900},{"d":"2018-02-28","o":55.12,"h":55.24,"l":54.28,"c":54.3,"v":1849300},{"d":"2018-03-01","o":54.28,"h":54.84,"l":53.68,"c":53.96,"v":1844600},{"d":"2018-03-02","o":54.05,"h":54.62,"l":53.47,"c":54.03,"v":1444500},{"d":"2018-03-05","o":53.94,"h":55.32,"l":53.68,"c":55.12,"v":1915100},{"d":"2018-03-06","o":55.02,"h":55.02,"l":53.87,"c":53.94,"v":1719600},{"d":"2018-03-07","o":53.77,"h":54,"l":53.08,"c":53.58,"v":1800600},{"d":"2018-03-08","o":53.84,"h":54.08,"l":53.58,"c":53.86,"v":1030300},{"d":"2018-03-09","o":53.82,"h":54.06,"l":53.43,"c":53.99,"v":2056400},{"d":"2018-03-12","o":54.15,"h":54.6,"l":54.1,"c":54.41,"v":1559000},{"d":"2018-03-13","o":54.14,"h":54.65,"l":53.88,"c":54.09,"v":1603000},{"d":"2018-03-14","o":54.22,"h":54.87,"l":54.19,"c":54.63,"v":2063000},{"d":"2018-03-15","o":54.66,"h":55.43,"l":54.53,"c":54.77,"v":1513900},{"d":"2018-03-16","o":54.88,"h":55.64,"l":54.87,"c":55.49,"v":2834400},{"d":"2018-03-19","o":55.48,"h":55.79,"l":54.93,"c":55.2,"v":1135100},{"d":"2018-03-20","o":55.28,"h":55.54,"l":54.99,"c":55.13,"v":975800},{"d":"2018-03-21","o":55.27,"h":55.89,"l":54.77,"c":54.9,"v":1126700},{"d":"2018-03-22","o":54.88,"h":55.96,"l":54.72,"c":54.92,"v":1237700},{"d":"2018-03-23","o":55.08,"h":55.51,"l":53.91,"c":54.01,"v":1240700},{"d":"2018-03-26","o":54.3,"h":54.95,"l":54.1,"c":54.85,"v":1328900},{"d":"2018-03-27","o":55.07,"h":56.67,"l":54.77,"c":55.88,"v":1787500},{"d":"2018-03-28","o":56.07,"h":56.51,"l":55.79,"c":55.94,"v":1322800},{"d":"2018-03-29","o":55.97,"h":56.79,"l":55.97,"c":56.63,"v":2023800},{"d":"2018-04-02","o":57.08,"h":57.66,"l":56.22,"c":56.69,"v":2217700},{"d":"2018-04-03","o":56.61,"h":57.46,"l":56.29,"c":57.14,"v":2083100},{"d":"2018-04-04","o":56.92,"h":57.08,"l":56.15,"c":56.81,"v":2216600},{"d":"2018-04-05","o":56.89,"h":57.65,"l":56.5,"c":57.44,"v":3252900},{"d":"2018-04-06","o":57.53,"h":57.92,"l":56.86,"c":57.13,"v":2826100},{"d":"2018-04-09","o":57.12,"h":57.55,"l":56.7,"c":56.96,"v":1366900},{"d":"2018-04-10","o":57.01,"h":57.12,"l":56.18,"c":56.2,"v":1294000},{"d":"2018-04-11","o":56.15,"h":56.42,"l":55.73,"c":56.01,"v":1246200},{"d":"2018-04-12","o":56.05,"h":56.18,"l":55.01,"c":55.33,"v":1128400},{"d":"2018-04-13","o":55.58,"h":55.83,"l":55.26,"c":55.51,"v":1585500},{"d":"2018-04-16","o":55.69,"h":56.49,"l":55.67,"c":56.36,"v":1651500},{"d":"2018-04-17","o":56.42,"h":57.15,"l":56.24,"c":56.89,"v":1242900},{"d":"2018-04-18","o":57.06,"h":57.49,"l":56.53,"c":56.56,"v":1277900},{"d":"2018-04-19","o":56.4,"h":56.91,"l":56.32,"c":56.85,"v":885400},{"d":"2018-04-20","o":56.73,"h":56.73,"l":56.03,"c":56.27,"v":1007700},{"d":"2018-04-23","o":56.49,"h":57.16,"l":56.3,"c":56.63,"v":1487500},{"d":"2018-04-24","o":56.54,"h":57.56,"l":56.5,"c":57.2,"v":1678500},{"d":"2018-04-25","o":57.09,"h":57.75,"l":56.8,"c":57.21,"v":1208000},{"d":"2018-04-26","o":57.23,"h":57.96,"l":56.95,"c":57.87,"v":895900},{"d":"2018-04-27","o":57.74,"h":58.72,"l":57.73,"c":58.6,"v":1226500},{"d":"2018-04-30","o":58.77,"h":58.95,"l":58.44,"c":58.62,"v":1504500},{"d":"2018-05-01","o":58.66,"h":58.84,"l":58.28,"c":58.33,"v":1177900},{"d":"2018-05-02","o":58.33,"h":58.68,"l":58.02,"c":58.38,"v":874300},{"d":"2018-05-03","o":58.28,"h":58.93,"l":57.65,"c":58.74,"v":918400},{"d":"2018-05-04","o":58.81,"h":59.18,"l":58.68,"c":58.9,"v":808600},{"d":"2018-05-07","o":58.88,"h":58.98,"l":58.44,"c":58.54,"v":1053500},{"d":"2018-05-08","o":58.25,"h":58.32,"l":56.75,"c":56.91,"v":1751800},{"d":"2018-05-09","o":57.76,"h":57.77,"l":56.08,"c":56.22,"v":1818300},{"d":"2018-05-10","o":56.68,"h":56.72,"l":56.07,"c":56.34,"v":1540800},{"d":"2018-05-11","o":56.43,"h":57.03,"l":56.32,"c":56.87,"v":1674100},{"d":"2018-05-14","o":56.98,"h":57.06,"l":56.08,"c":56.59,"v":1447100},{"d":"2018-05-15","o":56.32,"h":56.67,"l":56.08,"c":56.42,"v":1768800},{"d":"2018-05-16","o":56.41,"h":56.58,"l":55.82,"c":55.94,"v":1593700},{"d":"2018-05-17","o":56.01,"h":56.26,"l":55.72,"c":55.84,"v":1604700},{"d":"2018-05-18","o":55.95,"h":56.51,"l":55.8,"c":56.26,"v":1662400},{"d":"2018-05-21","o":56.3,"h":56.48,"l":55.8,"c":56.34,"v":980100},{"d":"2018-05-22","o":57.46,"h":57.46,"l":56.01,"c":56.7,"v":1205800},{"d":"2018-05-23","o":57.07,"h":57.93,"l":57.02,"c":57.89,"v":2572300},{"d":"2018-05-24","o":58.3,"h":59.23,"l":58.11,"c":58.78,"v":2021300},{"d":"2018-05-25","o":58.81,"h":58.97,"l":58.46,"c":58.87,"v":1347100},{"d":"2018-05-29","o":58.94,"h":59.31,"l":58.57,"c":58.83,"v":2019100},{"d":"2018-05-30","o":58.56,"h":59.51,"l":58.56,"c":59.39,"v":1344200},{"d":"2018-05-31","o":59.23,"h":59.79,"l":58.94,"c":59.19,"v":1628600},{"d":"2018-06-01","o":59.07,"h":59.1,"l":58.06,"c":58.11,"v":2214700},{"d":"2018-06-04","o":58.4,"h":58.59,"l":57.76,"c":57.98,"v":1280400},{"d":"2018-06-05","o":58.01,"h":58.18,"l":57.26,"c":57.41,"v":1607200},{"d":"2018-06-06","o":57.72,"h":57.79,"l":56.47,"c":56.57,"v":2065300},{"d":"2018-06-07","o":56.6,"h":57.36,"l":56.19,"c":56.9,"v":1871900},{"d":"2018-06-08","o":57.13,"h":57.32,"l":56.52,"c":56.69,"v":1396100},{"d":"2018-06-11","o":56.86,"h":57.02,"l":55.68,"c":55.75,"v":1952500},{"d":"2018-06-12","o":55.43,"h":56.14,"l":55.21,"c":56.06,"v":2307800},{"d":"2018-06-13","o":56.14,"h":56.33,"l":55.64,"c":55.76,"v":1874500},{"d":"2018-06-14","o":55.82,"h":56.47,"l":55.81,"c":56.37,"v":1619600},{"d":"2018-06-15","o":56.29,"h":57.02,"l":56.02,"c":56.97,"v":3256700},{"d":"2018-06-18","o":56.98,"h":57.77,"l":56.97,"c":57.64,"v":2136300},{"d":"2018-06-19","o":57.7,"h":58.41,"l":57.67,"c":58.28,"v":1619300},{"d":"2018-06-20","o":58.27,"h":58.39,"l":57.93,"c":58.31,"v":1356600},{"d":"2018-06-21","o":58.31,"h":58.65,"l":58.18,"c":58.51,"v":737800},{"d":"2018-06-22","o":58.47,"h":58.82,"l":58.27,"c":58.68,"v":1528900},{"d":"2018-06-25","o":58.74,"h":59.77,"l":58.74,"c":59.65,"v":1625400},{"d":"2018-06-26","o":59.49,"h":60.11,"l":59.49,"c":59.94,"v":1554400},{"d":"2018-06-27","o":59.83,"h":60.63,"l":59.7,"c":60.49,"v":1306400},{"d":"2018-06-28","o":60.73,"h":61.1,"l":60.41,"c":60.84,"v":2457900},{"d":"2018-06-29","o":60.6,"h":61.25,"l":60.23,"c":60.85,"v":2667300},{"d":"2018-07-02","o":60.89,"h":61.28,"l":60.49,"c":61.22,"v":1203500},{"d":"2018-07-03","o":61.18,"h":61.71,"l":60.95,"c":61.23,"v":677000},{"d":"2018-07-05","o":61.25,"h":61.55,"l":61.08,"c":61.55,"v":1046500},{"d":"2018-07-06","o":61.56,"h":62.15,"l":61.54,"c":62.03,"v":1171600},{"d":"2018-07-09","o":62.02,"h":62.02,"l":59.76,"c":59.97,"v":1782100},{"d":"2018-07-10","o":59.4,"h":60.81,"l":59.15,"c":60.5,"v":2111000},{"d":"2018-07-11","o":60.56,"h":61.48,"l":60.39,"c":61.38,"v":1423900},{"d":"2018-07-12","o":61.42,"h":61.5,"l":60.79,"c":61.37,"v":1381100},{"d":"2018-07-13","o":61.37,"h":61.46,"l":60.98,"c":61.39,"v":978600},{"d":"2018-07-16","o":61.42,"h":61.59,"l":61.09,"c":61.34,"v":870200},{"d":"2018-07-17","o":61.56,"h":61.58,"l":61.04,"c":61.27,"v":757800},{"d":"2018-07-18","o":61.24,"h":61.27,"l":60.73,"c":61.07,"v":1000500},{"d":"2018-07-19","o":61.38,"h":61.98,"l":61.17,"c":61.71,"v":676400},{"d":"2018-07-20","o":61.33,"h":61.71,"l":60.76,"c":61.34,"v":903100},{"d":"2018-07-23","o":61.41,"h":61.45,"l":60.57,"c":60.93,"v":746600},{"d":"2018-07-24","o":60.62,"h":61.06,"l":59.94,"c":61,"v":1331200},{"d":"2018-07-25","o":60.91,"h":61.52,"l":60.69,"c":61.36,"v":1402000},{"d":"2018-07-26","o":61.81,"h":62.3,"l":61.76,"c":62.15,"v":1325400},{"d":"2018-07-27","o":62.15,"h":62.41,"l":61.75,"c":61.94,"v":1251900},{"d":"2018-07-30","o":61.86,"h":61.86,"l":61.27,"c":61.42,"v":787800},{"d":"2018-07-31","o":61.7,"h":62.11,"l":61.39,"c":62.06,"v":1922500},{"d":"2018-08-01","o":61.56,"h":61.88,"l":60.78,"c":61.36,"v":1492000},{"d":"2018-08-02","o":61.36,"h":61.95,"l":60.9,"c":61.77,"v":1631700},{"d":"2018-08-03","o":62,"h":62.76,"l":61.07,"c":62.45,"v":1512400},{"d":"2018-08-06","o":62.68,"h":62.86,"l":62.29,"c":62.57,"v":1200500},{"d":"2018-08-07","o":62.43,"h":62.75,"l":61.96,"c":62.59,"v":1162400},{"d":"2018-08-08","o":62.43,"h":62.86,"l":62.33,"c":62.6,"v":899200},{"d":"2018-08-09","o":62.66,"h":62.9,"l":62.37,"c":62.83,"v":941200},{"d":"2018-08-10","o":62.99,"h":63.41,"l":62.7,"c":62.78,"v":935500},{"d":"2018-08-13","o":62.84,"h":63.07,"l":62.6,"c":62.99,"v":1056800},{"d":"2018-08-14","o":62.89,"h":63.43,"l":62.76,"c":63.1,"v":1007300},{"d":"2018-08-15","o":63.29,"h":64.07,"l":62.98,"c":63.61,"v":1080500},{"d":"2018-08-16","o":63.55,"h":64.47,"l":63.3,"c":64.45,"v":2197100},{"d":"2018-08-17","o":64.35,"h":64.96,"l":64.19,"c":64.76,"v":1795900},{"d":"2018-08-20","o":64.98,"h":65.09,"l":64.37,"c":64.57,"v":1106900},{"d":"2018-08-21","o":64.47,"h":64.47,"l":63.9,"c":64.21,"v":1162500},{"d":"2018-08-22","o":64.21,"h":64.31,"l":63.27,"c":63.56,"v":957600},{"d":"2018-08-23","o":63.64,"h":64.07,"l":63.42,"c":63.65,"v":1175200},{"d":"2018-08-24","o":63.64,"h":64.02,"l":63.28,"c":63.99,"v":862700},{"d":"2018-08-27","o":64.07,"h":64.21,"l":63.04,"c":63.37,"v":714000},{"d":"2018-08-28","o":63.23,"h":63.33,"l":62.81,"c":63.22,"v":1504000},{"d":"2018-08-29","o":63.27,"h":63.49,"l":63.06,"c":63.46,"v":1282700},{"d":"2018-08-30","o":63.58,"h":63.87,"l":63.36,"c":63.55,"v":1563000},{"d":"2018-08-31","o":63.65,"h":63.96,"l":63.02,"c":63.23,"v":1020900},{"d":"2018-09-04","o":63.45,"h":63.93,"l":63.4,"c":63.75,"v":1054000},{"d":"2018-09-05","o":63.84,"h":65,"l":63.8,"c":64.95,"v":1369000},{"d":"2018-09-06","o":65.08,"h":65.87,"l":64.74,"c":65.62,"v":2303600},{"d":"2018-09-07","o":65.11,"h":65.67,"l":64.93,"c":65.34,"v":2299000},{"d":"2018-09-10","o":65.69,"h":66.11,"l":65.44,"c":65.9,"v":1689200},{"d":"2018-09-11","o":65.62,"h":65.98,"l":65.23,"c":65.35,"v":2620900},{"d":"2018-09-12","o":65.52,"h":65.83,"l":65.17,"c":65.37,"v":2322700},{"d":"2018-09-13","o":65.35,"h":65.73,"l":65.03,"c":65.71,"v":1701500},{"d":"2018-09-14","o":65.32,"h":65.45,"l":64.58,"c":65.41,"v":1918500},{"d":"2018-09-17","o":65.51,"h":65.54,"l":64.94,"c":65.24,"v":1523600},{"d":"2018-09-18","o":65.13,"h":65.35,"l":64.46,"c":65.06,"v":1869700},{"d":"2018-09-19","o":65.02,"h":65.02,"l":63.22,"c":63.91,"v":5685300},{"d":"2018-09-20","o":63.74,"h":64.21,"l":63.14,"c":64.13,"v":1710500},{"d":"2018-09-21","o":63.85,"h":64.59,"l":63.59,"c":64.42,"v":2761200},{"d":"2018-09-24","o":64.27,"h":64.51,"l":63.72,"c":63.76,"v":1403100},{"d":"2018-09-25","o":63.68,"h":63.71,"l":62.75,"c":63.02,"v":1719600},{"d":"2018-09-26","o":62.86,"h":63.12,"l":62.06,"c":62.14,"v":2079600},{"d":"2018-09-27","o":62.35,"h":62.9,"l":62.14,"c":62.57,"v":1307400},{"d":"2018-09-28","o":62.49,"h":63.23,"l":62.49,"c":63.22,"v":1736000},{"d":"2018-10-01","o":63.07,"h":63.42,"l":62.7,"c":63.29,"v":1545200},{"d":"2018-10-02","o":63.49,"h":64.47,"l":63.47,"c":64.35,"v":1393500},{"d":"2018-10-03","o":64.29,"h":64.66,"l":63.08,"c":63.69,"v":1367200},{"d":"2018-10-04","o":63.4,"h":64.08,"l":62.87,"c":63.9,"v":1343500},{"d":"2018-10-05","o":63.94,"h":65.29,"l":63.94,"c":65.1,"v":1464100},{"d":"2018-10-08","o":65.25,"h":66.36,"l":65.07,"c":65.65,"v":1524800},{"d":"2018-10-09","o":65.76,"h":66.64,"l":65.59,"c":66.33,"v":1625900},{"d":"2018-10-10","o":66.28,"h":67.06,"l":65.9,"c":65.94,"v":1456700},{"d":"2018-10-11","o":66.2,"h":66.4,"l":63.87,"c":64.04,"v":2287000},{"d":"2018-10-12","o":63.91,"h":64.07,"l":63.09,"c":63.8,"v":2406300},{"d":"2018-10-15","o":63.82,"h":64.32,"l":63.57,"c":63.82,"v":1897700},{"d":"2018-10-16","o":63.77,"h":65.08,"l":63.52,"c":64.78,"v":1026500},{"d":"2018-10-17","o":64.85,"h":65.19,"l":64.42,"c":64.76,"v":1208000},{"d":"2018-10-18","o":64.87,"h":65.21,"l":64.62,"c":64.94,"v":990700},{"d":"2018-10-19","o":64.94,"h":66.34,"l":64.94,"c":66.05,"v":1230100},{"d":"2018-10-22","o":65.86,"h":66.1,"l":65.31,"c":65.65,"v":1561600},{"d":"2018-10-23","o":66.03,"h":66.41,"l":65.38,"c":65.49,"v":1910400},{"d":"2018-10-24","o":65.75,"h":67.23,"l":65.4,"c":66.79,"v":1532100},{"d":"2018-10-25","o":66.45,"h":66.45,"l":65.29,"c":65.69,"v":1874400},{"d":"2018-10-26","o":65.97,"h":66.25,"l":63.84,"c":64.4,"v":2467100},{"d":"2018-10-29","o":64.48,"h":65.42,"l":64.48,"c":65.2,"v":1052700},{"d":"2018-10-30","o":65.54,"h":65.81,"l":64.56,"c":65,"v":1481200},{"d":"2018-10-31","o":64.35,"h":65.63,"l":63.53,"c":64.58,"v":2464200},{"d":"2018-11-01","o":64.94,"h":64.94,"l":63.68,"c":64.35,"v":1701900},{"d":"2018-11-02","o":64.63,"h":64.8,"l":63.32,"c":63.61,"v":1429900},{"d":"2018-11-05","o":63.97,"h":64.89,"l":63.83,"c":64.65,"v":1169800},{"d":"2018-11-06","o":64.65,"h":65.12,"l":64.52,"c":65.07,"v":1130700},{"d":"2018-11-07","o":65.39,"h":66.1,"l":64.87,"c":66.04,"v":1453400},{"d":"2018-11-08","o":65.98,"h":66.33,"l":65.31,"c":66.3,"v":1463600},{"d":"2018-11-09","o":66.33,"h":67.5,"l":66.22,"c":67.32,"v":1380400},{"d":"2018-11-12","o":67.26,"h":68.95,"l":67.16,"c":68.39,"v":1889300},{"d":"2018-11-13","o":68.45,"h":69.01,"l":67.95,"c":68.83,"v":1186200},{"d":"2018-11-14","o":68.49,"h":69.2,"l":68.22,"c":68.74,"v":1426800},{"d":"2018-11-15","o":68.34,"h":69.47,"l":67.47,"c":69.39,"v":1853000},{"d":"2018-11-16","o":70,"h":70.36,"l":69.17,"c":69.3,"v":1651900},{"d":"2018-11-19","o":69.35,"h":69.78,"l":69.22,"c":69.74,"v":2242700},{"d":"2018-11-20","o":69.99,"h":70.68,"l":68.88,"c":69,"v":1576100},{"d":"2018-11-21","o":68.82,"h":68.95,"l":67.34,"c":67.52,"v":1420400},{"d":"2018-11-23","o":67.64,"h":67.94,"l":67.2,"c":67.75,"v":586800},{"d":"2018-11-26","o":67.87,"h":68.1,"l":67.06,"c":67.82,"v":1085300},{"d":"2018-11-27","o":67.78,"h":68.72,"l":67.26,"c":68.68,"v":1386500},{"d":"2018-11-28","o":68.72,"h":68.99,"l":68.04,"c":68.11,"v":911800},{"d":"2018-11-29","o":67.58,"h":67.93,"l":67.31,"c":67.82,"v":1278800},{"d":"2018-11-30","o":68.02,"h":68.69,"l":67.6,"c":68.62,"v":2389800},{"d":"2018-12-03","o":68.32,"h":69.8,"l":67.91,"c":69.8,"v":1561600},{"d":"2018-12-04","o":70,"h":70.95,"l":69.78,"c":70.04,"v":1292000},{"d":"2018-12-06","o":70.34,"h":70.43,"l":68.68,"c":70.16,"v":1923800},{"d":"2018-12-07","o":70.14,"h":70.67,"l":69.5,"c":70.42,"v":1106900},{"d":"2018-12-10","o":70.55,"h":70.94,"l":69.3,"c":70.71,"v":909300},{"d":"2018-12-11","o":70.41,"h":70.56,"l":69.89,"c":70.29,"v":1042300},{"d":"2018-12-12","o":70.37,"h":70.64,"l":69.6,"c":69.84,"v":1024900},{"d":"2018-12-13","o":69.86,"h":70.72,"l":69.86,"c":70.44,"v":1089900},{"d":"2018-12-14","o":70.62,"h":70.86,"l":69.52,"c":69.81,"v":1432800},{"d":"2018-12-17","o":70.05,"h":70.09,"l":67.09,"c":67.31,"v":2086800},{"d":"2018-12-18","o":67.53,"h":68.25,"l":67.08,"c":67.38,"v":1873300},{"d":"2018-12-19","o":67.68,"h":68.24,"l":66.93,"c":67.21,"v":1267200},{"d":"2018-12-20","o":67.26,"h":68.29,"l":66.11,"c":67.03,"v":2116800},{"d":"2018-12-21","o":66.58,"h":68.55,"l":66.58,"c":66.94,"v":3520500},{"d":"2018-12-24","o":67.07,"h":67.44,"l":63.03,"c":63.24,"v":664300},{"d":"2018-12-26","o":63.37,"h":64.4,"l":62.51,"c":64.35,"v":1004800},{"d":"2018-12-27","o":64.41,"h":65.31,"l":63.33,"c":65.3,"v":1396000},{"d":"2018-12-28","o":65.43,"h":65.96,"l":64.68,"c":64.94,"v":847600},{"d":"2018-12-31","o":65.06,"h":65.28,"l":64.31,"c":65.23,"v":935100},{"d":"2019-01-02","o":65.07,"h":65.12,"l":63.13,"c":63.53,"v":1325200},{"d":"2019-01-03","o":63.49,"h":64.21,"l":63.33,"c":63.69,"v":1362900},{"d":"2019-01-04","o":63.45,"h":64.79,"l":63.28,"c":64.59,"v":1691100},{"d":"2019-01-07","o":64.23,"h":64.7,"l":63.68,"c":63.85,"v":2235500},{"d":"2019-01-08","o":64.02,"h":64.94,"l":63.69,"c":64.86,"v":1268800},{"d":"2019-01-09","o":64.64,"h":65.03,"l":64.1,"c":64.38,"v":1501000},{"d":"2019-01-10","o":64.53,"h":65.86,"l":64.27,"c":65.81,"v":1080100},{"d":"2019-01-11","o":65.71,"h":65.89,"l":65.08,"c":65.55,"v":873700},{"d":"2019-01-14","o":64.87,"h":65.15,"l":64.17,"c":64.96,"v":1499500},{"d":"2019-01-15","o":64.77,"h":66.66,"l":64.67,"c":66.04,"v":1794900},{"d":"2019-01-16","o":65.72,"h":66.72,"l":65.47,"c":66.67,"v":1405800},{"d":"2019-01-17","o":66.73,"h":67.14,"l":66.54,"c":67.06,"v":1255100},{"d":"2019-01-18","o":67.03,"h":67.38,"l":66.83,"c":67.24,"v":1138900},{"d":"2019-01-22","o":67.35,"h":67.9,"l":66.74,"c":67.58,"v":1495800},{"d":"2019-01-23","o":67.65,"h":68.12,"l":67.48,"c":68.1,"v":1205200},{"d":"2019-01-24","o":68.23,"h":68.82,"l":67.49,"c":68.75,"v":1101900},{"d":"2019-01-25","o":68.43,"h":69.03,"l":67.79,"c":67.94,"v":1220500},{"d":"2019-01-28","o":68.02,"h":68.3,"l":67.28,"c":67.66,"v":943700},{"d":"2019-01-29","o":67.88,"h":68.25,"l":67.28,"c":67.47,"v":1544100},{"d":"2019-01-30","o":67.19,"h":68.3,"l":66.97,"c":67.94,"v":1117500},{"d":"2019-01-31","o":67.79,"h":69.62,"l":67.51,"c":69.34,"v":2230300},{"d":"2019-02-01","o":69.34,"h":69.34,"l":68.21,"c":68.85,"v":1157300},{"d":"2019-02-04","o":68.51,"h":69,"l":67.9,"c":68.99,"v":1645600},{"d":"2019-02-05","o":68.79,"h":68.98,"l":68.37,"c":68.84,"v":1277600},{"d":"2019-02-06","o":68.78,"h":69.06,"l":68.48,"c":68.89,"v":861400},{"d":"2019-02-07","o":68.86,"h":69.73,"l":68.72,"c":69.72,"v":1280700},{"d":"2019-02-08","o":69.6,"h":70.48,"l":69.48,"c":70.47,"v":921600},{"d":"2019-02-11","o":70.49,"h":70.96,"l":70.34,"c":70.76,"v":1455300},{"d":"2019-02-12","o":70.66,"h":71.08,"l":70.03,"c":70.19,"v":2108200},{"d":"2019-02-13","o":69.8,"h":70.14,"l":69.8,"c":70.06,"v":1663900},{"d":"2019-02-14","o":68.7,"h":69.9,"l":68.26,"c":69.03,"v":2081000},{"d":"2019-02-15","o":69.54,"h":69.97,"l":69.29,"c":69.68,"v":1979100},{"d":"2019-02-19","o":69.72,"h":70.39,"l":69.6,"c":70.09,"v":1241400},{"d":"2019-02-20","o":70,"h":70.49,"l":69.53,"c":70.4,"v":1286600},{"d":"2019-02-21","o":70.1,"h":71.31,"l":69.81,"c":71.2,"v":1395000},{"d":"2019-02-22","o":71.38,"h":72.18,"l":71.16,"c":72.18,"v":1941400},{"d":"2019-02-25","o":72.36,"h":72.36,"l":70.58,"c":70.88,"v":1845600},{"d":"2019-02-26","o":71.01,"h":71.01,"l":70.01,"c":70.22,"v":1629400},{"d":"2019-02-27","o":70,"h":70.75,"l":69.8,"c":70.42,"v":1177900},{"d":"2019-02-28","o":70.45,"h":71.38,"l":70.23,"c":71.24,"v":1530500},{"d":"2019-03-01","o":71.58,"h":71.61,"l":70.41,"c":70.93,"v":1058600},{"d":"2019-03-04","o":71.33,"h":71.36,"l":70.42,"c":71.3,"v":1370100},{"d":"2019-03-05","o":71.28,"h":71.55,"l":70.82,"c":71.07,"v":1271600},{"d":"2019-03-06","o":71.23,"h":71.43,"l":70.8,"c":71.07,"v":1290900},{"d":"2019-03-07","o":71.29,"h":71.9,"l":71,"c":71.22,"v":1493600},{"d":"2019-03-08","o":71.22,"h":71.77,"l":71.03,"c":71.7,"v":1028200},{"d":"2019-03-11","o":71.84,"h":72.61,"l":71.81,"c":72.57,"v":1254000},{"d":"2019-03-12","o":72.29,"h":72.55,"l":71.89,"c":72.37,"v":1837600},{"d":"2019-03-13","o":72.42,"h":73,"l":72.26,"c":72.94,"v":1452500},{"d":"2019-03-14","o":72.89,"h":73.25,"l":72.48,"c":72.61,"v":1509700},{"d":"2019-03-15","o":72.46,"h":73.32,"l":72.34,"c":73.04,"v":2026200},{"d":"2019-03-18","o":73.07,"h":73.11,"l":72.24,"c":72.51,"v":1611400},{"d":"2019-03-19","o":72.44,"h":72.5,"l":71.57,"c":72,"v":1791100},{"d":"2019-03-20","o":72.23,"h":72.96,"l":71.96,"c":72.23,"v":1294900},{"d":"2019-03-21","o":72.15,"h":73.43,"l":72.02,"c":73.26,"v":980700},{"d":"2019-03-22","o":73.48,"h":74.45,"l":73.41,"c":73.75,"v":1346900},{"d":"2019-03-25","o":73.93,"h":74.46,"l":73.57,"c":74.3,"v":1385400},{"d":"2019-03-26","o":74.35,"h":74.91,"l":74.09,"c":74.75,"v":1034900},{"d":"2019-03-27","o":74.68,"h":74.89,"l":73.97,"c":74.39,"v":1425000},{"d":"2019-03-28","o":74.56,"h":74.71,"l":73.18,"c":73.46,"v":992400},{"d":"2019-03-29","o":73.33,"h":73.62,"l":73.01,"c":73.55,"v":1425300},{"d":"2019-04-01","o":73.58,"h":73.77,"l":72.12,"c":72.79,"v":1321000},{"d":"2019-04-02","o":72.79,"h":72.85,"l":72.2,"c":72.56,"v":1328300},{"d":"2019-04-03","o":72.52,"h":72.79,"l":71.85,"c":72.24,"v":1362400},{"d":"2019-04-04","o":72.62,"h":72.62,"l":71.39,"c":71.56,"v":1955000},{"d":"2019-04-05","o":71.74,"h":72.42,"l":71.21,"c":72.39,"v":2557800},{"d":"2019-04-08","o":72.36,"h":72.38,"l":71.54,"c":71.67,"v":1029400},{"d":"2019-04-09","o":71.76,"h":72.04,"l":71.52,"c":72.02,"v":828200},{"d":"2019-04-10","o":72.06,"h":72.57,"l":71.4,"c":71.5,"v":1402000},{"d":"2019-04-11","o":71.5,"h":71.87,"l":71.22,"c":71.84,"v":856400},{"d":"2019-04-12","o":71.69,"h":72.02,"l":71.06,"c":71.98,"v":1466600},{"d":"2019-04-15","o":72.19,"h":72.39,"l":71.78,"c":72.03,"v":756500},{"d":"2019-04-16","o":71.95,"h":72.24,"l":70.73,"c":70.85,"v":969200},{"d":"2019-04-17","o":70.77,"h":71.08,"l":70.51,"c":70.61,"v":1103800},{"d":"2019-04-18","o":70.68,"h":73.09,"l":70.43,"c":70.48,"v":1264200},{"d":"2019-04-22","o":70.36,"h":70.83,"l":70.27,"c":70.52,"v":1252400},{"d":"2019-04-23","o":71.01,"h":71.23,"l":70.5,"c":71.15,"v":1650100},{"d":"2019-04-24","o":71.15,"h":72.25,"l":71.05,"c":71.99,"v":1934100},{"d":"2019-04-25","o":71.7,"h":72.61,"l":71.6,"c":72.26,"v":1226200},{"d":"2019-04-26","o":72.61,"h":73.24,"l":72.16,"c":72.18,"v":1211200},{"d":"2019-04-29","o":71.97,"h":72.11,"l":71.23,"c":71.36,"v":897500},{"d":"2019-04-30","o":71.37,"h":72.84,"l":71.29,"c":72.77,"v":1688000},{"d":"2019-05-01","o":72.55,"h":72.78,"l":71.96,"c":72.24,"v":1004100},{"d":"2019-05-02","o":72.39,"h":72.84,"l":71.82,"c":72.34,"v":1217700},{"d":"2019-05-03","o":72.46,"h":73.08,"l":72.46,"c":72.95,"v":687800},{"d":"2019-05-06","o":72.91,"h":73.24,"l":72.6,"c":72.75,"v":895700},{"d":"2019-05-07","o":72.8,"h":73.14,"l":72.41,"c":72.7,"v":1029300},{"d":"2019-05-08","o":72.64,"h":72.69,"l":71.24,"c":71.36,"v":1399200},{"d":"2019-05-09","o":71.39,"h":72.29,"l":71.25,"c":71.9,"v":1602500},{"d":"2019-05-10","o":71.63,"h":73.29,"l":71.54,"c":73.29,"v":1132400},{"d":"2019-05-13","o":73.3,"h":74.72,"l":73.24,"c":74.6,"v":1557600},{"d":"2019-05-14","o":74.52,"h":74.6,"l":73.72,"c":73.85,"v":1242800},{"d":"2019-05-15","o":74.06,"h":74.17,"l":73.55,"c":73.72,"v":1075700},{"d":"2019-05-16","o":73.63,"h":74.54,"l":73.5,"c":74.24,"v":874800},{"d":"2019-05-17","o":74.01,"h":75,"l":74.01,"c":74.71,"v":1048500},{"d":"2019-05-20","o":75.02,"h":75.25,"l":74.39,"c":74.69,"v":1069600},{"d":"2019-05-21","o":74.69,"h":74.96,"l":74.13,"c":74.29,"v":1546500},{"d":"2019-05-22","o":74.41,"h":74.91,"l":74.11,"c":74.87,"v":881000},{"d":"2019-05-23","o":75.05,"h":75.72,"l":74.91,"c":75.71,"v":1159400},{"d":"2019-05-24","o":75.87,"h":76.14,"l":75.33,"c":75.38,"v":789800},{"d":"2019-05-28","o":75.58,"h":75.58,"l":74.3,"c":74.32,"v":1604500},{"d":"2019-05-29","o":74.58,"h":74.72,"l":72.98,"c":73.19,"v":1001200},{"d":"2019-05-30","o":73.16,"h":73.65,"l":72.72,"c":72.92,"v":1070400},{"d":"2019-05-31","o":73.43,"h":73.73,"l":72.79,"c":73.34,"v":2114800},{"d":"2019-06-03","o":73.26,"h":74.63,"l":73.25,"c":74.48,"v":1672700},{"d":"2019-06-04","o":74.48,"h":74.52,"l":72.95,"c":74.45,"v":1366800},{"d":"2019-06-05","o":74.66,"h":76.3,"l":74.48,"c":76.14,"v":1401000},{"d":"2019-06-06","o":76.39,"h":76.66,"l":76,"c":76.53,"v":1166500},{"d":"2019-06-07","o":77.1,"h":77.55,"l":75.88,"c":75.88,"v":1350200},{"d":"2019-06-10","o":75.63,"h":76.12,"l":75.22,"c":75.92,"v":1081100},{"d":"2019-06-11","o":75.41,"h":75.58,"l":74.41,"c":74.93,"v":1084600},{"d":"2019-06-12","o":75.22,"h":76.26,"l":75.22,"c":76.24,"v":987600},{"d":"2019-06-13","o":76.28,"h":76.64,"l":75.74,"c":76.21,"v":971900},{"d":"2019-06-14","o":76.45,"h":77.03,"l":76.29,"c":76.71,"v":1142200},{"d":"2019-06-17","o":76.73,"h":77.19,"l":75.81,"c":76.2,"v":908700},{"d":"2019-06-18","o":76.74,"h":76.8,"l":75.48,"c":76.43,"v":1426000},{"d":"2019-06-19","o":76.22,"h":77.23,"l":76.03,"c":76.9,"v":1482000},{"d":"2019-06-20","o":76.93,"h":77.72,"l":76.57,"c":77.36,"v":884000},{"d":"2019-06-21","o":77.42,"h":77.58,"l":76.46,"c":77.45,"v":1597200},{"d":"2019-06-24","o":77.55,"h":77.77,"l":76.82,"c":76.9,"v":1414000},{"d":"2019-06-25","o":77.05,"h":77.05,"l":76.45,"c":76.58,"v":996700},{"d":"2019-06-26","o":76.4,"h":76.64,"l":74.66,"c":74.73,"v":1160100},{"d":"2019-06-27","o":74.83,"h":75.27,"l":74.36,"c":74.65,"v":926400},{"d":"2019-06-28","o":74.56,"h":75.62,"l":74.45,"c":75.11,"v":2160000},{"d":"2019-07-01","o":75.12,"h":75.33,"l":74.23,"c":75.21,"v":1140800},{"d":"2019-07-02","o":75.55,"h":76.01,"l":75.28,"c":75.9,"v":1147300},{"d":"2019-07-03","o":76.13,"h":77.09,"l":76.05,"c":76.52,"v":512700},{"d":"2019-07-05","o":75.93,"h":76.6,"l":75.04,"c":76.45,"v":760900},{"d":"2019-07-08","o":76.56,"h":76.79,"l":75.94,"c":76.47,"v":795700},{"d":"2019-07-09","o":76.35,"h":76.69,"l":75.97,"c":76.61,"v":884400},{"d":"2019-07-10","o":76.7,"h":77.12,"l":76.31,"c":76.65,"v":794000},{"d":"2019-07-11","o":76.57,"h":77.09,"l":76,"c":76.68,"v":831100},{"d":"2019-07-12","o":76.58,"h":76.72,"l":75.77,"c":76.16,"v":709100},{"d":"2019-07-15","o":76.1,"h":76.54,"l":75.79,"c":76.29,"v":657700},{"d":"2019-07-16","o":76.07,"h":76.43,"l":75.57,"c":76.23,"v":1355100},{"d":"2019-07-17","o":76.56,"h":77.28,"l":76.5,"c":76.74,"v":917900},{"d":"2019-07-18","o":76.8,"h":77.2,"l":76.13,"c":77.16,"v":867600},{"d":"2019-07-19","o":77.02,"h":77.21,"l":75.95,"c":75.98,"v":854700},{"d":"2019-07-22","o":76.13,"h":76.74,"l":75.42,"c":76.28,"v":1193300},{"d":"2019-07-23","o":76.3,"h":76.67,"l":75.71,"c":76.23,"v":988100},{"d":"2019-07-24","o":76.61,"h":76.61,"l":75.71,"c":76.43,"v":847700},{"d":"2019-07-25","o":76.9,"h":77.07,"l":75.94,"c":76.25,"v":1219900},{"d":"2019-07-26","o":76.35,"h":76.82,"l":75.91,"c":76.59,"v":1120500},{"d":"2019-07-29","o":76.8,"h":77.18,"l":76.14,"c":76.85,"v":1078800},{"d":"2019-07-30","o":76.76,"h":77.26,"l":75.82,"c":76.21,"v":918100},{"d":"2019-07-31","o":76.18,"h":76.69,"l":75.44,"c":75.69,"v":1041300},{"d":"2019-08-01","o":75.6,"h":77.11,"l":75.37,"c":76.64,"v":2349600},{"d":"2019-08-02","o":76.68,"h":77.41,"l":75.42,"c":75.74,"v":2160300},{"d":"2019-08-05","o":76.08,"h":76.7,"l":74.63,"c":75.05,"v":2157700},{"d":"2019-08-06","o":75.06,"h":75.35,"l":73.67,"c":75,"v":5268700},{"d":"2019-08-07","o":75.11,"h":75.64,"l":74.02,"c":75.22,"v":2969400},{"d":"2019-08-08","o":75.09,"h":76.5,"l":74.41,"c":76.32,"v":2579300},{"d":"2019-08-09","o":76.42,"h":76.9,"l":75.59,"c":76.69,"v":2787400},{"d":"2019-08-12","o":76.97,"h":77.01,"l":76.28,"c":76.64,"v":2022600},{"d":"2019-08-13","o":76.58,"h":76.99,"l":76.16,"c":76.51,"v":2817400},{"d":"2019-08-14","o":76.74,"h":76.77,"l":75.13,"c":75.25,"v":1528400},{"d":"2019-08-15","o":75.04,"h":76.13,"l":74.92,"c":75.81,"v":3140600},{"d":"2019-08-16","o":75.87,"h":76.85,"l":75.77,"c":76.64,"v":2310400},{"d":"2019-08-19","o":76.65,"h":77.31,"l":76.07,"c":76.97,"v":1842900},{"d":"2019-08-20","o":77.2,"h":77.2,"l":76.43,"c":76.66,"v":1719000},{"d":"2019-08-21","o":76.62,"h":76.96,"l":76.4,"c":76.92,"v":1215000},{"d":"2019-08-22","o":76.86,"h":77.07,"l":76.32,"c":76.82,"v":1160400},{"d":"2019-08-23","o":77.05,"h":77.3,"l":75.06,"c":75.33,"v":1698900},{"d":"2019-08-26","o":75.34,"h":75.88,"l":75.23,"c":75.85,"v":1428300},{"d":"2019-08-27","o":76.01,"h":76.46,"l":75.72,"c":75.75,"v":1559900},{"d":"2019-08-28","o":75.77,"h":76.12,"l":75.31,"c":75.75,"v":2168900},{"d":"2019-08-29","o":76.21,"h":77.24,"l":75.87,"c":77.15,"v":2129300},{"d":"2019-08-30","o":77.5,"h":77.52,"l":76.88,"c":77.15,"v":1811300},{"d":"2019-09-03","o":77.22,"h":78.51,"l":76.96,"c":78.49,"v":2371500},{"d":"2019-09-04","o":78.64,"h":78.88,"l":77.97,"c":78.49,"v":1105100},{"d":"2019-09-05","o":78.17,"h":78.41,"l":77.02,"c":77.14,"v":1372100},{"d":"2019-09-06","o":77.28,"h":77.45,"l":75.68,"c":76.19,"v":1964000},{"d":"2019-09-09","o":75.96,"h":76,"l":74.9,"c":75.18,"v":2134500},{"d":"2019-09-10","o":74.77,"h":74.77,"l":73.31,"c":74.21,"v":2045800},{"d":"2019-09-11","o":74.04,"h":74.88,"l":73.32,"c":74.77,"v":2501300},{"d":"2019-09-12","o":75.38,"h":76.97,"l":75.34,"c":76.5,"v":2929200},{"d":"2019-09-13","o":76.3,"h":77.5,"l":75.89,"c":76.6,"v":2388000},{"d":"2019-09-16","o":76.6,"h":77.35,"l":76.32,"c":77.17,"v":1518400},{"d":"2019-09-17","o":78.1,"h":78.54,"l":77.23,"c":77.54,"v":1879300},{"d":"2019-09-18","o":77.81,"h":78.51,"l":77.53,"c":78.48,"v":2134100},{"d":"2019-09-19","o":78.6,"h":78.76,"l":78.26,"c":78.66,"v":1552200},{"d":"2019-09-20","o":78.97,"h":79.31,"l":78.46,"c":79.04,"v":2436700},{"d":"2019-09-23","o":78.95,"h":79.39,"l":78.85,"c":78.97,"v":1432800},{"d":"2019-09-24","o":79.34,"h":79.79,"l":78.83,"c":79.56,"v":1949700},{"d":"2019-09-25","o":79.45,"h":80.34,"l":78.91,"c":80.26,"v":1844400},{"d":"2019-09-26","o":80.49,"h":80.85,"l":80.17,"c":80.38,"v":1657200},{"d":"2019-09-27","o":80.55,"h":80.55,"l":79.42,"c":80,"v":1023800},{"d":"2019-09-30","o":80.07,"h":80.62,"l":79.85,"c":80.05,"v":1606000},{"d":"2019-10-01","o":79.71,"h":80.05,"l":79.17,"c":79.66,"v":1787300},{"d":"2019-10-02","o":79.57,"h":79.7,"l":78.57,"c":78.75,"v":1393700},{"d":"2019-10-03","o":78.86,"h":79.04,"l":78.15,"c":78.5,"v":1255100},{"d":"2019-10-04","o":78.57,"h":79.57,"l":78.29,"c":79.53,"v":1150100},{"d":"2019-10-07","o":79.46,"h":79.46,"l":78.68,"c":78.94,"v":1308900},{"d":"2019-10-08","o":78.75,"h":78.78,"l":77.42,"c":77.42,"v":1476300},{"d":"2019-10-09","o":77.65,"h":77.78,"l":76.9,"c":77.34,"v":1733900},{"d":"2019-10-10","o":76.97,"h":77.26,"l":76.39,"c":76.85,"v":1184600},{"d":"2019-10-11","o":76.71,"h":77.55,"l":76.33,"c":77.05,"v":1259100},{"d":"2019-10-14","o":77.19,"h":77.2,"l":76.02,"c":76.29,"v":1037500},{"d":"2019-10-15","o":76.36,"h":76.7,"l":75.39,"c":75.8,"v":1270700},{"d":"2019-10-16","o":75.76,"h":75.97,"l":75.26,"c":75.72,"v":1762800},{"d":"2019-10-17","o":75.76,"h":76.11,"l":75.28,"c":75.8,"v":1439000},{"d":"2019-10-18","o":75.67,"h":76.76,"l":75.5,"c":76.62,"v":2104800},{"d":"2019-10-21","o":76.41,"h":76.89,"l":76.28,"c":76.66,"v":1032800},{"d":"2019-10-22","o":76.59,"h":77.26,"l":76.55,"c":77.05,"v":1568000},{"d":"2019-10-23","o":77.02,"h":77.29,"l":76.6,"c":77.06,"v":1305200},{"d":"2019-10-24","o":77.15,"h":77.9,"l":77.08,"c":77.49,"v":896700},{"d":"2019-10-25","o":77.58,"h":77.68,"l":76.59,"c":76.59,"v":1417200},{"d":"2019-10-28","o":76.31,"h":76.83,"l":75.65,"c":75.84,"v":1670400},{"d":"2019-10-29","o":76.15,"h":76.99,"l":75.87,"c":76.48,"v":1519400},{"d":"2019-10-30","o":76.73,"h":77.72,"l":76.56,"c":77.58,"v":1104400},{"d":"2019-10-31","o":77.59,"h":77.87,"l":76.97,"c":77.7,"v":1670700},{"d":"2019-11-01","o":77.74,"h":77.92,"l":77.09,"c":77.36,"v":1146700},{"d":"2019-11-04","o":77.23,"h":77.23,"l":75.72,"c":76.09,"v":1546200},{"d":"2019-11-05","o":75.82,"h":75.95,"l":74.61,"c":74.96,"v":2098100},{"d":"2019-11-06","o":75.16,"h":76.01,"l":75,"c":75.56,"v":1630600},{"d":"2019-11-07","o":75.17,"h":75.17,"l":73.74,"c":74.63,"v":1473700},{"d":"2019-11-08","o":74.11,"h":74.92,"l":73.34,"c":73.81,"v":2452300},{"d":"2019-11-11","o":73.8,"h":74.25,"l":73.6,"c":74.09,"v":1437800},{"d":"2019-11-12","o":74.25,"h":74.69,"l":74.13,"c":74.2,"v":1877500},{"d":"2019-11-13","o":74.51,"h":75.93,"l":74.41,"c":75.58,"v":1615500},{"d":"2019-11-14","o":75.57,"h":76.57,"l":75.46,"c":76.53,"v":2614100},{"d":"2019-11-15","o":76.49,"h":76.83,"l":76.26,"c":76.62,"v":1683600},{"d":"2019-11-18","o":76.69,"h":77.02,"l":75.65,"c":75.73,"v":1571500},{"d":"2019-11-19","o":75.5,"h":76.13,"l":75.03,"c":75.45,"v":1534800},{"d":"2019-11-20","o":75.41,"h":75.85,"l":74.73,"c":75.47,"v":1718700},{"d":"2019-11-21","o":75.44,"h":75.51,"l":74.76,"c":75.19,"v":1533600},{"d":"2019-11-22","o":75,"h":75.29,"l":74.27,"c":74.95,"v":1614200},{"d":"2019-11-25","o":74.94,"h":74.99,"l":73.99,"c":74.17,"v":1431200},{"d":"2019-11-26","o":73.88,"h":74.44,"l":73.56,"c":74.13,"v":1775300},{"d":"2019-11-27","o":74.14,"h":74.32,"l":73.7,"c":74.18,"v":1382700},{"d":"2019-11-29","o":74.44,"h":74.69,"l":74.25,"c":74.33,"v":703300},{"d":"2019-12-02","o":74.06,"h":74.42,"l":73.67,"c":73.68,"v":1369500},{"d":"2019-12-03","o":73.94,"h":74.18,"l":73.65,"c":73.81,"v":851000},{"d":"2019-12-04","o":73.54,"h":74.5,"l":73.51,"c":74.36,"v":962200},{"d":"2019-12-05","o":74.2,"h":75.09,"l":74.14,"c":75.09,"v":1635800},{"d":"2019-12-06","o":74.91,"h":75.55,"l":74.72,"c":75.19,"v":1314900},{"d":"2019-12-09","o":75.28,"h":75.29,"l":74.74,"c":74.95,"v":1551700},{"d":"2019-12-10","o":74.46,"h":75.03,"l":74.29,"c":74.59,"v":1685700},{"d":"2019-12-11","o":75,"h":75.18,"l":74.37,"c":74.95,"v":1485600},{"d":"2019-12-12","o":74.78,"h":75.19,"l":74.4,"c":74.71,"v":1173800},{"d":"2019-12-13","o":74.47,"h":75.18,"l":73.96,"c":75.02,"v":972200},{"d":"2019-12-16","o":75.05,"h":75.8,"l":74.91,"c":75.76,"v":1505900},{"d":"2019-12-17","o":75.75,"h":76.37,"l":75.54,"c":75.61,"v":1494000},{"d":"2019-12-18","o":75.57,"h":76.14,"l":75.03,"c":76.03,"v":2484500},{"d":"2019-12-19","o":76.07,"h":76.48,"l":75.43,"c":75.45,"v":6537400},{"d":"2019-12-20","o":75.72,"h":77.01,"l":75.51,"c":76.57,"v":4155900},{"d":"2019-12-23","o":76.56,"h":76.56,"l":75.47,"c":75.64,"v":961500},{"d":"2019-12-24","o":75.66,"h":75.88,"l":75.33,"c":75.75,"v":476200},{"d":"2019-12-26","o":75.84,"h":75.91,"l":75.31,"c":75.64,"v":639900},{"d":"2019-12-27","o":75.94,"h":76.33,"l":75.59,"c":76.3,"v":1659800},{"d":"2019-12-30","o":76.05,"h":76.59,"l":76.05,"c":76.56,"v":1106200},{"d":"2019-12-31","o":76.54,"h":77.04,"l":76.49,"c":76.8,"v":1388900},{"d":"2020-01-02","o":76.94,"h":77.1,"l":75.76,"c":76.05,"v":1460900},{"d":"2020-01-03","o":75.84,"h":76.55,"l":75.84,"c":76.08,"v":1239900},{"d":"2020-01-06","o":76.08,"h":76.39,"l":75.91,"c":76.15,"v":1381600},{"d":"2020-01-07","o":75.88,"h":76.44,"l":75.54,"c":76.43,"v":1227200},{"d":"2020-01-08","o":76.81,"h":76.81,"l":76.19,"c":76.3,"v":1034700},{"d":"2020-01-09","o":76.24,"h":76.68,"l":76.07,"c":76.59,"v":1460700},{"d":"2020-01-10","o":76.8,"h":77.3,"l":76.7,"c":77.01,"v":1073900},{"d":"2020-01-13","o":77.02,"h":77.76,"l":77.02,"c":77.63,"v":1280800},{"d":"2020-01-14","o":77.59,"h":77.87,"l":77.11,"c":77.61,"v":1439700},{"d":"2020-01-15","o":77.8,"h":78.33,"l":77.58,"c":78.2,"v":1732400},{"d":"2020-01-16","o":78.7,"h":79.3,"l":78.7,"c":79.21,"v":2065900},{"d":"2020-01-17","o":79.24,"h":79.9,"l":79.16,"c":79.75,"v":1552800},{"d":"2020-01-21","o":79.75,"h":80.06,"l":79.36,"c":80.03,"v":1732700},{"d":"2020-01-22","o":80.14,"h":80.44,"l":79.88,"c":79.91,"v":2366300},{"d":"2020-01-23","o":79.94,"h":80.36,"l":79.69,"c":80.3,"v":1269800},{"d":"2020-01-24","o":80.25,"h":80.83,"l":80.03,"c":80.39,"v":1185800},{"d":"2020-01-27","o":80.33,"h":80.84,"l":79.75,"c":80.11,"v":1774800},{"d":"2020-01-28","o":80.2,"h":80.67,"l":79.97,"c":80.32,"v":1350700},{"d":"2020-01-29","o":80.73,"h":81.07,"l":80.44,"c":81.02,"v":1493400},{"d":"2020-01-30","o":80.97,"h":81.94,"l":80.77,"c":81.9,"v":1086100},{"d":"2020-01-31","o":81.81,"h":82.41,"l":81.61,"c":82.05,"v":2038400},{"d":"2020-02-03","o":82.23,"h":82.71,"l":82.08,"c":82.63,"v":1105700},{"d":"2020-02-04","o":82.65,"h":83.02,"l":82.11,"c":82.27,"v":1595500},{"d":"2020-02-05","o":82.11,"h":82.74,"l":81.94,"c":82.68,"v":1071200},{"d":"2020-02-06","o":82.72,"h":83.35,"l":82.57,"c":83.17,"v":1388300},{"d":"2020-02-07","o":83.45,"h":83.76,"l":83.27,"c":83.6,"v":1597900},{"d":"2020-02-10","o":83.75,"h":84.03,"l":83.25,"c":83.98,"v":1220500},{"d":"2020-02-11","o":84.16,"h":84.48,"l":83.87,"c":84.27,"v":1498100},{"d":"2020-02-12","o":83.96,"h":84.74,"l":83.8,"c":84.57,"v":1155400},{"d":"2020-02-13","o":84.57,"h":85.85,"l":84.37,"c":85.75,"v":1069600},{"d":"2020-02-14","o":86,"h":86.87,"l":85.8,"c":86.79,"v":1754300},{"d":"2020-02-18","o":87.16,"h":87.33,"l":86.5,"c":86.75,"v":2305800},{"d":"2020-02-19","o":86.64,"h":86.71,"l":85.77,"c":85.88,"v":1598600},{"d":"2020-02-20","o":85.55,"h":85.92,"l":85.1,"c":85.66,"v":1999000},{"d":"2020-02-21","o":85.66,"h":86.42,"l":85.23,"c":85.34,"v":2212900},{"d":"2020-02-24","o":85,"h":85.62,"l":84.54,"c":84.82,"v":1700500},{"d":"2020-02-25","o":84.9,"h":85.32,"l":83.32,"c":83.56,"v":2612800},{"d":"2020-02-26","o":84.73,"h":86.47,"l":84.04,"c":85.21,"v":2840800},{"d":"2020-02-27","o":85.15,"h":85.81,"l":81.57,"c":81.57,"v":2564000},{"d":"2020-02-28","o":80.08,"h":80.28,"l":77.19,"c":79,"v":4615000},{"d":"2020-03-02","o":79.29,"h":84.46,"l":79.15,"c":84.42,"v":2835700},{"d":"2020-03-03","o":84.17,"h":86,"l":82.96,"c":83.16,"v":2231900},{"d":"2020-03-04","o":83.74,"h":87.66,"l":83.74,"c":87.07,"v":1952700},{"d":"2020-03-05","o":85.6,"h":87.12,"l":85.11,"c":86.05,"v":2061800},{"d":"2020-03-06","o":83.81,"h":85.69,"l":81.3,"c":85.35,"v":3040900},{"d":"2020-03-09","o":82,"h":83.37,"l":80.02,"c":81.6,"v":4268200},{"d":"2020-03-10","o":81.99,"h":83.59,"l":79.16,"c":82.59,"v":2920800},{"d":"2020-03-11","o":80.96,"h":81.86,"l":79.59,"c":80.87,"v":2733800},{"d":"2020-03-12","o":75.5,"h":76.82,"l":71.04,"c":72.4,"v":2952100},{"d":"2020-03-13","o":75.66,"h":76.51,"l":71.2,"c":76.15,"v":2490900},{"d":"2020-03-16","o":70.02,"h":72.33,"l":64.93,"c":65.95,"v":3280500},{"d":"2020-03-17","o":67.71,"h":79.18,"l":66.86,"c":77.69,"v":3871900},{"d":"2020-03-18","o":71.94,"h":77.38,"l":70.18,"c":76.15,"v":2533300},{"d":"2020-03-19","o":76.75,"h":78.16,"l":70.95,"c":71.88,"v":3094900},{"d":"2020-03-20","o":71.5,"h":71.64,"l":62.01,"c":62.93,"v":3145800},{"d":"2020-03-23","o":63.08,"h":64.94,"l":58.74,"c":61.37,"v":3118300},{"d":"2020-03-24","o":63.4,"h":65.49,"l":60.3,"c":65.29,"v":2620500},{"d":"2020-03-25","o":64.13,"h":69.12,"l":61.59,"c":67.54,"v":2397400},{"d":"2020-03-26","o":67.14,"h":73.69,"l":66.64,"c":72.79,"v":2056100},{"d":"2020-03-27","o":70.87,"h":77.02,"l":70.44,"c":74.24,"v":1829800},{"d":"2020-03-30","o":76.02,"h":78.77,"l":74.66,"c":78.17,"v":2469800},{"d":"2020-03-31","o":76.75,"h":76.75,"l":72.48,"c":72.83,"v":2555900},{"d":"2020-04-01","o":69.91,"h":70.59,"l":65.9,"c":67.73,"v":1976800},{"d":"2020-04-02","o":66.85,"h":72.31,"l":66.76,"c":71.67,"v":2065000},{"d":"2020-04-03","o":70.21,"h":71.65,"l":68.37,"c":68.75,"v":2175500},{"d":"2020-04-06","o":71.21,"h":75.04,"l":70.76,"c":74.29,"v":1320800},{"d":"2020-04-07","o":75.64,"h":75.64,"l":71.21,"c":71.53,"v":2606500},{"d":"2020-04-08","o":72.12,"h":76.91,"l":71.6,"c":76.01,"v":1365600},{"d":"2020-04-09","o":76.53,"h":81.25,"l":76.53,"c":79,"v":1660000},{"d":"2020-04-13","o":77.94,"h":78.89,"l":74.59,"c":75.82,"v":992700},{"d":"2020-04-14","o":76.03,"h":77.73,"l":75.86,"c":77.17,"v":1153600},{"d":"2020-04-15","o":76.02,"h":76.25,"l":74.17,"c":75.5,"v":1436300},{"d":"2020-04-16","o":76.12,"h":77.73,"l":74.9,"c":77.26,"v":1601400},{"d":"2020-04-17","o":78.75,"h":78.84,"l":76.09,"c":77.83,"v":1577800},{"d":"2020-04-20","o":78.49,"h":78.63,"l":73.12,"c":73.24,"v":1851000},{"d":"2020-04-21","o":71.79,"h":74.35,"l":71.57,"c":74.02,"v":2648600},{"d":"2020-04-22","o":75.3,"h":77.25,"l":74.09,"c":76.78,"v":1507900},{"d":"2020-04-23","o":76.43,"h":77.05,"l":73.73,"c":74.19,"v":1531200},{"d":"2020-04-24","o":73.93,"h":74.25,"l":72.68,"c":73.64,"v":1460300},{"d":"2020-04-27","o":74.13,"h":74.43,"l":73.33,"c":73.42,"v":1112400},{"d":"2020-04-28","o":74.07,"h":75.1,"l":73.24,"c":74.25,"v":1410800},{"d":"2020-04-29","o":75.74,"h":75.74,"l":72.81,"c":74.62,"v":1747800},{"d":"2020-04-30","o":74.12,"h":74.2,"l":72.09,"c":72.75,"v":1742600},{"d":"2020-05-01","o":71.71,"h":71.97,"l":70.4,"c":71.45,"v":1520200},{"d":"2020-05-04","o":71.18,"h":71.67,"l":70.07,"c":71.44,"v":1130100},{"d":"2020-05-05","o":71.09,"h":72.61,"l":71.09,"c":72.15,"v":1375300},{"d":"2020-05-06","o":72.46,"h":72.46,"l":69.81,"c":69.84,"v":1985300},{"d":"2020-05-07","o":70.78,"h":71.26,"l":69.42,"c":69.65,"v":2300300},{"d":"2020-05-08","o":70.41,"h":71.01,"l":69.91,"c":70.86,"v":1219500},{"d":"2020-05-11","o":70.54,"h":71.48,"l":69.19,"c":70.83,"v":2311800},{"d":"2020-05-12","o":70.21,"h":70.83,"l":68.4,"c":68.97,"v":3072700},{"d":"2020-05-13","o":68.49,"h":68.65,"l":67,"c":68.35,"v":2586200},{"d":"2020-05-14","o":67.72,"h":68.87,"l":66.33,"c":68.72,"v":1999000},{"d":"2020-05-15","o":68.39,"h":69.71,"l":66.55,"c":68.76,"v":6531000},{"d":"2020-05-18","o":70.49,"h":72.7,"l":69.95,"c":72.23,"v":2530200},{"d":"2020-05-19","o":71.83,"h":71.88,"l":70.64,"c":70.65,"v":1272500},{"d":"2020-05-20","o":71.2,"h":71.29,"l":70.07,"c":70.33,"v":1531700},{"d":"2020-05-21","o":70.12,"h":70.81,"l":69.06,"c":69.3,"v":1510900},{"d":"2020-05-22","o":69.31,"h":69.9,"l":69.06,"c":69.82,"v":1340000},{"d":"2020-05-26","o":71.02,"h":72.11,"l":70.45,"c":70.76,"v":1784200},{"d":"2020-05-27","o":71.93,"h":71.93,"l":69.3,"c":70.51,"v":2586500},{"d":"2020-05-28","o":72.29,"h":74.39,"l":71.78,"c":73.94,"v":2379700},{"d":"2020-05-29","o":73.61,"h":75.27,"l":73.36,"c":74.73,"v":1877000},{"d":"2020-06-01","o":74.6,"h":75.32,"l":73.75,"c":74.37,"v":1037900},{"d":"2020-06-02","o":74.82,"h":74.98,"l":73.74,"c":74.91,"v":1363700},{"d":"2020-06-03","o":75.03,"h":76.26,"l":75,"c":76.08,"v":1344400},{"d":"2020-06-04","o":75.59,"h":75.84,"l":73.02,"c":73.99,"v":1267100},{"d":"2020-06-05","o":74.63,"h":76.94,"l":74.2,"c":75.58,"v":1723500},{"d":"2020-06-08","o":75.16,"h":77.42,"l":74.51,"c":77.22,"v":1245700},{"d":"2020-06-09","o":76.09,"h":76.09,"l":74.05,"c":75.27,"v":1436500},{"d":"2020-06-10","o":75.14,"h":76.35,"l":74.71,"c":74.86,"v":1109400},{"d":"2020-06-11","o":73.49,"h":73.82,"l":71.07,"c":71.84,"v":1727900},{"d":"2020-06-12","o":73.34,"h":73.53,"l":70.84,"c":71.75,"v":1523000},{"d":"2020-06-15","o":70.41,"h":72.83,"l":69.72,"c":72.34,"v":1668100},{"d":"2020-06-16","o":74.06,"h":74.75,"l":72.15,"c":72.55,"v":2314600},{"d":"2020-06-17","o":72.72,"h":73.03,"l":71.4,"c":72.46,"v":2199900},{"d":"2020-06-18","o":71.91,"h":72.55,"l":70.61,"c":72.46,"v":2041400},{"d":"2020-06-19","o":73.07,"h":73.3,"l":69.74,"c":69.8,"v":3761600},{"d":"2020-06-22","o":69.53,"h":71.34,"l":68.28,"c":70.62,"v":2053500},{"d":"2020-06-23","o":71.33,"h":71.33,"l":69.19,"c":70,"v":1783700},{"d":"2020-06-24","o":69.34,"h":69.87,"l":68.26,"c":69.46,"v":1674500},{"d":"2020-06-25","o":69.44,"h":69.44,"l":67.14,"c":68.81,"v":1388500},{"d":"2020-06-26","o":68.52,"h":69.58,"l":67.65,"c":68.9,"v":3616500},{"d":"2020-06-29","o":69.44,"h":69.8,"l":68.53,"c":69.73,"v":1248600},{"d":"2020-06-30","o":69.7,"h":70.7,"l":69.6,"c":70.36,"v":1351000},{"d":"2020-07-01","o":70.34,"h":72.75,"l":70.26,"c":72.49,"v":1782100},{"d":"2020-07-02","o":72.83,"h":73.83,"l":72.77,"c":73.23,"v":1774400},{"d":"2020-07-06","o":73.62,"h":74.48,"l":72.46,"c":73.34,"v":1682900},{"d":"2020-07-07","o":72.6,"h":73.47,"l":72.04,"c":73.34,"v":1163800},{"d":"2020-07-08","o":73.27,"h":74.3,"l":72.81,"c":73.94,"v":1245800},{"d":"2020-07-09","o":73.55,"h":73.93,"l":71.66,"c":73.65,"v":1363300},{"d":"2020-07-10","o":73.6,"h":75.06,"l":73.6,"c":74.54,"v":1188100},{"d":"2020-07-13","o":74.69,"h":76.04,"l":74.49,"c":75.56,"v":1783500},{"d":"2020-07-14","o":75.68,"h":76.92,"l":75.34,"c":76.57,"v":2206200},{"d":"2020-07-15","o":77.31,"h":77.58,"l":75.8,"c":75.93,"v":1713900},{"d":"2020-07-16","o":75.93,"h":77.34,"l":75.79,"c":76.79,"v":1605300},{"d":"2020-07-17","o":77.21,"h":78.91,"l":76.81,"c":78.74,"v":1372400},{"d":"2020-07-20","o":78.44,"h":79.18,"l":77.74,"c":77.79,"v":1022900},{"d":"2020-07-21","o":77.83,"h":78.68,"l":77.53,"c":78,"v":1360200},{"d":"2020-07-22","o":77.63,"h":80.3,"l":77.31,"c":80.21,"v":1153400},{"d":"2020-07-23","o":80.23,"h":80.82,"l":79.89,"c":80.52,"v":1482200},{"d":"2020-07-24","o":80.61,"h":81.31,"l":79.12,"c":79.52,"v":780100},{"d":"2020-07-27","o":79.55,"h":79.55,"l":78.48,"c":79.01,"v":1103800},{"d":"2020-07-28","o":78.75,"h":80.49,"l":78.59,"c":79.67,"v":1061900},{"d":"2020-07-29","o":79.8,"h":80.4,"l":79.68,"c":80.15,"v":655400},{"d":"2020-07-30","o":79.66,"h":79.92,"l":79.03,"c":79.55,"v":1009300},{"d":"2020-07-31","o":79.62,"h":80.29,"l":78.88,"c":80.24,"v":1107700},{"d":"2020-08-03","o":79.96,"h":80,"l":78.22,"c":79.28,"v":1211900},{"d":"2020-08-04","o":79.03,"h":82.43,"l":79.01,"c":82.19,"v":2629700},{"d":"2020-08-05","o":82.27,"h":82.4,"l":79.76,"c":80.45,"v":2254900},{"d":"2020-08-06","o":80.27,"h":81.49,"l":79.88,"c":81.06,"v":1547800},{"d":"2020-08-07","o":79.34,"h":82.71,"l":79.34,"c":82.18,"v":1435100},{"d":"2020-08-10","o":82.98,"h":83.95,"l":82.14,"c":83.25,"v":1249400},{"d":"2020-08-11","o":83.66,"h":83.96,"l":80.85,"c":81.16,"v":1037600},{"d":"2020-08-12","o":81.52,"h":83,"l":80.97,"c":81.98,"v":1151900},{"d":"2020-08-13","o":80.95,"h":81.65,"l":80.43,"c":81.37,"v":1464300},{"d":"2020-08-14","o":81.61,"h":81.94,"l":80.57,"c":81.27,"v":645400},{"d":"2020-08-17","o":81.38,"h":82.23,"l":80.91,"c":81.43,"v":734000},{"d":"2020-08-18","o":81.5,"h":81.82,"l":80.87,"c":81.18,"v":1014500},{"d":"2020-08-19","o":81.58,"h":81.79,"l":80.93,"c":81.15,"v":612300},{"d":"2020-08-20","o":80.7,"h":81.33,"l":80.13,"c":80.47,"v":816000},{"d":"2020-08-21","o":80.84,"h":80.94,"l":79.44,"c":80.72,"v":880300},{"d":"2020-08-24","o":81.1,"h":81.31,"l":80.17,"c":81.25,"v":837100},{"d":"2020-08-25","o":81.54,"h":81.63,"l":79.49,"c":79.6,"v":1259600},{"d":"2020-08-26","o":79.15,"h":79.15,"l":77.65,"c":78.44,"v":1305600},{"d":"2020-08-27","o":78.85,"h":79.34,"l":78.34,"c":78.93,"v":716600},{"d":"2020-08-28","o":79.39,"h":79.39,"l":78.03,"c":78.66,"v":735600},{"d":"2020-08-31","o":78.29,"h":79.31,"l":78.17,"c":79.11,"v":1122800},{"d":"2020-09-01","o":79.11,"h":79.11,"l":77.66,"c":78.48,"v":664900},{"d":"2020-09-02","o":78.54,"h":80.61,"l":78.14,"c":80.23,"v":1495400},{"d":"2020-09-03","o":80.7,"h":81.18,"l":78.34,"c":79.1,"v":1155900},{"d":"2020-09-04","o":79.18,"h":79.61,"l":77.85,"c":78.96,"v":1084700},{"d":"2020-09-08","o":78.43,"h":78.43,"l":76.62,"c":77.4,"v":984300},{"d":"2020-09-09","o":77.93,"h":79.63,"l":77.71,"c":78.38,"v":1365700},{"d":"2020-09-10","o":78.11,"h":78.59,"l":76.29,"c":76.46,"v":898400},{"d":"2020-09-11","o":76.71,"h":76.83,"l":75.84,"c":76.6,"v":959500},{"d":"2020-09-14","o":76.96,"h":77.8,"l":76.65,"c":76.98,"v":936800},{"d":"2020-09-15","o":77.24,"h":78.38,"l":76.88,"c":77.5,"v":1068400},{"d":"2020-09-16","o":77.48,"h":78.85,"l":77.35,"c":77.94,"v":1193700},{"d":"2020-09-17","o":77.33,"h":77.77,"l":76.59,"c":77.62,"v":1123100},{"d":"2020-09-18","o":77.43,"h":78.08,"l":76.85,"c":76.86,"v":2281100},{"d":"2020-09-21","o":75.76,"h":77.17,"l":75.27,"c":76.62,"v":1660800},{"d":"2020-09-22","o":76.56,"h":77.94,"l":76.55,"c":77.06,"v":1152900},{"d":"2020-09-23","o":77.12,"h":77.54,"l":75.53,"c":75.61,"v":995300},{"d":"2020-09-24","o":75.78,"h":77.08,"l":75.28,"c":76.7,"v":794200},{"d":"2020-09-25","o":76.51,"h":78.3,"l":76.18,"c":78.21,"v":764700},{"d":"2020-09-28","o":78.97,"h":79.37,"l":78.08,"c":78.42,"v":713500},{"d":"2020-09-29","o":78.83,"h":79.37,"l":78.5,"c":79.02,"v":898200},{"d":"2020-09-30","o":79.3,"h":79.91,"l":78.53,"c":79.08,"v":1444900},{"d":"2020-10-01","o":79.17,"h":80.21,"l":79.06,"c":79.86,"v":1060800},{"d":"2020-10-02","o":79.44,"h":80.72,"l":78.96,"c":79.81,"v":900600},{"d":"2020-10-05","o":79.85,"h":81.06,"l":78.82,"c":80.72,"v":1066600},{"d":"2020-10-06","o":80.71,"h":82.03,"l":79.83,"c":81.3,"v":1216600},{"d":"2020-10-07","o":81.51,"h":81.86,"l":80.05,"c":80.69,"v":963700},{"d":"2020-10-08","o":81.18,"h":81.75,"l":80.72,"c":81.73,"v":1199700},{"d":"2020-10-09","o":81.83,"h":82.53,"l":81.32,"c":82.05,"v":971000},{"d":"2020-10-12","o":82.11,"h":83.4,"l":82.05,"c":82.54,"v":816300},{"d":"2020-10-13","o":81.8,"h":81.8,"l":79.87,"c":81.15,"v":1115100},{"d":"2020-10-14","o":81.24,"h":81.65,"l":80.94,"c":81.35,"v":698200},{"d":"2020-10-15","o":80.56,"h":81.9,"l":80.36,"c":81.15,"v":636900},{"d":"2020-10-16","o":81.26,"h":82.67,"l":81.16,"c":82.39,"v":953500},{"d":"2020-10-19","o":82.4,"h":82.84,"l":81.22,"c":81.64,"v":795900},{"d":"2020-10-20","o":82.19,"h":82.72,"l":81.32,"c":82.14,"v":915500},{"d":"2020-10-21","o":82.27,"h":83.2,"l":81.79,"c":82.29,"v":868100},{"d":"2020-10-22","o":82.17,"h":83.18,"l":81.8,"c":83.03,"v":535400},{"d":"2020-10-23","o":83.57,"h":83.58,"l":82.68,"c":83.39,"v":1026600},{"d":"2020-10-26","o":82.71,"h":84.1,"l":82.23,"c":84.06,"v":1027000},{"d":"2020-10-27","o":84.23,"h":85.43,"l":83.94,"c":84.19,"v":1381100},{"d":"2020-10-28","o":83.11,"h":84.16,"l":81.27,"c":81.37,"v":1131500},{"d":"2020-10-29","o":81.17,"h":82.45,"l":79.91,"c":81.34,"v":890400},{"d":"2020-10-30","o":80.94,"h":82.23,"l":80.37,"c":81.12,"v":1330400},{"d":"2020-11-02","o":81.99,"h":83.27,"l":81.55,"c":83.21,"v":1109700},{"d":"2020-11-03","o":84.22,"h":85.25,"l":83.58,"c":84.32,"v":854700},{"d":"2020-11-04","o":84.02,"h":85.59,"l":83.41,"c":83.45,"v":1209200},{"d":"2020-11-05","o":84.1,"h":84.71,"l":81.55,"c":82.47,"v":1692400},{"d":"2020-11-06","o":82.2,"h":82.98,"l":81.45,"c":81.85,"v":1262500},{"d":"2020-11-09","o":85.37,"h":86.9,"l":82.75,"c":83.04,"v":1967200},{"d":"2020-11-10","o":83.09,"h":83.81,"l":82.42,"c":82.46,"v":1521300},{"d":"2020-11-11","o":82.8,"h":83.36,"l":81.95,"c":82.37,"v":1724700},{"d":"2020-11-12","o":82.18,"h":82.9,"l":80.79,"c":81.34,"v":1654700},{"d":"2020-11-13","o":81.43,"h":82.87,"l":81.34,"c":82.12,"v":1467300},{"d":"2020-11-16","o":83.37,"h":84.46,"l":82.32,"c":84.33,"v":2218400},{"d":"2020-11-17","o":83.66,"h":83.66,"l":80.57,"c":80.6,"v":2013300},{"d":"2020-11-18","o":81.89,"h":81.89,"l":78.78,"c":79.06,"v":2428500},{"d":"2020-11-19","o":78.98,"h":79.27,"l":77.61,"c":78.35,"v":1536400},{"d":"2020-11-20","o":78.65,"h":79.39,"l":78.26,"c":78.45,"v":1358400},{"d":"2020-11-23","o":78.61,"h":79.48,"l":78.35,"c":79.3,"v":2351500},{"d":"2020-11-24","o":79.67,"h":79.9,"l":78.46,"c":79.07,"v":3116100},{"d":"2020-11-25","o":79.2,"h":80.59,"l":79,"c":80.58,"v":1657700},{"d":"2020-11-27","o":80.4,"h":80.54,"l":78.93,"c":78.99,"v":438700},{"d":"2020-11-30","o":78.76,"h":78.77,"l":77.57,"c":77.78,"v":1418600},{"d":"2020-12-01","o":78.3,"h":79.25,"l":77.83,"c":78.51,"v":1246100},{"d":"2020-12-02","o":78.11,"h":78.56,"l":77.01,"c":78.49,"v":914100},{"d":"2020-12-03","o":78.2,"h":78.44,"l":77.57,"c":77.91,"v":1122200},{"d":"2020-12-04","o":77.74,"h":78.2,"l":76.44,"c":77.08,"v":1123100},{"d":"2020-12-07","o":76.93,"h":78.21,"l":76.76,"c":78.2,"v":1638000},{"d":"2020-12-08","o":77.08,"h":78.22,"l":76.82,"c":77.26,"v":1724000},{"d":"2020-12-09","o":77.22,"h":78.01,"l":76.97,"c":77.8,"v":1449800},{"d":"2020-12-10","o":77.71,"h":78.15,"l":76.68,"c":77.34,"v":1105700},{"d":"2020-12-11","o":76.97,"h":77.64,"l":76.65,"c":77.47,"v":1173000},{"d":"2020-12-14","o":77.77,"h":78.6,"l":76.75,"c":77.24,"v":1368200},{"d":"2020-12-15","o":77.48,"h":79.25,"l":76.95,"c":78.73,"v":1419800},{"d":"2020-12-16","o":79,"h":79.64,"l":77.59,"c":78,"v":1326600},{"d":"2020-12-17","o":78.36,"h":79.66,"l":78.09,"c":78.74,"v":1692100},{"d":"2020-12-18","o":78.67,"h":79.5,"l":78.42,"c":78.86,"v":2410200},{"d":"2020-12-21","o":77.61,"h":78.32,"l":76.37,"c":77.08,"v":1395800},{"d":"2020-12-22","o":77,"h":77.09,"l":75.76,"c":76.55,"v":1680600},{"d":"2020-12-23","o":76.8,"h":77.17,"l":75.54,"c":75.72,"v":1226300},{"d":"2020-12-24","o":75.85,"h":76.55,"l":75.65,"c":76.47,"v":462900},{"d":"2020-12-28","o":76.63,"h":77.2,"l":76.46,"c":76.75,"v":991500},{"d":"2020-12-29","o":76.85,"h":77.47,"l":76.55,"c":76.57,"v":1027600},{"d":"2020-12-30","o":76.6,"h":77.19,"l":76.51,"c":76.97,"v":1526600},{"d":"2020-12-31","o":77.26,"h":78.11,"l":76.73,"c":78.06,"v":1238700},{"d":"2021-01-04","o":77.64,"h":77.98,"l":75.56,"c":76.13,"v":2807600},{"d":"2021-01-05","o":76.39,"h":76.58,"l":75.48,"c":75.76,"v":1570800},{"d":"2021-01-06","o":75.57,"h":77,"l":75.43,"c":76.39,"v":2284400},{"d":"2021-01-07","o":76.62,"h":76.79,"l":73.99,"c":74.24,"v":2153800},{"d":"2021-01-08","o":74.3,"h":75.13,"l":74.1,"c":75,"v":1552700},{"d":"2021-01-11","o":74.91,"h":75.33,"l":74.37,"c":75.04,"v":2480400},{"d":"2021-01-12","o":74.87,"h":75.21,"l":73.4,"c":74.24,"v":1456500},{"d":"2021-01-13","o":74.44,"h":75.76,"l":74.29,"c":75.5,"v":1879800},{"d":"2021-01-14","o":75.69,"h":75.69,"l":73.03,"c":73.99,"v":1764500},{"d":"2021-01-15","o":73.9,"h":74.78,"l":73.42,"c":74.39,"v":1240100},{"d":"2021-01-19","o":74.48,"h":74.48,"l":72.77,"c":72.99,"v":2451700},{"d":"2021-01-20","o":72.39,"h":72.86,"l":71.85,"c":72.54,"v":2273300},{"d":"2021-01-21","o":72.32,"h":72.71,"l":71.62,"c":71.74,"v":2416600},{"d":"2021-01-22","o":71.66,"h":73.1,"l":71.01,"c":72.88,"v":2680500},{"d":"2021-01-25","o":72.32,"h":75.15,"l":72.12,"c":75.08,"v":2551600},{"d":"2021-01-26","o":74.85,"h":75.68,"l":73.66,"c":75.21,"v":1224100},{"d":"2021-01-27","o":74.37,"h":76.41,"l":74.05,"c":75.09,"v":1505600},{"d":"2021-01-28","o":75.12,"h":76.17,"l":73.91,"c":73.91,"v":1650000},{"d":"2021-01-29","o":73.46,"h":73.85,"l":72.48,"c":72.72,"v":1744200},{"d":"2021-02-01","o":72.95,"h":73.7,"l":72.44,"c":72.84,"v":1365200},{"d":"2021-02-02","o":72.84,"h":74.53,"l":72.2,"c":72.77,"v":908500},{"d":"2021-02-03","o":72.77,"h":73.26,"l":72.39,"c":72.74,"v":748400},{"d":"2021-02-04","o":72.63,"h":74.36,"l":72.26,"c":73.93,"v":1453400},{"d":"2021-02-05","o":74.21,"h":74.86,"l":73.85,"c":74.2,"v":1243500},{"d":"2021-02-08","o":74.29,"h":74.45,"l":72.26,"c":72.59,"v":1637200},{"d":"2021-02-09","o":73.19,"h":73.5,"l":72.35,"c":73.26,"v":777300},{"d":"2021-02-10","o":73.74,"h":74.25,"l":73.17,"c":73.44,"v":1720000},{"d":"2021-02-11","o":73.53,"h":73.81,"l":72.23,"c":72.56,"v":1492400},{"d":"2021-02-12","o":72.33,"h":73.41,"l":71.91,"c":73.28,"v":1247300},{"d":"2021-02-16","o":73.21,"h":73.64,"l":71.82,"c":72.66,"v":1660400},{"d":"2021-02-17","o":72.98,"h":73.6,"l":72.29,"c":73.3,"v":1487200},{"d":"2021-02-18","o":73.24,"h":74.62,"l":73,"c":74.09,"v":1436900},{"d":"2021-02-19","o":74.09,"h":74.15,"l":72.26,"c":72.33,"v":1813700},{"d":"2021-02-22","o":72.37,"h":72.5,"l":69.79,"c":71,"v":2226300},{"d":"2021-02-23","o":71.59,"h":72.79,"l":71.22,"c":71.86,"v":1780900},{"d":"2021-02-24","o":71.57,"h":72.01,"l":71.04,"c":71.4,"v":1146000},{"d":"2021-02-25","o":71.21,"h":72.07,"l":71.21,"c":71.41,"v":1292400},{"d":"2021-02-26","o":71.53,"h":72.64,"l":70.25,"c":70.27,"v":2361100},{"d":"2021-03-01","o":70.94,"h":72.05,"l":70.89,"c":71.49,"v":1438300},{"d":"2021-03-02","o":71.75,"h":72.17,"l":70.85,"c":71.91,"v":1422800},{"d":"2021-03-03","o":71.6,"h":71.71,"l":70.43,"c":71.13,"v":1562900},{"d":"2021-03-04","o":71.32,"h":72.66,"l":70.9,"c":71.18,"v":1403600},{"d":"2021-03-05","o":71.45,"h":73.31,"l":71.31,"c":72.86,"v":1557800},{"d":"2021-03-08","o":73.13,"h":74.95,"l":72.88,"c":74.19,"v":1387900},{"d":"2021-03-09","o":73.61,"h":75.07,"l":73.61,"c":74.72,"v":2840900},{"d":"2021-03-10","o":75.03,"h":76.29,"l":74.83,"c":76.19,"v":3511700},{"d":"2021-03-11","o":76.09,"h":76.67,"l":75.86,"c":76.07,"v":3332500},{"d":"2021-03-12","o":76.36,"h":78,"l":76,"c":77.3,"v":1597800},{"d":"2021-03-15","o":77.55,"h":78.86,"l":77.32,"c":78.82,"v":1596500},{"d":"2021-03-16","o":78.43,"h":79.18,"l":78.27,"c":78.49,"v":1439500},{"d":"2021-03-17","o":78.85,"h":79.04,"l":78.02,"c":78.11,"v":1335100},{"d":"2021-03-18","o":78.23,"h":78.86,"l":77.55,"c":78.54,"v":1360900},{"d":"2021-03-19","o":78.63,"h":79.23,"l":77.97,"c":78.8,"v":3001500},{"d":"2021-03-22","o":78.55,"h":78.84,"l":77.69,"c":77.97,"v":1727600},{"d":"2021-03-23","o":78.08,"h":80.2,"l":77.68,"c":79.98,"v":999300},{"d":"2021-03-24","o":79.39,"h":81.32,"l":79.17,"c":80.99,"v":1568000},{"d":"2021-03-25","o":81.4,"h":82.44,"l":80.76,"c":81.59,"v":913200},{"d":"2021-03-26","o":81.43,"h":81.86,"l":80.33,"c":81.46,"v":1625700},{"d":"2021-03-29","o":81.49,"h":83.18,"l":81.31,"c":82.67,"v":915700},{"d":"2021-03-30","o":81.97,"h":82.46,"l":80.8,"c":81.33,"v":1064600},{"d":"2021-03-31","o":81.13,"h":81.61,"l":80.81,"c":81.36,"v":1388000},{"d":"2021-04-01","o":80.57,"h":81.43,"l":80.31,"c":81.03,"v":1111900},{"d":"2021-04-05","o":80.96,"h":82.39,"l":80.96,"c":81.49,"v":1385600},{"d":"2021-04-06","o":81.29,"h":81.77,"l":80.75,"c":81.5,"v":1011000},{"d":"2021-04-07","o":81.58,"h":81.9,"l":80.83,"c":81.3,"v":1239100},{"d":"2021-04-08","o":81.51,"h":81.81,"l":80.93,"c":81.11,"v":1395200},{"d":"2021-04-09","o":81.1,"h":81.48,"l":80.27,"c":80.53,"v":1371800},{"d":"2021-04-12","o":80.86,"h":81.56,"l":80.39,"c":80.72,"v":1664100},{"d":"2021-04-13","o":81.42,"h":82.45,"l":80.84,"c":82.28,"v":1432100},{"d":"2021-04-14","o":81.77,"h":82.67,"l":81.76,"c":82.62,"v":1279400},{"d":"2021-04-15","o":82.8,"h":83.75,"l":82.8,"c":83.58,"v":1289600},{"d":"2021-04-16","o":83.95,"h":84.66,"l":83.7,"c":84.24,"v":1306900},{"d":"2021-04-19","o":84.43,"h":84.49,"l":83.63,"c":83.79,"v":1319800},{"d":"2021-04-20","o":84.07,"h":86.17,"l":83.37,"c":85.89,"v":1364500},{"d":"2021-04-21","o":86.16,"h":86.56,"l":85.03,"c":85.08,"v":1034600},{"d":"2021-04-22","o":84.91,"h":85.27,"l":84.08,"c":84.81,"v":1308200},{"d":"2021-04-23","o":84.78,"h":85.19,"l":84.32,"c":84.78,"v":962200},{"d":"2021-04-26","o":84.94,"h":85,"l":84.15,"c":84.2,"v":808000},{"d":"2021-04-27","o":84.02,"h":84.15,"l":83.43,"c":83.45,"v":735900},{"d":"2021-04-28","o":83.76,"h":83.91,"l":83.3,"c":83.65,"v":630500},{"d":"2021-04-29","o":83.69,"h":84.51,"l":83.69,"c":84.14,"v":1007800},{"d":"2021-04-30","o":84.44,"h":84.95,"l":83.81,"c":84.84,"v":1347900},{"d":"2021-05-03","o":84.94,"h":85.78,"l":84.62,"c":85.16,"v":1179800},{"d":"2021-05-04","o":85.29,"h":85.56,"l":84.64,"c":85.19,"v":1082400},{"d":"2021-05-05","o":85.12,"h":85.12,"l":83.47,"c":84.35,"v":908000},{"d":"2021-05-06","o":84.67,"h":85.25,"l":84.27,"c":85.15,"v":970600},{"d":"2021-05-07","o":85.01,"h":86,"l":84.81,"c":84.98,"v":1198900},{"d":"2021-05-10","o":85.22,"h":86.78,"l":85.16,"c":85.84,"v":983600},{"d":"2021-05-11","o":85.84,"h":86.07,"l":82.51,"c":83.39,"v":1895000},{"d":"2021-05-12","o":83.62,"h":83.89,"l":82.31,"c":82.43,"v":1244200},{"d":"2021-05-13","o":82.21,"h":83.83,"l":82.1,"c":83.51,"v":959400},{"d":"2021-05-14","o":83.72,"h":84.73,"l":83.63,"c":83.7,"v":759800},{"d":"2021-05-17","o":83.81,"h":84.41,"l":83.3,"c":83.4,"v":954600},{"d":"2021-05-18","o":83.22,"h":84.27,"l":83.09,"c":83.93,"v":1784100},{"d":"2021-05-19","o":83.87,"h":84.31,"l":83.18,"c":84.21,"v":1251800},{"d":"2021-05-20","o":84.37,"h":85.19,"l":84.3,"c":84.5,"v":1392200},{"d":"2021-05-21","o":84.55,"h":85.16,"l":84.27,"c":85.11,"v":3299100},{"d":"2021-05-24","o":85.34,"h":85.79,"l":84.6,"c":84.66,"v":1977900},{"d":"2021-05-25","o":84.66,"h":84.68,"l":83.23,"c":83.72,"v":1278000},{"d":"2021-05-26","o":83.77,"h":84.31,"l":83.44,"c":83.94,"v":1200600},{"d":"2021-05-27","o":84.05,"h":84.17,"l":83.49,"c":83.67,"v":2156100},{"d":"2021-05-28","o":84,"h":84.44,"l":83.84,"c":84.2,"v":1437800},{"d":"2021-06-01","o":84.55,"h":84.61,"l":83.6,"c":84.18,"v":1791200},{"d":"2021-06-02","o":84.28,"h":85.64,"l":83.87,"c":85.22,"v":1320400},{"d":"2021-06-03","o":84.85,"h":85.85,"l":84.66,"c":85.56,"v":1117400},{"d":"2021-06-04","o":86.03,"h":86.21,"l":85.62,"c":86.13,"v":1752700},{"d":"2021-06-07","o":86.33,"h":86.46,"l":85.95,"c":86.13,"v":1437700},{"d":"2021-06-08","o":85.5,"h":85.84,"l":84.39,"c":84.75,"v":1398400},{"d":"2021-06-09","o":84.94,"h":85.55,"l":84.7,"c":85.36,"v":1195100},{"d":"2021-06-10","o":85.28,"h":86.26,"l":85.19,"c":85.85,"v":1483400},{"d":"2021-06-11","o":85.71,"h":85.83,"l":85.24,"c":85.79,"v":1440800},{"d":"2021-06-14","o":85.71,"h":86.04,"l":85.11,"c":85.84,"v":1227200},{"d":"2021-06-15","o":85.89,"h":86.78,"l":85.4,"c":86.14,"v":2035800},{"d":"2021-06-16","o":85.47,"h":86.31,"l":83.75,"c":83.91,"v":2084800},{"d":"2021-06-17","o":83.87,"h":85.02,"l":83.54,"c":84.49,"v":1511000},{"d":"2021-06-18","o":83.64,"h":83.98,"l":81.93,"c":82.11,"v":2955200},{"d":"2021-06-21","o":82.35,"h":83.67,"l":82.21,"c":83.39,"v":1173300},{"d":"2021-06-22","o":83.07,"h":83.58,"l":82.51,"c":82.52,"v":1486400},{"d":"2021-06-23","o":82.49,"h":82.61,"l":81.55,"c":81.69,"v":1769800},{"d":"2021-06-24","o":81.76,"h":81.85,"l":80.85,"c":81.25,"v":1649000},{"d":"2021-06-25","o":81.13,"h":81.78,"l":81,"c":81.74,"v":1748000},{"d":"2021-06-28","o":81.93,"h":82.6,"l":81.65,"c":81.92,"v":1250800},{"d":"2021-06-29","o":81.64,"h":81.82,"l":79.49,"c":79.91,"v":1829800},{"d":"2021-06-30","o":79.97,"h":80.37,"l":79.35,"c":80.04,"v":1370000},{"d":"2021-07-01","o":80.05,"h":81.16,"l":79.85,"c":80.7,"v":1020300},{"d":"2021-07-02","o":80.7,"h":80.79,"l":80.2,"c":80.7,"v":833900},{"d":"2021-07-06","o":80.57,"h":81.46,"l":79.98,"c":81.4,"v":960400},{"d":"2021-07-07","o":81.24,"h":82.52,"l":80.84,"c":82.32,"v":1018100},{"d":"2021-07-08","o":82.09,"h":82.69,"l":81.78,"c":82.06,"v":1069300},{"d":"2021-07-09","o":82.39,"h":82.56,"l":81.47,"c":81.92,"v":1294700},{"d":"2021-07-12","o":81.72,"h":83.15,"l":81.54,"c":82.88,"v":1022900},{"d":"2021-07-13","o":82.82,"h":83.41,"l":82.26,"c":82.63,"v":868200},{"d":"2021-07-14","o":82.48,"h":83.64,"l":82.03,"c":83.22,"v":711200},{"d":"2021-07-15","o":83.02,"h":84.27,"l":82.92,"c":84.07,"v":1462400},{"d":"2021-07-16","o":84.21,"h":85.46,"l":83.9,"c":85.06,"v":808600},{"d":"2021-07-19","o":84.8,"h":85.54,"l":82.97,"c":83.98,"v":1471100},{"d":"2021-07-20","o":84.09,"h":85.11,"l":83.73,"c":83.98,"v":949100},{"d":"2021-07-21","o":83.94,"h":83.98,"l":82.27,"c":82.3,"v":1210400},{"d":"2021-07-22","o":82.29,"h":82.76,"l":81.89,"c":82.49,"v":735200},{"d":"2021-07-23","o":82.45,"h":83.42,"l":82.24,"c":83.39,"v":552000},{"d":"2021-07-26","o":83.11,"h":83.5,"l":82.61,"c":83.25,"v":651200},{"d":"2021-07-27","o":83.32,"h":85.21,"l":82.81,"c":84.99,"v":742900},{"d":"2021-07-28","o":84.99,"h":85.1,"l":83.63,"c":84.19,"v":737000},{"d":"2021-07-29","o":84.33,"h":84.69,"l":83.8,"c":84.27,"v":717600},{"d":"2021-07-30","o":84.26,"h":84.97,"l":83.81,"c":83.92,"v":939700},{"d":"2021-08-02","o":84.13,"h":85.03,"l":83.9,"c":84.81,"v":746100},{"d":"2021-08-03","o":85.02,"h":85.97,"l":84.24,"c":85.61,"v":795600},{"d":"2021-08-04","o":85.35,"h":85.35,"l":84.08,"c":85.25,"v":897400},{"d":"2021-08-05","o":85.39,"h":86.16,"l":84.85,"c":86.13,"v":859300},{"d":"2021-08-06","o":86.24,"h":87.94,"l":85.76,"c":86.86,"v":1396100},{"d":"2021-08-09","o":86.86,"h":87.81,"l":86.86,"c":87.71,"v":1165100},{"d":"2021-08-10","o":87.81,"h":88,"l":87.26,"c":87.68,"v":811200},{"d":"2021-08-11","o":87.86,"h":88.46,"l":87.67,"c":88.16,"v":837700},{"d":"2021-08-12","o":88.37,"h":88.37,"l":87.82,"c":87.92,"v":910400},{"d":"2021-08-13","o":88.17,"h":88.96,"l":87.84,"c":88.84,"v":726100},{"d":"2021-08-16","o":89.02,"h":89.88,"l":88.84,"c":89.61,"v":699900},{"d":"2021-08-17","o":89.52,"h":90.05,"l":89.12,"c":89.98,"v":708100},{"d":"2021-08-18","o":89.92,"h":90.12,"l":88.95,"c":89.28,"v":624600},{"d":"2021-08-19","o":89.44,"h":90.77,"l":89.31,"c":89.57,"v":960000},{"d":"2021-08-20","o":89.4,"h":90.1,"l":88.85,"c":89.59,"v":1589600},{"d":"2021-08-23","o":89.48,"h":89.48,"l":87.48,"c":87.55,"v":1486300},{"d":"2021-08-24","o":87.59,"h":87.68,"l":86.6,"c":87.14,"v":1166800},{"d":"2021-08-25","o":86.95,"h":87.72,"l":86.46,"c":87.34,"v":788900},{"d":"2021-08-26","o":87.25,"h":87.78,"l":86.73,"c":87.62,"v":908800},{"d":"2021-08-27","o":87.9,"h":88.3,"l":87.54,"c":88.02,"v":911900},{"d":"2021-08-30","o":88.09,"h":88.76,"l":87.81,"c":88.49,"v":741300},{"d":"2021-08-31","o":88.52,"h":88.82,"l":87.27,"c":87.72,"v":1640200},{"d":"2021-09-01","o":87.94,"h":89.12,"l":87.63,"c":88.76,"v":1402300},{"d":"2021-09-02","o":89.02,"h":89.21,"l":88.42,"c":88.98,"v":1167100},{"d":"2021-09-03","o":88.85,"h":89.1,"l":88.07,"c":88.11,"v":788000},{"d":"2021-09-07","o":87.04,"h":87.23,"l":85.81,"c":86.14,"v":1251500},{"d":"2021-09-08","o":86.25,"h":88.7,"l":85.91,"c":88.43,"v":1198900},{"d":"2021-09-09","o":88.48,"h":88.58,"l":87.71,"c":87.88,"v":946800},{"d":"2021-09-10","o":87.78,"h":88,"l":86.97,"c":87.01,"v":1288400},{"d":"2021-09-13","o":87.67,"h":87.92,"l":85.88,"c":86.09,"v":1167600},{"d":"2021-09-14","o":86.48,"h":86.91,"l":85.75,"c":85.93,"v":781900},{"d":"2021-09-15","o":85.59,"h":86.13,"l":85.05,"c":85.34,"v":893400},{"d":"2021-09-16","o":85.6,"h":86.19,"l":84.91,"c":85.05,"v":1228900},{"d":"2021-09-17","o":84.63,"h":85.4,"l":83.48,"c":83.6,"v":1764100},{"d":"2021-09-20","o":83.4,"h":84.28,"l":82.72,"c":83.44,"v":1092000},{"d":"2021-09-21","o":83.66,"h":84.24,"l":82.85,"c":82.92,"v":991600},{"d":"2021-09-22","o":83.4,"h":83.87,"l":82.64,"c":83.57,"v":1057500},{"d":"2021-09-23","o":83.42,"h":84.22,"l":83.21,"c":83.31,"v":1214200},{"d":"2021-09-24","o":83.32,"h":83.88,"l":83.15,"c":83.57,"v":823800},{"d":"2021-09-27","o":83.65,"h":84.26,"l":82.09,"c":82.2,"v":1068500},{"d":"2021-09-28","o":81.84,"h":82.26,"l":80.93,"c":81.42,"v":1084300},{"d":"2021-09-29","o":81.4,"h":82.89,"l":81.36,"c":82.34,"v":955100},{"d":"2021-09-30","o":82.26,"h":82.33,"l":80.82,"c":81,"v":1509700},{"d":"2021-10-01","o":81.5,"h":81.51,"l":80.46,"c":80.61,"v":917400},{"d":"2021-10-04","o":80.34,"h":82.28,"l":80.27,"c":81.86,"v":1109100},{"d":"2021-10-05","o":81.75,"h":82.39,"l":81.53,"c":81.61,"v":1033000},{"d":"2021-10-06","o":81.54,"h":83.12,"l":81.04,"c":82.97,"v":939900},{"d":"2021-10-07","o":83.23,"h":83.91,"l":82.56,"c":82.72,"v":787200},{"d":"2021-10-08","o":82.59,"h":82.8,"l":82.01,"c":82.14,"v":604200},{"d":"2021-10-11","o":82.2,"h":82.27,"l":81.12,"c":81.27,"v":718400},{"d":"2021-10-12","o":81.29,"h":81.97,"l":81,"c":81.61,"v":844100},{"d":"2021-10-13","o":81.69,"h":82.71,"l":81.26,"c":82.6,"v":745500},{"d":"2021-10-14","o":82.94,"h":83.93,"l":82.6,"c":83.9,"v":1747600},{"d":"2021-10-15","o":84.14,"h":84.29,"l":83.1,"c":83.18,"v":1007600},{"d":"2021-10-18","o":82.6,"h":83.24,"l":82.11,"c":82.68,"v":1253900},{"d":"2021-10-19","o":83.04,"h":83.68,"l":82.85,"c":83.51,"v":666400},{"d":"2021-10-20","o":83.84,"h":84.77,"l":83.82,"c":84.35,"v":575000},{"d":"2021-10-21","o":84.49,"h":84.77,"l":84.19,"c":84.49,"v":581100},{"d":"2021-10-22","o":84.64,"h":85.48,"l":84.59,"c":85.28,"v":412900},{"d":"2021-10-25","o":85.17,"h":85.34,"l":84.51,"c":84.73,"v":515200},{"d":"2021-10-26","o":84.8,"h":85.81,"l":84.56,"c":85.34,"v":585700},{"d":"2021-10-27","o":85.61,"h":85.69,"l":84.3,"c":84.46,"v":649800},{"d":"2021-10-28","o":84.14,"h":84.94,"l":84.09,"c":84.81,"v":528100},{"d":"2021-10-29","o":84.71,"h":85.29,"l":83.8,"c":84.29,"v":814200},{"d":"2021-11-01","o":84.44,"h":84.58,"l":83.53,"c":84.28,"v":911000},{"d":"2021-11-02","o":84.58,"h":84.86,"l":83.54,"c":84.33,"v":919800},{"d":"2021-11-03","o":84.34,"h":85.05,"l":83.47,"c":84.19,"v":966000},{"d":"2021-11-04","o":84.03,"h":85.01,"l":83.07,"c":84.37,"v":1364900},{"d":"2021-11-05","o":84.73,"h":85.86,"l":84.53,"c":85.5,"v":730000},{"d":"2021-11-08","o":85.56,"h":85.56,"l":82.15,"c":82.98,"v":1432500},{"d":"2021-11-09","o":83.13,"h":83.94,"l":82.95,"c":83.04,"v":1433700},{"d":"2021-11-10","o":83.45,"h":84.5,"l":83.4,"c":84.42,"v":1058100},{"d":"2021-11-11","o":84.12,"h":84.34,"l":83.36,"c":84.1,"v":657000},{"d":"2021-11-12","o":84.29,"h":84.71,"l":83.69,"c":84.55,"v":751200},{"d":"2021-11-15","o":85.03,"h":85.83,"l":84.7,"c":85.79,"v":794500},{"d":"2021-11-16","o":85.9,"h":86.2,"l":85.09,"c":85.14,"v":691100},{"d":"2021-11-17","o":84.88,"h":85.74,"l":84.45,"c":85.49,"v":578000},{"d":"2021-11-18","o":85.39,"h":85.71,"l":84.26,"c":84.42,"v":870100},{"d":"2021-11-19","o":84.84,"h":85.51,"l":84.57,"c":85.38,"v":993600},{"d":"2021-11-22","o":85.24,"h":86.76,"l":85.05,"c":86.28,"v":896600},{"d":"2021-11-23","o":86.59,"h":86.59,"l":85.58,"c":85.9,"v":731400},{"d":"2021-11-24","o":86,"h":86.24,"l":85.41,"c":85.76,"v":635700},{"d":"2021-11-26","o":85.11,"h":85.87,"l":84.38,"c":84.51,"v":644800},{"d":"2021-11-29","o":84.88,"h":85.38,"l":84.11,"c":85.09,"v":1068000},{"d":"2021-11-30","o":84.62,"h":84.93,"l":81.44,"c":81.59,"v":3378200},{"d":"2021-12-01","o":81.99,"h":84.24,"l":81.84,"c":82.22,"v":1372500},{"d":"2021-12-02","o":82.29,"h":83.95,"l":82.29,"c":83.23,"v":1263500},{"d":"2021-12-03","o":83.69,"h":85.04,"l":82.89,"c":85.03,"v":1273500},{"d":"2021-12-06","o":85.9,"h":87.39,"l":85.76,"c":85.94,"v":1244600},{"d":"2021-12-07","o":85.39,"h":86.96,"l":85.06,"c":86.53,"v":1202500},{"d":"2021-12-08","o":86.75,"h":87.5,"l":86.35,"c":86.79,"v":1052600},{"d":"2021-12-09","o":86.81,"h":87.24,"l":86.23,"c":86.7,"v":1164100},{"d":"2021-12-10","o":87.05,"h":87.78,"l":86.71,"c":87.24,"v":756500},{"d":"2021-12-13","o":87.29,"h":88.45,"l":87.18,"c":87.96,"v":940400},{"d":"2021-12-14","o":88.15,"h":88.34,"l":87.11,"c":87.19,"v":1521300},{"d":"2021-12-15","o":87.64,"h":88.45,"l":87.45,"c":88.43,"v":1282900},{"d":"2021-12-16","o":88.27,"h":89.4,"l":88.09,"c":88.66,"v":1442800},{"d":"2021-12-17","o":88.4,"h":88.7,"l":86.08,"c":86.41,"v":2589200},{"d":"2021-12-20","o":85.83,"h":86.61,"l":84.87,"c":86.4,"v":1503300},{"d":"2021-12-21","o":86.82,"h":87.75,"l":86.23,"c":87.18,"v":2172300},{"d":"2021-12-22","o":86.97,"h":87.41,"l":86.5,"c":87.06,"v":1054800},{"d":"2021-12-23","o":87.06,"h":87.8,"l":86.84,"c":87.02,"v":922200},{"d":"2021-12-27","o":87.2,"h":87.57,"l":86.84,"c":87.55,"v":909300},{"d":"2021-12-28","o":87.44,"h":88.44,"l":87.44,"c":88.42,"v":780500},{"d":"2021-12-29","o":88.05,"h":89.09,"l":88.05,"c":88.91,"v":1112800},{"d":"2021-12-30","o":89.05,"h":89.45,"l":88.6,"c":89.06,"v":921200},{"d":"2021-12-31","o":88.95,"h":89.46,"l":88.44,"c":89.01,"v":726100},{"d":"2022-01-03","o":89.25,"h":89.25,"l":87.39,"c":88.58,"v":1134800},{"d":"2022-01-04","o":88.56,"h":89.45,"l":88,"c":88.11,"v":996900},{"d":"2022-01-05","o":88.11,"h":89.09,"l":87.79,"c":88.33,"v":1135800},{"d":"2022-01-06","o":88.2,"h":88.85,"l":87.67,"c":87.9,"v":865500},{"d":"2022-01-07","o":87.63,"h":88.71,"l":87.27,"c":88.24,"v":822800},{"d":"2022-01-10","o":88.3,"h":88.5,"l":86.89,"c":87.51,"v":1321100},{"d":"2022-01-11","o":87.5,"h":87.98,"l":86.35,"c":86.97,"v":1591700},{"d":"2022-01-12","o":86.84,"h":87.97,"l":86.37,"c":87.71,"v":1057100},{"d":"2022-01-13","o":87.79,"h":89.5,"l":87.46,"c":88.86,"v":1739500},{"d":"2022-01-14","o":88.59,"h":89,"l":87.83,"c":88.09,"v":1952300},{"d":"2022-01-18","o":87.68,"h":87.98,"l":86.45,"c":87.62,"v":1202700},{"d":"2022-01-19","o":87.84,"h":88.33,"l":87.23,"c":87.64,"v":929900},{"d":"2022-01-20","o":87.86,"h":89.06,"l":87.67,"c":87.88,"v":956200},{"d":"2022-01-21","o":88.59,"h":88.96,"l":87.46,"c":87.72,"v":1157900},{"d":"2022-01-24","o":87.46,"h":88.13,"l":84.29,"c":86.4,"v":1937900},{"d":"2022-01-25","o":85.64,"h":86.96,"l":85.32,"c":85.98,"v":1211000},{"d":"2022-01-26","o":86.09,"h":86.97,"l":84.78,"c":85.58,"v":1481500},{"d":"2022-01-27","o":86.29,"h":87.19,"l":85.77,"c":86.32,"v":1865300},{"d":"2022-01-28","o":86.16,"h":87.65,"l":85.42,"c":87.65,"v":2766500},{"d":"2022-01-31","o":87.1,"h":88.83,"l":86.8,"c":88.74,"v":2207800},{"d":"2022-02-01","o":88.62,"h":89.11,"l":86.96,"c":87.59,"v":2278300},{"d":"2022-02-02","o":87.55,"h":88.79,"l":87.46,"c":88.56,"v":1292700},{"d":"2022-02-03","o":88.78,"h":89.19,"l":87.89,"c":88.01,"v":917200},{"d":"2022-02-04","o":87.29,"h":87.93,"l":86.28,"c":86.88,"v":807100},{"d":"2022-02-07","o":86.67,"h":87.63,"l":86.4,"c":87.36,"v":1277200},{"d":"2022-02-08","o":87.7,"h":87.9,"l":87.16,"c":87.39,"v":855300},{"d":"2022-02-09","o":87.92,"h":88.24,"l":87.36,"c":87.71,"v":975800},{"d":"2022-02-10","o":86.97,"h":87.42,"l":85.37,"c":85.56,"v":1110000},{"d":"2022-02-11","o":85.79,"h":86.31,"l":85.28,"c":85.72,"v":1349800},{"d":"2022-02-14","o":86.21,"h":86.46,"l":84.14,"c":85.13,"v":1324600},{"d":"2022-02-15","o":85.64,"h":86.05,"l":83.96,"c":84.38,"v":958400},{"d":"2022-02-16","o":84.41,"h":84.88,"l":83.54,"c":84.47,"v":803300},{"d":"2022-02-17","o":84.35,"h":85.04,"l":83.55,"c":84.51,"v":1055200},{"d":"2022-02-18","o":83.54,"h":85.43,"l":83.5,"c":84.67,"v":1379500},{"d":"2022-02-22","o":85.29,"h":85.81,"l":83.98,"c":84.92,"v":970400},{"d":"2022-02-23","o":84.91,"h":85.21,"l":83.65,"c":83.76,"v":876000},{"d":"2022-02-24","o":83.29,"h":83.68,"l":81.77,"c":83.25,"v":1259700},{"d":"2022-02-25","o":84.1,"h":86.06,"l":83.99,"c":86.03,"v":1334000},{"d":"2022-02-28","o":85.32,"h":86.18,"l":85.02,"c":85.95,"v":1519200},{"d":"2022-03-01","o":85.9,"h":86.38,"l":84.01,"c":84.79,"v":1213800},{"d":"2022-03-02","o":84.85,"h":86.25,"l":84.73,"c":85.99,"v":1297000},{"d":"2022-03-03","o":86.14,"h":87.65,"l":86.14,"c":87.3,"v":908700},{"d":"2022-03-04","o":87.03,"h":89.6,"l":86.82,"c":89.52,"v":1158200},{"d":"2022-03-07","o":89.58,"h":89.85,"l":88.38,"c":89.57,"v":1787800},{"d":"2022-03-08","o":89.47,"h":89.62,"l":87.73,"c":87.75,"v":1616500},{"d":"2022-03-09","o":88.58,"h":88.58,"l":86.62,"c":86.74,"v":1930900},{"d":"2022-03-10","o":86.42,"h":87.71,"l":86.23,"c":87.55,"v":983000},{"d":"2022-03-11","o":87.37,"h":88.53,"l":87.26,"c":87.49,"v":933100},{"d":"2022-03-14","o":88.15,"h":88.6,"l":86.95,"c":87.38,"v":791700},{"d":"2022-03-15","o":88.25,"h":88.5,"l":87.54,"c":88.46,"v":1262100},{"d":"2022-03-16","o":88.37,"h":88.65,"l":86.87,"c":87.93,"v":1189400},{"d":"2022-03-17","o":88.17,"h":89.14,"l":87.88,"c":88.61,"v":1319700},{"d":"2022-03-18","o":88.57,"h":89.02,"l":87.65,"c":87.85,"v":2223300},{"d":"2022-03-21","o":88.07,"h":89.64,"l":88.07,"c":89.46,"v":1362200},{"d":"2022-03-22","o":89.83,"h":89.83,"l":88.4,"c":88.58,"v":1149500},{"d":"2022-03-23","o":88.78,"h":89.59,"l":88.25,"c":89.13,"v":1530000},{"d":"2022-03-24","o":89.04,"h":90.02,"l":88.84,"c":89.55,"v":893100},{"d":"2022-03-25","o":89.99,"h":91.18,"l":89.56,"c":90.78,"v":1675500},{"d":"2022-03-28","o":90.79,"h":92,"l":89.98,"c":91.8,"v":1838000},{"d":"2022-03-29","o":92.02,"h":92.46,"l":91.42,"c":92.4,"v":1533700},{"d":"2022-03-30","o":92.57,"h":93.87,"l":92.17,"c":93.82,"v":1752900},{"d":"2022-03-31","o":93.67,"h":94.73,"l":93.67,"c":93.76,"v":1512800},{"d":"2022-04-01","o":93.72,"h":94.85,"l":93.11,"c":94.79,"v":1246300},{"d":"2022-04-04","o":94.22,"h":94.82,"l":93.21,"c":94.39,"v":1019400},{"d":"2022-04-05","o":94.56,"h":95.82,"l":94.45,"c":94.94,"v":1409200},{"d":"2022-04-06","o":95.22,"h":97.5,"l":95.08,"c":97.13,"v":1735800},{"d":"2022-04-07","o":97,"h":97.12,"l":95.93,"c":96.8,"v":1314100},{"d":"2022-04-08","o":97.24,"h":97.52,"l":96.41,"c":97.07,"v":1352300},{"d":"2022-04-11","o":97.2,"h":97.61,"l":96.23,"c":96.48,"v":1097100},{"d":"2022-04-12","o":96.25,"h":97.22,"l":95.8,"c":96.75,"v":847600},{"d":"2022-04-13","o":96.75,"h":97.03,"l":95.79,"c":96.25,"v":1132300},{"d":"2022-04-14","o":96.6,"h":96.93,"l":96.16,"c":96.25,"v":795300},{"d":"2022-04-18","o":96.56,"h":97,"l":95.62,"c":96.08,"v":758600},{"d":"2022-04-19","o":96.54,"h":96.82,"l":96.21,"c":96.62,"v":1111300},{"d":"2022-04-20","o":97.52,"h":98.63,"l":97.2,"c":98.51,"v":1253300},{"d":"2022-04-21","o":98.49,"h":99.2,"l":97.66,"c":97.81,"v":1182900},{"d":"2022-04-22","o":97.69,"h":97.99,"l":96.68,"c":96.88,"v":1111100},{"d":"2022-04-25","o":97.12,"h":97.46,"l":94.84,"c":95.92,"v":1397900},{"d":"2022-04-26","o":95.75,"h":96.7,"l":94.9,"c":94.92,"v":884300},{"d":"2022-04-27","o":94.94,"h":95.69,"l":93.77,"c":94.33,"v":1038400},{"d":"2022-04-28","o":94.64,"h":95.64,"l":94.01,"c":95.45,"v":1155400},{"d":"2022-04-29","o":94.94,"h":95,"l":92.78,"c":92.9,"v":1537500},{"d":"2022-05-02","o":93.42,"h":94.02,"l":90.91,"c":92,"v":1254500},{"d":"2022-05-03","o":92.62,"h":93.82,"l":91.9,"c":92.42,"v":1174000},{"d":"2022-05-04","o":92.7,"h":94.05,"l":92.48,"c":93.86,"v":1136300},{"d":"2022-05-05","o":93.44,"h":93.97,"l":92.55,"c":93.25,"v":1272300},{"d":"2022-05-06","o":92.61,"h":93.4,"l":91.72,"c":92.65,"v":1800600},{"d":"2022-05-09","o":92.19,"h":93.38,"l":91.17,"c":92.68,"v":1699100},{"d":"2022-05-10","o":92.68,"h":93.93,"l":90.87,"c":92.89,"v":2522800},{"d":"2022-05-11","o":92.77,"h":94.86,"l":92.67,"c":93.42,"v":1635800},{"d":"2022-05-12","o":93.54,"h":93.76,"l":91.18,"c":92.61,"v":1439100},{"d":"2022-05-13","o":93.09,"h":93.3,"l":91.6,"c":93.11,"v":1413500},{"d":"2022-05-16","o":93.37,"h":93.48,"l":92.12,"c":92.98,"v":1196600},{"d":"2022-05-17","o":93.45,"h":93.92,"l":92.05,"c":93.5,"v":1389200},{"d":"2022-05-18","o":93.88,"h":93.9,"l":92.3,"c":92.8,"v":1414800},{"d":"2022-05-19","o":92.52,"h":92.8,"l":91.38,"c":92.48,"v":1392400},{"d":"2022-05-20","o":92.85,"h":92.97,"l":91.8,"c":92.64,"v":2045300},{"d":"2022-05-23","o":93.62,"h":93.88,"l":92.36,"c":93.23,"v":1176300},{"d":"2022-05-24","o":93.45,"h":95.81,"l":92.96,"c":95.51,"v":1415500},{"d":"2022-05-25","o":95.71,"h":95.71,"l":94.94,"c":95.49,"v":1278700},{"d":"2022-05-26","o":96.32,"h":96.69,"l":95.84,"c":95.87,"v":1164800},{"d":"2022-05-27","o":95.62,"h":96.73,"l":95.28,"c":96.55,"v":1116300},{"d":"2022-05-31","o":95.5,"h":96.03,"l":94.55,"c":95.19,"v":1581300},{"d":"2022-06-01","o":95.32,"h":95.32,"l":94.08,"c":94.37,"v":1312100},{"d":"2022-06-02","o":94.75,"h":94.92,"l":92.87,"c":94.11,"v":2610500},{"d":"2022-06-03","o":94.12,"h":94.59,"l":93.25,"c":93.31,"v":1615100},{"d":"2022-06-06","o":93.63,"h":94.03,"l":92.88,"c":93.15,"v":1713800},{"d":"2022-06-07","o":92.13,"h":94.1,"l":91.95,"c":93.72,"v":2733600},{"d":"2022-06-08","o":93.44,"h":93.44,"l":92.05,"c":92.34,"v":2412400},{"d":"2022-06-09","o":92.39,"h":92.71,"l":89.88,"c":89.94,"v":1094200},{"d":"2022-06-10","o":89.03,"h":89.99,"l":88.65,"c":89.24,"v":970700},{"d":"2022-06-13","o":88.23,"h":88.5,"l":85.13,"c":85.58,"v":1563200},{"d":"2022-06-14","o":85.56,"h":85.97,"l":82.58,"c":83.3,"v":1544000},{"d":"2022-06-15","o":83.85,"h":84.59,"l":82.33,"c":83.26,"v":1263900},{"d":"2022-06-16","o":82.16,"h":82.43,"l":81.2,"c":82,"v":1332500},{"d":"2022-06-17","o":82.21,"h":82.64,"l":80.59,"c":81.39,"v":2183300},{"d":"2022-06-21","o":81.65,"h":82.95,"l":81.46,"c":82.45,"v":1576300},{"d":"2022-06-22","o":82.1,"h":83.83,"l":82.1,"c":83.28,"v":1554700},{"d":"2022-06-23","o":83.44,"h":85.38,"l":83.34,"c":85.31,"v":1682600},{"d":"2022-06-24","o":85.69,"h":88.51,"l":85.31,"c":87.91,"v":3015300},{"d":"2022-06-27","o":87.59,"h":89.24,"l":87.37,"c":88.97,"v":1748500},{"d":"2022-06-28","o":89.36,"h":90.4,"l":89.06,"c":89.6,"v":1628100},{"d":"2022-06-29","o":89.79,"h":90.26,"l":88.94,"c":89.64,"v":1302400},{"d":"2022-06-30","o":88.85,"h":90.95,"l":88.85,"c":90.36,"v":2035200},{"d":"2022-07-01","o":90.72,"h":92.41,"l":90.35,"c":92.19,"v":2232100},{"d":"2022-07-05","o":91.75,"h":92.03,"l":86.78,"c":87.99,"v":1883500},{"d":"2022-07-06","o":88.39,"h":89.5,"l":87.6,"c":88.51,"v":1551700},{"d":"2022-07-07","o":88.51,"h":89.41,"l":87.99,"c":88.24,"v":1269600},{"d":"2022-07-08","o":88.11,"h":88.45,"l":87.43,"c":87.75,"v":1250000},{"d":"2022-07-11","o":87.29,"h":88.49,"l":86.9,"c":87.92,"v":1536600},{"d":"2022-07-12","o":87.41,"h":88.77,"l":87.29,"c":87.52,"v":1283800},{"d":"2022-07-13","o":86.96,"h":88.02,"l":86.7,"c":87.08,"v":748100},{"d":"2022-07-14","o":85.56,"h":87.2,"l":85.44,"c":87.05,"v":887400},{"d":"2022-07-15","o":87.79,"h":87.88,"l":86.36,"c":87.75,"v":861100},{"d":"2022-07-18","o":87.4,"h":87.71,"l":86.36,"c":86.42,"v":894800},{"d":"2022-07-19","o":86.69,"h":87.01,"l":86.35,"c":86.47,"v":1374200},{"d":"2022-07-20","o":86.56,"h":86.69,"l":85.16,"c":85.85,"v":1788100},{"d":"2022-07-21","o":85.62,"h":86.34,"l":85.3,"c":86.31,"v":885100},{"d":"2022-07-22","o":86.76,"h":87.6,"l":86.57,"c":87.43,"v":662300},{"d":"2022-07-25","o":87.28,"h":88.37,"l":87.1,"c":88.28,"v":658600},{"d":"2022-07-26","o":88.12,"h":89.57,"l":88.12,"c":89.4,"v":652300},{"d":"2022-07-27","o":89.14,"h":89.56,"l":88.68,"c":89.39,"v":646000},{"d":"2022-07-28","o":90.25,"h":92.25,"l":90.03,"c":92.06,"v":985100},{"d":"2022-07-29","o":92.11,"h":93.57,"l":91.97,"c":93.12,"v":1002700},{"d":"2022-08-01","o":93.1,"h":93.37,"l":92.25,"c":93.02,"v":1197600},{"d":"2022-08-02","o":93.55,"h":93.93,"l":92.46,"c":92.53,"v":1352300},{"d":"2022-08-03","o":92.18,"h":92.55,"l":90.34,"c":92.3,"v":1610800},{"d":"2022-08-04","o":92.24,"h":92.85,"l":91.48,"c":91.59,"v":1546700},{"d":"2022-08-05","o":91.45,"h":93.01,"l":89.41,"c":91.3,"v":1580300},{"d":"2022-08-08","o":92.14,"h":92.5,"l":91.46,"c":91.89,"v":1246100},{"d":"2022-08-09","o":92.25,"h":93.61,"l":92.1,"c":93.46,"v":1056900},{"d":"2022-08-10","o":93.86,"h":94.18,"l":93.12,"c":93.95,"v":1508000},{"d":"2022-08-11","o":93.9,"h":94.72,"l":93.18,"c":94.03,"v":1318900},{"d":"2022-08-12","o":94.56,"h":95.06,"l":94.23,"c":94.83,"v":1740800},{"d":"2022-08-15","o":94.85,"h":96.11,"l":94.51,"c":95.99,"v":1046600},{"d":"2022-08-16","o":95.8,"h":96.86,"l":95.68,"c":96.02,"v":1238600},{"d":"2022-08-17","o":95.89,"h":96.58,"l":95.69,"c":96.34,"v":840200},{"d":"2022-08-18","o":96.53,"h":97.05,"l":96.32,"c":96.7,"v":1193700},{"d":"2022-08-19","o":96.93,"h":97.53,"l":96.48,"c":97.35,"v":1380400},{"d":"2022-08-22","o":96.83,"h":97.11,"l":95.56,"c":95.83,"v":1332100},{"d":"2022-08-23","o":95.7,"h":95.95,"l":94.68,"c":95.34,"v":769800},{"d":"2022-08-24","o":95.41,"h":95.87,"l":94.83,"c":95.74,"v":1212200},{"d":"2022-08-25","o":95.83,"h":96.36,"l":95.35,"c":96.32,"v":1571200},{"d":"2022-08-26","o":96.17,"h":96.52,"l":94.73,"c":94.79,"v":1098200},{"d":"2022-08-29","o":94.25,"h":95.91,"l":93.75,"c":95.25,"v":959300},{"d":"2022-08-30","o":95.54,"h":95.54,"l":93.15,"c":93.34,"v":891500},{"d":"2022-08-31","o":93.28,"h":93.73,"l":92.6,"c":92.62,"v":1628400},{"d":"2022-09-01","o":92.76,"h":93.91,"l":92.28,"c":93.86,"v":935000},{"d":"2022-09-02","o":93.75,"h":94.79,"l":92.47,"c":92.93,"v":876100},{"d":"2022-09-06","o":92.64,"h":93.52,"l":91.97,"c":92.22,"v":993200},{"d":"2022-09-07","o":92.78,"h":95.66,"l":92.7,"c":95.61,"v":1359600},{"d":"2022-09-08","o":95.28,"h":95.62,"l":94.45,"c":94.82,"v":1111200},{"d":"2022-09-09","o":95.13,"h":95.92,"l":94.61,"c":95.61,"v":1443300},{"d":"2022-09-12","o":95.92,"h":96.36,"l":95.31,"c":95.93,"v":1050700},{"d":"2022-09-13","o":95.14,"h":95.35,"l":92.6,"c":93.08,"v":1156000},{"d":"2022-09-14","o":93.1,"h":94.49,"l":93.1,"c":93.73,"v":958800},{"d":"2022-09-15","o":93.22,"h":93.22,"l":91.04,"c":91.18,"v":1106000},{"d":"2022-09-16","o":90.97,"h":91.97,"l":90.97,"c":91.73,"v":2386200},{"d":"2022-09-19","o":91.41,"h":92.37,"l":90.88,"c":92.3,"v":873800},{"d":"2022-09-20","o":91.59,"h":91.71,"l":90.26,"c":91.24,"v":1257800},{"d":"2022-09-21","o":91.92,"h":93.01,"l":90.42,"c":90.46,"v":1793700},{"d":"2022-09-22","o":90.32,"h":91,"l":89.6,"c":90.41,"v":1283600},{"d":"2022-09-23","o":89.45,"h":89.63,"l":87.99,"c":89.08,"v":1149700},{"d":"2022-09-26","o":88.71,"h":88.75,"l":86.22,"c":86.71,"v":1852700},{"d":"2022-09-27","o":87.03,"h":87.37,"l":84.71,"c":85.11,"v":1604600},{"d":"2022-09-28","o":86.31,"h":86.6,"l":85.05,"c":86,"v":1286800},{"d":"2022-09-29","o":85.66,"h":85.66,"l":82.2,"c":82.49,"v":1473100},{"d":"2022-09-30","o":83.01,"h":83.25,"l":80.34,"c":80.55,"v":2197700},{"d":"2022-10-03","o":81.78,"h":83.25,"l":81.03,"c":82.75,"v":1348500},{"d":"2022-10-04","o":82.84,"h":84.18,"l":82.5,"c":84.07,"v":1039500},{"d":"2022-10-05","o":83,"h":83,"l":80.89,"c":81.44,"v":1354600},{"d":"2022-10-06","o":81.13,"h":81.13,"l":78.58,"c":78.84,"v":1708600},{"d":"2022-10-07","o":78.94,"h":79.17,"l":76.52,"c":76.96,"v":1739900},{"d":"2022-10-10","o":77.03,"h":78.36,"l":76.9,"c":77.69,"v":1261100},{"d":"2022-10-11","o":77.28,"h":78.63,"l":77.01,"c":77.88,"v":1649500},{"d":"2022-10-12","o":77.72,"h":77.97,"l":74.89,"c":74.94,"v":2328000},{"d":"2022-10-13","o":73.97,"h":77.39,"l":73.28,"c":77.19,"v":2599400},{"d":"2022-10-14","o":77.96,"h":78.65,"l":75.98,"c":76.25,"v":1239800},{"d":"2022-10-17","o":77.07,"h":78.55,"l":77.07,"c":77.71,"v":1191300},{"d":"2022-10-18","o":79.17,"h":79.83,"l":78.63,"c":79.36,"v":1224300},{"d":"2022-10-19","o":78.34,"h":79.26,"l":77.79,"c":78.56,"v":907800},{"d":"2022-10-20","o":78.28,"h":78.28,"l":76.27,"c":76.62,"v":1465800},{"d":"2022-10-21","o":76.88,"h":78.23,"l":76.17,"c":77.58,"v":1199600},{"d":"2022-10-24","o":78.09,"h":78.82,"l":77.25,"c":77.87,"v":1959300},{"d":"2022-10-25","o":78.02,"h":79.67,"l":77.84,"c":79.52,"v":1884300},{"d":"2022-10-26","o":80.01,"h":80.4,"l":79.21,"c":79.51,"v":948000},{"d":"2022-10-27","o":80.05,"h":81.34,"l":79.89,"c":80.28,"v":1290000},{"d":"2022-10-28","o":80.6,"h":82.46,"l":80.6,"c":82.33,"v":913300},{"d":"2022-10-31","o":82.33,"h":82.33,"l":81.09,"c":81.52,"v":1178400},{"d":"2022-11-01","o":81.82,"h":82.38,"l":81.05,"c":82.12,"v":1125100},{"d":"2022-11-02","o":81.86,"h":83.57,"l":81.16,"c":81.17,"v":1683700},{"d":"2022-11-03","o":80.54,"h":82.18,"l":79.88,"c":81.14,"v":1937100},{"d":"2022-11-04","o":81.28,"h":82.36,"l":80.02,"c":81.03,"v":1777400},{"d":"2022-11-07","o":81.27,"h":82.19,"l":80.04,"c":81.02,"v":3203600},{"d":"2022-11-08","o":81.55,"h":82.91,"l":81.24,"c":82.33,"v":2195400},{"d":"2022-11-09","o":82.09,"h":82.66,"l":81.17,"c":81.57,"v":1972200},{"d":"2022-11-10","o":83.77,"h":85.4,"l":82.46,"c":85.3,"v":2052700},{"d":"2022-11-11","o":85.41,"h":85.41,"l":82.78,"c":83.32,"v":1479300},{"d":"2022-11-14","o":83.4,"h":83.79,"l":82.45,"c":82.48,"v":1276200},{"d":"2022-11-15","o":83.19,"h":83.86,"l":82.14,"c":83.42,"v":824000},{"d":"2022-11-16","o":83.63,"h":84.99,"l":83.56,"c":84.48,"v":1194000},{"d":"2022-11-17","o":83.72,"h":84.05,"l":83.11,"c":83.59,"v":1492800},{"d":"2022-11-18","o":84.6,"h":86.27,"l":84.49,"c":86.18,"v":1689800},{"d":"2022-11-21","o":86.4,"h":87.4,"l":86.02,"c":86.76,"v":1579000},{"d":"2022-11-22","o":87.02,"h":87.91,"l":86.59,"c":87.23,"v":957800},{"d":"2022-11-23","o":87,"h":88.22,"l":87,"c":88.14,"v":923200},{"d":"2022-11-25","o":88.49,"h":88.96,"l":88.38,"c":88.81,"v":350000},{"d":"2022-11-28","o":88.18,"h":88.48,"l":87.3,"c":87.94,"v":1056500},{"d":"2022-11-29","o":87.5,"h":87.66,"l":86.84,"c":87.24,"v":1011000},{"d":"2022-11-30","o":87.07,"h":89.63,"l":86.88,"c":89.32,"v":2240500},{"d":"2022-12-01","o":90.16,"h":90.89,"l":88.62,"c":88.7,"v":1076100},{"d":"2022-12-02","o":87.71,"h":88.38,"l":87.16,"c":88.04,"v":941900},{"d":"2022-12-05","o":87.38,"h":87.66,"l":86.86,"c":87.25,"v":842600},{"d":"2022-12-06","o":86.46,"h":87.32,"l":86.02,"c":87.29,"v":1175800},{"d":"2022-12-07","o":87.21,"h":87.68,"l":86.26,"c":86.61,"v":1031200},{"d":"2022-12-08","o":86.51,"h":88.33,"l":86.32,"c":88.18,"v":1136000},{"d":"2022-12-09","o":87.81,"h":89.16,"l":87.79,"c":88.61,"v":1188500},{"d":"2022-12-12","o":89.4,"h":90.7,"l":88.71,"c":90.69,"v":1005600},{"d":"2022-12-13","o":92.04,"h":92.44,"l":89.86,"c":90.86,"v":1269400},{"d":"2022-12-14","o":91.14,"h":92.16,"l":89.33,"c":89.79,"v":1485800},{"d":"2022-12-15","o":89.28,"h":89.77,"l":87.86,"c":88.19,"v":1400600},{"d":"2022-12-16","o":87.49,"h":88.33,"l":86.63,"c":87.73,"v":2888200},{"d":"2022-12-19","o":87.45,"h":88.06,"l":86.74,"c":87.3,"v":836700},{"d":"2022-12-20","o":87.32,"h":87.59,"l":86.66,"c":87.2,"v":725000},{"d":"2022-12-21","o":87.31,"h":88.63,"l":87.14,"c":88.6,"v":918900},{"d":"2022-12-22","o":88.04,"h":88.39,"l":86.76,"c":88.36,"v":876300},{"d":"2022-12-23","o":88.14,"h":89.65,"l":88.14,"c":89.53,"v":792000},{"d":"2022-12-27","o":89.77,"h":90.4,"l":89.2,"c":90.28,"v":1356700},{"d":"2022-12-28","o":90.49,"h":90.92,"l":89.27,"c":89.38,"v":972900},{"d":"2022-12-29","o":89.96,"h":90.43,"l":89.74,"c":90.01,"v":805300},{"d":"2022-12-30","o":90.13,"h":90.35,"l":88.16,"c":88.92,"v":716500},{"d":"2023-01-03","o":88.99,"h":89.35,"l":87.39,"c":88.49,"v":1084500},{"d":"2023-01-04","o":88.94,"h":90.04,"l":88.28,"c":88.96,"v":1350000},{"d":"2023-01-05","o":88.14,"h":88.61,"l":85.67,"c":86,"v":1362000},{"d":"2023-01-06","o":86.79,"h":88.57,"l":86.57,"c":88.32,"v":1587100},{"d":"2023-01-09","o":88.06,"h":89.87,"l":88.06,"c":89.41,"v":1479200},{"d":"2023-01-10","o":89.38,"h":89.39,"l":88.19,"c":89.12,"v":1055500},{"d":"2023-01-11","o":89.28,"h":90.76,"l":89.19,"c":90.62,"v":1427400},{"d":"2023-01-12","o":90.92,"h":90.92,"l":89.59,"c":89.75,"v":1091600},{"d":"2023-01-13","o":89.12,"h":90.34,"l":88.59,"c":90.15,"v":2667700},{"d":"2023-01-17","o":90.41,"h":90.68,"l":88.84,"c":89.24,"v":2124500},{"d":"2023-01-18","o":89.52,"h":89.52,"l":86.59,"c":86.68,"v":2359700},{"d":"2023-01-19","o":86.65,"h":86.65,"l":85.74,"c":86.04,"v":937200},{"d":"2023-01-20","o":85.99,"h":86.74,"l":84.95,"c":86.68,"v":970900},{"d":"2023-01-23","o":86.25,"h":86.94,"l":85.7,"c":85.98,"v":1478100},{"d":"2023-01-24","o":85.97,"h":86.83,"l":84.98,"c":86.47,"v":1118400},{"d":"2023-01-25","o":85.82,"h":86.91,"l":85.51,"c":86.89,"v":1575100},{"d":"2023-01-26","o":86.73,"h":87.58,"l":86.56,"c":87.45,"v":1138700},{"d":"2023-01-27","o":87.23,"h":87.82,"l":86.93,"c":87.18,"v":1122100},{"d":"2023-01-30","o":86.93,"h":87.71,"l":86.61,"c":86.91,"v":1821500},{"d":"2023-01-31","o":87.17,"h":87.3,"l":85.66,"c":86.87,"v":2479200},{"d":"2023-02-01","o":86.46,"h":87.98,"l":86.33,"c":87.29,"v":2930900},{"d":"2023-02-02","o":87.48,"h":88.32,"l":86.51,"c":86.73,"v":2296500},{"d":"2023-02-03","o":86.26,"h":86.49,"l":84.43,"c":85.3,"v":2301100},{"d":"2023-02-06","o":85.16,"h":86.26,"l":85.02,"c":85.9,"v":1863300},{"d":"2023-02-07","o":85.42,"h":86.18,"l":85.09,"c":85.99,"v":2005800},{"d":"2023-02-08","o":85.6,"h":85.6,"l":84.29,"c":84.72,"v":1463800},{"d":"2023-02-09","o":84.57,"h":85.37,"l":83.67,"c":83.72,"v":1109000},{"d":"2023-02-10","o":84.02,"h":85.62,"l":83.72,"c":85.5,"v":1162000},{"d":"2023-02-13","o":85.5,"h":85.99,"l":85.32,"c":85.84,"v":892600},{"d":"2023-02-14","o":85.6,"h":86.07,"l":84.74,"c":85.2,"v":882500},{"d":"2023-02-15","o":84.8,"h":85.96,"l":84.6,"c":85.83,"v":1093500},{"d":"2023-02-16","o":85.26,"h":86.52,"l":84.69,"c":85.84,"v":1846600},{"d":"2023-02-17","o":86.11,"h":87.58,"l":85.64,"c":87.26,"v":1283400},{"d":"2023-02-21","o":86.75,"h":87,"l":85.84,"c":86.04,"v":1091400},{"d":"2023-02-22","o":86.2,"h":86.85,"l":85.28,"c":85.5,"v":1134700},{"d":"2023-02-23","o":85.97,"h":85.97,"l":84.46,"c":84.96,"v":1279400},{"d":"2023-02-24","o":84.11,"h":84.67,"l":83.36,"c":84.37,"v":1487500},{"d":"2023-02-27","o":84.66,"h":85.48,"l":83.74,"c":83.9,"v":957200},{"d":"2023-02-28","o":83.48,"h":84.16,"l":82.68,"c":82.71,"v":1659800},{"d":"2023-03-01","o":82.15,"h":82.26,"l":80.44,"c":81.04,"v":1841700},{"d":"2023-03-02","o":81.19,"h":82.54,"l":80.69,"c":82.37,"v":1261100},{"d":"2023-03-03","o":82.71,"h":83.76,"l":81.65,"c":83.73,"v":1543100},{"d":"2023-03-06","o":83.78,"h":84.44,"l":83.43,"c":83.85,"v":773100},{"d":"2023-03-07","o":84.08,"h":84.27,"l":82.06,"c":82.44,"v":955600},{"d":"2023-03-08","o":82.51,"h":83.2,"l":82.13,"c":83.15,"v":844700},{"d":"2023-03-09","o":83.52,"h":84.26,"l":82.3,"c":82.66,"v":887600},{"d":"2023-03-10","o":82.92,"h":83.08,"l":80.63,"c":81.05,"v":870900},{"d":"2023-03-13","o":81.18,"h":84.98,"l":81.05,"c":83.31,"v":1995000},{"d":"2023-03-14","o":83.29,"h":84.53,"l":82.93,"c":83.71,"v":1196700},{"d":"2023-03-15","o":83.54,"h":85.89,"l":83.06,"c":85.24,"v":1441800},{"d":"2023-03-16","o":84.83,"h":86.28,"l":84.69,"c":86.05,"v":1497900},{"d":"2023-03-17","o":85.77,"h":86,"l":84.54,"c":85.02,"v":2192100},{"d":"2023-03-20","o":85.35,"h":86.31,"l":85.35,"c":85.97,"v":1022200},{"d":"2023-03-21","o":85.8,"h":85.86,"l":82.04,"c":83.74,"v":1568600},{"d":"2023-03-22","o":83.32,"h":83.75,"l":81.79,"c":81.81,"v":1663800},{"d":"2023-03-23","o":81.91,"h":82.56,"l":80.53,"c":80.61,"v":1334400},{"d":"2023-03-24","o":80.77,"h":84.09,"l":80.68,"c":84.04,"v":1159500},{"d":"2023-03-27","o":84.52,"h":84.94,"l":83.76,"c":83.99,"v":941100},{"d":"2023-03-28","o":83.75,"h":85.22,"l":83.75,"c":84.57,"v":871500},{"d":"2023-03-29","o":85.16,"h":86.12,"l":85.16,"c":86.01,"v":1278400},{"d":"2023-03-30","o":86.19,"h":86.86,"l":85.79,"c":86.45,"v":1515800},{"d":"2023-03-31","o":86.74,"h":86.98,"l":85.77,"c":86.39,"v":1251700},{"d":"2023-04-03","o":85.91,"h":86.94,"l":85.4,"c":86.16,"v":1370700},{"d":"2023-04-04","o":86.38,"h":86.66,"l":85.98,"c":86.41,"v":1038100},{"d":"2023-04-05","o":86.98,"h":89.31,"l":86.81,"c":89.27,"v":1591200},{"d":"2023-04-06","o":89.85,"h":90.24,"l":88.84,"c":90.07,"v":1543800},{"d":"2023-04-10","o":89.34,"h":90.07,"l":88.9,"c":90.01,"v":1592300},{"d":"2023-04-11","o":90.18,"h":90.35,"l":89.58,"c":90.17,"v":1459200},{"d":"2023-04-12","o":90.4,"h":90.49,"l":89.55,"c":89.97,"v":1629900},{"d":"2023-04-13","o":89.46,"h":90.4,"l":88.37,"c":90.1,"v":940600},{"d":"2023-04-14","o":89.24,"h":89.74,"l":88.97,"c":89.46,"v":1416200},{"d":"2023-04-17","o":89.79,"h":90.39,"l":88.75,"c":89.74,"v":1225700},{"d":"2023-04-18","o":89.32,"h":89.75,"l":88.24,"c":88.29,"v":1191300},{"d":"2023-04-19","o":88.58,"h":89.43,"l":88.54,"c":89.29,"v":790800},{"d":"2023-04-20","o":89.45,"h":89.54,"l":88.74,"c":89.5,"v":704400},{"d":"2023-04-21","o":90.24,"h":90.49,"l":89.24,"c":89.96,"v":777100},{"d":"2023-04-24","o":90.09,"h":90.85,"l":89.31,"c":90.72,"v":1004300},{"d":"2023-04-25","o":90.76,"h":91.18,"l":90.55,"c":90.76,"v":550800},{"d":"2023-04-26","o":90.03,"h":90.8,"l":88.77,"c":88.99,"v":755400},{"d":"2023-04-27","o":88.88,"h":89.95,"l":88.49,"c":89.72,"v":847300},{"d":"2023-04-28","o":89.63,"h":90.13,"l":88.48,"c":88.97,"v":873200},{"d":"2023-05-01","o":88.71,"h":90.55,"l":88.32,"c":89.63,"v":1157200},{"d":"2023-05-02","o":89.63,"h":89.86,"l":88.31,"c":89.11,"v":1315800},{"d":"2023-05-03","o":89.51,"h":90.01,"l":88.55,"c":88.65,"v":789500},{"d":"2023-05-04","o":88.89,"h":90.27,"l":88.22,"c":89.75,"v":1682800},{"d":"2023-05-05","o":89.87,"h":90.66,"l":89.34,"c":90.47,"v":1325900},{"d":"2023-05-08","o":89.94,"h":90.72,"l":88.87,"c":89.14,"v":1253600},{"d":"2023-05-09","o":88.94,"h":89.16,"l":88.45,"c":88.84,"v":989200},{"d":"2023-05-10","o":89.33,"h":90,"l":88.88,"c":89.8,"v":621500},{"d":"2023-05-11","o":89.94,"h":89.94,"l":88.52,"c":88.84,"v":801500},{"d":"2023-05-12","o":89.44,"h":89.91,"l":87.18,"c":87.72,"v":2839900},{"d":"2023-05-15","o":87.96,"h":88.14,"l":84.37,"c":85.06,"v":2271100},{"d":"2023-05-16","o":85.25,"h":85.41,"l":83.47,"c":83.52,"v":1781000},{"d":"2023-05-17","o":83.49,"h":83.67,"l":82.66,"c":83.33,"v":1284300},{"d":"2023-05-18","o":82.7,"h":83.85,"l":82.37,"c":83.36,"v":1256600},{"d":"2023-05-19","o":83.84,"h":85.06,"l":83.52,"c":84.12,"v":1973300},{"d":"2023-05-22","o":84.29,"h":84.84,"l":83.54,"c":83.62,"v":959400},{"d":"2023-05-23","o":83.47,"h":84.04,"l":82.6,"c":82.71,"v":1436400},{"d":"2023-05-24","o":82.61,"h":83.27,"l":82.06,"c":82.13,"v":1345900},{"d":"2023-05-25","o":81.84,"h":81.84,"l":80.62,"c":80.95,"v":1169500},{"d":"2023-05-26","o":80.83,"h":80.83,"l":80,"c":80.77,"v":1061200},{"d":"2023-05-30","o":80.52,"h":81.09,"l":79.96,"c":80.14,"v":1268800},{"d":"2023-05-31","o":80.32,"h":81.63,"l":79.89,"c":81.07,"v":1521600},{"d":"2023-06-01","o":81.15,"h":81.21,"l":79.93,"c":80.36,"v":1592800},{"d":"2023-06-02","o":79.8,"h":81.85,"l":79.8,"c":81.17,"v":2018800},{"d":"2023-06-05","o":81.11,"h":82.47,"l":81.11,"c":81.94,"v":1264900},{"d":"2023-06-06","o":82.33,"h":82.83,"l":81.36,"c":81.55,"v":1232600},{"d":"2023-06-07","o":81.48,"h":83.67,"l":81.07,"c":83.59,"v":1481300},{"d":"2023-06-08","o":83.45,"h":83.91,"l":82.44,"c":83.79,"v":972100},{"d":"2023-06-09","o":83.89,"h":83.91,"l":83.28,"c":83.36,"v":1093600},{"d":"2023-06-12","o":84.14,"h":84.48,"l":83.09,"c":83.53,"v":1369600},{"d":"2023-06-13","o":82.2,"h":82.98,"l":81.93,"c":82.53,"v":2060700},{"d":"2023-06-14","o":82.77,"h":83.9,"l":82.57,"c":82.84,"v":1344400},{"d":"2023-06-15","o":82.85,"h":84.14,"l":82.67,"c":83.97,"v":1301900},{"d":"2023-06-16","o":84.14,"h":84.98,"l":83.96,"c":84.08,"v":2814200},{"d":"2023-06-20","o":83.78,"h":83.89,"l":82.72,"c":82.88,"v":1142200},{"d":"2023-06-21","o":82.44,"h":83.41,"l":81.34,"c":83.2,"v":1248300},{"d":"2023-06-22","o":83.47,"h":83.47,"l":82.01,"c":82.29,"v":785900},{"d":"2023-06-23","o":82.53,"h":82.92,"l":80.55,"c":80.83,"v":1845000},{"d":"2023-06-26","o":81.09,"h":82.16,"l":80.75,"c":81.98,"v":743800},{"d":"2023-06-27","o":81.99,"h":82.81,"l":81.8,"c":82.59,"v":1069700},{"d":"2023-06-28","o":82.57,"h":82.57,"l":80.65,"c":80.85,"v":898800},{"d":"2023-06-29","o":80.21,"h":81.48,"l":79.94,"c":80.99,"v":822400},{"d":"2023-06-30","o":81.02,"h":81.97,"l":81.01,"c":81.67,"v":1117800},{"d":"2023-07-03","o":81.46,"h":82.85,"l":81.3,"c":82.85,"v":543300},{"d":"2023-07-05","o":82.47,"h":84.47,"l":82.36,"c":83.74,"v":1492300},{"d":"2023-07-06","o":83.08,"h":83.77,"l":82.33,"c":83.28,"v":1131600},{"d":"2023-07-07","o":82.76,"h":83.14,"l":82.19,"c":82.26,"v":1422200},{"d":"2023-07-10","o":82.01,"h":82.67,"l":81.4,"c":82.1,"v":1317300},{"d":"2023-07-11","o":82.24,"h":83.48,"l":82.08,"c":83.42,"v":990500},{"d":"2023-07-12","o":83.87,"h":84.89,"l":83.61,"c":84.57,"v":1027000},{"d":"2023-07-13","o":84.41,"h":85.3,"l":84.37,"c":85.25,"v":1091900},{"d":"2023-07-14","o":84.94,"h":85.83,"l":84.24,"c":85.47,"v":1371900},{"d":"2023-07-17","o":85.28,"h":85.45,"l":84.2,"c":84.43,"v":1875700},{"d":"2023-07-18","o":84.5,"h":85.19,"l":83.39,"c":84.31,"v":1843900},{"d":"2023-07-19","o":84.79,"h":85.64,"l":84.65,"c":85.19,"v":1323000},{"d":"2023-07-20","o":85.42,"h":86.95,"l":84.56,"c":86.93,"v":1629900},{"d":"2023-07-21","o":87.2,"h":88.65,"l":86.84,"c":88.29,"v":1363800},{"d":"2023-07-24","o":88.33,"h":88.4,"l":87.11,"c":87.28,"v":1704300},{"d":"2023-07-25","o":87.14,"h":88.24,"l":87.01,"c":88.02,"v":1527800},{"d":"2023-07-26","o":87.96,"h":88.72,"l":87.57,"c":88.1,"v":1084200},{"d":"2023-07-27","o":87.65,"h":88.17,"l":86.37,"c":86.62,"v":1367900},{"d":"2023-07-28","o":87.3,"h":87.51,"l":85.52,"c":85.83,"v":1090800},{"d":"2023-07-31","o":86.18,"h":86.39,"l":85.16,"c":85.67,"v":1285400},{"d":"2023-08-01","o":85.48,"h":85.89,"l":84.46,"c":84.64,"v":1194300},{"d":"2023-08-02","o":84.58,"h":85.13,"l":84.15,"c":84.39,"v":1205700},{"d":"2023-08-03","o":84.25,"h":85.74,"l":82.12,"c":82.92,"v":1705900},{"d":"2023-08-04","o":83.02,"h":83.49,"l":81.11,"c":81.4,"v":1392500},{"d":"2023-08-07","o":81.67,"h":81.94,"l":81.15,"c":81.21,"v":1228600},{"d":"2023-08-08","o":81.25,"h":81.41,"l":80.22,"c":81.35,"v":1212100},{"d":"2023-08-09","o":81.05,"h":81.93,"l":80.73,"c":81.01,"v":958400},{"d":"2023-08-10","o":81.22,"h":81.66,"l":80.28,"c":80.47,"v":825300},{"d":"2023-08-11","o":80.55,"h":81.09,"l":80.15,"c":80.91,"v":1034800},{"d":"2023-08-14","o":80.95,"h":80.95,"l":79.72,"c":79.97,"v":1127600},{"d":"2023-08-15","o":79.47,"h":79.56,"l":78.72,"c":78.76,"v":1522900},{"d":"2023-08-16","o":79.29,"h":79.85,"l":78.92,"c":79.53,"v":1177600},{"d":"2023-08-17","o":79.39,"h":80.45,"l":79.17,"c":79.19,"v":1143100},{"d":"2023-08-18","o":79.33,"h":80.75,"l":79.29,"c":80.57,"v":1665100},{"d":"2023-08-21","o":80.35,"h":80.62,"l":79.37,"c":80.07,"v":1373200},{"d":"2023-08-22","o":79.89,"h":80.47,"l":79.77,"c":80.3,"v":1126500},{"d":"2023-08-23","o":80.55,"h":80.59,"l":79.67,"c":80.32,"v":1063100},{"d":"2023-08-24","o":79.99,"h":81.28,"l":79.82,"c":79.98,"v":1449400},{"d":"2023-08-25","o":80.31,"h":80.97,"l":80.12,"c":80.45,"v":1054400},{"d":"2023-08-28","o":80.61,"h":81.08,"l":80.16,"c":80.32,"v":1099000},{"d":"2023-08-29","o":80.58,"h":80.97,"l":80.3,"c":80.54,"v":1328000},{"d":"2023-08-30","o":80.51,"h":81,"l":79.97,"c":80.4,"v":735200},{"d":"2023-08-31","o":80.6,"h":80.65,"l":79.26,"c":79.27,"v":1071100},{"d":"2023-09-01","o":79.91,"h":79.91,"l":77.76,"c":78.45,"v":911300},{"d":"2023-09-05","o":78.32,"h":78.37,"l":76.65,"c":77.28,"v":1123600},{"d":"2023-09-06","o":77.48,"h":77.71,"l":77.05,"c":77.67,"v":1205900},{"d":"2023-09-07","o":78.09,"h":79.23,"l":78.09,"c":78.7,"v":1002000},{"d":"2023-09-08","o":78.78,"h":79.56,"l":78.67,"c":79.41,"v":1393600},{"d":"2023-09-11","o":79.24,"h":79.82,"l":79.07,"c":79.27,"v":980300},{"d":"2023-09-12","o":78.79,"h":78.91,"l":78.13,"c":78.74,"v":1559100},{"d":"2023-09-13","o":78.93,"h":80.63,"l":78.86,"c":80.1,"v":1420300},{"d":"2023-09-14","o":80.35,"h":81.09,"l":80.26,"c":81.04,"v":1094900},{"d":"2023-09-15","o":80.82,"h":81.65,"l":80.61,"c":80.77,"v":1577600},{"d":"2023-09-18","o":80.8,"h":81.25,"l":80.18,"c":80.68,"v":1310400},{"d":"2023-09-19","o":80.76,"h":81.08,"l":80.21,"c":80.22,"v":1219800},{"d":"2023-09-20","o":80.71,"h":81.45,"l":80.14,"c":80.44,"v":1016700},{"d":"2023-09-21","o":80.46,"h":80.93,"l":79.66,"c":80.12,"v":1166900},{"d":"2023-09-22","o":79.73,"h":80.58,"l":79.58,"c":80.21,"v":1934500},{"d":"2023-09-25","o":79.52,"h":80.19,"l":78.62,"c":79.55,"v":1128200},{"d":"2023-09-26","o":79.46,"h":79.67,"l":76.51,"c":76.85,"v":1680300},{"d":"2023-09-27","o":76.75,"h":77.03,"l":75.77,"c":76.11,"v":1669600},{"d":"2023-09-28","o":76.62,"h":76.71,"l":74.33,"c":74.44,"v":1945200},{"d":"2023-09-29","o":75.1,"h":75.59,"l":74.45,"c":74.83,"v":1826300},{"d":"2023-10-02","o":74.55,"h":74.6,"l":70.48,"c":71.13,"v":2623200},{"d":"2023-10-03","o":70.65,"h":72.76,"l":69.71,"c":72.57,"v":2197900},{"d":"2023-10-04","o":73.08,"h":73.12,"l":71.36,"c":72.83,"v":1517600},{"d":"2023-10-05","o":72.7,"h":73.57,"l":72.32,"c":73.25,"v":1728700},{"d":"2023-10-06","o":72.31,"h":74.28,"l":71.43,"c":74,"v":1594600},{"d":"2023-10-09","o":74,"h":75.1,"l":73.8,"c":75.06,"v":1567800},{"d":"2023-10-10","o":75.08,"h":76.33,"l":75,"c":76.17,"v":2082600},{"d":"2023-10-11","o":76.67,"h":77.44,"l":75.99,"c":77.39,"v":1817700},{"d":"2023-10-12","o":77.05,"h":77.52,"l":76.08,"c":76.72,"v":2026300},{"d":"2023-10-13","o":77.63,"h":78.12,"l":77.17,"c":77.95,"v":2443300},{"d":"2023-10-16","o":78.1,"h":78.7,"l":77.58,"c":78.32,"v":1992800},{"d":"2023-10-17","o":77.82,"h":78.95,"l":77.77,"c":78.4,"v":1777900},{"d":"2023-10-18","o":78.41,"h":78.82,"l":77.78,"c":78.49,"v":2760200},{"d":"2023-10-19","o":78.12,"h":78.73,"l":77.58,"c":77.65,"v":1641800},{"d":"2023-10-20","o":77.82,"h":78.36,"l":76.31,"c":76.33,"v":2380100},{"d":"2023-10-23","o":74.86,"h":75.95,"l":73.14,"c":75.08,"v":2867600},{"d":"2023-10-24","o":75.96,"h":76.79,"l":75.8,"c":76.36,"v":1905100},{"d":"2023-10-25","o":76.03,"h":77.04,"l":75.91,"c":76.85,"v":1752200},{"d":"2023-10-26","o":77.05,"h":78.12,"l":76.55,"c":77.05,"v":1594300},{"d":"2023-10-27","o":76.63,"h":77.04,"l":75.14,"c":75.38,"v":1582100},{"d":"2023-10-30","o":75.63,"h":76.26,"l":74.35,"c":75.04,"v":1793100},{"d":"2023-10-31","o":75.44,"h":75.93,"l":74.66,"c":75.71,"v":1550500},{"d":"2023-11-01","o":75.87,"h":77.43,"l":75.05,"c":76.84,"v":1585100},{"d":"2023-11-02","o":76.59,"h":78.89,"l":76.56,"c":78.12,"v":1531600},{"d":"2023-11-03","o":79.38,"h":79.47,"l":78.44,"c":78.51,"v":1198600},{"d":"2023-11-06","o":78.45,"h":78.72,"l":77.95,"c":78.28,"v":1324000},{"d":"2023-11-07","o":78.33,"h":78.33,"l":77.55,"c":78,"v":1770500},{"d":"2023-11-08","o":77.66,"h":77.66,"l":76.49,"c":77.59,"v":1535300},{"d":"2023-11-09","o":78.34,"h":79.5,"l":75.65,"c":76.1,"v":2396100},{"d":"2023-11-10","o":76.9,"h":76.99,"l":75.66,"c":76.27,"v":1378100},{"d":"2023-11-13","o":76.25,"h":76.33,"l":74.71,"c":74.78,"v":1960500},{"d":"2023-11-14","o":76.33,"h":77.9,"l":76.29,"c":77.35,"v":1748000},{"d":"2023-11-15","o":77.17,"h":78.57,"l":77.05,"c":77.68,"v":1716800},{"d":"2023-11-16","o":78.21,"h":78.96,"l":76.63,"c":76.78,"v":3168600},{"d":"2023-11-17","o":77.16,"h":77.16,"l":76.33,"c":77.12,"v":1949600},{"d":"2023-11-20","o":76.78,"h":77.38,"l":75.77,"c":76.82,"v":1395700},{"d":"2023-11-21","o":76.86,"h":77.09,"l":76.01,"c":76.7,"v":1608900},{"d":"2023-11-22","o":77.22,"h":77.22,"l":76.34,"c":77,"v":1626300},{"d":"2023-11-24","o":76.91,"h":77.36,"l":76.55,"c":77.17,"v":646300},{"d":"2023-11-27","o":77.16,"h":77.73,"l":76.71,"c":77.46,"v":1731400},{"d":"2023-11-28","o":77.43,"h":78.6,"l":77.25,"c":77.85,"v":1653300},{"d":"2023-11-29","o":78,"h":78.71,"l":76.89,"c":76.99,"v":1563900},{"d":"2023-11-30","o":77.18,"h":77.67,"l":76.79,"c":77.59,"v":2940500},{"d":"2023-12-01","o":77.62,"h":78.98,"l":77.36,"c":78.97,"v":1981200},{"d":"2023-12-04","o":78.42,"h":79.32,"l":78.16,"c":78.53,"v":1929200},{"d":"2023-12-05","o":78.68,"h":78.68,"l":77.5,"c":77.72,"v":1488000},{"d":"2023-12-06","o":78.26,"h":79.14,"l":77.86,"c":79.09,"v":1925300},{"d":"2023-12-07","o":79.25,"h":79.51,"l":78.45,"c":78.73,"v":1680500},{"d":"2023-12-08","o":78.8,"h":79.05,"l":77.78,"c":78.02,"v":1619400},{"d":"2023-12-11","o":77.76,"h":78.32,"l":77.57,"c":78.18,"v":2177200},{"d":"2023-12-12","o":77.47,"h":78.03,"l":76.83,"c":77.96,"v":1964600},{"d":"2023-12-13","o":77.91,"h":81.36,"l":77.52,"c":81.32,"v":2416300},{"d":"2023-12-14","o":81.75,"h":82.09,"l":74.57,"c":75.02,"v":7698200},{"d":"2023-12-15","o":73.47,"h":74.07,"l":70.81,"c":71.73,"v":7428200},{"d":"2023-12-18","o":72.01,"h":72.88,"l":70.65,"c":71.14,"v":4240800},{"d":"2023-12-19","o":71.07,"h":72.42,"l":71.01,"c":72.35,"v":2440900},{"d":"2023-12-20","o":72.33,"h":72.64,"l":71.79,"c":72.04,"v":3392600},{"d":"2023-12-21","o":72.1,"h":72.65,"l":71.14,"c":72.1,"v":2349900},{"d":"2023-12-22","o":72.59,"h":73.12,"l":71.94,"c":72.07,"v":2006000},{"d":"2023-12-26","o":72.05,"h":72.36,"l":71.64,"c":71.77,"v":1658100},{"d":"2023-12-27","o":71.68,"h":72.26,"l":71.29,"c":71.7,"v":1509500},{"d":"2023-12-28","o":71.5,"h":72.47,"l":71.47,"c":72.3,"v":1060000},{"d":"2023-12-29","o":71.97,"h":72.63,"l":71.77,"c":72.34,"v":1181700},{"d":"2024-01-02","o":72.13,"h":74.01,"l":71.82,"c":74,"v":1531200},{"d":"2024-01-03","o":74,"h":74.24,"l":73.17,"c":73.67,"v":2090800},{"d":"2024-01-04","o":73.37,"h":74.39,"l":73.19,"c":73.91,"v":1939900},{"d":"2024-01-05","o":73.84,"h":74.36,"l":73.34,"c":74.05,"v":1411000},{"d":"2024-01-08","o":73.86,"h":74.75,"l":73.59,"c":74.66,"v":1612200},{"d":"2024-01-09","o":74.33,"h":74.75,"l":73.8,"c":74.02,"v":1752100},{"d":"2024-01-10","o":73.86,"h":74.33,"l":73.75,"c":73.78,"v":1248700},{"d":"2024-01-11","o":73.45,"h":73.45,"l":71.49,"c":72.2,"v":1780900},{"d":"2024-01-12","o":72.64,"h":72.89,"l":71.69,"c":71.89,"v":1920700},{"d":"2024-01-16","o":71.53,"h":71.74,"l":70.82,"c":71.21,"v":1933900},{"d":"2024-01-17","o":71.04,"h":71.95,"l":70.19,"c":70.32,"v":1531400},{"d":"2024-01-18","o":69.87,"h":69.93,"l":69,"c":69.61,"v":2216500},{"d":"2024-01-19","o":69.81,"h":69.97,"l":68.94,"c":69.28,"v":2365600},{"d":"2024-01-22","o":69.17,"h":69.79,"l":68.52,"c":68.85,"v":1847200},{"d":"2024-01-23","o":68.82,"h":69.26,"l":68.36,"c":69.02,"v":1915200},{"d":"2024-01-24","o":69.5,"h":69.67,"l":67.7,"c":68.36,"v":2265800},{"d":"2024-01-25","o":68.81,"h":69.73,"l":68.72,"c":69.68,"v":1779300},{"d":"2024-01-26","o":69.95,"h":70.23,"l":69.04,"c":69.51,"v":2696700},{"d":"2024-01-29","o":69.62,"h":70.12,"l":69.13,"c":69.79,"v":1500200},{"d":"2024-01-30","o":69.65,"h":70.49,"l":68.76,"c":70.03,"v":2351200},{"d":"2024-01-31","o":70.73,"h":70.81,"l":69.15,"c":69.57,"v":1789000},{"d":"2024-02-01","o":69.23,"h":70.86,"l":68.83,"c":70.7,"v":2245500},{"d":"2024-02-02","o":69.94,"h":70.18,"l":69.11,"c":69.41,"v":1765800},{"d":"2024-02-05","o":68.81,"h":68.88,"l":67.85,"c":67.97,"v":2619800},{"d":"2024-02-06","o":67.72,"h":68.72,"l":67.54,"c":68.38,"v":2215900},{"d":"2024-02-07","o":68.58,"h":68.69,"l":67.85,"c":68.69,"v":1715500},{"d":"2024-02-08","o":68.26,"h":68.33,"l":67.32,"c":67.92,"v":1658200},{"d":"2024-02-09","o":67.75,"h":68.84,"l":67.54,"c":68.7,"v":1885800},{"d":"2024-02-12","o":68.76,"h":69.38,"l":68.26,"c":69.17,"v":1263600},{"d":"2024-02-13","o":69.12,"h":69.35,"l":67.03,"c":68.27,"v":1715500},{"d":"2024-02-14","o":68.38,"h":68.81,"l":67.68,"c":68.61,"v":1359200},{"d":"2024-02-15","o":68.8,"h":70.08,"l":68.62,"c":69.54,"v":2583400},{"d":"2024-02-16","o":69.48,"h":70.08,"l":68.6,"c":69.51,"v":3362500},{"d":"2024-02-20","o":69.58,"h":70.66,"l":69.31,"c":69.87,"v":1530400},{"d":"2024-02-21","o":70.26,"h":71.55,"l":69.97,"c":71.4,"v":2469200},{"d":"2024-02-22","o":70.94,"h":71.13,"l":69.89,"c":70.81,"v":2749300},{"d":"2024-02-23","o":70.94,"h":72.38,"l":70.47,"c":71.6,"v":2918000},{"d":"2024-02-26","o":71.35,"h":71.39,"l":70.28,"c":70.83,"v":2218700},{"d":"2024-02-27","o":71.1,"h":71.63,"l":70.7,"c":71.32,"v":1362600},{"d":"2024-02-28","o":71.34,"h":71.86,"l":71.06,"c":71.49,"v":1324300},{"d":"2024-02-29","o":71.78,"h":72.3,"l":71.17,"c":71.19,"v":3395500},{"d":"2024-03-01","o":71.02,"h":71.39,"l":69.81,"c":71.32,"v":1963700},{"d":"2024-03-04","o":70.7,"h":72.95,"l":70.7,"c":72.67,"v":2185000},{"d":"2024-03-05","o":72.96,"h":73.81,"l":71.96,"c":72.12,"v":2734600},{"d":"2024-03-06","o":72.81,"h":73.63,"l":72.44,"c":73.12,"v":1492400},{"d":"2024-03-07","o":73.67,"h":73.76,"l":72.9,"c":73.08,"v":1525100},{"d":"2024-03-08","o":73.13,"h":73.6,"l":72.51,"c":73.01,"v":1408700},{"d":"2024-03-11","o":73.08,"h":73.89,"l":73.05,"c":73.65,"v":1578300},{"d":"2024-03-12","o":72.65,"h":73.25,"l":71.84,"c":72.32,"v":1748800},{"d":"2024-03-13","o":72.57,"h":73.01,"l":71.94,"c":72.4,"v":1261400},{"d":"2024-03-14","o":72.01,"h":72.32,"l":70.6,"c":71.38,"v":1491800},{"d":"2024-03-15","o":70.8,"h":72.16,"l":70.8,"c":71.58,"v":3478400},{"d":"2024-03-18","o":71.53,"h":72.31,"l":71.32,"c":71.97,"v":1999700},{"d":"2024-03-19","o":72,"h":72.67,"l":71.78,"c":72.11,"v":1083100},{"d":"2024-03-20","o":71.96,"h":72.56,"l":71.51,"c":72.05,"v":1236000},{"d":"2024-03-21","o":72.18,"h":72.57,"l":71.77,"c":71.8,"v":1451300},{"d":"2024-03-22","o":72.47,"h":72.47,"l":71.51,"c":71.68,"v":1148000},{"d":"2024-03-25","o":71.99,"h":72.02,"l":71.15,"c":71.44,"v":1368900},{"d":"2024-03-26","o":71.4,"h":71.74,"l":70.58,"c":70.97,"v":988700},{"d":"2024-03-27","o":71.4,"h":73.16,"l":71.11,"c":73.15,"v":1404000},{"d":"2024-03-28","o":73.16,"h":74.07,"l":72.89,"c":73.96,"v":1945800},{"d":"2024-04-01","o":73.83,"h":73.86,"l":72.8,"c":73.24,"v":1441600},{"d":"2024-04-02","o":73.24,"h":74.35,"l":73.24,"c":73.8,"v":1232600},{"d":"2024-04-03","o":73.79,"h":74.05,"l":73,"c":73.15,"v":1935400},{"d":"2024-04-04","o":73.7,"h":73.89,"l":72.21,"c":72.89,"v":1259800},{"d":"2024-04-05","o":72.44,"h":73.11,"l":71.79,"c":72.71,"v":1585400},{"d":"2024-04-08","o":72.69,"h":73.51,"l":72.68,"c":73.34,"v":1370900},{"d":"2024-04-09","o":73.6,"h":74,"l":73.27,"c":73.99,"v":1147100},{"d":"2024-04-10","o":71.9,"h":72.47,"l":71.17,"c":72.28,"v":1457700},{"d":"2024-04-11","o":72.76,"h":72.86,"l":71.66,"c":72.05,"v":1008700},{"d":"2024-04-12","o":72.17,"h":72.42,"l":71.06,"c":71.76,"v":971800},{"d":"2024-04-15","o":72.12,"h":72.35,"l":71,"c":71.58,"v":1214200},{"d":"2024-04-16","o":71.36,"h":71.43,"l":70.1,"c":70.34,"v":1105300},{"d":"2024-04-17","o":70.97,"h":72.13,"l":70.6,"c":71.93,"v":1279000},{"d":"2024-04-18","o":72.15,"h":72.65,"l":71.63,"c":72.51,"v":1073200},{"d":"2024-04-19","o":72.74,"h":74.12,"l":72.66,"c":73.88,"v":1266300},{"d":"2024-04-22","o":73.76,"h":74.66,"l":73.33,"c":74.38,"v":1480200},{"d":"2024-04-23","o":74.18,"h":74.96,"l":73.8,"c":74.02,"v":1108600},{"d":"2024-04-24","o":73.45,"h":74.96,"l":72.92,"c":74.71,"v":1006200},{"d":"2024-04-25","o":74.73,"h":75.02,"l":73.87,"c":74.76,"v":1106300},{"d":"2024-04-26","o":74.58,"h":74.85,"l":73.65,"c":73.66,"v":1201400},{"d":"2024-04-29","o":74.03,"h":74.54,"l":73.89,"c":74.35,"v":1393100},{"d":"2024-04-30","o":73.96,"h":74.69,"l":73.05,"c":73.87,"v":1447100},{"d":"2024-05-01","o":73.67,"h":75.14,"l":73.43,"c":74.49,"v":1554200},{"d":"2024-05-02","o":74.75,"h":75.27,"l":74.41,"c":75.25,"v":1216700},{"d":"2024-05-03","o":75.09,"h":75.69,"l":72.7,"c":74.09,"v":2662200},{"d":"2024-05-06","o":74.31,"h":74.42,"l":73.68,"c":73.9,"v":1886100},{"d":"2024-05-07","o":74.5,"h":74.5,"l":73.67,"c":74.36,"v":2636200},{"d":"2024-05-08","o":74.24,"h":74.89,"l":73.93,"c":74.23,"v":1642000},{"d":"2024-05-09","o":74.2,"h":75.16,"l":73.94,"c":74.77,"v":1386300},{"d":"2024-05-10","o":75,"h":75.19,"l":74.26,"c":74.4,"v":2286300},{"d":"2024-05-13","o":74.6,"h":75.01,"l":74.11,"c":74.47,"v":2167800},{"d":"2024-05-14","o":74.78,"h":75.07,"l":74.26,"c":74.88,"v":2954400},{"d":"2024-05-15","o":75.66,"h":76.15,"l":75.1,"c":75.33,"v":3382000},{"d":"2024-05-16","o":75.39,"h":75.84,"l":74.76,"c":74.9,"v":2781800},{"d":"2024-05-17","o":74.92,"h":75.3,"l":74.07,"c":74.74,"v":1826300},{"d":"2024-05-20","o":74.69,"h":74.86,"l":74.22,"c":74.4,"v":1734500},{"d":"2024-05-21","o":74.29,"h":75.06,"l":74.07,"c":74.56,"v":1548100},{"d":"2024-05-22","o":74.21,"h":74.38,"l":73.15,"c":73.2,"v":1763400},{"d":"2024-05-23","o":72.76,"h":72.77,"l":71.48,"c":71.5,"v":2198300},{"d":"2024-05-24","o":71.65,"h":71.88,"l":70.74,"c":71.34,"v":1376800},{"d":"2024-05-28","o":71.34,"h":71.93,"l":71.05,"c":71.23,"v":1598800},{"d":"2024-05-29","o":70.8,"h":70.8,"l":70,"c":70.1,"v":976500},{"d":"2024-05-30","o":70.71,"h":71.56,"l":70.29,"c":71.51,"v":2069600},{"d":"2024-05-31","o":71.9,"h":73.45,"l":71.68,"c":73.37,"v":3160400},{"d":"2024-06-03","o":73.52,"h":74.16,"l":73.22,"c":73.77,"v":1977700},{"d":"2024-06-04","o":73.68,"h":73.94,"l":73.14,"c":73.71,"v":1068300},{"d":"2024-06-05","o":73.45,"h":73.53,"l":72.27,"c":72.37,"v":974400},{"d":"2024-06-06","o":72.15,"h":72.83,"l":71.75,"c":72.1,"v":1216100},{"d":"2024-06-07","o":71.42,"h":71.78,"l":71.06,"c":71.07,"v":1154000},{"d":"2024-06-10","o":71.16,"h":71.81,"l":70.82,"c":71.5,"v":1541300},{"d":"2024-06-11","o":70.78,"h":71.62,"l":70.38,"c":71.47,"v":1033000},{"d":"2024-06-12","o":71.55,"h":71.71,"l":69.85,"c":70.14,"v":1476300},{"d":"2024-06-13","o":70.14,"h":70.57,"l":69.59,"c":70,"v":2090100},{"d":"2024-06-14","o":69.68,"h":70.38,"l":69.52,"c":70.12,"v":1089700},{"d":"2024-06-17","o":69.75,"h":70.62,"l":69.52,"c":70.4,"v":1457400},{"d":"2024-06-18","o":70.16,"h":70.7,"l":69.82,"c":70.19,"v":1483300},{"d":"2024-06-20","o":70.34,"h":71.35,"l":69.97,"c":71.06,"v":1699400},{"d":"2024-06-21","o":71.15,"h":71.75,"l":70.12,"c":70.25,"v":3287600},{"d":"2024-06-24","o":70.26,"h":71.27,"l":70.26,"c":71.15,"v":1197500},{"d":"2024-06-25","o":71.07,"h":71.07,"l":70.1,"c":70.15,"v":1283700},{"d":"2024-06-26","o":69.77,"h":70.27,"l":69.39,"c":70.13,"v":1016000},{"d":"2024-06-27","o":70.18,"h":71.08,"l":70.18,"c":70.94,"v":1381100},{"d":"2024-06-28","o":71.2,"h":71.33,"l":70.29,"c":71.11,"v":2596800},{"d":"2024-07-01","o":71.28,"h":71.77,"l":70.54,"c":70.75,"v":1812700},{"d":"2024-07-02","o":70.93,"h":71.72,"l":70.86,"c":71.5,"v":2591600},{"d":"2024-07-03","o":71.5,"h":71.84,"l":70.55,"c":70.56,"v":785500},{"d":"2024-07-05","o":70.49,"h":71.19,"l":70.15,"c":70.45,"v":2445400},{"d":"2024-07-08","o":70.46,"h":70.86,"l":70.19,"c":70.71,"v":1245500},{"d":"2024-07-09","o":70.54,"h":71.52,"l":70.27,"c":71.36,"v":1721900},{"d":"2024-07-10","o":71.7,"h":71.84,"l":70.88,"c":71.81,"v":1063200},{"d":"2024-07-11","o":72.17,"h":73.59,"l":71.87,"c":73.12,"v":1097600},{"d":"2024-07-12","o":73.46,"h":74.57,"l":73.27,"c":73.88,"v":1032300},{"d":"2024-07-15","o":73.35,"h":73.83,"l":72.33,"c":72.75,"v":1014600},{"d":"2024-07-16","o":73.24,"h":73.98,"l":72.65,"c":73.93,"v":931300},{"d":"2024-07-17","o":74.11,"h":75.93,"l":74.11,"c":75.24,"v":886200},{"d":"2024-07-18","o":74.84,"h":76.46,"l":74.84,"c":75.05,"v":1062200},{"d":"2024-07-19","o":75.88,"h":75.88,"l":74.33,"c":74.82,"v":1065100},{"d":"2024-07-22","o":74.98,"h":75.8,"l":74.87,"c":75.74,"v":1332300},{"d":"2024-07-23","o":75.62,"h":75.89,"l":75,"c":75.08,"v":1288800},{"d":"2024-07-24","o":75.78,"h":77.25,"l":75.3,"c":77.04,"v":1429400},{"d":"2024-07-25","o":77.51,"h":79.26,"l":76.95,"c":77.55,"v":2258100},{"d":"2024-07-26","o":77.66,"h":78.48,"l":77.36,"c":78.04,"v":976400},{"d":"2024-07-29","o":77.97,"h":78.56,"l":77.08,"c":78.2,"v":1191200},{"d":"2024-07-30","o":78.06,"h":79.61,"l":77.99,"c":79.52,"v":1304600},{"d":"2024-07-31","o":79.42,"h":79.56,"l":78.81,"c":79.27,"v":1267400},{"d":"2024-08-01","o":79.26,"h":81.5,"l":79.26,"c":81.26,"v":1533700},{"d":"2024-08-02","o":82.67,"h":83.83,"l":80.76,"c":82.53,"v":2132400},{"d":"2024-08-05","o":84.28,"h":84.4,"l":80.17,"c":80.19,"v":1708700},{"d":"2024-08-06","o":80.26,"h":81.34,"l":79.93,"c":80.56,"v":1455800},{"d":"2024-08-07","o":80.56,"h":81.62,"l":80.39,"c":80.49,"v":1695600},{"d":"2024-08-08","o":79.94,"h":80.91,"l":79.55,"c":80.2,"v":1458500},{"d":"2024-08-09","o":80.12,"h":80.59,"l":78.91,"c":80.31,"v":1351600},{"d":"2024-08-12","o":80.14,"h":80.39,"l":79.81,"c":80.32,"v":1084700},{"d":"2024-08-13","o":80.73,"h":81.49,"l":80.01,"c":81.3,"v":1438500},{"d":"2024-08-14","o":81.01,"h":81.76,"l":80.7,"c":81.26,"v":827500},{"d":"2024-08-15","o":80.79,"h":81.59,"l":80.57,"c":81.34,"v":1015900},{"d":"2024-08-16","o":81.92,"h":82.44,"l":81.33,"c":82.1,"v":1463800},{"d":"2024-08-19","o":82.15,"h":82.84,"l":82.06,"c":82.51,"v":924100},{"d":"2024-08-20","o":82.53,"h":82.9,"l":81.96,"c":82.22,"v":772200},{"d":"2024-08-21","o":82.23,"h":82.57,"l":82.05,"c":82.35,"v":749200},{"d":"2024-08-22","o":82.42,"h":82.66,"l":81.94,"c":82.29,"v":977100},{"d":"2024-08-23","o":82.59,"h":82.59,"l":81.96,"c":82.05,"v":765100},{"d":"2024-08-26","o":82.32,"h":82.96,"l":82,"c":82.57,"v":1100700},{"d":"2024-08-27","o":82.52,"h":82.54,"l":81.55,"c":81.65,"v":966400},{"d":"2024-08-28","o":81.94,"h":82.7,"l":81.5,"c":82.34,"v":1414700},{"d":"2024-08-29","o":82.43,"h":82.74,"l":81.31,"c":82.28,"v":1233700},{"d":"2024-08-30","o":82.36,"h":82.91,"l":81.92,"c":82.51,"v":1168000},{"d":"2024-09-03","o":82.62,"h":83.78,"l":82.12,"c":83.28,"v":2240400},{"d":"2024-09-04","o":83.7,"h":84.51,"l":83.26,"c":83.82,"v":1447300},{"d":"2024-09-05","o":84.55,"h":84.6,"l":83.52,"c":83.74,"v":1235900},{"d":"2024-09-06","o":83.94,"h":84.03,"l":83.1,"c":83.16,"v":1076000},{"d":"2024-09-09","o":83.19,"h":84.66,"l":82.89,"c":84.59,"v":2181900},{"d":"2024-09-10","o":84.53,"h":85.57,"l":84.48,"c":84.91,"v":1480300},{"d":"2024-09-11","o":84.05,"h":84.15,"l":82.79,"c":83.74,"v":1153200},{"d":"2024-09-12","o":83.75,"h":84.15,"l":83.15,"c":83.5,"v":1404500},{"d":"2024-09-13","o":83.54,"h":84.14,"l":83.48,"c":83.99,"v":989100},{"d":"2024-09-16","o":85.16,"h":85.83,"l":84.67,"c":85.47,"v":1158600},{"d":"2024-09-17","o":85.36,"h":85.63,"l":84.77,"c":85.02,"v":1695400},{"d":"2024-09-18","o":84.93,"h":85.23,"l":84.04,"c":84.62,"v":921600},{"d":"2024-09-19","o":84.01,"h":84.49,"l":82.95,"c":83.62,"v":1194000},{"d":"2024-09-20","o":84.34,"h":85.85,"l":83.91,"c":85.62,"v":3814200},{"d":"2024-09-23","o":85.98,"h":86.15,"l":85.4,"c":85.64,"v":1034300},{"d":"2024-09-24","o":85.23,"h":86.5,"l":84.77,"c":85.41,"v":923500},{"d":"2024-09-25","o":85.9,"h":86.37,"l":84.98,"c":86.34,"v":1860200},{"d":"2024-09-26","o":85.78,"h":87.1,"l":85.78,"c":86.06,"v":1357200},{"d":"2024-09-27","o":86.48,"h":87.06,"l":86.06,"c":86.49,"v":1107900},{"d":"2024-09-30","o":86.75,"h":87.61,"l":86.15,"c":87.46,"v":1617500},{"d":"2024-10-01","o":87.62,"h":88,"l":86.78,"c":87.5,"v":1014600},{"d":"2024-10-02","o":86.96,"h":87.68,"l":86.48,"c":87.4,"v":1235400},{"d":"2024-10-03","o":87.74,"h":88.11,"l":87.1,"c":88.02,"v":1360000},{"d":"2024-10-04","o":86.91,"h":87.93,"l":86.7,"c":87.74,"v":1182100},{"d":"2024-10-07","o":87.73,"h":87.82,"l":86.97,"c":87.14,"v":2431200},{"d":"2024-10-08","o":87.54,"h":87.64,"l":86.56,"c":86.75,"v":2021800},{"d":"2024-10-09","o":86.36,"h":87.06,"l":85.84,"c":86.38,"v":2310300},{"d":"2024-10-10","o":86.86,"h":87.07,"l":85.75,"c":85.81,"v":1192800},{"d":"2024-10-11","o":86.05,"h":86.61,"l":85.82,"c":86.45,"v":1011900},{"d":"2024-10-14","o":86.53,"h":87.39,"l":86.51,"c":87.25,"v":798400},{"d":"2024-10-15","o":87.83,"h":88.52,"l":87.35,"c":87.93,"v":1288000},{"d":"2024-10-16","o":88.14,"h":88.9,"l":87.88,"c":88.73,"v":866300},{"d":"2024-10-17","o":88.58,"h":88.88,"l":87.61,"c":88.31,"v":1995300},{"d":"2024-10-18","o":88.19,"h":88.91,"l":87.54,"c":88.84,"v":952300},{"d":"2024-10-21","o":88.98,"h":89.08,"l":87.94,"c":88.23,"v":1208500},{"d":"2024-10-22","o":87.73,"h":88.03,"l":87.21,"c":87.76,"v":884300},{"d":"2024-10-23","o":88.06,"h":89.21,"l":87.96,"c":89.2,"v":937300},{"d":"2024-10-24","o":89.34,"h":89.54,"l":88.83,"c":89.01,"v":945300},{"d":"2024-10-25","o":89.45,"h":89.49,"l":87.7,"c":87.8,"v":772300},{"d":"2024-10-28","o":88.21,"h":88.55,"l":88.02,"c":88.12,"v":693600},{"d":"2024-10-29","o":87.54,"h":87.54,"l":85.94,"c":86.01,"v":1137200},{"d":"2024-10-30","o":86.59,"h":86.79,"l":86.01,"c":86.61,"v":1088300},{"d":"2024-10-31","o":86.75,"h":88.15,"l":86.65,"c":87.11,"v":1663900},{"d":"2024-11-01","o":87.04,"h":87.37,"l":85.44,"c":85.88,"v":1884600},{"d":"2024-11-04","o":85.49,"h":86.18,"l":85.27,"c":86.02,"v":1808200},{"d":"2024-11-05","o":86,"h":87.67,"l":85.69,"c":87.66,"v":1391700},{"d":"2024-11-06","o":86.89,"h":88.55,"l":86.81,"c":87.77,"v":1799700},{"d":"2024-11-07","o":86.86,"h":88.48,"l":85.7,"c":86.55,"v":2920500},{"d":"2024-11-08","o":87.08,"h":90.59,"l":86.69,"c":90.19,"v":2268900},{"d":"2024-11-11","o":90.2,"h":92.69,"l":89.78,"c":92.3,"v":2202700},{"d":"2024-11-12","o":92.14,"h":92.77,"l":91.63,"c":92.03,"v":1633200},{"d":"2024-11-13","o":92.58,"h":92.58,"l":90.81,"c":91.39,"v":2798800},{"d":"2024-11-14","o":91.3,"h":91.45,"l":89.66,"c":89.72,"v":1890500},{"d":"2024-11-15","o":89.54,"h":91.28,"l":89.54,"c":91.22,"v":1447500},{"d":"2024-11-18","o":90.98,"h":92.57,"l":90.87,"c":92.35,"v":1564000},{"d":"2024-11-19","o":92.09,"h":92.3,"l":91.27,"c":92.12,"v":1097000},{"d":"2024-11-20","o":92.15,"h":92.58,"l":91.71,"c":92.24,"v":1000400},{"d":"2024-11-21","o":92.36,"h":94.21,"l":91.95,"c":93.97,"v":1426400},{"d":"2024-11-22","o":94.05,"h":94.46,"l":93.57,"c":93.81,"v":1108500},{"d":"2024-11-25","o":94,"h":94.62,"l":93.31,"c":93.53,"v":1512000},{"d":"2024-11-26","o":93.88,"h":94.46,"l":93.61,"c":94.27,"v":803500},{"d":"2024-11-27","o":94.82,"h":95.69,"l":94.59,"c":94.98,"v":1054900},{"d":"2024-11-29","o":94.92,"h":95.05,"l":94.19,"c":94.39,"v":586700},{"d":"2024-12-02","o":94.81,"h":94.81,"l":92.83,"c":92.88,"v":1191600},{"d":"2024-12-03","o":93.38,"h":93.78,"l":91.78,"c":91.8,"v":920200},{"d":"2024-12-04","o":91.94,"h":92.84,"l":91.47,"c":92.43,"v":1216100},{"d":"2024-12-05","o":92.52,"h":93.04,"l":92.21,"c":92.28,"v":1012500},{"d":"2024-12-06","o":92.34,"h":92.63,"l":91.73,"c":91.79,"v":725700},{"d":"2024-12-09","o":91.75,"h":92.16,"l":90.94,"c":91.17,"v":1144800},{"d":"2024-12-10","o":91,"h":91.75,"l":89.5,"c":91.24,"v":1583400},{"d":"2024-12-11","o":90.71,"h":90.81,"l":89.58,"c":89.85,"v":1054600},{"d":"2024-12-12","o":90.19,"h":90.96,"l":89.65,"c":89.79,"v":1132700},{"d":"2024-12-13","o":89.64,"h":90.36,"l":89.39,"c":89.84,"v":672800},{"d":"2024-12-16","o":89.76,"h":89.76,"l":88.71,"c":88.73,"v":1099500},{"d":"2024-12-17","o":88.01,"h":89.2,"l":88.01,"c":88.68,"v":1140100},{"d":"2024-12-18","o":88.47,"h":88.94,"l":86.91,"c":86.93,"v":2403500},{"d":"2024-12-19","o":86.92,"h":90.01,"l":86.4,"c":88.57,"v":2888600},{"d":"2024-12-20","o":88.37,"h":89.32,"l":87.88,"c":89.29,"v":3711300},{"d":"2024-12-23","o":88.97,"h":89.86,"l":88.18,"c":89.69,"v":1336300},{"d":"2024-12-24","o":89.58,"h":90.9,"l":89.34,"c":90.89,"v":845300},{"d":"2024-12-26","o":90.51,"h":91.1,"l":90.23,"c":90.69,"v":1095400},{"d":"2024-12-27","o":89.95,"h":90.85,"l":89.89,"c":90.12,"v":900000},{"d":"2024-12-30","o":89.77,"h":89.85,"l":88.93,"c":89.62,"v":870700},{"d":"2024-12-31","o":90,"h":90.16,"l":88.72,"c":89.14,"v":1285500},{"d":"2025-01-02","o":89.96,"h":90.06,"l":88.68,"c":88.99,"v":927200},{"d":"2025-01-03","o":89.05,"h":89.8,"l":88.77,"c":88.85,"v":1059400},{"d":"2025-01-06","o":88.45,"h":88.68,"l":86.81,"c":86.87,"v":1045800},{"d":"2025-01-07","o":87.11,"h":88.47,"l":87.04,"c":87.96,"v":1294100},{"d":"2025-01-08","o":87.75,"h":89.29,"l":87.32,"c":89.24,"v":1476600},{"d":"2025-01-10","o":88.69,"h":89.18,"l":87.91,"c":88.04,"v":1095600},{"d":"2025-01-13","o":88.18,"h":88.95,"l":87.55,"c":88.81,"v":955700},{"d":"2025-01-14","o":88.8,"h":89.93,"l":88.74,"c":89.4,"v":1174600},{"d":"2025-01-15","o":90.34,"h":91.5,"l":90.26,"c":91.12,"v":1304900},{"d":"2025-01-16","o":90.98,"h":93.9,"l":90.84,"c":93.86,"v":1142500},{"d":"2025-01-17","o":93.55,"h":94.93,"l":93.31,"c":94.17,"v":1351300},{"d":"2025-01-21","o":95.39,"h":96.74,"l":95.16,"c":96.24,"v":1506200},{"d":"2025-01-22","o":95.86,"h":96.03,"l":93.11,"c":93.35,"v":1158200},{"d":"2025-01-23","o":93.82,"h":94.1,"l":93.07,"c":93.31,"v":1138400},{"d":"2025-01-24","o":92.79,"h":94.25,"l":92.79,"c":94.12,"v":743600},{"d":"2025-01-27","o":94.53,"h":94.79,"l":91.87,"c":94.13,"v":2453600},{"d":"2025-01-28","o":94.21,"h":94.33,"l":92.45,"c":93.22,"v":1137400},{"d":"2025-01-29","o":93.37,"h":93.91,"l":92.53,"c":92.79,"v":912800},{"d":"2025-01-30","o":93.92,"h":94.22,"l":93.23,"c":94.11,"v":790500},{"d":"2025-01-31","o":94,"h":94.77,"l":93.65,"c":94.2,"v":1686900},{"d":"2025-02-03","o":93.96,"h":96.23,"l":93.16,"c":96.01,"v":1725100},{"d":"2025-02-04","o":95.13,"h":95.58,"l":94.1,"c":95.49,"v":2100100},{"d":"2025-02-05","o":96.5,"h":97.29,"l":96.03,"c":96.62,"v":1793500},{"d":"2025-02-06","o":96.9,"h":96.97,"l":95.62,"c":96.75,"v":1745400},{"d":"2025-02-07","o":97.14,"h":97.37,"l":96.06,"c":97.09,"v":1586500},{"d":"2025-02-10","o":97.03,"h":97.99,"l":96.37,"c":97.2,"v":1989100},{"d":"2025-02-11","o":96.87,"h":98.25,"l":96.5,"c":98.18,"v":2005000},{"d":"2025-02-12","o":96.93,"h":98.33,"l":96.62,"c":97.26,"v":2103900},{"d":"2025-02-13","o":97.52,"h":98.69,"l":97.39,"c":98.27,"v":2629000},{"d":"2025-02-14","o":98.84,"h":100.62,"l":97.4,"c":98.07,"v":3561300},{"d":"2025-02-18","o":98.45,"h":98.51,"l":97.52,"c":98.34,"v":2043700},{"d":"2025-02-19","o":98.53,"h":98.66,"l":97.25,"c":97.9,"v":2114800},{"d":"2025-02-20","o":97.54,"h":97.82,"l":96.59,"c":97.21,"v":2594300},{"d":"2025-02-21","o":96.85,"h":98.73,"l":96.68,"c":98.54,"v":4117900},{"d":"2025-02-24","o":98.8,"h":99.78,"l":97.92,"c":98.84,"v":2143000},{"d":"2025-02-25","o":98.67,"h":99.71,"l":98.46,"c":99.41,"v":1602600},{"d":"2025-02-26","o":98.97,"h":99.72,"l":98.73,"c":99.33,"v":1131800},{"d":"2025-02-27","o":98.68,"h":100.08,"l":98.28,"c":99.47,"v":1374700},{"d":"2025-02-28","o":100.4,"h":101.75,"l":99.87,"c":101.56,"v":1852400},{"d":"2025-03-03","o":101.49,"h":103.87,"l":100.98,"c":103.67,"v":2261400},{"d":"2025-03-04","o":103.79,"h":104.1,"l":99.87,"c":100,"v":2791400},{"d":"2025-03-05","o":99.11,"h":100.15,"l":98.4,"c":98.73,"v":1543200},{"d":"2025-03-06","o":98.48,"h":98.48,"l":96.59,"c":97.14,"v":1600100},{"d":"2025-03-07","o":97.18,"h":99.38,"l":96.97,"c":98.59,"v":2539300},{"d":"2025-03-10","o":98.8,"h":100.71,"l":98.24,"c":99.25,"v":2308400},{"d":"2025-03-11","o":98.38,"h":99.3,"l":97.54,"c":97.87,"v":2232700},{"d":"2025-03-12","o":97.32,"h":98.23,"l":97.09,"c":97.45,"v":2037800},{"d":"2025-03-13","o":97.71,"h":98.57,"l":97.35,"c":97.96,"v":1491900},{"d":"2025-03-14","o":97.64,"h":99.62,"l":97.44,"c":99.12,"v":1827700},{"d":"2025-03-17","o":99.33,"h":100.88,"l":99.04,"c":100.73,"v":2861900},{"d":"2025-03-18","o":100.05,"h":100.64,"l":99.04,"c":99.85,"v":1358900},{"d":"2025-03-19","o":99.61,"h":100.46,"l":99.08,"c":100.06,"v":2172800},{"d":"2025-03-20","o":100.39,"h":100.47,"l":99.48,"c":99.97,"v":2262700},{"d":"2025-03-21","o":98.93,"h":99.82,"l":98.15,"c":98.91,"v":3577200},{"d":"2025-03-24","o":99.19,"h":99.94,"l":98.65,"c":98.81,"v":1146700},{"d":"2025-03-25","o":98.48,"h":98.94,"l":96.59,"c":97.18,"v":1395200},{"d":"2025-03-26","o":97.19,"h":99.26,"l":96.98,"c":98.88,"v":1334700},{"d":"2025-03-27","o":99.11,"h":99.38,"l":98.44,"c":98.63,"v":1761800},{"d":"2025-03-28","o":99.53,"h":100.08,"l":99.17,"c":99.7,"v":1797800},{"d":"2025-03-31","o":99.98,"h":101.86,"l":99.82,"c":100.4,"v":3045300},{"d":"2025-04-01","o":100.13,"h":100.87,"l":99.59,"c":100.67,"v":1853400},{"d":"2025-04-02","o":101.09,"h":101.63,"l":100.07,"c":100.84,"v":1916600},{"d":"2025-04-03","o":101.89,"h":102.94,"l":100.9,"c":101.68,"v":3775500},{"d":"2025-04-04","o":102.48,"h":102.54,"l":95.05,"c":95.79,"v":3099100},{"d":"2025-04-07","o":94.27,"h":96.67,"l":92.5,"c":94.34,"v":2606300},{"d":"2025-04-08","o":96.49,"h":97.3,"l":93.33,"c":94.23,"v":2441000},{"d":"2025-04-09","o":93.57,"h":97.61,"l":91.77,"c":96.35,"v":2418400},{"d":"2025-04-10","o":96.13,"h":98.34,"l":94.75,"c":96.72,"v":2098100},{"d":"2025-04-11","o":96.35,"h":98.29,"l":95.28,"c":97.53,"v":1321300},{"d":"2025-04-14","o":98.09,"h":99.35,"l":97.14,"c":99.01,"v":1881000},{"d":"2025-04-15","o":99.3,"h":100.08,"l":98.87,"c":99.03,"v":1668600},{"d":"2025-04-16","o":99.37,"h":99.63,"l":97.56,"c":98,"v":1231600},{"d":"2025-04-17","o":98.4,"h":99.82,"l":98.08,"c":98.65,"v":1747600},{"d":"2025-04-21","o":98.08,"h":98.24,"l":95.27,"c":96.48,"v":1248000},{"d":"2025-04-22","o":97,"h":99.42,"l":96.56,"c":99.15,"v":2168700},{"d":"2025-04-23","o":98.78,"h":99.67,"l":97.69,"c":98.63,"v":1055000},{"d":"2025-04-24","o":98.37,"h":99.58,"l":97.92,"c":98.92,"v":847400},{"d":"2025-04-25","o":98.71,"h":99,"l":97.76,"c":98.28,"v":1489300},{"d":"2025-04-28","o":98.25,"h":99.42,"l":97.95,"c":98.89,"v":1203200},{"d":"2025-04-29","o":98.55,"h":99.52,"l":98.27,"c":99.21,"v":980000},{"d":"2025-04-30","o":99.68,"h":99.83,"l":97.43,"c":99.24,"v":1755300},{"d":"2025-05-01","o":98.89,"h":99.58,"l":97.87,"c":98.09,"v":1537800},{"d":"2025-05-02","o":98.88,"h":100.14,"l":96.17,"c":99.48,"v":2663900},{"d":"2025-05-05","o":99.35,"h":99.88,"l":98.53,"c":99.55,"v":1633200},{"d":"2025-05-06","o":99.5,"h":100.12,"l":99.15,"c":99.46,"v":1130000},{"d":"2025-05-07","o":99.34,"h":100.12,"l":99.17,"c":99.54,"v":1105200},{"d":"2025-05-08","o":99.11,"h":99.48,"l":97.55,"c":97.68,"v":2349600},{"d":"2025-05-09","o":97.68,"h":97.8,"l":96.67,"c":97.4,"v":1295300},{"d":"2025-05-12","o":96.93,"h":96.93,"l":94.97,"c":95.42,"v":1314400},{"d":"2025-05-13","o":94.45,"h":95.21,"l":94.08,"c":94.32,"v":3421900},{"d":"2025-05-14","o":94.43,"h":95.29,"l":93.27,"c":95.01,"v":2659100},{"d":"2025-05-15","o":95.78,"h":96.92,"l":95.38,"c":96.82,"v":1659500},{"d":"2025-05-16","o":96.65,"h":98.04,"l":96.38,"c":98.02,"v":1254600},{"d":"2025-05-19","o":97.81,"h":99,"l":97.48,"c":98.97,"v":1751000},{"d":"2025-05-20","o":98.62,"h":99.55,"l":98.39,"c":98.58,"v":1236000},{"d":"2025-05-21","o":98.17,"h":98.33,"l":96.17,"c":96.5,"v":1928900},{"d":"2025-05-22","o":95.95,"h":96.19,"l":94.4,"c":95.4,"v":1861300},{"d":"2025-05-23","o":96.26,"h":96.49,"l":94.95,"c":96.3,"v":1451900},{"d":"2025-05-27","o":96.95,"h":97,"l":96,"c":96.69,"v":993600},{"d":"2025-05-28","o":96.37,"h":96.58,"l":95.08,"c":95.32,"v":1106900},{"d":"2025-05-29","o":94.76,"h":96.23,"l":94.07,"c":96.17,"v":1042000},{"d":"2025-05-30","o":95.99,"h":97.16,"l":95.99,"c":96.88,"v":2370600},{"d":"2025-06-02","o":96.35,"h":97.29,"l":95.99,"c":97.15,"v":1279200},{"d":"2025-06-03","o":97.32,"h":97.7,"l":96.21,"c":97.32,"v":1887200},{"d":"2025-06-04","o":97.17,"h":97.76,"l":96.38,"c":96.5,"v":2089200},{"d":"2025-06-05","o":96.56,"h":96.81,"l":95.88,"c":96.02,"v":2293800},{"d":"2025-06-06","o":96.23,"h":96.53,"l":95.48,"c":96.04,"v":1458000},{"d":"2025-06-09","o":95.82,"h":96.52,"l":95.22,"c":95.93,"v":2344400},{"d":"2025-06-10","o":95.49,"h":95.96,"l":94.96,"c":95.64,"v":1732400},{"d":"2025-06-11","o":95.81,"h":96.14,"l":95.61,"c":95.85,"v":1512800},{"d":"2025-06-12","o":96.15,"h":97.28,"l":95.99,"c":97.17,"v":2001800},{"d":"2025-06-13","o":97.35,"h":97.43,"l":95.43,"c":95.7,"v":1350000},{"d":"2025-06-16","o":96.11,"h":96.53,"l":94.23,"c":94.81,"v":1203600},{"d":"2025-06-17","o":94.68,"h":94.75,"l":93.5,"c":94.38,"v":1409100},{"d":"2025-06-18","o":94.46,"h":94.84,"l":93.86,"c":94.42,"v":1749300},{"d":"2025-06-20","o":94.55,"h":95.79,"l":94.41,"c":94.69,"v":2508000},{"d":"2025-06-23","o":95.21,"h":96.41,"l":95.21,"c":96.01,"v":1432100},{"d":"2025-06-24","o":96,"h":96.77,"l":95.82,"c":96.37,"v":1692900},{"d":"2025-06-25","o":96.28,"h":96.28,"l":94.71,"c":95.1,"v":2029000},{"d":"2025-06-26","o":95.19,"h":95.65,"l":94.65,"c":95.38,"v":1663000},{"d":"2025-06-27","o":95.38,"h":96.13,"l":95.05,"c":95.31,"v":2259900},{"d":"2025-06-30","o":95.02,"h":96.08,"l":95.02,"c":96.04,"v":2377200},{"d":"2025-07-01","o":96.1,"h":96.71,"l":95.13,"c":96.39,"v":1618900},{"d":"2025-07-02","o":96.15,"h":96.54,"l":94.62,"c":95.48,"v":1569600},{"d":"2025-07-03","o":95.07,"h":96.25,"l":95.07,"c":96.02,"v":637600},{"d":"2025-07-07","o":96.02,"h":96.41,"l":95.42,"c":95.93,"v":1468400},{"d":"2025-07-08","o":95.14,"h":95.63,"l":94.2,"c":95,"v":1686300},{"d":"2025-07-09","o":95.25,"h":95.35,"l":94.23,"c":95.2,"v":2150600},{"d":"2025-07-10","o":94.62,"h":96.46,"l":94.36,"c":96.29,"v":1785800},{"d":"2025-07-11","o":95.82,"h":96.61,"l":95.52,"c":96.2,"v":1155800},{"d":"2025-07-14","o":96.15,"h":97.09,"l":95.62,"c":96.51,"v":1549600},{"d":"2025-07-15","o":96.02,"h":96.6,"l":95.18,"c":95.75,"v":1552800},{"d":"2025-07-16","o":95.83,"h":96.92,"l":95.15,"c":96.85,"v":1995400},{"d":"2025-07-17","o":96.54,"h":97.56,"l":96.27,"c":97.28,"v":1327000},{"d":"2025-07-18","o":97.48,"h":98.91,"l":97.48,"c":98.7,"v":1383400},{"d":"2025-07-21","o":98.72,"h":99.88,"l":98.7,"c":99.31,"v":1249400},{"d":"2025-07-22","o":99.57,"h":100.99,"l":99.33,"c":100.92,"v":1319000},{"d":"2025-07-23","o":101.01,"h":101.58,"l":99.52,"c":99.92,"v":1277900},{"d":"2025-07-24","o":100.07,"h":100.41,"l":99.56,"c":100.04,"v":1031600},{"d":"2025-07-25","o":100.18,"h":100.39,"l":99.87,"c":100.1,"v":1059000},{"d":"2025-07-28","o":99.92,"h":99.96,"l":98.04,"c":98.32,"v":1965100},{"d":"2025-07-29","o":98.76,"h":99.87,"l":98.38,"c":99.82,"v":1326600},{"d":"2025-07-30","o":99.87,"h":100.91,"l":99.64,"c":99.84,"v":2117400},{"d":"2025-07-31","o":99.48,"h":101.24,"l":99.12,"c":101.13,"v":2002100},{"d":"2025-08-01","o":102.54,"h":103.17,"l":100.38,"c":102.11,"v":2179000},{"d":"2025-08-04","o":102.56,"h":103.59,"l":102.35,"c":103.26,"v":1126200},{"d":"2025-08-05","o":103.07,"h":103.54,"l":101.53,"c":102.01,"v":1623600},{"d":"2025-08-06","o":102.02,"h":102.42,"l":101.21,"c":101.62,"v":1492300},{"d":"2025-08-07","o":101.66,"h":102.63,"l":101.39,"c":102.32,"v":1310300},{"d":"2025-08-08","o":102.75,"h":102.85,"l":101.05,"c":101.39,"v":1006100},{"d":"2025-08-11","o":101.59,"h":101.77,"l":100.42,"c":101.36,"v":1555100},{"d":"2025-08-12","o":101.33,"h":101.43,"l":99.59,"c":101.2,"v":1310700},{"d":"2025-08-13","o":101.22,"h":102.24,"l":100.86,"c":102.22,"v":967500},{"d":"2025-08-14","o":102.16,"h":102.45,"l":101.24,"c":101.43,"v":1463000},{"d":"2025-08-15","o":101.16,"h":101.16,"l":100.09,"c":100.56,"v":1905600},{"d":"2025-08-18","o":100.56,"h":100.65,"l":99.85,"c":99.95,"v":1518200},{"d":"2025-08-19","o":100.46,"h":102.04,"l":100.3,"c":101.86,"v":1885900},{"d":"2025-08-20","o":102.39,"h":103.41,"l":101.86,"c":101.99,"v":1570300},{"d":"2025-08-21","o":101.74,"h":102.33,"l":101.29,"c":101.5,"v":1125600},{"d":"2025-08-22","o":102.12,"h":102.46,"l":101.16,"c":101.95,"v":1196000},{"d":"2025-08-25","o":101.64,"h":101.83,"l":100.73,"c":100.73,"v":1562300},{"d":"2025-08-26","o":100.97,"h":101.06,"l":100.21,"c":100.84,"v":1296700},{"d":"2025-08-27","o":100.87,"h":101.28,"l":100.34,"c":100.91,"v":1143400},{"d":"2025-08-28","o":100.72,"h":100.72,"l":99.43,"c":99.74,"v":1488000},{"d":"2025-08-29","o":99.74,"h":100.19,"l":99.63,"c":99.78,"v":985900},{"d":"2025-09-02","o":99.63,"h":99.94,"l":99.01,"c":99.72,"v":1639800},{"d":"2025-09-03","o":99.72,"h":100.05,"l":98.91,"c":99.92,"v":979100},{"d":"2025-09-04","o":100.64,"h":100.99,"l":99.83,"c":100.88,"v":1663500},{"d":"2025-09-05","o":100.93,"h":101.17,"l":99.72,"c":100.63,"v":1481600},{"d":"2025-09-08","o":100.21,"h":100.56,"l":99.45,"c":99.99,"v":1920000},{"d":"2025-09-09","o":98.97,"h":99.75,"l":98.74,"c":99.2,"v":1999500},{"d":"2025-09-10","o":99,"h":99.56,"l":98.72,"c":99.29,"v":1336800},{"d":"2025-09-11","o":99.19,"h":100.46,"l":99.05,"c":100.31,"v":999300},{"d":"2025-09-12","o":100.22,"h":101.04,"l":100.12,"c":100.79,"v":917300},{"d":"2025-09-15","o":100.67,"h":101.04,"l":100.24,"c":100.47,"v":1150500},{"d":"2025-09-16","o":100.06,"h":100.4,"l":98.51,"c":98.56,"v":964900},{"d":"2025-09-17","o":99.17,"h":99.81,"l":98.78,"c":98.97,"v":1053600},{"d":"2025-09-18","o":98.21,"h":99.17,"l":97.9,"c":98.66,"v":1520300},{"d":"2025-09-19","o":98.96,"h":99.56,"l":98.13,"c":99.13,"v":2010000},{"d":"2025-09-22","o":99.19,"h":99.53,"l":98.75,"c":99.09,"v":1578000},{"d":"2025-09-23","o":98.84,"h":100.93,"l":98.64,"c":100.91,"v":1194000},{"d":"2025-09-24","o":101.06,"h":101.68,"l":100.53,"c":100.85,"v":1759700},{"d":"2025-09-25","o":101.29,"h":101.71,"l":100.57,"c":100.78,"v":1120200},{"d":"2025-09-26","o":101.41,"h":102.47,"l":101.16,"c":102.1,"v":1075200},{"d":"2025-09-29","o":102.28,"h":103.7,"l":101.74,"c":103.55,"v":1791700},{"d":"2025-09-30","o":103.7,"h":104.5,"l":103.3,"c":104.38,"v":1497100},{"d":"2025-10-01","o":104.05,"h":104.52,"l":103.4,"c":103.43,"v":2007700},{"d":"2025-10-02","o":103.05,"h":103.72,"l":102.63,"c":102.92,"v":1945400},{"d":"2025-10-03","o":103.04,"h":104.25,"l":102.82,"c":103.74,"v":2127000},{"d":"2025-10-06","o":104.09,"h":104.98,"l":103.65,"c":104.88,"v":2061100},{"d":"2025-10-07","o":105.17,"h":105.67,"l":104.3,"c":104.61,"v":2213000},{"d":"2025-10-08","o":104.92,"h":104.92,"l":103.22,"c":103.7,"v":2062900},{"d":"2025-10-09","o":104,"h":104.19,"l":102.96,"c":103,"v":2165500},{"d":"2025-10-10","o":103.23,"h":104.85,"l":102.98,"c":103.67,"v":2098500},{"d":"2025-10-13","o":103.53,"h":104.53,"l":103.26,"c":103.56,"v":1622300},{"d":"2025-10-14","o":103.85,"h":104.77,"l":103.59,"c":104.23,"v":1652200},{"d":"2025-10-15","o":104.4,"h":105.63,"l":103.99,"c":105.39,"v":2351500},{"d":"2025-10-16","o":105.6,"h":106.23,"l":104.7,"c":105.21,"v":2089200},{"d":"2025-10-17","o":105.34,"h":105.82,"l":104.64,"c":105.52,"v":1225200},{"d":"2025-10-20","o":106.16,"h":106.73,"l":105.35,"c":105.69,"v":2217000},{"d":"2025-10-21","o":106.01,"h":106.17,"l":104.48,"c":104.92,"v":890100},{"d":"2025-10-22","o":105.04,"h":105.83,"l":104.48,"c":105.38,"v":1314300},{"d":"2025-10-23","o":105.92,"h":105.92,"l":104.12,"c":104.33,"v":1805500},{"d":"2025-10-24","o":104.74,"h":105.2,"l":104.02,"c":104.28,"v":811900},{"d":"2025-10-27","o":104.38,"h":104.87,"l":103.56,"c":104.81,"v":980500},{"d":"2025-10-28","o":104.86,"h":104.94,"l":103.19,"c":103.32,"v":1399100},{"d":"2025-10-29","o":103.08,"h":103.46,"l":101.91,"c":102.28,"v":1222200},{"d":"2025-10-30","o":102.64,"h":103.31,"l":102.3,"c":102.73,"v":1453800},{"d":"2025-10-31","o":102.11,"h":102.64,"l":101.61,"c":102.02,"v":1590800},{"d":"2025-11-03","o":101.54,"h":101.97,"l":100.14,"c":101.54,"v":1475800},{"d":"2025-11-04","o":102.11,"h":102.22,"l":101.4,"c":101.91,"v":1365700},{"d":"2025-11-05","o":101.86,"h":102.36,"l":100.88,"c":101.28,"v":1785300},{"d":"2025-11-06","o":102.78,"h":104.07,"l":100.86,"c":102.01,"v":2862000},{"d":"2025-11-07","o":102.73,"h":104.83,"l":102.05,"c":104.65,"v":2283400},{"d":"2025-11-10","o":104.03,"h":105,"l":103.8,"c":104.34,"v":1492700},{"d":"2025-11-11","o":104.22,"h":105.28,"l":103.82,"c":105.19,"v":1269400},{"d":"2025-11-12","o":105.08,"h":105.92,"l":104.76,"c":105.72,"v":1327400},{"d":"2025-11-13","o":105.42,"h":105.42,"l":103.99,"c":104.77,"v":1898600},{"d":"2025-11-14","o":104.77,"h":105.4,"l":104.34,"c":105.02,"v":1588100},{"d":"2025-11-17","o":105.53,"h":105.71,"l":104.91,"c":105.37,"v":2060800},{"d":"2025-11-18","o":105.62,"h":106.08,"l":104.85,"c":104.9,"v":1950400},{"d":"2025-11-19","o":104.73,"h":104.81,"l":102.82,"c":102.99,"v":1755000},{"d":"2025-11-20","o":103.58,"h":104.46,"l":103.22,"c":103.46,"v":1221100},{"d":"2025-11-21","o":103.78,"h":104.96,"l":103.05,"c":104.53,"v":1874600},{"d":"2025-11-24","o":104.41,"h":104.98,"l":103.27,"c":104.79,"v":1818300},{"d":"2025-11-25","o":105.55,"h":106.23,"l":104.29,"c":104.92,"v":1441500},{"d":"2025-11-26","o":105.41,"h":106.15,"l":105.01,"c":106.02,"v":1135300},{"d":"2025-11-28","o":106.24,"h":106.61,"l":105.9,"c":106.35,"v":516800},{"d":"2025-12-01","o":105.98,"h":106.11,"l":102.87,"c":103,"v":1510500},{"d":"2025-12-02","o":103.41,"h":103.41,"l":101.51,"c":101.51,"v":1793100},{"d":"2025-12-03","o":101.55,"h":102.05,"l":100.34,"c":101.47,"v":2410100},{"d":"2025-12-04","o":101.09,"h":101.79,"l":100.59,"c":100.85,"v":2771800},{"d":"2025-12-05","o":100.55,"h":101,"l":99.64,"c":99.86,"v":2221700},{"d":"2025-12-08","o":100.1,"h":100.36,"l":98.63,"c":99.32,"v":2327800},{"d":"2025-12-09","o":98.98,"h":99.53,"l":98.21,"c":98.34,"v":1430000},{"d":"2025-12-10","o":98.25,"h":98.71,"l":97.57,"c":97.77,"v":986700},{"d":"2025-12-11","o":97.73,"h":98.5,"l":97.09,"c":97.25,"v":1544400},{"d":"2025-12-12","o":96.83,"h":97.95,"l":96.57,"c":97.27,"v":2198900},{"d":"2025-12-15","o":97.84,"h":98.99,"l":97.54,"c":98.87,"v":2740900},{"d":"2025-12-16","o":98.88,"h":99.3,"l":97.85,"c":97.99,"v":2971100},{"d":"2025-12-17","o":97.96,"h":99.01,"l":97.82,"c":98.53,"v":3425500},{"d":"2025-12-18","o":98.93,"h":99.46,"l":98.65,"c":99.2,"v":2810400},{"d":"2025-12-19","o":99.08,"h":99.88,"l":98.46,"c":98.48,"v":4461800},{"d":"2025-12-22","o":98.07,"h":99.64,"l":97.97,"c":99.46,"v":2043100},{"d":"2025-12-23","o":99.39,"h":99.68,"l":98.67,"c":99.35,"v":1474000},{"d":"2025-12-24","o":99.35,"h":99.94,"l":99.23,"c":99.84,"v":477900},{"d":"2025-12-26","o":99.61,"h":99.94,"l":99.21,"c":99.81,"v":644600},{"d":"2025-12-29","o":99.88,"h":100.73,"l":99.81,"c":100.26,"v":923800},{"d":"2025-12-30","o":100.41,"h":101.08,"l":100.21,"c":100.74,"v":1114300},{"d":"2025-12-31","o":100.48,"h":101.09,"l":99.83,"c":99.86,"v":936800},{"d":"2026-01-02","o":99.74,"h":101.46,"l":99.03,"c":100.86,"v":1322500},{"d":"2026-01-05","o":100.36,"h":100.36,"l":97.89,"c":99.6,"v":1703500},{"d":"2026-01-06","o":99.8,"h":100.89,"l":99.6,"c":100.61,"v":2538700},{"d":"2026-01-07","o":101.28,"h":101.28,"l":98.8,"c":99.07,"v":1445700},{"d":"2026-01-08","o":98.92,"h":100.71,"l":98.92,"c":99.54,"v":1340100},{"d":"2026-01-09","o":100.14,"h":101.13,"l":99.77,"c":99.91,"v":1451100},{"d":"2026-01-12","o":99.87,"h":100.81,"l":99.71,"c":100.2,"v":1379400},{"d":"2026-01-13","o":100.31,"h":101.55,"l":99.9,"c":101.43,"v":1419900},{"d":"2026-01-14","o":101.69,"h":102.8,"l":100.9,"c":102.54,"v":1212300},{"d":"2026-01-15","o":102.96,"h":103.4,"l":102.4,"c":103.24,"v":1083700},{"d":"2026-01-16","o":102.89,"h":104.14,"l":102.53,"c":104,"v":1874900},{"d":"2026-01-20","o":103.95,"h":104.16,"l":102.91,"c":103.73,"v":1609900},{"d":"2026-01-21","o":104.43,"h":104.79,"l":103.27,"c":104.13,"v":1422700},{"d":"2026-01-22","o":104.06,"h":104.32,"l":102.45,"c":102.9,"v":1500200},{"d":"2026-01-23","o":102.55,"h":102.81,"l":101.57,"c":102.32,"v":1195200},{"d":"2026-01-26","o":103.18,"h":104.13,"l":102.72,"c":103.25,"v":1350100},{"d":"2026-01-27","o":103.15,"h":104.38,"l":102.86,"c":103.96,"v":1249500},{"d":"2026-01-28","o":103.9,"h":104.87,"l":103.35,"c":103.58,"v":1087200},{"d":"2026-01-29","o":103.89,"h":104.75,"l":102.81,"c":103.77,"v":1199900},{"d":"2026-01-30","o":103.47,"h":103.63,"l":101.99,"c":103.28,"v":1865700},{"d":"2026-02-02","o":103.6,"h":104.13,"l":102.15,"c":102.4,"v":1610900},{"d":"2026-02-03","o":102.2,"h":104.19,"l":102.2,"c":104.01,"v":2182900},{"d":"2026-02-04","o":104.66,"h":105.55,"l":104.28,"c":104.75,"v":2097100},{"d":"2026-02-05","o":105.37,"h":105.69,"l":104.46,"c":104.81,"v":1667300},{"d":"2026-02-06","o":105.72,"h":106.17,"l":103.97,"c":105.09,"v":1871100},{"d":"2026-02-09","o":104.93,"h":104.93,"l":103.95,"c":104.26,"v":2888500},{"d":"2026-02-10","o":104.67,"h":106.58,"l":104.3,"c":105.78,"v":2574200},{"d":"2026-02-11","o":105.56,"h":106.6,"l":105,"c":106.02,"v":2385200},{"d":"2026-02-12","o":108.45,"h":110.5,"l":106.66,"c":109.34,"v":3044700},{"d":"2026-02-13","o":109.15,"h":111.25,"l":109.08,"c":110.97,"v":3059900},{"d":"2026-02-17","o":111.89,"h":112.66,"l":110.36,"c":110.54,"v":1435900},{"d":"2026-02-18","o":110.56,"h":110.94,"l":108.26,"c":108.31,"v":1848100},{"d":"2026-02-19","o":108.73,"h":110.17,"l":108.73,"c":109.8,"v":1526400},{"d":"2026-02-20","o":110.16,"h":110.32,"l":108.8,"c":110.05,"v":2071300},{"d":"2026-02-23","o":110.56,"h":112,"l":110.2,"c":111.16,"v":2957500},{"d":"2026-02-24","o":111.12,"h":111.38,"l":109.51,"c":111.27,"v":1690200},{"d":"2026-02-25","o":111.36,"h":112,"l":109.65,"c":111.44,"v":1688600},{"d":"2026-02-26","o":111.91,"h":112.47,"l":111.45,"c":112.03,"v":1713600},{"d":"2026-02-27","o":112.49,"h":113.44,"l":112.11,"c":113.28,"v":1748600},{"d":"2026-03-02","o":113.1,"h":113.64,"l":112.75,"c":112.9,"v":1985100},{"d":"2026-03-03","o":111.84,"h":113.1,"l":109.52,"c":111.99,"v":2078300},{"d":"2026-03-04","o":111.89,"h":113.55,"l":111.23,"c":113.33,"v":2114800},{"d":"2026-03-05","o":112.57,"h":112.88,"l":110.85,"c":111.41,"v":1496500},{"d":"2026-03-06","o":110.85,"h":111.84,"l":110.12,"c":111.52,"v":1860500},{"d":"2026-03-09","o":110.97,"h":111.3,"l":109.95,"c":111.16,"v":1697100},{"d":"2026-03-10","o":109.89,"h":111.68,"l":109.77,"c":110.39,"v":1969700},{"d":"2026-03-11","o":110.29,"h":110.5,"l":109.07,"c":109.35,"v":1253000},{"d":"2026-03-12","o":109.35,"h":111.17,"l":109.06,"c":110,"v":1922900},{"d":"2026-03-13","o":111.13,"h":112.66,"l":110.61,"c":112.04,"v":1525000},{"d":"2026-03-16","o":113,"h":113,"l":111.28,"c":112.86,"v":1577400},{"d":"2026-03-17","o":113.55,"h":113.93,"l":112,"c":112.23,"v":1419400},{"d":"2026-03-18","o":111.27,"h":111.63,"l":110.54,"c":110.75,"v":1504200},{"d":"2026-03-19","o":110.05,"h":111.09,"l":108.11,"c":109.56,"v":1973900},{"d":"2026-03-20","o":109.51,"h":109.89,"l":105.66,"c":106.06,"v":3376100},{"d":"2026-03-23","o":107.14,"h":107.83,"l":106.16,"c":106.9,"v":1465600},{"d":"2026-03-24","o":106.38,"h":108.84,"l":106.34,"c":107.69,"v":1463600},{"d":"2026-03-25","o":108.59,"h":108.85,"l":107.63,"c":107.8,"v":986100},{"d":"2026-03-26","o":107.34,"h":108.74,"l":107.19,"c":108.57,"v":1110000},{"d":"2026-03-27","o":108.68,"h":109.57,"l":108.16,"c":108.72,"v":1483600},{"d":"2026-03-30","o":110.32,"h":110.56,"l":109.32,"c":109.68,"v":1737500},{"d":"2026-03-31","o":110.34,"h":110.34,"l":108.65,"c":109.92,"v":902967},{"d":"2026-04-01","o":109.17,"h":110.98,"l":109.17,"c":110.79,"v":1696506},{"d":"2026-04-02","o":111,"h":112.28,"l":110.36,"c":111.68,"v":825247},{"d":"2026-04-06","o":111.29,"h":112.43,"l":110.93,"c":111.44,"v":745648},{"d":"2026-04-07","o":111.36,"h":112.58,"l":111.28,"c":111.33,"v":1381535},{"d":"2026-04-08","o":110.55,"h":112.88,"l":110.13,"c":112.86,"v":1376610},{"d":"2026-04-09","o":112.91,"h":115.51,"l":112.77,"c":114.32,"v":1263940},{"d":"2026-04-10","o":113.99,"h":114.54,"l":112.81,"c":113.45,"v":852684},{"d":"2026-04-13","o":113.18,"h":113.21,"l":111.22,"c":111.78,"v":870664},{"d":"2026-04-14","o":111.69,"h":112.3,"l":110.78,"c":111.86,"v":663856},{"d":"2026-04-15","o":111.24,"h":111.51,"l":110.25,"c":110.74,"v":848930},{"d":"2026-04-16","o":110.56,"h":112.35,"l":110.56,"c":112.28,"v":1253265},{"d":"2026-04-17","o":111.47,"h":113.03,"l":110.65,"c":112.71,"v":1293861},{"d":"2026-04-20","o":112.55,"h":113.12,"l":110.84,"c":111.27,"v":1068701},{"d":"2026-04-21","o":112,"h":111.95,"l":109.87,"c":109.96,"v":984979},{"d":"2026-04-22","o":110.88,"h":111.24,"l":108.5,"c":109.24,"v":1111788},{"d":"2026-04-23","o":109.98,"h":112.25,"l":110.23,"c":112.05,"v":914747},{"d":"2026-04-24","o":111.9,"h":112.33,"l":110.97,"c":111.12,"v":616872},{"d":"2026-04-27","o":111.39,"h":112.25,"l":110.81,"c":111.91,"v":895006},{"d":"2026-04-28","o":113.02,"h":113.18,"l":111.79,"c":112.2,"v":1104319},{"d":"2026-04-29","o":111.59,"h":112.3,"l":110.63,"c":111.29,"v":931404},{"d":"2026-04-30","o":111.98,"h":113.82,"l":111.02,"c":113.65,"v":1280331},{"d":"2026-05-01","o":113.63,"h":115.58,"l":112.97,"c":113.56,"v":2068555},{"d":"2026-05-04","o":112.56,"h":113.81,"l":111.77,"c":112.39,"v":997059},{"d":"2026-05-05","o":112.38,"h":113.18,"l":111.46,"c":111.64,"v":1100723},{"d":"2026-05-06","o":109.25,"h":111.5,"l":108,"c":109.59,"v":1744337},{"d":"2026-05-07","o":109.2,"h":109.29,"l":107.7,"c":108.77,"v":1036024},{"d":"2026-05-08","o":109.18,"h":109.55,"l":108.32,"c":109.07,"v":1260987},{"d":"2026-05-11","o":109.74,"h":110.4,"l":109.17,"c":109.99,"v":1019189},{"d":"2026-05-12","o":109.89,"h":110.11,"l":108.9,"c":109.49,"v":1920630},{"d":"2026-05-13","o":108.83,"h":109.44,"l":107.94,"c":109.09,"v":1026702},{"d":"2026-05-14","o":109.08,"h":109.6,"l":108.82,"c":109.6,"v":966698},{"d":"2026-05-15","o":109,"h":109.38,"l":106.25,"c":106.36,"v":2487007},{"d":"2026-05-18","o":107.27,"h":108.08,"l":105.75,"c":107.38,"v":1881482},{"d":"2026-05-19","o":107.16,"h":109.26,"l":106.78,"c":109,"v":1880198}]