[{"d":"2004-02-05","o":23.75,"h":24.94,"l":23.25,"c":24.7,"v":27565200},{"d":"2004-02-06","o":24.71,"h":24.94,"l":24.15,"c":24.85,"v":5284400},{"d":"2004-02-09","o":24.6,"h":24.7,"l":24,"c":24.47,"v":3252900},{"d":"2004-02-10","o":24.15,"h":24.47,"l":24.05,"c":24.35,"v":1651600},{"d":"2004-02-11","o":24.28,"h":24.5,"l":24.15,"c":24.25,"v":2010200},{"d":"2004-02-12","o":24.19,"h":25,"l":24.17,"c":24.68,"v":1637500},{"d":"2004-02-13","o":24.79,"h":24.84,"l":24.28,"c":24.7,"v":612000},{"d":"2004-02-17","o":24.75,"h":24.9,"l":24.5,"c":24.6,"v":592300},{"d":"2004-02-18","o":24.6,"h":25.4,"l":24.35,"c":25.4,"v":805700},{"d":"2004-02-19","o":25.25,"h":25.98,"l":25.25,"c":25.68,"v":1494600},{"d":"2004-02-20","o":25.69,"h":25.69,"l":25,"c":25.35,"v":742000},{"d":"2004-02-23","o":25.39,"h":25.39,"l":24.35,"c":24.55,"v":1331500},{"d":"2004-02-24","o":24.4,"h":24.97,"l":24.21,"c":24.8,"v":963600},{"d":"2004-02-25","o":24.8,"h":25,"l":24.7,"c":24.85,"v":321700},{"d":"2004-02-26","o":24.85,"h":25.27,"l":24.6,"c":25.24,"v":617200},{"d":"2004-02-27","o":25.15,"h":25.75,"l":25.11,"c":25.74,"v":1569100},{"d":"2004-03-01","o":25.74,"h":26.19,"l":25.7,"c":25.8,"v":851700},{"d":"2004-03-02","o":25.95,"h":25.95,"l":25.1,"c":25.94,"v":595600},{"d":"2004-03-03","o":25.7,"h":25.8,"l":25.35,"c":25.48,"v":457000},{"d":"2004-03-04","o":25.48,"h":25.75,"l":24.75,"c":25.21,"v":1060200},{"d":"2004-03-05","o":25.02,"h":25.64,"l":25,"c":25.55,"v":450200},{"d":"2004-03-08","o":25.55,"h":25.65,"l":25.17,"c":25.48,"v":370100},{"d":"2004-03-09","o":25.5,"h":25.51,"l":24.71,"c":25,"v":816200},{"d":"2004-03-10","o":24.8,"h":24.85,"l":24.4,"c":24.65,"v":1034300},{"d":"2004-03-11","o":24.15,"h":24.65,"l":24.15,"c":24.2,"v":2538500},{"d":"2004-03-12","o":24.34,"h":24.65,"l":24.25,"c":24.5,"v":1501700},{"d":"2004-03-15","o":24.75,"h":24.75,"l":23.74,"c":24,"v":1595900},{"d":"2004-03-16","o":24.5,"h":24.55,"l":24.18,"c":24.23,"v":1525800},{"d":"2004-03-17","o":24.2,"h":24.5,"l":24.06,"c":24.07,"v":1051700},{"d":"2004-03-18","o":24.07,"h":24.1,"l":23.71,"c":23.8,"v":1006800},{"d":"2004-03-19","o":23.75,"h":23.84,"l":23.4,"c":23.74,"v":759200},{"d":"2004-03-22","o":23.4,"h":23.75,"l":23.09,"c":23.7,"v":1018700},{"d":"2004-03-23","o":23.75,"h":24,"l":23.51,"c":24,"v":678300},{"d":"2004-03-24","o":24,"h":24.05,"l":23.77,"c":23.8,"v":510900},{"d":"2004-03-25","o":23.65,"h":24.06,"l":23.49,"c":23.96,"v":1499800},{"d":"2004-03-26","o":23.87,"h":24.34,"l":23.87,"c":24.1,"v":887500},{"d":"2004-03-29","o":24.11,"h":24.44,"l":24.11,"c":24.37,"v":823900},{"d":"2004-03-30","o":24.2,"h":24.75,"l":24.18,"c":24.72,"v":739300},{"d":"2004-03-31","o":24.75,"h":25.29,"l":24.6,"c":25.15,"v":728500},{"d":"2004-04-01","o":25.25,"h":25.4,"l":24.78,"c":25.25,"v":1568800},{"d":"2004-04-02","o":25.36,"h":25.41,"l":24.75,"c":25.22,"v":1166400},{"d":"2004-04-05","o":25.05,"h":25.53,"l":24.9,"c":25.51,"v":544200},{"d":"2004-04-06","o":25.45,"h":26,"l":25.25,"c":25.94,"v":697900},{"d":"2004-04-07","o":25.75,"h":25.86,"l":25.4,"c":25.73,"v":444100},{"d":"2004-04-08","o":25.84,"h":26.26,"l":25.7,"c":26.22,"v":657400},{"d":"2004-04-12","o":26.15,"h":26.25,"l":25.71,"c":25.88,"v":804000},{"d":"2004-04-13","o":25.98,"h":26.16,"l":25.15,"c":25.25,"v":860800},{"d":"2004-04-14","o":25.25,"h":25.45,"l":24.97,"c":25.19,"v":1518700},{"d":"2004-04-15","o":25.3,"h":25.75,"l":25.07,"c":25.25,"v":1406600},{"d":"2004-04-16","o":25.3,"h":25.64,"l":25.05,"c":25.54,"v":272100},{"d":"2004-04-19","o":25.45,"h":26.13,"l":25.45,"c":25.73,"v":627800},{"d":"2004-04-20","o":25.7,"h":25.8,"l":25.4,"c":25.55,"v":926200},{"d":"2004-04-21","o":25.5,"h":25.58,"l":25,"c":25.2,"v":980800},{"d":"2004-04-22","o":25.35,"h":25.44,"l":25,"c":25.2,"v":568200},{"d":"2004-04-23","o":25.2,"h":25.22,"l":24.86,"c":25.03,"v":355900},{"d":"2004-04-26","o":24.85,"h":25,"l":24.65,"c":24.9,"v":238900},{"d":"2004-04-27","o":24.85,"h":25.27,"l":24.84,"c":25.17,"v":171900},{"d":"2004-04-28","o":25.25,"h":25.25,"l":24.92,"c":25,"v":256100},{"d":"2004-04-29","o":24.89,"h":24.95,"l":24.6,"c":24.72,"v":298200},{"d":"2004-04-30","o":24.63,"h":25,"l":24.34,"c":24.36,"v":608100},{"d":"2004-05-03","o":24.56,"h":25.04,"l":24.45,"c":25,"v":514800},{"d":"2004-05-04","o":24.95,"h":25.02,"l":24.5,"c":24.75,"v":953800},{"d":"2004-05-05","o":24.9,"h":25,"l":24.6,"c":24.69,"v":304700},{"d":"2004-05-06","o":24.7,"h":24.96,"l":24.29,"c":24.65,"v":319600},{"d":"2004-05-07","o":24.5,"h":24.8,"l":23.55,"c":24.1,"v":564500},{"d":"2004-05-10","o":24,"h":24.05,"l":23.48,"c":24,"v":479000},{"d":"2004-05-11","o":23.94,"h":24.49,"l":23.72,"c":24.26,"v":418400},{"d":"2004-05-12","o":24.65,"h":24.72,"l":23.56,"c":24.4,"v":1549800},{"d":"2004-05-13","o":24.25,"h":25.28,"l":24.08,"c":24.99,"v":753400},{"d":"2004-05-14","o":24.99,"h":25.15,"l":24.85,"c":25,"v":750400},{"d":"2004-05-17","o":24.8,"h":24.8,"l":24.25,"c":24.37,"v":569600},{"d":"2004-05-18","o":24.5,"h":25.05,"l":24.41,"c":24.84,"v":852100},{"d":"2004-05-19","o":24.8,"h":25,"l":24.64,"c":24.75,"v":434400},{"d":"2004-05-20","o":24.75,"h":25,"l":24.7,"c":25,"v":546500},{"d":"2004-05-21","o":24.99,"h":25,"l":24.88,"c":24.93,"v":469600},{"d":"2004-05-24","o":25.05,"h":25.05,"l":24.82,"c":25,"v":532500},{"d":"2004-05-25","o":25,"h":25.01,"l":24.52,"c":24.65,"v":1171200},{"d":"2004-05-26","o":24.7,"h":24.84,"l":24.38,"c":24.8,"v":349200},{"d":"2004-05-27","o":24.7,"h":24.99,"l":24.55,"c":24.6,"v":615900},{"d":"2004-05-28","o":24.65,"h":25.1,"l":24.45,"c":25.1,"v":283900},{"d":"2004-06-01","o":25,"h":25.29,"l":24.9,"c":25.16,"v":939300},{"d":"2004-06-02","o":25.41,"h":25.49,"l":25.15,"c":25.4,"v":505900},{"d":"2004-06-03","o":25.43,"h":25.7,"l":25.29,"c":25.63,"v":397700},{"d":"2004-06-04","o":25.55,"h":25.85,"l":25.45,"c":25.8,"v":240100},{"d":"2004-06-07","o":25.9,"h":25.91,"l":25.49,"c":25.55,"v":336400},{"d":"2004-06-08","o":25.37,"h":25.6,"l":25.24,"c":25.58,"v":614300},{"d":"2004-06-09","o":25.7,"h":25.9,"l":25.48,"c":25.52,"v":846300},{"d":"2004-06-10","o":25.6,"h":25.6,"l":25.4,"c":25.46,"v":543700},{"d":"2004-06-14","o":25.46,"h":25.46,"l":25.08,"c":25.45,"v":177900},{"d":"2004-06-15","o":25.5,"h":25.85,"l":25.44,"c":25.68,"v":559400},{"d":"2004-06-16","o":25.5,"h":25.72,"l":25.48,"c":25.53,"v":192800},{"d":"2004-06-17","o":25.5,"h":25.79,"l":25.45,"c":25.78,"v":282200},{"d":"2004-06-18","o":25.65,"h":25.72,"l":25.07,"c":25.35,"v":801400},{"d":"2004-06-21","o":25.41,"h":25.44,"l":25.24,"c":25.3,"v":207700},{"d":"2004-06-22","o":25.32,"h":25.4,"l":25.1,"c":25.3,"v":268200},{"d":"2004-06-23","o":25.35,"h":25.48,"l":25.12,"c":25.28,"v":183200},{"d":"2004-06-24","o":25.1,"h":25.8,"l":25.1,"c":25.45,"v":507100},{"d":"2004-06-25","o":25.55,"h":25.99,"l":25.44,"c":25.99,"v":2268900},{"d":"2004-06-28","o":25.99,"h":26.25,"l":25.92,"c":26.2,"v":604400},{"d":"2004-06-29","o":26.1,"h":26.59,"l":26,"c":26.47,"v":486600},{"d":"2004-06-30","o":26.52,"h":26.57,"l":26.25,"c":26.38,"v":566700},{"d":"2004-07-01","o":26.38,"h":26.41,"l":26.18,"c":26.3,"v":461600},{"d":"2004-07-02","o":26.25,"h":26.36,"l":26,"c":26.07,"v":489000},{"d":"2004-07-06","o":26.06,"h":26.06,"l":25.71,"c":25.85,"v":246200},{"d":"2004-07-07","o":25.82,"h":26,"l":25.8,"c":26,"v":416800},{"d":"2004-07-08","o":26,"h":26,"l":25.8,"c":25.85,"v":224500},{"d":"2004-07-09","o":25.92,"h":25.98,"l":25.71,"c":25.85,"v":155700},{"d":"2004-07-12","o":25.9,"h":26,"l":25.8,"c":25.97,"v":93700},{"d":"2004-07-13","o":25.97,"h":26.03,"l":25.82,"c":26,"v":545400},{"d":"2004-07-14","o":26,"h":26,"l":25.51,"c":25.78,"v":203100},{"d":"2004-07-15","o":25.63,"h":25.74,"l":25.31,"c":25.47,"v":292100},{"d":"2004-07-16","o":25.48,"h":25.61,"l":25.29,"c":25.48,"v":342200},{"d":"2004-07-19","o":25.4,"h":25.6,"l":25.35,"c":25.55,"v":280600},{"d":"2004-07-20","o":25.45,"h":25.55,"l":25.33,"c":25.48,"v":647000},{"d":"2004-07-21","o":25.54,"h":25.58,"l":25.44,"c":25.44,"v":740200},{"d":"2004-07-22","o":25.4,"h":25.4,"l":24.69,"c":24.7,"v":1169000},{"d":"2004-07-23","o":24.65,"h":24.65,"l":24.16,"c":24.3,"v":1022700},{"d":"2004-07-26","o":24.36,"h":24.45,"l":23.86,"c":23.9,"v":704200},{"d":"2004-07-27","o":23.96,"h":25,"l":23.91,"c":24.62,"v":483600},{"d":"2004-07-28","o":24.85,"h":24.85,"l":24.31,"c":24.43,"v":452500},{"d":"2004-07-29","o":24.45,"h":24.66,"l":24.33,"c":24.4,"v":331400},{"d":"2004-07-30","o":24.4,"h":24.45,"l":24.29,"c":24.4,"v":392900},{"d":"2004-08-02","o":24.35,"h":24.86,"l":24.21,"c":24.77,"v":225600},{"d":"2004-08-03","o":25,"h":25.41,"l":24.81,"c":25.15,"v":556400},{"d":"2004-08-04","o":25.1,"h":25.16,"l":24.92,"c":25.05,"v":119900},{"d":"2004-08-05","o":25,"h":25.76,"l":25,"c":25.66,"v":1014300},{"d":"2004-08-06","o":25.6,"h":25.79,"l":25.48,"c":25.65,"v":537200},{"d":"2004-08-09","o":25.6,"h":25.98,"l":25.55,"c":25.84,"v":208700},{"d":"2004-08-10","o":25.9,"h":26.05,"l":25.89,"c":25.95,"v":309600},{"d":"2004-08-11","o":26.1,"h":26.1,"l":25.61,"c":25.7,"v":471300},{"d":"2004-08-12","o":25.6,"h":25.7,"l":25.15,"c":25.16,"v":307000},{"d":"2004-08-13","o":25.33,"h":25.33,"l":25.05,"c":25.1,"v":451300},{"d":"2004-08-16","o":24.95,"h":25.43,"l":24.95,"c":25.3,"v":442500},{"d":"2004-08-17","o":25.24,"h":25.73,"l":25.2,"c":25.65,"v":281600},{"d":"2004-08-18","o":25.68,"h":25.88,"l":25.65,"c":25.85,"v":269400},{"d":"2004-08-19","o":25.6,"h":25.99,"l":25.6,"c":25.8,"v":303800},{"d":"2004-08-20","o":25.75,"h":25.84,"l":25.65,"c":25.8,"v":187800},{"d":"2004-08-23","o":25.67,"h":26.02,"l":25.67,"c":25.91,"v":190800},{"d":"2004-08-24","o":25.8,"h":26,"l":25.8,"c":25.99,"v":192500},{"d":"2004-08-25","o":25.99,"h":26.01,"l":25.89,"c":25.97,"v":294300},{"d":"2004-08-26","o":25.98,"h":26,"l":25.72,"c":25.85,"v":287700},{"d":"2004-08-27","o":25.95,"h":25.95,"l":25.65,"c":25.81,"v":236600},{"d":"2004-08-30","o":25.86,"h":26.4,"l":25.85,"c":26.4,"v":359300},{"d":"2004-08-31","o":26.23,"h":26.54,"l":26.23,"c":26.54,"v":320600},{"d":"2004-09-01","o":26.5,"h":26.86,"l":26.5,"c":26.73,"v":582800},{"d":"2004-09-02","o":26.6,"h":27,"l":26.6,"c":26.85,"v":266300},{"d":"2004-09-03","o":26.8,"h":26.85,"l":26.37,"c":26.45,"v":318400},{"d":"2004-09-07","o":26.35,"h":26.75,"l":26.27,"c":26.4,"v":244300},{"d":"2004-09-08","o":26.27,"h":26.5,"l":26.06,"c":26.37,"v":339900},{"d":"2004-09-09","o":26.3,"h":26.46,"l":26.25,"c":26.3,"v":260800},{"d":"2004-09-10","o":26.22,"h":26.48,"l":26.21,"c":26.33,"v":152100},{"d":"2004-09-13","o":26.45,"h":26.66,"l":26.27,"c":26.3,"v":161400},{"d":"2004-09-14","o":26.39,"h":26.59,"l":26.38,"c":26.5,"v":384100},{"d":"2004-09-15","o":26.58,"h":27,"l":26.55,"c":26.9,"v":584500},{"d":"2004-09-16","o":27,"h":27.03,"l":26.78,"c":26.85,"v":375200},{"d":"2004-09-17","o":26.85,"h":26.95,"l":26.66,"c":26.86,"v":297500},{"d":"2004-09-20","o":26.72,"h":26.77,"l":26.53,"c":26.59,"v":146600},{"d":"2004-09-21","o":26.5,"h":26.72,"l":26.38,"c":26.63,"v":188200},{"d":"2004-09-22","o":26.64,"h":26.64,"l":26.26,"c":26.43,"v":203300},{"d":"2004-09-23","o":26.55,"h":26.9,"l":26.5,"c":26.81,"v":173900},{"d":"2004-09-24","o":26.87,"h":26.9,"l":26.59,"c":26.6,"v":248900},{"d":"2004-09-27","o":26.6,"h":26.7,"l":26.37,"c":26.4,"v":349300},{"d":"2004-09-28","o":26.36,"h":26.43,"l":25.9,"c":26.12,"v":510600},{"d":"2004-09-29","o":26.05,"h":26.53,"l":26.05,"c":26.22,"v":213000},{"d":"2004-09-30","o":26.25,"h":26.25,"l":25.6,"c":26,"v":814700},{"d":"2004-10-01","o":25.95,"h":26.18,"l":25.81,"c":25.95,"v":404000},{"d":"2004-10-04","o":25.95,"h":26.55,"l":25.95,"c":26.5,"v":428000},{"d":"2004-10-05","o":26.41,"h":26.52,"l":26.31,"c":26.49,"v":170200},{"d":"2004-10-06","o":26.42,"h":26.59,"l":26.08,"c":26.5,"v":404300},{"d":"2004-10-07","o":26.43,"h":26.5,"l":26.39,"c":26.42,"v":176500},{"d":"2004-10-08","o":26.55,"h":26.61,"l":26.37,"c":26.45,"v":471500},{"d":"2004-10-11","o":26.5,"h":26.95,"l":26.5,"c":26.9,"v":231300},{"d":"2004-10-12","o":26.8,"h":27.24,"l":26.8,"c":27.15,"v":338100},{"d":"2004-10-13","o":26.95,"h":26.98,"l":26.42,"c":26.42,"v":354400},{"d":"2004-10-14","o":26.33,"h":26.71,"l":25.36,"c":25.6,"v":632600},{"d":"2004-10-15","o":25.65,"h":25.65,"l":25,"c":25.5,"v":778400},{"d":"2004-10-18","o":25.4,"h":26.05,"l":25.4,"c":25.84,"v":369600},{"d":"2004-10-19","o":25.7,"h":25.75,"l":24.92,"c":25.19,"v":694900},{"d":"2004-10-20","o":25.08,"h":25.56,"l":25.03,"c":25.34,"v":507500},{"d":"2004-10-21","o":25.25,"h":25.67,"l":25.09,"c":25.65,"v":166700},{"d":"2004-10-22","o":25.6,"h":25.7,"l":25.42,"c":25.65,"v":705500},{"d":"2004-10-25","o":25.72,"h":25.99,"l":25.43,"c":25.7,"v":220000},{"d":"2004-10-26","o":25.8,"h":26.76,"l":25.51,"c":26.4,"v":637400},{"d":"2004-10-27","o":26.3,"h":26.43,"l":26.09,"c":26.2,"v":274200},{"d":"2004-10-28","o":26.05,"h":26.79,"l":25.78,"c":26.5,"v":299700},{"d":"2004-10-29","o":26.51,"h":26.98,"l":26.46,"c":26.98,"v":366600},{"d":"2004-11-01","o":27.15,"h":27.15,"l":26.57,"c":26.73,"v":380300},{"d":"2004-11-02","o":26.86,"h":27.11,"l":26.65,"c":26.73,"v":275500},{"d":"2004-11-03","o":26.86,"h":27,"l":26.49,"c":26.55,"v":506800},{"d":"2004-11-04","o":26.65,"h":27.25,"l":26.64,"c":27.1,"v":1258000},{"d":"2004-11-05","o":27.4,"h":28.91,"l":27.28,"c":28.35,"v":1682000},{"d":"2004-11-08","o":28.45,"h":29.2,"l":28.35,"c":29.1,"v":1303900},{"d":"2004-11-09","o":29.25,"h":29.5,"l":29.04,"c":29.18,"v":523200},{"d":"2004-11-10","o":29.35,"h":29.35,"l":29.16,"c":29.2,"v":433600},{"d":"2004-11-11","o":29.3,"h":29.3,"l":28.84,"c":28.95,"v":415900},{"d":"2004-11-12","o":29.1,"h":29.33,"l":28.85,"c":29,"v":755800},{"d":"2004-11-15","o":29.07,"h":29.1,"l":28.74,"c":29.04,"v":472400},{"d":"2004-11-16","o":29.02,"h":29.74,"l":29.02,"c":29.6,"v":586600},{"d":"2004-11-17","o":29.73,"h":29.94,"l":29.44,"c":29.55,"v":617700},{"d":"2004-11-18","o":29.5,"h":29.5,"l":29,"c":29.36,"v":406600},{"d":"2004-11-19","o":29.2,"h":29.47,"l":29.11,"c":29.25,"v":346900},{"d":"2004-11-22","o":29.05,"h":29.66,"l":29.05,"c":29.46,"v":363400},{"d":"2004-11-23","o":29.63,"h":29.75,"l":29.44,"c":29.52,"v":357100},{"d":"2004-11-24","o":29.35,"h":29.58,"l":29.35,"c":29.49,"v":168300},{"d":"2004-11-26","o":29.6,"h":29.7,"l":29.37,"c":29.49,"v":40000},{"d":"2004-11-29","o":29.35,"h":29.6,"l":29,"c":29.2,"v":258600},{"d":"2004-11-30","o":29.32,"h":30.14,"l":29.15,"c":30,"v":780300},{"d":"2004-12-01","o":30.05,"h":30.1,"l":29.36,"c":29.5,"v":673000},{"d":"2004-12-02","o":29.57,"h":29.98,"l":29.12,"c":29.87,"v":526900},{"d":"2004-12-03","o":29.94,"h":30.14,"l":29.4,"c":29.97,"v":260300},{"d":"2004-12-06","o":30.05,"h":30.05,"l":29.67,"c":29.7,"v":454400},{"d":"2004-12-07","o":29.75,"h":29.88,"l":29.51,"c":29.81,"v":683800},{"d":"2004-12-08","o":29.75,"h":30.09,"l":29.6,"c":30.05,"v":377900},{"d":"2004-12-09","o":30,"h":30.1,"l":29.67,"c":29.84,"v":296000},{"d":"2004-12-10","o":29.8,"h":30.4,"l":29.75,"c":30.3,"v":315700},{"d":"2004-12-13","o":30.5,"h":31.29,"l":30.5,"c":30.9,"v":591900},{"d":"2004-12-14","o":30.85,"h":31.05,"l":30.17,"c":31,"v":458600},{"d":"2004-12-15","o":30.88,"h":30.96,"l":30.33,"c":30.68,"v":585700},{"d":"2004-12-16","o":30.88,"h":30.98,"l":30.48,"c":30.5,"v":891700},{"d":"2004-12-17","o":30.52,"h":30.7,"l":30.38,"c":30.59,"v":597300},{"d":"2004-12-20","o":30.66,"h":30.85,"l":30.47,"c":30.85,"v":646800},{"d":"2004-12-21","o":30.71,"h":30.75,"l":30.29,"c":30.49,"v":604000},{"d":"2004-12-22","o":30.4,"h":30.5,"l":30.02,"c":30.2,"v":708600},{"d":"2004-12-23","o":30.3,"h":30.5,"l":30.26,"c":30.5,"v":387400},{"d":"2004-12-27","o":30.38,"h":30.38,"l":29.95,"c":30.2,"v":138000},{"d":"2004-12-28","o":30.2,"h":30.52,"l":30.17,"c":30.3,"v":215700},{"d":"2004-12-29","o":30.2,"h":30.36,"l":30.14,"c":30.28,"v":111700},{"d":"2004-12-30","o":30.35,"h":30.35,"l":29.98,"c":30.25,"v":94400},{"d":"2004-12-31","o":30.3,"h":30.65,"l":30.22,"c":30.55,"v":247200},{"d":"2005-01-03","o":30.6,"h":30.95,"l":30.55,"c":30.7,"v":731200},{"d":"2005-01-04","o":30,"h":30.13,"l":29.8,"c":30.1,"v":1433300},{"d":"2005-01-05","o":30.05,"h":30.06,"l":29.7,"c":29.85,"v":534700},{"d":"2005-01-06","o":29.85,"h":30.95,"l":29.8,"c":30.6,"v":1438700},{"d":"2005-01-07","o":30.58,"h":30.8,"l":30.25,"c":30.38,"v":200700},{"d":"2005-01-10","o":30.2,"h":30.24,"l":30.02,"c":30.2,"v":366000},{"d":"2005-01-11","o":30.2,"h":30.3,"l":29.8,"c":30.25,"v":638700},{"d":"2005-01-12","o":30.1,"h":30.15,"l":29.88,"c":29.98,"v":605100},{"d":"2005-01-13","o":29.98,"h":30.33,"l":29.72,"c":30.03,"v":609600},{"d":"2005-01-14","o":30.21,"h":30.75,"l":30,"c":30.61,"v":609800},{"d":"2005-01-18","o":30.64,"h":31.1,"l":30.37,"c":30.96,"v":541100},{"d":"2005-01-19","o":30.96,"h":30.96,"l":30.41,"c":30.51,"v":895500},{"d":"2005-01-20","o":30.51,"h":30.98,"l":30.01,"c":30.6,"v":2645700},{"d":"2005-01-21","o":30.95,"h":31.61,"l":30.95,"c":31.35,"v":12733000},{"d":"2005-01-24","o":31.35,"h":31.44,"l":30.92,"c":30.97,"v":1720000},{"d":"2005-01-25","o":31.07,"h":31.5,"l":30.93,"c":31.3,"v":2355000},{"d":"2005-01-26","o":31.3,"h":31.72,"l":31.25,"c":31.7,"v":1763500},{"d":"2005-01-27","o":31.45,"h":31.8,"l":31.45,"c":31.61,"v":1988200},{"d":"2005-01-28","o":31.61,"h":31.83,"l":31.47,"c":31.62,"v":1885400},{"d":"2005-01-31","o":32.05,"h":32.7,"l":32.03,"c":32.53,"v":3141200},{"d":"2005-02-01","o":32.78,"h":33.25,"l":32.7,"c":32.99,"v":2148700},{"d":"2005-02-02","o":33.2,"h":33.2,"l":32.99,"c":33.14,"v":1073100},{"d":"2005-02-03","o":33.2,"h":33.22,"l":32.86,"c":33.13,"v":1273400},{"d":"2005-02-04","o":33.25,"h":33.58,"l":33.06,"c":33.58,"v":923200},{"d":"2005-02-07","o":33.8,"h":33.88,"l":33.37,"c":33.75,"v":1159200},{"d":"2005-02-08","o":33.85,"h":33.88,"l":33.45,"c":33.8,"v":1092200},{"d":"2005-02-09","o":33.75,"h":33.78,"l":33.31,"c":33.48,"v":1254900},{"d":"2005-02-10","o":33.31,"h":33.48,"l":32.99,"c":33.1,"v":1265100},{"d":"2005-02-11","o":33.08,"h":34.03,"l":33.08,"c":33.95,"v":833300},{"d":"2005-02-14","o":33.95,"h":34.54,"l":33.95,"c":34.23,"v":1271900},{"d":"2005-02-15","o":32.8,"h":34.02,"l":32.76,"c":33.78,"v":2648800},{"d":"2005-02-16","o":33.75,"h":33.75,"l":32.95,"c":33.49,"v":1353800},{"d":"2005-02-17","o":33.31,"h":34.25,"l":33.25,"c":33.7,"v":1271400},{"d":"2005-02-18","o":33.8,"h":34.2,"l":33.75,"c":34.14,"v":1009900},{"d":"2005-02-22","o":34.39,"h":34.46,"l":33.43,"c":33.61,"v":628000},{"d":"2005-02-23","o":33.61,"h":34.08,"l":33.61,"c":33.95,"v":707000},{"d":"2005-02-24","o":34.13,"h":34.25,"l":33.46,"c":34,"v":833300},{"d":"2005-02-25","o":34,"h":34.69,"l":34,"c":34.57,"v":678900},{"d":"2005-02-28","o":34.5,"h":34.7,"l":34.11,"c":34.4,"v":540500},{"d":"2005-03-01","o":34.5,"h":35.01,"l":34.5,"c":34.97,"v":1076400},{"d":"2005-03-02","o":34.97,"h":35,"l":34.6,"c":34.74,"v":864800},{"d":"2005-03-03","o":34.94,"h":34.99,"l":34.06,"c":34.43,"v":456100},{"d":"2005-03-04","o":34.52,"h":34.7,"l":34.25,"c":34.61,"v":706400},{"d":"2005-03-07","o":34.61,"h":34.9,"l":33.64,"c":34.66,"v":442800},{"d":"2005-03-08","o":34.4,"h":34.55,"l":34.05,"c":34.5,"v":623800},{"d":"2005-03-09","o":34.5,"h":34.5,"l":33.75,"c":34.31,"v":635700},{"d":"2005-03-10","o":34.45,"h":34.48,"l":34.14,"c":34.19,"v":763300},{"d":"2005-03-11","o":34.19,"h":34.25,"l":33.8,"c":34.15,"v":712100},{"d":"2005-03-14","o":34.4,"h":34.8,"l":34.35,"c":34.4,"v":969200},{"d":"2005-03-15","o":34.45,"h":34.54,"l":33.86,"c":34.06,"v":1790900},{"d":"2005-03-16","o":33.9,"h":34.16,"l":33.85,"c":34.07,"v":360800},{"d":"2005-03-17","o":34.03,"h":34.2,"l":33.64,"c":33.98,"v":376600},{"d":"2005-03-18","o":33.99,"h":34.1,"l":33.71,"c":34.1,"v":517900},{"d":"2005-03-21","o":33.97,"h":34.24,"l":33.9,"c":33.94,"v":288900},{"d":"2005-03-22","o":34.5,"h":34.6,"l":33.81,"c":33.87,"v":1125000},{"d":"2005-03-23","o":33.4,"h":33.5,"l":32.98,"c":33.32,"v":897100},{"d":"2005-03-24","o":33.42,"h":34.04,"l":33.42,"c":33.65,"v":529200},{"d":"2005-03-28","o":33.73,"h":34.19,"l":33.66,"c":34.11,"v":388600},{"d":"2005-03-29","o":33.55,"h":34,"l":32.66,"c":33.3,"v":1674800},{"d":"2005-03-30","o":33.4,"h":34.24,"l":33.35,"c":34.12,"v":1309200},{"d":"2005-03-31","o":34.02,"h":34.1,"l":33.53,"c":33.7,"v":689300},{"d":"2005-04-01","o":33.8,"h":34.09,"l":32.37,"c":33.44,"v":1077600},{"d":"2005-04-04","o":33.4,"h":33.62,"l":32.95,"c":33,"v":1485700},{"d":"2005-04-05","o":32.95,"h":33.06,"l":32.79,"c":32.94,"v":1113500},{"d":"2005-04-06","o":33,"h":33,"l":32.85,"c":32.93,"v":1250200},{"d":"2005-04-07","o":33,"h":33.81,"l":33,"c":33.71,"v":436100},{"d":"2005-04-08","o":33.95,"h":33.95,"l":33.33,"c":33.47,"v":346900},{"d":"2005-04-11","o":33.6,"h":34.03,"l":33.53,"c":33.72,"v":937400},{"d":"2005-04-12","o":33.72,"h":33.72,"l":33.42,"c":33.57,"v":1017400},{"d":"2005-04-13","o":33.5,"h":33.58,"l":33.4,"c":33.54,"v":432200},{"d":"2005-04-14","o":33.6,"h":33.6,"l":32.83,"c":32.91,"v":764100},{"d":"2005-04-15","o":32.85,"h":33.45,"l":32.75,"c":32.89,"v":894800},{"d":"2005-04-18","o":32.89,"h":32.93,"l":31.9,"c":32.15,"v":1108800},{"d":"2005-04-19","o":32.1,"h":33.15,"l":32.1,"c":33,"v":617100},{"d":"2005-04-20","o":33.25,"h":33.49,"l":32.7,"c":32.73,"v":647500},{"d":"2005-04-21","o":32.73,"h":33.51,"l":32.73,"c":33.4,"v":462400},{"d":"2005-04-22","o":33.25,"h":33.39,"l":32.85,"c":32.93,"v":334800},{"d":"2005-04-25","o":33.03,"h":33.22,"l":32.7,"c":32.94,"v":985900},{"d":"2005-04-26","o":33.05,"h":33.29,"l":32.81,"c":33.25,"v":431800},{"d":"2005-04-27","o":33.28,"h":33.77,"l":32.85,"c":33.46,"v":470400},{"d":"2005-04-28","o":33.54,"h":33.92,"l":33.3,"c":33.36,"v":347400},{"d":"2005-04-29","o":33.3,"h":33.38,"l":32.1,"c":33.09,"v":1123800},{"d":"2005-05-02","o":33.05,"h":33.29,"l":32.87,"c":33.16,"v":530000},{"d":"2005-05-03","o":33.1,"h":33.45,"l":32.91,"c":33.37,"v":681700},{"d":"2005-05-04","o":32.9,"h":33.12,"l":32.59,"c":33,"v":1485800},{"d":"2005-05-05","o":34.1,"h":34.4,"l":32.9,"c":33.75,"v":3932100},{"d":"2005-05-06","o":34,"h":34.43,"l":33.84,"c":34.22,"v":1415200},{"d":"2005-05-09","o":34.01,"h":34.35,"l":33.98,"c":34.23,"v":1311200},{"d":"2005-05-10","o":34.23,"h":34.23,"l":33.88,"c":33.98,"v":792000},{"d":"2005-05-11","o":34.1,"h":34.14,"l":33.7,"c":33.95,"v":759400},{"d":"2005-05-12","o":34.03,"h":34.03,"l":32.83,"c":32.87,"v":1283100},{"d":"2005-05-13","o":32.95,"h":33.37,"l":32.35,"c":33.25,"v":1021500},{"d":"2005-05-16","o":33.42,"h":33.65,"l":33.32,"c":33.5,"v":883900},{"d":"2005-05-17","o":33.5,"h":33.5,"l":33.04,"c":33.32,"v":987700},{"d":"2005-05-18","o":33.4,"h":34.15,"l":33.38,"c":34.07,"v":973300},{"d":"2005-05-19","o":33.91,"h":34.09,"l":33.8,"c":33.99,"v":293200},{"d":"2005-05-20","o":33.95,"h":34,"l":33.55,"c":33.62,"v":524700},{"d":"2005-05-23","o":33.7,"h":33.85,"l":33.5,"c":33.7,"v":423700},{"d":"2005-05-24","o":33.9,"h":34.23,"l":33.87,"c":34.07,"v":683700},{"d":"2005-05-25","o":34.15,"h":34.45,"l":33.96,"c":34.38,"v":856900},{"d":"2005-05-26","o":34.6,"h":35.22,"l":34.4,"c":35,"v":1459300},{"d":"2005-05-27","o":35.1,"h":35.38,"l":34.8,"c":35.1,"v":1473800},{"d":"2005-05-31","o":35.3,"h":35.35,"l":35.01,"c":35.15,"v":1061400},{"d":"2005-06-01","o":35.1,"h":35.75,"l":35.1,"c":35.74,"v":1436600},{"d":"2005-06-02","o":35.7,"h":35.71,"l":35.19,"c":35.25,"v":1331100},{"d":"2005-06-03","o":35.29,"h":35.29,"l":34.82,"c":34.92,"v":658100},{"d":"2005-06-06","o":35,"h":35.95,"l":34.98,"c":35.75,"v":958800},{"d":"2005-06-07","o":35.75,"h":35.95,"l":35.47,"c":35.54,"v":683800},{"d":"2005-06-08","o":35.52,"h":36,"l":35.49,"c":35.59,"v":536000},{"d":"2005-06-09","o":35.7,"h":35.88,"l":35.65,"c":35.8,"v":460300},{"d":"2005-06-10","o":35.7,"h":35.88,"l":35.61,"c":35.62,"v":207200},{"d":"2005-06-13","o":35.72,"h":35.75,"l":35.57,"c":35.7,"v":377400},{"d":"2005-06-14","o":35.6,"h":36.25,"l":35.59,"c":36.24,"v":334600},{"d":"2005-06-15","o":36.3,"h":36.3,"l":35.64,"c":35.73,"v":615300},{"d":"2005-06-16","o":35.9,"h":35.9,"l":35.42,"c":35.5,"v":864400},{"d":"2005-06-17","o":35.5,"h":35.55,"l":35.22,"c":35.24,"v":845200},{"d":"2005-06-20","o":35.15,"h":35.55,"l":34.85,"c":35.52,"v":927900},{"d":"2005-06-21","o":35.4,"h":36.1,"l":35.3,"c":35.8,"v":425400},{"d":"2005-06-22","o":35.9,"h":36.18,"l":35.85,"c":36.08,"v":701900},{"d":"2005-06-23","o":35.1,"h":35.95,"l":34.9,"c":35.57,"v":906600},{"d":"2005-06-24","o":35.6,"h":35.7,"l":35.44,"c":35.55,"v":1701300},{"d":"2005-06-27","o":35.65,"h":36.41,"l":35.56,"c":36.09,"v":1053400},{"d":"2005-06-28","o":36.2,"h":36.26,"l":36.03,"c":36.14,"v":776900},{"d":"2005-06-29","o":36.25,"h":36.3,"l":35.57,"c":35.64,"v":491000},{"d":"2005-06-30","o":35.75,"h":36.26,"l":35.75,"c":36.1,"v":836900},{"d":"2005-07-01","o":36.1,"h":36.38,"l":36.09,"c":36.21,"v":532900},{"d":"2005-07-05","o":36.2,"h":36.57,"l":36.2,"c":36.45,"v":386200},{"d":"2005-07-06","o":36.5,"h":36.77,"l":36.35,"c":36.61,"v":687400},{"d":"2005-07-07","o":36.61,"h":36.77,"l":36.18,"c":36.58,"v":514900},{"d":"2005-07-08","o":36.65,"h":36.88,"l":36.4,"c":36.88,"v":537800},{"d":"2005-07-11","o":36.9,"h":37.14,"l":36.85,"c":37.1,"v":860000},{"d":"2005-07-12","o":37.09,"h":37.19,"l":36.99,"c":37.14,"v":509100},{"d":"2005-07-13","o":37.24,"h":37.35,"l":37.02,"c":37.15,"v":495400},{"d":"2005-07-14","o":37.25,"h":37.4,"l":37.11,"c":37.28,"v":266600},{"d":"2005-07-15","o":37.28,"h":37.28,"l":36.9,"c":36.96,"v":412300},{"d":"2005-07-18","o":37,"h":37,"l":36.5,"c":36.76,"v":423400},{"d":"2005-07-19","o":36.85,"h":36.88,"l":36.46,"c":36.47,"v":772100},{"d":"2005-07-20","o":36.35,"h":36.65,"l":36.11,"c":36.52,"v":572900},{"d":"2005-07-21","o":36.68,"h":36.97,"l":36.09,"c":36.17,"v":436800},{"d":"2005-07-22","o":36.1,"h":36.17,"l":35.6,"c":35.79,"v":554700},{"d":"2005-07-25","o":35.6,"h":36.15,"l":35.6,"c":36.1,"v":510400},{"d":"2005-07-26","o":36.05,"h":36.7,"l":35.71,"c":36.65,"v":576800},{"d":"2005-07-27","o":36.85,"h":37.27,"l":36.6,"c":37,"v":260300},{"d":"2005-07-28","o":37.75,"h":38.15,"l":37.7,"c":38,"v":1132500},{"d":"2005-07-29","o":37.85,"h":37.96,"l":36.95,"c":36.95,"v":1234300},{"d":"2005-08-01","o":36.61,"h":37.71,"l":36.61,"c":37.65,"v":430700},{"d":"2005-08-02","o":37.55,"h":37.75,"l":37.35,"c":37.62,"v":442400},{"d":"2005-08-03","o":37.67,"h":38.35,"l":37.67,"c":38.23,"v":730200},{"d":"2005-08-04","o":38.75,"h":38.96,"l":37.44,"c":37.44,"v":576500},{"d":"2005-08-05","o":37.4,"h":37.55,"l":36.65,"c":36.72,"v":276700},{"d":"2005-08-08","o":36.95,"h":37.13,"l":36.48,"c":36.7,"v":624500},{"d":"2005-08-09","o":36.74,"h":37.38,"l":36.46,"c":37.25,"v":485300},{"d":"2005-08-10","o":37.45,"h":38.31,"l":37.45,"c":37.92,"v":642700},{"d":"2005-08-11","o":38.05,"h":38.46,"l":37.94,"c":38.08,"v":584400},{"d":"2005-08-12","o":38.1,"h":38.24,"l":38.02,"c":38.1,"v":393400},{"d":"2005-08-15","o":38.15,"h":38.29,"l":37.92,"c":38.15,"v":244100},{"d":"2005-08-16","o":38.25,"h":38.25,"l":37.72,"c":37.88,"v":250000},{"d":"2005-08-17","o":37.75,"h":38.1,"l":37,"c":37.85,"v":914600},{"d":"2005-08-18","o":37.8,"h":37.8,"l":37.07,"c":37.38,"v":495500},{"d":"2005-08-19","o":37.3,"h":37.56,"l":37.15,"c":37.48,"v":143600},{"d":"2005-08-22","o":37.5,"h":37.6,"l":37,"c":37.04,"v":325600},{"d":"2005-08-23","o":36.9,"h":38.19,"l":36.9,"c":37.91,"v":706300},{"d":"2005-08-24","o":37.8,"h":37.8,"l":37.55,"c":37.63,"v":381600},{"d":"2005-08-25","o":37.65,"h":37.95,"l":37.46,"c":37.5,"v":287000},{"d":"2005-08-26","o":37.45,"h":37.77,"l":37.4,"c":37.54,"v":360700},{"d":"2005-08-29","o":37.54,"h":37.74,"l":36.89,"c":37.59,"v":319400},{"d":"2005-08-30","o":37.5,"h":37.71,"l":37.11,"c":37.37,"v":361000},{"d":"2005-08-31","o":37.3,"h":37.36,"l":36.46,"c":37.33,"v":616000},{"d":"2005-09-01","o":37.35,"h":37.35,"l":36.63,"c":37,"v":619000},{"d":"2005-09-02","o":37,"h":37.01,"l":36.52,"c":36.55,"v":528700},{"d":"2005-09-06","o":36.65,"h":37.13,"l":36.54,"c":36.98,"v":562400},{"d":"2005-09-07","o":36.99,"h":37.4,"l":36.87,"c":37.3,"v":392000},{"d":"2005-09-08","o":37.25,"h":37.51,"l":36.71,"c":37.03,"v":1357900},{"d":"2005-09-09","o":37.03,"h":37.45,"l":36.97,"c":37.44,"v":348400},{"d":"2005-09-12","o":37.5,"h":37.55,"l":36.9,"c":37.15,"v":671000},{"d":"2005-09-13","o":37.15,"h":38.26,"l":37.15,"c":37.49,"v":773500},{"d":"2005-09-14","o":37.59,"h":38.14,"l":37.52,"c":37.53,"v":415400},{"d":"2005-09-15","o":37.7,"h":37.97,"l":37.58,"c":37.7,"v":511900},{"d":"2005-09-16","o":37.75,"h":38.05,"l":37.75,"c":38.04,"v":320400},{"d":"2005-09-19","o":38.15,"h":38.17,"l":37.28,"c":37.28,"v":551300},{"d":"2005-09-20","o":36.75,"h":37.99,"l":36.75,"c":37.68,"v":457100},{"d":"2005-09-21","o":37.75,"h":37.9,"l":36.95,"c":37.07,"v":563100},{"d":"2005-09-22","o":37.08,"h":37.08,"l":36.31,"c":36.85,"v":644200},{"d":"2005-09-23","o":36.86,"h":37.03,"l":36.67,"c":36.95,"v":389000},{"d":"2005-09-26","o":36.85,"h":37.45,"l":36.85,"c":37.02,"v":813800},{"d":"2005-09-27","o":37.07,"h":37.74,"l":36.92,"c":37.66,"v":428800},{"d":"2005-09-28","o":37.9,"h":38.05,"l":37.79,"c":37.81,"v":347700},{"d":"2005-09-29","o":37.82,"h":38.01,"l":37.6,"c":37.95,"v":455500},{"d":"2005-09-30","o":37.96,"h":38.33,"l":37.92,"c":38.06,"v":1010200},{"d":"2005-10-03","o":37.97,"h":38.54,"l":37.76,"c":38.43,"v":724400},{"d":"2005-10-04","o":38.42,"h":38.72,"l":37.7,"c":37.72,"v":468300},{"d":"2005-10-05","o":37.61,"h":38.1,"l":37.26,"c":37.7,"v":727600},{"d":"2005-10-06","o":37.87,"h":38.05,"l":37.17,"c":37.49,"v":816000},{"d":"2005-10-07","o":37.5,"h":37.73,"l":37.2,"c":37.38,"v":407100},{"d":"2005-10-10","o":37.38,"h":37.72,"l":37.34,"c":37.42,"v":705000},{"d":"2005-10-11","o":37.55,"h":37.65,"l":36.74,"c":36.8,"v":597100},{"d":"2005-10-12","o":36.9,"h":37.02,"l":36.01,"c":36.36,"v":669300},{"d":"2005-10-13","o":36.5,"h":36.9,"l":35.79,"c":36.35,"v":601100},{"d":"2005-10-14","o":36.3,"h":37.05,"l":36.3,"c":36.48,"v":670200},{"d":"2005-10-17","o":36.7,"h":37.59,"l":36.35,"c":36.71,"v":506000},{"d":"2005-10-18","o":36.59,"h":37,"l":36.56,"c":36.77,"v":502100},{"d":"2005-10-19","o":36.52,"h":36.97,"l":36.43,"c":36.84,"v":397700},{"d":"2005-10-20","o":36.7,"h":37.19,"l":36.6,"c":36.78,"v":646700},{"d":"2005-10-21","o":36.84,"h":37.4,"l":36.84,"c":37.23,"v":581700},{"d":"2005-10-24","o":37.18,"h":37.7,"l":37.18,"c":37.53,"v":490400},{"d":"2005-10-25","o":37.55,"h":37.8,"l":37.37,"c":37.67,"v":512400},{"d":"2005-10-26","o":37.8,"h":38,"l":37.2,"c":37.58,"v":869300},{"d":"2005-10-27","o":37.55,"h":37.75,"l":37.46,"c":37.46,"v":902500},{"d":"2005-10-28","o":37.6,"h":37.75,"l":37.43,"c":37.65,"v":341000},{"d":"2005-10-31","o":37.9,"h":38.33,"l":37.72,"c":38.2,"v":601400},{"d":"2005-11-01","o":38.2,"h":38.65,"l":38.1,"c":38.35,"v":408100},{"d":"2005-11-02","o":38.3,"h":38.6,"l":38.04,"c":38.37,"v":830300},{"d":"2005-11-03","o":40,"h":42.6,"l":39.42,"c":42.45,"v":2092200},{"d":"2005-11-04","o":42.45,"h":42.85,"l":41.41,"c":41.85,"v":1071700},{"d":"2005-11-07","o":41.85,"h":42.89,"l":41.65,"c":42.2,"v":897700},{"d":"2005-11-08","o":42.35,"h":42.35,"l":41.81,"c":41.86,"v":325000},{"d":"2005-11-09","o":42.09,"h":42.9,"l":41.76,"c":42.74,"v":717100},{"d":"2005-11-10","o":42.8,"h":43.05,"l":42.09,"c":43.05,"v":565900},{"d":"2005-11-11","o":43.13,"h":43.19,"l":42.47,"c":42.59,"v":366300},{"d":"2005-11-14","o":42.79,"h":43.18,"l":42.65,"c":42.79,"v":797300},{"d":"2005-11-15","o":42.8,"h":43.65,"l":42.62,"c":43.25,"v":980100},{"d":"2005-11-16","o":43.4,"h":43.4,"l":42.81,"c":42.81,"v":686000},{"d":"2005-11-17","o":42.83,"h":43.63,"l":42.7,"c":43.61,"v":344100},{"d":"2005-11-18","o":43.81,"h":43.87,"l":43.6,"c":43.8,"v":284600},{"d":"2005-11-21","o":44.01,"h":44.01,"l":43.28,"c":43.66,"v":381200},{"d":"2005-11-22","o":43.6,"h":44.05,"l":43.25,"c":43.88,"v":553900},{"d":"2005-11-23","o":43.7,"h":44.42,"l":43.69,"c":44.25,"v":340700},{"d":"2005-11-25","o":44.15,"h":44.29,"l":43.82,"c":43.97,"v":90700},{"d":"2005-11-28","o":44.02,"h":44.13,"l":43.86,"c":44.13,"v":305100},{"d":"2005-11-29","o":44.28,"h":44.68,"l":44.1,"c":44.5,"v":441100},{"d":"2005-11-30","o":44.55,"h":44.58,"l":43.94,"c":44.12,"v":393200},{"d":"2005-12-01","o":44.44,"h":44.52,"l":43.78,"c":44.03,"v":523700},{"d":"2005-12-02","o":44.2,"h":44.3,"l":43.55,"c":44.04,"v":320300},{"d":"2005-12-05","o":43.89,"h":44.12,"l":43.12,"c":43.45,"v":553000},{"d":"2005-12-06","o":43.35,"h":43.86,"l":43.32,"c":43.47,"v":435900},{"d":"2005-12-07","o":43.55,"h":43.75,"l":42.92,"c":43.74,"v":542100},{"d":"2005-12-08","o":43.74,"h":44.08,"l":43.41,"c":43.5,"v":390000},{"d":"2005-12-09","o":43.5,"h":43.6,"l":43.33,"c":43.5,"v":223500},{"d":"2005-12-12","o":43.51,"h":44.27,"l":43.41,"c":44.24,"v":345900},{"d":"2005-12-13","o":44.35,"h":44.45,"l":43.06,"c":43.77,"v":892100},{"d":"2005-12-14","o":43.77,"h":43.98,"l":43.2,"c":43.23,"v":307800},{"d":"2005-12-15","o":43.24,"h":43.24,"l":41.84,"c":42.38,"v":1305100},{"d":"2005-12-16","o":42.38,"h":42.51,"l":41.96,"c":42.23,"v":737100},{"d":"2005-12-19","o":42.03,"h":42.1,"l":40.96,"c":41.38,"v":726300},{"d":"2005-12-20","o":42.65,"h":43.09,"l":42.32,"c":42.65,"v":1441100},{"d":"2005-12-21","o":42.7,"h":42.96,"l":42.5,"c":42.72,"v":789300},{"d":"2005-12-22","o":42.79,"h":43.34,"l":42.78,"c":43.3,"v":493800},{"d":"2005-12-23","o":43.23,"h":43.65,"l":42.92,"c":43.21,"v":469400},{"d":"2005-12-27","o":43.21,"h":44.05,"l":43.05,"c":43.05,"v":258800},{"d":"2005-12-28","o":43.32,"h":43.7,"l":43.06,"c":43.53,"v":424100},{"d":"2005-12-29","o":43.74,"h":44.07,"l":43.55,"c":43.68,"v":427200},{"d":"2005-12-30","o":43.45,"h":43.55,"l":43.21,"c":43.49,"v":182100},{"d":"2006-01-03","o":43.65,"h":44.13,"l":43.21,"c":44.07,"v":581400},{"d":"2006-01-04","o":44.1,"h":45.03,"l":44.1,"c":44.67,"v":602800},{"d":"2006-01-05","o":44.87,"h":44.95,"l":44.47,"c":44.72,"v":828500},{"d":"2006-01-06","o":45.02,"h":45.08,"l":44.14,"c":44.26,"v":852900},{"d":"2006-01-09","o":44.25,"h":44.49,"l":43.95,"c":44.04,"v":495400},{"d":"2006-01-10","o":44.01,"h":44.35,"l":43.9,"c":44.09,"v":771200},{"d":"2006-01-11","o":44.2,"h":44.67,"l":44.2,"c":44.56,"v":517600},{"d":"2006-01-12","o":44.56,"h":44.63,"l":44.32,"c":44.38,"v":229700},{"d":"2006-01-13","o":44.37,"h":44.48,"l":44.16,"c":44.41,"v":293900},{"d":"2006-01-17","o":44.35,"h":44.57,"l":43.2,"c":43.31,"v":410800},{"d":"2006-01-18","o":42.91,"h":43.68,"l":42.72,"c":43.53,"v":419600},{"d":"2006-01-19","o":43.73,"h":45.2,"l":43.58,"c":44.38,"v":2483700},{"d":"2006-01-20","o":44.36,"h":44.8,"l":44.1,"c":44.16,"v":631500},{"d":"2006-01-23","o":44.05,"h":44.27,"l":43.66,"c":43.88,"v":1002300},{"d":"2006-01-24","o":44,"h":44.17,"l":43.6,"c":43.83,"v":348700},{"d":"2006-01-25","o":44,"h":44.19,"l":43.79,"c":44.11,"v":674100},{"d":"2006-01-26","o":44.21,"h":46.05,"l":44.2,"c":46.05,"v":1246600},{"d":"2006-01-27","o":46.05,"h":46.3,"l":45.19,"c":45.48,"v":1075000},{"d":"2006-01-30","o":45.48,"h":45.9,"l":45.3,"c":45.42,"v":549300},{"d":"2006-01-31","o":45.3,"h":46.23,"l":45,"c":45.92,"v":812700},{"d":"2006-02-01","o":45.75,"h":45.75,"l":45.07,"c":45.4,"v":973600},{"d":"2006-02-02","o":45,"h":45.09,"l":44.1,"c":44.4,"v":856900},{"d":"2006-02-03","o":44.4,"h":44.42,"l":43.82,"c":44.12,"v":644600},{"d":"2006-02-06","o":44.05,"h":44.65,"l":44.02,"c":44.56,"v":428800},{"d":"2006-02-07","o":44.4,"h":44.87,"l":44.27,"c":44.82,"v":369700},{"d":"2006-02-08","o":44.98,"h":45.9,"l":44.62,"c":45.5,"v":841200},{"d":"2006-02-09","o":45.75,"h":45.75,"l":43.2,"c":43.42,"v":3759000},{"d":"2006-02-10","o":43.6,"h":44.28,"l":43.6,"c":44.15,"v":982500},{"d":"2006-02-13","o":43.85,"h":43.85,"l":42.9,"c":43.23,"v":513000},{"d":"2006-02-14","o":43.24,"h":44.32,"l":43.23,"c":44.23,"v":585700},{"d":"2006-02-15","o":44.35,"h":44.6,"l":44.04,"c":44.05,"v":752400},{"d":"2006-02-16","o":44.05,"h":45.02,"l":44.05,"c":45,"v":508400},{"d":"2006-02-17","o":44.92,"h":45.03,"l":44.61,"c":44.74,"v":378600},{"d":"2006-02-21","o":44.77,"h":45,"l":44.26,"c":44.45,"v":627400},{"d":"2006-02-22","o":44.48,"h":45.29,"l":44.48,"c":45,"v":590600},{"d":"2006-02-23","o":44.88,"h":45.08,"l":44.61,"c":45.01,"v":339400},{"d":"2006-02-24","o":45.01,"h":45.73,"l":45.01,"c":45.73,"v":423700},{"d":"2006-02-27","o":45.5,"h":45.74,"l":45.24,"c":45.35,"v":322400},{"d":"2006-02-28","o":45.2,"h":45.4,"l":44.72,"c":45.4,"v":526600},{"d":"2006-03-01","o":45.4,"h":45.65,"l":45.1,"c":45.42,"v":495000},{"d":"2006-03-02","o":45.34,"h":45.45,"l":44.62,"c":44.99,"v":498000},{"d":"2006-03-03","o":44.98,"h":45.69,"l":44.5,"c":44.54,"v":612000},{"d":"2006-03-06","o":44.54,"h":44.72,"l":44.17,"c":44.72,"v":763400},{"d":"2006-03-07","o":44.73,"h":45.08,"l":44.7,"c":45.06,"v":383700},{"d":"2006-03-08","o":45.06,"h":45.65,"l":45.01,"c":45.62,"v":676500},{"d":"2006-03-09","o":45.7,"h":45.75,"l":44.93,"c":45.14,"v":533100},{"d":"2006-03-10","o":45.13,"h":45.67,"l":45.09,"c":45.6,"v":240700},{"d":"2006-03-13","o":45.58,"h":46,"l":45.39,"c":45.75,"v":376300},{"d":"2006-03-14","o":45.65,"h":46.13,"l":45.55,"c":46.13,"v":1302900},{"d":"2006-03-15","o":46,"h":46.25,"l":45.67,"c":46.2,"v":584500},{"d":"2006-03-16","o":46.2,"h":46.4,"l":46.16,"c":46.23,"v":519300},{"d":"2006-03-17","o":46.35,"h":46.63,"l":46.15,"c":46.39,"v":504300},{"d":"2006-03-20","o":46.32,"h":46.74,"l":45.97,"c":46.08,"v":268200},{"d":"2006-03-21","o":45.93,"h":46.15,"l":45.65,"c":45.69,"v":261800},{"d":"2006-03-22","o":45.51,"h":45.78,"l":45.46,"c":45.53,"v":437300},{"d":"2006-03-23","o":45.53,"h":46.51,"l":45.18,"c":46.5,"v":847400},{"d":"2006-03-24","o":47.65,"h":49.82,"l":47.44,"c":48.58,"v":2273200},{"d":"2006-03-27","o":48.5,"h":49.04,"l":48,"c":48.62,"v":1007000},{"d":"2006-03-28","o":48.61,"h":49.23,"l":48.44,"c":48.51,"v":576500},{"d":"2006-03-29","o":48.51,"h":49.72,"l":48.42,"c":49.33,"v":555500},{"d":"2006-03-30","o":49.46,"h":49.79,"l":49,"c":49.03,"v":617500},{"d":"2006-03-31","o":49.11,"h":49.3,"l":48.71,"c":49.25,"v":353700},{"d":"2006-04-03","o":49.5,"h":49.7,"l":49.18,"c":49.41,"v":488000},{"d":"2006-04-04","o":49.4,"h":50.11,"l":48.93,"c":49.75,"v":689400},{"d":"2006-04-05","o":49.85,"h":49.89,"l":49.35,"c":49.45,"v":419900},{"d":"2006-04-06","o":49.6,"h":49.69,"l":48.87,"c":48.9,"v":622700},{"d":"2006-04-07","o":49,"h":49.5,"l":48.24,"c":48.51,"v":425700},{"d":"2006-04-10","o":48.6,"h":48.7,"l":47.75,"c":47.82,"v":817800},{"d":"2006-04-11","o":47.92,"h":48.25,"l":47.39,"c":47.47,"v":815400},{"d":"2006-04-12","o":47.4,"h":48.27,"l":47.4,"c":48.01,"v":266100},{"d":"2006-04-13","o":48.16,"h":48.25,"l":47.55,"c":47.95,"v":394300},{"d":"2006-04-17","o":48.24,"h":48.83,"l":48.19,"c":48.35,"v":307100},{"d":"2006-04-18","o":48.39,"h":49.36,"l":48.37,"c":49.16,"v":552400},{"d":"2006-04-19","o":49.16,"h":49.57,"l":48.71,"c":48.88,"v":881900},{"d":"2006-04-20","o":49.04,"h":49.52,"l":48.95,"c":49.32,"v":601900},{"d":"2006-04-21","o":49.34,"h":49.47,"l":49.25,"c":49.47,"v":509300},{"d":"2006-04-24","o":49.45,"h":49.45,"l":49.04,"c":49.2,"v":435800},{"d":"2006-04-25","o":49.12,"h":49.31,"l":48.6,"c":49,"v":535000},{"d":"2006-04-26","o":48.97,"h":49.2,"l":48.89,"c":49.14,"v":533900},{"d":"2006-04-27","o":49.14,"h":49.61,"l":47.95,"c":48.5,"v":1335600},{"d":"2006-04-28","o":48.4,"h":48.61,"l":48.05,"c":48.17,"v":685500},{"d":"2006-05-01","o":48.18,"h":49.15,"l":48.15,"c":49.03,"v":715700},{"d":"2006-05-02","o":49.04,"h":49.37,"l":48.99,"c":49.1,"v":518800},{"d":"2006-05-03","o":48.95,"h":49.26,"l":48.53,"c":48.72,"v":565000},{"d":"2006-05-04","o":50.84,"h":51.35,"l":50.03,"c":50.5,"v":1975700},{"d":"2006-05-05","o":50.41,"h":50.51,"l":49.79,"c":49.89,"v":1942900},{"d":"2006-05-08","o":49.55,"h":49.72,"l":49.35,"c":49.4,"v":1174700},{"d":"2006-05-09","o":49.4,"h":49.4,"l":48.8,"c":48.99,"v":1051600},{"d":"2006-05-10","o":48.9,"h":49.78,"l":48.87,"c":49.61,"v":2077000},{"d":"2006-05-11","o":49.95,"h":50.45,"l":49.85,"c":50,"v":832800},{"d":"2006-05-12","o":49.8,"h":50.33,"l":49.76,"c":50.03,"v":758700},{"d":"2006-05-15","o":49.85,"h":50.84,"l":49.81,"c":50.74,"v":640100},{"d":"2006-05-16","o":51.05,"h":51.68,"l":50.74,"c":50.83,"v":785500},{"d":"2006-05-17","o":50.82,"h":50.83,"l":49.6,"c":49.65,"v":1200100},{"d":"2006-05-18","o":49.55,"h":50,"l":48.87,"c":48.91,"v":1012300},{"d":"2006-05-19","o":47.8,"h":49,"l":47.5,"c":48.38,"v":1491900},{"d":"2006-05-22","o":48.36,"h":48.96,"l":48.23,"c":48.67,"v":513500},{"d":"2006-05-23","o":48.9,"h":49.41,"l":48.8,"c":48.91,"v":468300},{"d":"2006-05-24","o":48.91,"h":49.18,"l":48.52,"c":48.75,"v":686600},{"d":"2006-05-25","o":48.64,"h":49.07,"l":48.3,"c":48.98,"v":372400},{"d":"2006-05-26","o":49.02,"h":49.15,"l":48.87,"c":48.91,"v":268200},{"d":"2006-05-30","o":48.92,"h":48.92,"l":47.92,"c":47.96,"v":645000},{"d":"2006-05-31","o":48.06,"h":48.97,"l":48.06,"c":48.88,"v":947700},{"d":"2006-06-01","o":49.1,"h":49.45,"l":48.87,"c":49.18,"v":718500},{"d":"2006-06-02","o":49.38,"h":49.66,"l":49.1,"c":49.51,"v":570000},{"d":"2006-06-05","o":49.46,"h":49.46,"l":48.83,"c":48.91,"v":450600},{"d":"2006-06-06","o":48.85,"h":48.94,"l":47.96,"c":48.54,"v":575800},{"d":"2006-06-07","o":48.53,"h":48.78,"l":48,"c":48.31,"v":528100},{"d":"2006-06-08","o":48.4,"h":49.03,"l":47.83,"c":49.03,"v":777500},{"d":"2006-06-09","o":49.03,"h":49.2,"l":48.26,"c":48.51,"v":722400},{"d":"2006-06-12","o":48.55,"h":48.55,"l":47.97,"c":47.97,"v":349700},{"d":"2006-06-13","o":47.9,"h":48.12,"l":47.3,"c":47.3,"v":529400},{"d":"2006-06-14","o":47.07,"h":47.13,"l":45.8,"c":46.24,"v":852000},{"d":"2006-06-15","o":46.44,"h":47.59,"l":46.41,"c":47.34,"v":870900},{"d":"2006-06-16","o":47.32,"h":47.48,"l":46.81,"c":46.82,"v":573400},{"d":"2006-06-19","o":46.81,"h":47.21,"l":46.68,"c":47.05,"v":542200},{"d":"2006-06-20","o":47.09,"h":47.62,"l":46.99,"c":47.08,"v":363000},{"d":"2006-06-21","o":47.08,"h":47.28,"l":45.51,"c":45.82,"v":1662500},{"d":"2006-06-22","o":45.87,"h":46.13,"l":45.38,"c":45.45,"v":749300},{"d":"2006-06-23","o":45.45,"h":46.15,"l":45.12,"c":46.09,"v":1563800},{"d":"2006-06-26","o":46,"h":47.09,"l":46,"c":46.81,"v":814700},{"d":"2006-06-27","o":46.89,"h":47.15,"l":46.77,"c":46.85,"v":600200},{"d":"2006-06-28","o":46.84,"h":47.02,"l":46.59,"c":46.8,"v":656400},{"d":"2006-06-29","o":46.74,"h":47.86,"l":46.74,"c":47.7,"v":711400},{"d":"2006-06-30","o":47.85,"h":48.65,"l":47.83,"c":48.4,"v":1315600},{"d":"2006-07-03","o":48.5,"h":48.62,"l":48.26,"c":48.36,"v":376600},{"d":"2006-07-05","o":47.4,"h":48.14,"l":47.37,"c":48.03,"v":918800},{"d":"2006-07-06","o":48.04,"h":48.49,"l":48.03,"c":48.39,"v":478900},{"d":"2006-07-07","o":48.3,"h":48.39,"l":48.17,"c":48.25,"v":403700},{"d":"2006-07-10","o":48.34,"h":48.48,"l":48.17,"c":48.33,"v":620300},{"d":"2006-07-11","o":48.3,"h":48.38,"l":47.9,"c":48.19,"v":753800},{"d":"2006-07-12","o":48.21,"h":48.38,"l":48.04,"c":48.09,"v":295500},{"d":"2006-07-13","o":48.08,"h":48.08,"l":47.52,"c":47.94,"v":579300},{"d":"2006-07-14","o":47.88,"h":47.94,"l":47.2,"c":47.58,"v":288300},{"d":"2006-07-17","o":47.49,"h":47.75,"l":47.25,"c":47.26,"v":594500},{"d":"2006-07-18","o":47.28,"h":47.37,"l":46.71,"c":47.28,"v":592500},{"d":"2006-07-19","o":47.27,"h":48.11,"l":47.26,"c":47.96,"v":928900},{"d":"2006-07-20","o":48.1,"h":48.87,"l":48.1,"c":48.46,"v":735800},{"d":"2006-07-21","o":48.46,"h":48.46,"l":48,"c":48.21,"v":267300},{"d":"2006-07-24","o":48.41,"h":48.83,"l":48.29,"c":48.68,"v":340900},{"d":"2006-07-25","o":48.68,"h":49,"l":48.4,"c":48.89,"v":470800},{"d":"2006-07-26","o":48.74,"h":49.67,"l":48.7,"c":49.35,"v":671400},{"d":"2006-07-27","o":49.36,"h":49.42,"l":48.04,"c":48.18,"v":841500},{"d":"2006-07-28","o":48.26,"h":48.68,"l":48.25,"c":48.53,"v":299300},{"d":"2006-07-31","o":48.57,"h":48.57,"l":48.07,"c":48.17,"v":378600},{"d":"2006-08-01","o":48.1,"h":48.2,"l":47.5,"c":47.76,"v":558200},{"d":"2006-08-02","o":47.9,"h":48.26,"l":47.73,"c":47.97,"v":442000},{"d":"2006-08-03","o":49,"h":49.73,"l":48.58,"c":48.64,"v":1311900},{"d":"2006-08-04","o":48.75,"h":49.41,"l":48.75,"c":49.21,"v":723200},{"d":"2006-08-07","o":49.11,"h":50.19,"l":49.11,"c":50.06,"v":1412400},{"d":"2006-08-08","o":50.01,"h":50.6,"l":50,"c":50.1,"v":489300},{"d":"2006-08-09","o":50.3,"h":50.62,"l":49.98,"c":50,"v":551500},{"d":"2006-08-10","o":49.85,"h":50.44,"l":49.85,"c":50.3,"v":373000},{"d":"2006-08-11","o":50.37,"h":50.49,"l":50.08,"c":50.36,"v":276600},{"d":"2006-08-14","o":50.41,"h":50.75,"l":49.98,"c":50.03,"v":507000},{"d":"2006-08-15","o":50.28,"h":50.59,"l":50.12,"c":50.2,"v":480500},{"d":"2006-08-16","o":50.51,"h":50.82,"l":50.45,"c":50.45,"v":453800},{"d":"2006-08-17","o":50.46,"h":50.95,"l":50.4,"c":50.85,"v":540400},{"d":"2006-08-18","o":50.85,"h":51.02,"l":50.69,"c":50.83,"v":243700},{"d":"2006-08-21","o":50.83,"h":51.04,"l":50.76,"c":50.93,"v":413000},{"d":"2006-08-22","o":50.95,"h":50.95,"l":50.15,"c":50.18,"v":406300},{"d":"2006-08-23","o":50.23,"h":50.3,"l":49.95,"c":50.16,"v":488700},{"d":"2006-08-24","o":50.2,"h":50.43,"l":50.07,"c":50.13,"v":315500},{"d":"2006-08-25","o":50.13,"h":50.62,"l":50.13,"c":50.28,"v":324500},{"d":"2006-08-28","o":50.29,"h":50.66,"l":50.29,"c":50.39,"v":275900},{"d":"2006-08-29","o":50.34,"h":50.72,"l":50.29,"c":50.6,"v":472300},{"d":"2006-08-30","o":50.6,"h":51.15,"l":50.56,"c":50.89,"v":495400},{"d":"2006-08-31","o":50.89,"h":51.52,"l":50.81,"c":51.45,"v":564700},{"d":"2006-09-01","o":51.4,"h":51.9,"l":51.4,"c":51.82,"v":436800},{"d":"2006-09-05","o":51.9,"h":52.41,"l":51.85,"c":52.29,"v":774300},{"d":"2006-09-06","o":52.25,"h":52.25,"l":51.76,"c":52.06,"v":1126200},{"d":"2006-09-07","o":52.06,"h":52.14,"l":51.76,"c":51.97,"v":462500},{"d":"2006-09-08","o":52.3,"h":52.73,"l":52.07,"c":52.69,"v":573700},{"d":"2006-09-11","o":52.72,"h":52.9,"l":52.37,"c":52.67,"v":624800},{"d":"2006-09-12","o":52.8,"h":53.49,"l":52.65,"c":53.37,"v":1017400},{"d":"2006-09-13","o":53.44,"h":53.63,"l":53.31,"c":53.39,"v":536500},{"d":"2006-09-14","o":53.39,"h":53.57,"l":53.06,"c":53.32,"v":446100},{"d":"2006-09-15","o":53.46,"h":53.62,"l":52.75,"c":52.96,"v":677700},{"d":"2006-09-18","o":53.07,"h":53.23,"l":52.78,"c":53.14,"v":332000},{"d":"2006-09-19","o":53.18,"h":53.34,"l":52.92,"c":53.28,"v":328500},{"d":"2006-09-20","o":53.31,"h":53.73,"l":53.24,"c":53.4,"v":235800},{"d":"2006-09-21","o":53.47,"h":53.58,"l":52.71,"c":52.71,"v":285900},{"d":"2006-09-22","o":52.72,"h":53.18,"l":52.66,"c":53.11,"v":354400},{"d":"2006-09-25","o":53.17,"h":53.48,"l":52.4,"c":52.87,"v":540400},{"d":"2006-09-26","o":52.87,"h":53.62,"l":52.77,"c":53.45,"v":528000},{"d":"2006-09-27","o":53.46,"h":53.8,"l":53.31,"c":53.75,"v":458900},{"d":"2006-09-28","o":53.82,"h":54.1,"l":53.23,"c":53.3,"v":401300},{"d":"2006-09-29","o":53.4,"h":53.71,"l":53.27,"c":53.41,"v":394400},{"d":"2006-10-02","o":53.5,"h":53.53,"l":52.8,"c":53.09,"v":312000},{"d":"2006-10-03","o":53.1,"h":53.92,"l":53.1,"c":53.85,"v":451400},{"d":"2006-10-04","o":53.86,"h":55.51,"l":53.86,"c":55.23,"v":874100},{"d":"2006-10-05","o":54.95,"h":54.96,"l":53.8,"c":54.75,"v":683200},{"d":"2006-10-06","o":54.33,"h":54.41,"l":54.08,"c":54.17,"v":467300},{"d":"2006-10-09","o":54.18,"h":54.44,"l":54.09,"c":54.22,"v":456700},{"d":"2006-10-10","o":54.4,"h":54.4,"l":53.99,"c":54.32,"v":478900},{"d":"2006-10-11","o":54.23,"h":54.3,"l":53.9,"c":54.24,"v":564300},{"d":"2006-10-12","o":54.3,"h":54.43,"l":54.1,"c":54.38,"v":498800},{"d":"2006-10-13","o":54.3,"h":54.67,"l":54.12,"c":54.29,"v":402500},{"d":"2006-10-16","o":54.47,"h":54.47,"l":53.9,"c":54.13,"v":564500},{"d":"2006-10-17","o":54.14,"h":54.14,"l":53.59,"c":53.84,"v":473300},{"d":"2006-10-18","o":54,"h":54.46,"l":53.7,"c":53.9,"v":402200},{"d":"2006-10-19","o":53.77,"h":53.9,"l":53.5,"c":53.58,"v":302000},{"d":"2006-10-20","o":53.45,"h":53.9,"l":53.43,"c":53.59,"v":416700},{"d":"2006-10-23","o":53.65,"h":54.02,"l":53.6,"c":53.74,"v":500900},{"d":"2006-10-24","o":53.6,"h":53.86,"l":53.22,"c":53.39,"v":556500},{"d":"2006-10-25","o":53.3,"h":53.81,"l":53.25,"c":53.34,"v":524400},{"d":"2006-10-26","o":53.31,"h":53.7,"l":53.31,"c":53.49,"v":634100},{"d":"2006-10-27","o":53.42,"h":53.6,"l":52.8,"c":53.01,"v":547100},{"d":"2006-10-30","o":52.91,"h":53.5,"l":52.9,"c":53.12,"v":735500},{"d":"2006-10-31","o":53.02,"h":53.33,"l":52.42,"c":52.66,"v":654900},{"d":"2006-11-01","o":52.6,"h":53.4,"l":52.2,"c":52.33,"v":869300},{"d":"2006-11-02","o":56.5,"h":56.5,"l":53.35,"c":54.87,"v":2038500},{"d":"2006-11-03","o":55.17,"h":55.38,"l":54.66,"c":54.85,"v":676900},{"d":"2006-11-06","o":54.85,"h":55.15,"l":54.5,"c":54.72,"v":631900},{"d":"2006-11-07","o":54.79,"h":55.16,"l":54.65,"c":54.73,"v":497800},{"d":"2006-11-08","o":54.68,"h":56.09,"l":54.61,"c":55.82,"v":670900},{"d":"2006-11-09","o":55.87,"h":55.87,"l":55.4,"c":55.42,"v":224600},{"d":"2006-11-10","o":55.35,"h":55.75,"l":55.19,"c":55.5,"v":382300},{"d":"2006-11-13","o":55.66,"h":55.8,"l":55.35,"c":55.44,"v":475100},{"d":"2006-11-14","o":55.48,"h":55.57,"l":54.96,"c":55.35,"v":213700},{"d":"2006-11-15","o":55.35,"h":55.4,"l":54.92,"c":54.98,"v":425400},{"d":"2006-11-16","o":55.06,"h":55.6,"l":55.06,"c":55.32,"v":440700},{"d":"2006-11-17","o":55.24,"h":55.43,"l":55.1,"c":55.19,"v":259700},{"d":"2006-11-20","o":55.27,"h":55.77,"l":54.99,"c":55.07,"v":370700},{"d":"2006-11-21","o":55.07,"h":55.78,"l":54.81,"c":55.48,"v":612800},{"d":"2006-11-22","o":55.48,"h":55.61,"l":55,"c":55.08,"v":273200},{"d":"2006-11-24","o":55.04,"h":55.24,"l":54.8,"c":54.94,"v":147500},{"d":"2006-11-27","o":54.98,"h":54.98,"l":54.5,"c":54.6,"v":630200},{"d":"2006-11-28","o":54.75,"h":54.99,"l":54.3,"c":54.79,"v":494400},{"d":"2006-11-29","o":54.98,"h":55.5,"l":54.98,"c":55.39,"v":521600},{"d":"2006-11-30","o":55.53,"h":55.81,"l":54.83,"c":54.96,"v":777100},{"d":"2006-12-01","o":55.15,"h":55.18,"l":54.31,"c":54.81,"v":701300},{"d":"2006-12-04","o":54.94,"h":55.32,"l":54.76,"c":55.06,"v":376100},{"d":"2006-12-05","o":54.8,"h":55.45,"l":54.8,"c":55.03,"v":593000},{"d":"2006-12-06","o":55.04,"h":55.44,"l":54.9,"c":55.43,"v":411800},{"d":"2006-12-07","o":55.48,"h":55.75,"l":54.97,"c":55.12,"v":334000},{"d":"2006-12-08","o":54.99,"h":55.07,"l":54.42,"c":54.59,"v":733900},{"d":"2006-12-11","o":54.67,"h":55.81,"l":54.65,"c":55.65,"v":605300},{"d":"2006-12-12","o":55.7,"h":56.51,"l":55.5,"c":56.06,"v":592700},{"d":"2006-12-13","o":56.2,"h":56.38,"l":55.95,"c":56.09,"v":408400},{"d":"2006-12-14","o":56.24,"h":56.78,"l":56.06,"c":56.47,"v":693500},{"d":"2006-12-15","o":55.7,"h":56.46,"l":55.47,"c":56.05,"v":794400},{"d":"2006-12-18","o":56.25,"h":56.6,"l":56.1,"c":56.27,"v":403300},{"d":"2006-12-19","o":56.11,"h":56.16,"l":55.7,"c":55.77,"v":331600},{"d":"2006-12-20","o":55.85,"h":56.26,"l":55.71,"c":55.94,"v":471000},{"d":"2006-12-21","o":55.75,"h":56.13,"l":55.56,"c":55.6,"v":383100},{"d":"2006-12-22","o":55.85,"h":55.99,"l":55.39,"c":55.61,"v":170900},{"d":"2006-12-26","o":55.51,"h":56,"l":55.48,"c":55.93,"v":158600},{"d":"2006-12-27","o":55.94,"h":56.07,"l":55.79,"c":55.82,"v":321800},{"d":"2006-12-28","o":55.87,"h":55.92,"l":55.5,"c":55.57,"v":320600},{"d":"2006-12-29","o":55.57,"h":55.63,"l":55.14,"c":55.25,"v":222700},{"d":"2007-01-03","o":55.45,"h":56.03,"l":55.45,"c":55.84,"v":869700},{"d":"2007-01-04","o":55.84,"h":56.43,"l":55.7,"c":56.39,"v":982200},{"d":"2007-01-05","o":56.39,"h":56.73,"l":55.93,"c":56,"v":562900},{"d":"2007-01-08","o":56.19,"h":56.34,"l":55.83,"c":56.05,"v":295300},{"d":"2007-01-09","o":56.14,"h":56.22,"l":55.5,"c":55.71,"v":350100},{"d":"2007-01-10","o":55.73,"h":55.74,"l":55.22,"c":55.49,"v":453800},{"d":"2007-01-11","o":55.63,"h":56.59,"l":55.43,"c":56.55,"v":590200},{"d":"2007-01-12","o":56.3,"h":57.09,"l":56.25,"c":56.91,"v":773800},{"d":"2007-01-16","o":57.05,"h":57.06,"l":56.67,"c":56.85,"v":683600},{"d":"2007-01-17","o":56.87,"h":56.99,"l":56.61,"c":56.75,"v":278700},{"d":"2007-01-18","o":56.85,"h":57.64,"l":56.68,"c":56.8,"v":416700},{"d":"2007-01-19","o":56.6,"h":56.78,"l":56.04,"c":56.22,"v":374600},{"d":"2007-01-22","o":56.22,"h":56.43,"l":55.91,"c":56.13,"v":355700},{"d":"2007-01-23","o":56.05,"h":56.31,"l":56.02,"c":56.09,"v":470800},{"d":"2007-01-24","o":56.09,"h":56.34,"l":55.93,"c":56.09,"v":484900},{"d":"2007-01-25","o":56.1,"h":56.15,"l":55.36,"c":55.36,"v":256700},{"d":"2007-01-26","o":55.45,"h":55.64,"l":54.8,"c":55.34,"v":386400},{"d":"2007-01-29","o":55.25,"h":56.09,"l":55.25,"c":55.95,"v":489200},{"d":"2007-01-30","o":56.2,"h":56.22,"l":55.72,"c":55.76,"v":457100},{"d":"2007-01-31","o":55.7,"h":55.91,"l":55.44,"c":55.58,"v":630000},{"d":"2007-02-01","o":55.57,"h":56.37,"l":55.57,"c":56.36,"v":1020600},{"d":"2007-02-02","o":56.47,"h":57.57,"l":56.34,"c":57.13,"v":656100},{"d":"2007-02-05","o":57.3,"h":57.39,"l":57.03,"c":57.11,"v":221900},{"d":"2007-02-06","o":57,"h":57.13,"l":56.61,"c":56.98,"v":690300},{"d":"2007-02-07","o":56.73,"h":56.89,"l":56.55,"c":56.75,"v":662800},{"d":"2007-02-08","o":53.84,"h":54.66,"l":53,"c":53.89,"v":4331700},{"d":"2007-02-09","o":53.95,"h":54.24,"l":52.97,"c":53.43,"v":1546900},{"d":"2007-02-12","o":53.1,"h":53.17,"l":51.93,"c":52.77,"v":1555600},{"d":"2007-02-13","o":53.77,"h":54.89,"l":53.77,"c":53.98,"v":1691800},{"d":"2007-02-14","o":53.78,"h":54.82,"l":53.78,"c":54.62,"v":1002100},{"d":"2007-02-15","o":54.4,"h":54.9,"l":54.38,"c":54.64,"v":989100},{"d":"2007-02-16","o":54.61,"h":54.7,"l":54.53,"c":54.58,"v":453600},{"d":"2007-02-20","o":54.41,"h":54.5,"l":54.07,"c":54.35,"v":1142900},{"d":"2007-02-21","o":54.34,"h":54.61,"l":54,"c":54.2,"v":876200},{"d":"2007-02-22","o":54.35,"h":54.99,"l":53.85,"c":54.3,"v":567800},{"d":"2007-02-23","o":54.45,"h":54.57,"l":53.89,"c":53.97,"v":708400},{"d":"2007-02-26","o":54.5,"h":54.5,"l":53.8,"c":53.95,"v":545200},{"d":"2007-02-27","o":53.7,"h":53.73,"l":52.9,"c":53.34,"v":963200},{"d":"2007-02-28","o":53.28,"h":53.77,"l":53.08,"c":53.45,"v":500200},{"d":"2007-03-01","o":54.35,"h":54.35,"l":52.6,"c":53.45,"v":556400},{"d":"2007-03-02","o":53,"h":53.61,"l":53,"c":53.4,"v":402200},{"d":"2007-03-05","o":53,"h":53.26,"l":52.23,"c":52.27,"v":794700},{"d":"2007-03-06","o":52.8,"h":53.32,"l":52.72,"c":53.14,"v":417300},{"d":"2007-03-07","o":53.2,"h":53.79,"l":52.85,"c":53.27,"v":875300},{"d":"2007-03-08","o":53.39,"h":53.8,"l":53.2,"c":53.48,"v":828800},{"d":"2007-03-09","o":53.5,"h":53.74,"l":53.03,"c":53.62,"v":482000},{"d":"2007-03-12","o":53.97,"h":54.5,"l":53.7,"c":53.89,"v":590100},{"d":"2007-03-13","o":53.87,"h":53.87,"l":52.6,"c":52.66,"v":829700},{"d":"2007-03-14","o":52.66,"h":52.83,"l":52.25,"c":52.51,"v":876900},{"d":"2007-03-15","o":52.4,"h":53.28,"l":52.4,"c":52.78,"v":381900},{"d":"2007-03-16","o":52.69,"h":52.9,"l":52.25,"c":52.51,"v":385800},{"d":"2007-03-19","o":52.71,"h":53.95,"l":52.71,"c":53.75,"v":744100},{"d":"2007-03-20","o":53.6,"h":54.21,"l":53.6,"c":54.15,"v":498700},{"d":"2007-03-21","o":54.15,"h":54.75,"l":53.68,"c":54.44,"v":689300},{"d":"2007-03-22","o":54.2,"h":54.43,"l":53.73,"c":53.75,"v":694600},{"d":"2007-03-23","o":53.78,"h":54.34,"l":53.76,"c":53.84,"v":532800},{"d":"2007-03-26","o":54.08,"h":54.16,"l":53.34,"c":53.85,"v":547800},{"d":"2007-03-27","o":53.6,"h":53.96,"l":53.41,"c":53.83,"v":827800},{"d":"2007-03-28","o":53.8,"h":53.97,"l":52.99,"c":53.18,"v":507200},{"d":"2007-03-29","o":53.9,"h":53.94,"l":53.15,"c":53.75,"v":473700},{"d":"2007-03-30","o":53.59,"h":54.14,"l":53.51,"c":53.63,"v":432700},{"d":"2007-04-02","o":53.88,"h":54.14,"l":53.68,"c":53.97,"v":313200},{"d":"2007-04-03","o":55.85,"h":56.5,"l":55.69,"c":56.2,"v":3243000},{"d":"2007-04-04","o":56.42,"h":56.5,"l":55.44,"c":55.87,"v":1723200},{"d":"2007-04-05","o":55.92,"h":57.43,"l":55.87,"c":57,"v":2522700},{"d":"2007-04-09","o":57.39,"h":57.79,"l":55.35,"c":55.75,"v":17640600},{"d":"2007-04-10","o":55.75,"h":55.88,"l":55.65,"c":55.83,"v":1325700},{"d":"2007-04-11","o":54.94,"h":56.2,"l":54.94,"c":55.95,"v":664900},{"d":"2007-04-12","o":55.91,"h":55.97,"l":55.4,"c":55.85,"v":1121800},{"d":"2007-04-13","o":55.6,"h":56.22,"l":55.6,"c":56.05,"v":549900},{"d":"2007-04-16","o":57.11,"h":57.2,"l":56.71,"c":56.89,"v":624400},{"d":"2007-04-17","o":56.82,"h":57.14,"l":56.82,"c":57.06,"v":1043400},{"d":"2007-04-18","o":56.75,"h":57.7,"l":56.65,"c":57.64,"v":745300},{"d":"2007-04-19","o":59.51,"h":59.51,"l":57.34,"c":57.78,"v":611500},{"d":"2007-04-20","o":58.28,"h":58.57,"l":57.86,"c":58.26,"v":793100},{"d":"2007-04-23","o":58.27,"h":58.94,"l":57.8,"c":57.94,"v":707100},{"d":"2007-04-24","o":58.34,"h":58.88,"l":57.63,"c":58.6,"v":921900},{"d":"2007-04-25","o":58.6,"h":58.84,"l":58.3,"c":58.62,"v":686800},{"d":"2007-04-26","o":58.45,"h":58.76,"l":58.24,"c":58.27,"v":399100},{"d":"2007-04-27","o":58.13,"h":58.29,"l":57.85,"c":57.9,"v":522900},{"d":"2007-04-30","o":57.95,"h":58.39,"l":57.51,"c":57.53,"v":675900},{"d":"2007-05-01","o":59.06,"h":59.06,"l":57,"c":57.42,"v":1156200},{"d":"2007-05-02","o":57.58,"h":58.37,"l":57.49,"c":58.21,"v":1023400},{"d":"2007-05-03","o":59.21,"h":60.54,"l":59.21,"c":60.25,"v":3001100},{"d":"2007-05-04","o":60,"h":60.3,"l":59.52,"c":59.63,"v":725800},{"d":"2007-05-07","o":59.34,"h":60.65,"l":59.34,"c":60.63,"v":586200},{"d":"2007-05-08","o":60.65,"h":62.13,"l":60.5,"c":60.54,"v":1053600},{"d":"2007-05-09","o":60.54,"h":61.26,"l":60.42,"c":60.85,"v":690000},{"d":"2007-05-10","o":61,"h":61,"l":59.91,"c":59.91,"v":617600},{"d":"2007-05-11","o":59.92,"h":60.46,"l":59.89,"c":60.41,"v":476700},{"d":"2007-05-14","o":60.41,"h":60.68,"l":59.94,"c":60.06,"v":487100},{"d":"2007-05-15","o":60.25,"h":60.82,"l":60.08,"c":60.17,"v":559200},{"d":"2007-05-16","o":60.31,"h":60.62,"l":60.21,"c":60.39,"v":547300},{"d":"2007-05-17","o":59.9,"h":60.38,"l":59.9,"c":60.23,"v":568500},{"d":"2007-05-18","o":60.31,"h":60.51,"l":60.05,"c":60.15,"v":455300},{"d":"2007-05-21","o":60.05,"h":60.4,"l":60,"c":60.08,"v":425200},{"d":"2007-05-22","o":60.08,"h":60.23,"l":59.83,"c":59.91,"v":430100},{"d":"2007-05-23","o":59.92,"h":60.07,"l":59.51,"c":59.61,"v":326000},{"d":"2007-05-24","o":59.47,"h":59.6,"l":58.69,"c":58.69,"v":529900},{"d":"2007-05-25","o":58.7,"h":59.08,"l":58.69,"c":59.08,"v":322800},{"d":"2007-05-29","o":59.07,"h":59.39,"l":58.9,"c":58.98,"v":453600},{"d":"2007-05-30","o":58.78,"h":59.29,"l":58.7,"c":59.2,"v":440500},{"d":"2007-05-31","o":59.21,"h":59.7,"l":58.92,"c":59.45,"v":803500},{"d":"2007-06-01","o":59.6,"h":59.99,"l":59.51,"c":59.55,"v":1392600},{"d":"2007-06-04","o":59.5,"h":59.95,"l":59.5,"c":59.89,"v":436200},{"d":"2007-06-05","o":59.5,"h":59.7,"l":58.99,"c":59.12,"v":400500},{"d":"2007-06-06","o":58.6,"h":58.89,"l":58.39,"c":58.76,"v":493600},{"d":"2007-06-07","o":58.51,"h":58.65,"l":57.77,"c":57.81,"v":844800},{"d":"2007-06-08","o":57.81,"h":59.01,"l":57.81,"c":58.96,"v":486800},{"d":"2007-06-11","o":58.96,"h":59.03,"l":58.5,"c":58.76,"v":413900},{"d":"2007-06-12","o":58.51,"h":59.08,"l":58.16,"c":58.16,"v":430300},{"d":"2007-06-13","o":58.27,"h":60.04,"l":58.18,"c":58.64,"v":430100},{"d":"2007-06-14","o":58.7,"h":59.05,"l":58.67,"c":58.73,"v":362700},{"d":"2007-06-15","o":58.94,"h":59.43,"l":58.84,"c":59.05,"v":503600},{"d":"2007-06-18","o":59.05,"h":59.26,"l":58.84,"c":59.05,"v":350300},{"d":"2007-06-19","o":59.03,"h":59.28,"l":58.84,"c":58.94,"v":403700},{"d":"2007-06-20","o":59.1,"h":59.26,"l":58.08,"c":58.19,"v":279700},{"d":"2007-06-21","o":58.19,"h":59,"l":57.84,"c":58.52,"v":500400},{"d":"2007-06-22","o":58.48,"h":58.6,"l":57.41,"c":57.89,"v":591100},{"d":"2007-06-25","o":58.25,"h":58.9,"l":58.2,"c":58.45,"v":559700},{"d":"2007-06-26","o":58.59,"h":58.86,"l":58.25,"c":58.51,"v":569900},{"d":"2007-06-27","o":58.4,"h":58.84,"l":58.15,"c":58.84,"v":529100},{"d":"2007-06-28","o":58.72,"h":58.97,"l":58.46,"c":58.56,"v":314700},{"d":"2007-06-29","o":58.81,"h":59.54,"l":58.62,"c":58.92,"v":532600},{"d":"2007-07-02","o":59.01,"h":59.75,"l":59.01,"c":59.39,"v":529600},{"d":"2007-07-03","o":59.4,"h":60,"l":59.4,"c":59.82,"v":262500},{"d":"2007-07-05","o":59.82,"h":59.82,"l":57.64,"c":58.65,"v":1401700},{"d":"2007-07-06","o":58.66,"h":59.65,"l":58.56,"c":59.58,"v":598700},{"d":"2007-07-09","o":59.59,"h":59.83,"l":59.1,"c":59.18,"v":594600},{"d":"2007-07-10","o":58.88,"h":59.41,"l":58.28,"c":58.32,"v":961800},{"d":"2007-07-11","o":58.32,"h":58.78,"l":58.05,"c":58.64,"v":508000},{"d":"2007-07-12","o":58.67,"h":59.14,"l":58.56,"c":59.14,"v":518200},{"d":"2007-07-13","o":59.21,"h":59.46,"l":58.86,"c":59.31,"v":400300},{"d":"2007-07-16","o":59.29,"h":59.29,"l":58.6,"c":58.8,"v":440500},{"d":"2007-07-17","o":54,"h":54,"l":49.2,"c":52.95,"v":11807100},{"d":"2007-07-18","o":52.54,"h":54.71,"l":52.37,"c":54.71,"v":5298900},{"d":"2007-07-19","o":55,"h":57.06,"l":54.97,"c":55.26,"v":2360000},{"d":"2007-07-20","o":55.03,"h":56.13,"l":54.47,"c":54.71,"v":2163000},{"d":"2007-07-23","o":55.24,"h":55.37,"l":54.25,"c":54.38,"v":1218200},{"d":"2007-07-24","o":53.75,"h":54,"l":52.2,"c":52.33,"v":1605400},{"d":"2007-07-25","o":52.64,"h":53.54,"l":52.59,"c":52.95,"v":1437600},{"d":"2007-07-26","o":52.3,"h":52.45,"l":51.2,"c":51.62,"v":1704700},{"d":"2007-07-27","o":51.31,"h":52.06,"l":50.92,"c":50.92,"v":1502500},{"d":"2007-07-30","o":50.57,"h":51.43,"l":50.3,"c":51.06,"v":1593800},{"d":"2007-07-31","o":51.1,"h":51.87,"l":50.6,"c":50.72,"v":4251500},{"d":"2007-08-01","o":50.55,"h":51.66,"l":49.9,"c":51.66,"v":1755000},{"d":"2007-08-02","o":52.49,"h":52.54,"l":50.84,"c":51.02,"v":2470100},{"d":"2007-08-03","o":50.77,"h":51.02,"l":48.07,"c":48.07,"v":3179500},{"d":"2007-08-06","o":48.27,"h":48.84,"l":47.04,"c":48.7,"v":3102600},{"d":"2007-08-07","o":49.7,"h":51.46,"l":49.1,"c":51.01,"v":2507700},{"d":"2007-08-08","o":51.1,"h":51.2,"l":49.07,"c":50.24,"v":2868600},{"d":"2007-08-09","o":50.24,"h":50.44,"l":47.25,"c":47.5,"v":2584200},{"d":"2007-08-10","o":46.92,"h":50.39,"l":45.27,"c":49.35,"v":4267000},{"d":"2007-08-13","o":49.75,"h":51.34,"l":49.57,"c":51.03,"v":1552600},{"d":"2007-08-14","o":51.03,"h":51.18,"l":49.81,"c":49.81,"v":1746200},{"d":"2007-08-15","o":49.94,"h":51,"l":49,"c":49.07,"v":1107700},{"d":"2007-08-16","o":48.55,"h":50.47,"l":48.08,"c":50.44,"v":1624100},{"d":"2007-08-17","o":51.9,"h":51.9,"l":50.19,"c":50.86,"v":1741600},{"d":"2007-08-20","o":51,"h":51.9,"l":50.34,"c":51.58,"v":1151300},{"d":"2007-08-21","o":51.69,"h":51.85,"l":50.98,"c":51.34,"v":574500},{"d":"2007-08-22","o":51.99,"h":52.11,"l":51.34,"c":51.88,"v":1718100},{"d":"2007-08-23","o":52.3,"h":52.79,"l":51.99,"c":52.35,"v":773300},{"d":"2007-08-24","o":52.24,"h":53.04,"l":51.91,"c":53.03,"v":423600},{"d":"2007-08-27","o":52.67,"h":53.26,"l":52.51,"c":52.82,"v":624600},{"d":"2007-08-28","o":52.26,"h":52.72,"l":51.46,"c":51.59,"v":1126800},{"d":"2007-08-29","o":51.9,"h":52.83,"l":51.45,"c":52.83,"v":725000},{"d":"2007-08-30","o":52.54,"h":52.62,"l":51.09,"c":51.33,"v":982900},{"d":"2007-08-31","o":51.62,"h":52.04,"l":51,"c":51.54,"v":896100},{"d":"2007-09-04","o":51.81,"h":52.32,"l":51.25,"c":51.93,"v":589900},{"d":"2007-09-05","o":51.93,"h":53.44,"l":49.94,"c":50.14,"v":1564500},{"d":"2007-09-06","o":50.14,"h":50.4,"l":48.41,"c":49.24,"v":1928700},{"d":"2007-09-07","o":48.74,"h":49.44,"l":48.74,"c":49.1,"v":1170500},{"d":"2007-09-10","o":49.2,"h":49.38,"l":48.45,"c":48.77,"v":798400},{"d":"2007-09-11","o":48.93,"h":49.45,"l":48.58,"c":49.31,"v":982100},{"d":"2007-09-12","o":49.03,"h":49.52,"l":48.68,"c":49.3,"v":1252400},{"d":"2007-09-13","o":49.48,"h":49.65,"l":48.93,"c":49.47,"v":981800},{"d":"2007-09-14","o":49.37,"h":49.67,"l":49.16,"c":49.55,"v":691200},{"d":"2007-09-17","o":49.46,"h":49.46,"l":48.86,"c":49.19,"v":628200},{"d":"2007-09-18","o":49.39,"h":52.29,"l":49.25,"c":52.29,"v":1529800},{"d":"2007-09-19","o":52.54,"h":52.9,"l":51.32,"c":51.82,"v":1150900},{"d":"2007-09-20","o":51.62,"h":52.2,"l":51.35,"c":51.7,"v":1156700},{"d":"2007-09-21","o":52.32,"h":52.38,"l":51.52,"c":52.07,"v":1224500},{"d":"2007-09-24","o":52.2,"h":52.22,"l":51.51,"c":51.51,"v":835900},{"d":"2007-09-25","o":51.53,"h":51.84,"l":51.33,"c":51.51,"v":1302300},{"d":"2007-09-26","o":51.5,"h":52.44,"l":51.41,"c":52.25,"v":685000},{"d":"2007-09-27","o":52.58,"h":53.25,"l":52.56,"c":53.24,"v":981900},{"d":"2007-09-28","o":53.25,"h":53.67,"l":53.24,"c":53.5,"v":752100},{"d":"2007-10-01","o":53.49,"h":55.08,"l":53.43,"c":54.78,"v":1080100},{"d":"2007-10-02","o":54.5,"h":55.41,"l":53.94,"c":55.18,"v":809600},{"d":"2007-10-03","o":55.05,"h":55.39,"l":54.65,"c":54.82,"v":779700},{"d":"2007-10-04","o":54.81,"h":54.95,"l":54.51,"c":54.74,"v":617100},{"d":"2007-10-05","o":55.36,"h":56.6,"l":55.29,"c":56.49,"v":1839600},{"d":"2007-10-08","o":56.49,"h":56.49,"l":55.4,"c":55.57,"v":490600},{"d":"2007-10-09","o":55.72,"h":55.99,"l":55.17,"c":55.95,"v":361600},{"d":"2007-10-10","o":55.9,"h":56.2,"l":54.95,"c":55.22,"v":722200},{"d":"2007-10-11","o":55.69,"h":56.05,"l":54.06,"c":54.28,"v":1162100},{"d":"2007-10-12","o":54.53,"h":56.7,"l":54.53,"c":56.01,"v":1159900},{"d":"2007-10-15","o":56.7,"h":57.05,"l":56.07,"c":56.45,"v":1502400},{"d":"2007-10-16","o":56.47,"h":56.72,"l":55.7,"c":56.17,"v":1018000},{"d":"2007-10-17","o":56.31,"h":56.57,"l":55.63,"c":56.1,"v":1007100},{"d":"2007-10-18","o":55.75,"h":56.88,"l":55.62,"c":56.46,"v":706900},{"d":"2007-10-19","o":56.23,"h":56.59,"l":54.89,"c":54.89,"v":874800},{"d":"2007-10-22","o":54.24,"h":56.35,"l":54.23,"c":56.33,"v":1275100},{"d":"2007-10-23","o":57.3,"h":57.66,"l":56,"c":56.55,"v":1651200},{"d":"2007-10-24","o":56.37,"h":57.2,"l":55.63,"c":57.08,"v":1517400},{"d":"2007-10-25","o":56.77,"h":57.06,"l":55.89,"c":56.3,"v":1225300},{"d":"2007-10-26","o":57.32,"h":58.76,"l":56.45,"c":58.55,"v":1692700},{"d":"2007-10-29","o":58.83,"h":59.18,"l":58.02,"c":58.66,"v":1014000},{"d":"2007-10-30","o":58.52,"h":59.3,"l":58.36,"c":58.51,"v":1087300},{"d":"2007-10-31","o":58.66,"h":58.84,"l":57.67,"c":58.44,"v":1159400},{"d":"2007-11-01","o":59.7,"h":63.48,"l":59.5,"c":62,"v":4355900},{"d":"2007-11-02","o":62.02,"h":65.06,"l":61.06,"c":64.58,"v":2548000},{"d":"2007-11-05","o":61.72,"h":65.8,"l":61.72,"c":65.47,"v":1915200},{"d":"2007-11-06","o":64.91,"h":66.64,"l":64.22,"c":65.69,"v":1857400},{"d":"2007-11-07","o":65.61,"h":65.61,"l":63.32,"c":63.68,"v":1096000},{"d":"2007-11-08","o":64.2,"h":64.43,"l":62.74,"c":64.33,"v":1417800},{"d":"2007-11-09","o":63.61,"h":64.57,"l":62.64,"c":63.45,"v":1113000},{"d":"2007-11-12","o":63.97,"h":66.59,"l":63.46,"c":64.68,"v":1790900},{"d":"2007-11-13","o":65.59,"h":66.45,"l":64.62,"c":66.45,"v":1094600},{"d":"2007-11-14","o":67.17,"h":67.17,"l":63.84,"c":64.22,"v":1820100},{"d":"2007-11-15","o":64.25,"h":66.89,"l":63.88,"c":66.37,"v":1621200},{"d":"2007-11-16","o":65.63,"h":66.5,"l":64.25,"c":65.67,"v":1878500},{"d":"2007-11-19","o":65.39,"h":66.15,"l":64.85,"c":65.91,"v":1609200},{"d":"2007-11-20","o":65.97,"h":66.85,"l":64.75,"c":66.45,"v":1784300},{"d":"2007-11-21","o":65.8,"h":66.98,"l":64.42,"c":66.2,"v":1690300},{"d":"2007-11-23","o":66.66,"h":67.17,"l":65.87,"c":66.11,"v":422700},{"d":"2007-11-26","o":65.98,"h":66.2,"l":65.3,"c":65.3,"v":1490400},{"d":"2007-11-27","o":65.04,"h":66,"l":64.68,"c":65.68,"v":1969800},{"d":"2007-11-28","o":65.68,"h":67.28,"l":65.42,"c":67.28,"v":1447400},{"d":"2007-11-29","o":66.93,"h":67.56,"l":66.06,"c":67.55,"v":1195400},{"d":"2007-11-30","o":68,"h":68.77,"l":63.75,"c":65.43,"v":3424700},{"d":"2007-12-03","o":65.37,"h":65.77,"l":63.97,"c":65.01,"v":2580900},{"d":"2007-12-04","o":64.75,"h":65.63,"l":64.22,"c":65.13,"v":1483200},{"d":"2007-12-05","o":65.84,"h":65.93,"l":65.11,"c":65.78,"v":1196800},{"d":"2007-12-06","o":65.76,"h":66.49,"l":65.25,"c":65.98,"v":1489500},{"d":"2007-12-07","o":66.55,"h":66.55,"l":64.88,"c":65.21,"v":1134000},{"d":"2007-12-10","o":64.93,"h":66.58,"l":64.93,"c":65.95,"v":812500},{"d":"2007-12-11","o":65.47,"h":66,"l":63.64,"c":63.75,"v":1419300},{"d":"2007-12-12","o":65.97,"h":66.25,"l":64.3,"c":65.58,"v":1960100},{"d":"2007-12-13","o":65.13,"h":67.09,"l":64.99,"c":67.09,"v":1638500},{"d":"2007-12-14","o":67.11,"h":67.11,"l":65.59,"c":65.86,"v":1275600},{"d":"2007-12-17","o":65.71,"h":67.06,"l":65.51,"c":66.35,"v":1215300},{"d":"2007-12-18","o":66.45,"h":67.51,"l":66.05,"c":67.18,"v":1416500},{"d":"2007-12-19","o":67.69,"h":67.69,"l":65.47,"c":67.3,"v":1272100},{"d":"2007-12-20","o":67.69,"h":68.38,"l":66.84,"c":67.79,"v":707000},{"d":"2007-12-21","o":68.37,"h":68.88,"l":67.63,"c":68.27,"v":948600},{"d":"2007-12-24","o":68.27,"h":69.77,"l":67.92,"c":69.74,"v":319800},{"d":"2007-12-26","o":69.7,"h":69.7,"l":68.64,"c":69.2,"v":320900},{"d":"2007-12-27","o":69.1,"h":69.15,"l":67.45,"c":67.48,"v":572900},{"d":"2007-12-28","o":68.28,"h":68.79,"l":67.6,"c":67.73,"v":455600},{"d":"2007-12-31","o":67.67,"h":67.92,"l":66.63,"c":66.9,"v":579800},{"d":"2008-01-02","o":66.99,"h":66.99,"l":65.54,"c":65.7,"v":1188300},{"d":"2008-01-03","o":65.79,"h":66.25,"l":65.35,"c":65.5,"v":686200},{"d":"2008-01-04","o":65.45,"h":65.56,"l":64.69,"c":64.76,"v":896700},{"d":"2008-01-07","o":65.03,"h":65.64,"l":64.28,"c":64.44,"v":1601600},{"d":"2008-01-08","o":64.91,"h":65.75,"l":63.23,"c":63.58,"v":2098500},{"d":"2008-01-09","o":63.49,"h":65.8,"l":63.01,"c":65.69,"v":1143400},{"d":"2008-01-10","o":65.08,"h":67.44,"l":64.86,"c":66.62,"v":1603300},{"d":"2008-01-11","o":66.31,"h":67.05,"l":65.42,"c":66.75,"v":1701100},{"d":"2008-01-14","o":67.15,"h":68.37,"l":66.85,"c":68.3,"v":1299700},{"d":"2008-01-15","o":67.44,"h":68.59,"l":66.6,"c":68.04,"v":1531200},{"d":"2008-01-16","o":68.02,"h":69.17,"l":67.01,"c":67.14,"v":1598300},{"d":"2008-01-17","o":67.21,"h":68.05,"l":64.81,"c":64.84,"v":1910600},{"d":"2008-01-18","o":65.01,"h":66.14,"l":62.34,"c":62.9,"v":2203400},{"d":"2008-01-22","o":59.38,"h":64.35,"l":59.38,"c":63.23,"v":1934200},{"d":"2008-01-23","o":62.47,"h":67.15,"l":62.05,"c":66.67,"v":1920100},{"d":"2008-01-24","o":67.11,"h":67.7,"l":65.19,"c":65.2,"v":1635300},{"d":"2008-01-25","o":65.6,"h":65.67,"l":64.01,"c":64.18,"v":1231300},{"d":"2008-01-28","o":64.29,"h":65.23,"l":63.96,"c":64.3,"v":1731800},{"d":"2008-01-29","o":64.41,"h":65.35,"l":63.78,"c":64.69,"v":1690900},{"d":"2008-01-30","o":64.69,"h":66.76,"l":64.65,"c":64.69,"v":1490800},{"d":"2008-01-31","o":64.14,"h":65.87,"l":63.84,"c":64.78,"v":1340600},{"d":"2008-02-01","o":65.3,"h":65.83,"l":64.83,"c":65.83,"v":1212400},{"d":"2008-02-04","o":65.61,"h":67.4,"l":65.09,"c":67.05,"v":1163100},{"d":"2008-02-05","o":66.06,"h":66.72,"l":64.89,"c":65.65,"v":1303300},{"d":"2008-02-06","o":66,"h":66,"l":64,"c":64.34,"v":1454200},{"d":"2008-02-07","o":62.5,"h":63.44,"l":59.8,"c":61.24,"v":3360600},{"d":"2008-02-08","o":61.13,"h":63.5,"l":61.13,"c":62.64,"v":2027000},{"d":"2008-02-11","o":62.5,"h":62.76,"l":60.91,"c":61.02,"v":1670300},{"d":"2008-02-12","o":61.76,"h":61.92,"l":59.6,"c":60.36,"v":1761500},{"d":"2008-02-13","o":60.22,"h":60.86,"l":59.06,"c":59.66,"v":2621000},{"d":"2008-02-14","o":59.56,"h":62,"l":59.56,"c":61.75,"v":1834100},{"d":"2008-02-15","o":61.44,"h":62.41,"l":61.16,"c":62.41,"v":1247300},{"d":"2008-02-19","o":63.69,"h":63.85,"l":61.23,"c":61.87,"v":1085300},{"d":"2008-02-20","o":61.7,"h":62.62,"l":61.13,"c":62.53,"v":1058800},{"d":"2008-02-21","o":62.63,"h":63.18,"l":61.57,"c":61.79,"v":695800},{"d":"2008-02-22","o":62.05,"h":62.63,"l":60.75,"c":62.58,"v":799300},{"d":"2008-02-25","o":62.47,"h":64.22,"l":62.26,"c":63.95,"v":1197800},{"d":"2008-02-26","o":64,"h":64.62,"l":63.61,"c":64.52,"v":1280500},{"d":"2008-02-27","o":64.27,"h":66.07,"l":64,"c":65.63,"v":1139500},{"d":"2008-02-28","o":65.42,"h":65.54,"l":64.07,"c":64.4,"v":907800},{"d":"2008-02-29","o":63.85,"h":63.85,"l":62.16,"c":62.55,"v":1358700},{"d":"2008-03-03","o":62.55,"h":62.69,"l":61.05,"c":62.63,"v":1127900},{"d":"2008-03-04","o":62.47,"h":63,"l":61.15,"c":62.06,"v":1215300},{"d":"2008-03-05","o":62.12,"h":63.85,"l":62.12,"c":62.95,"v":1043900},{"d":"2008-03-06","o":62.31,"h":62.31,"l":60.5,"c":60.51,"v":918900},{"d":"2008-03-07","o":60.26,"h":62.71,"l":60.25,"c":61.94,"v":1039400},{"d":"2008-03-10","o":61.94,"h":62.66,"l":60.95,"c":61.22,"v":739200},{"d":"2008-03-11","o":64.51,"h":64.52,"l":60.39,"c":62.31,"v":2083100},{"d":"2008-03-12","o":62.19,"h":63.44,"l":61.05,"c":61.05,"v":739100},{"d":"2008-03-13","o":60.32,"h":60.99,"l":59.35,"c":60.65,"v":1901400},{"d":"2008-03-14","o":60.83,"h":60.9,"l":58.5,"c":59.32,"v":1716100},{"d":"2008-03-17","o":58.07,"h":59.25,"l":57.75,"c":58.42,"v":1404400},{"d":"2008-03-18","o":59.5,"h":61.54,"l":59.05,"c":61.04,"v":1601200},{"d":"2008-03-19","o":61.17,"h":62.3,"l":60.53,"c":60.69,"v":1295600},{"d":"2008-03-20","o":60.86,"h":62.78,"l":60.67,"c":62.76,"v":1201400},{"d":"2008-03-24","o":62.85,"h":63.35,"l":60.37,"c":60.58,"v":1178000},{"d":"2008-03-25","o":60.44,"h":61.64,"l":60.3,"c":61.43,"v":1200300},{"d":"2008-03-26","o":61.43,"h":61.47,"l":60.26,"c":60.57,"v":647600},{"d":"2008-03-27","o":60.98,"h":61.79,"l":60.68,"c":60.99,"v":706200},{"d":"2008-03-28","o":61.51,"h":61.69,"l":60.06,"c":60.25,"v":683300},{"d":"2008-03-31","o":60.4,"h":61.1,"l":59.76,"c":60.86,"v":730400},{"d":"2008-04-01","o":61.19,"h":63.95,"l":60.99,"c":63.92,"v":989500},{"d":"2008-04-02","o":64.23,"h":64.65,"l":63.11,"c":63.25,"v":1302500},{"d":"2008-04-03","o":62.85,"h":62.95,"l":61.37,"c":61.7,"v":1480300},{"d":"2008-04-04","o":61.7,"h":62.09,"l":60.39,"c":61.73,"v":1220500},{"d":"2008-04-07","o":61.91,"h":62.51,"l":61.51,"c":62.24,"v":884400},{"d":"2008-04-08","o":61.5,"h":62.1,"l":61.26,"c":61.72,"v":819100},{"d":"2008-04-09","o":61.73,"h":62.93,"l":61.6,"c":61.79,"v":798900},{"d":"2008-04-10","o":62.58,"h":62.6,"l":61.53,"c":61.99,"v":934200},{"d":"2008-04-11","o":61.59,"h":62.51,"l":61.47,"c":61.74,"v":583700},{"d":"2008-04-14","o":61.8,"h":61.8,"l":60.78,"c":61.38,"v":587600},{"d":"2008-04-15","o":62.02,"h":63.38,"l":61.75,"c":63.2,"v":893400},{"d":"2008-04-16","o":63.49,"h":64.87,"l":63.44,"c":64.87,"v":765700},{"d":"2008-04-17","o":64.81,"h":65.85,"l":64.64,"c":64.88,"v":710100},{"d":"2008-04-18","o":65.58,"h":66.02,"l":64.45,"c":64.77,"v":879600},{"d":"2008-04-21","o":64.26,"h":64.78,"l":63.65,"c":64.44,"v":509200},{"d":"2008-04-22","o":63.95,"h":64.14,"l":63.15,"c":63.86,"v":682900},{"d":"2008-04-23","o":64.23,"h":64.49,"l":62.94,"c":63.51,"v":711100},{"d":"2008-04-24","o":63.99,"h":65.18,"l":63.68,"c":64.97,"v":654500},{"d":"2008-04-25","o":65.16,"h":65.8,"l":64.33,"c":65.08,"v":720000},{"d":"2008-04-28","o":65.39,"h":65.63,"l":64.43,"c":64.57,"v":729200},{"d":"2008-04-29","o":64.37,"h":66.28,"l":64.26,"c":66.08,"v":1274100},{"d":"2008-04-30","o":65.97,"h":65.99,"l":64.49,"c":65,"v":1147800},{"d":"2008-05-01","o":66.42,"h":67.86,"l":63.47,"c":66.63,"v":2379100},{"d":"2008-05-02","o":64.78,"h":66.52,"l":64.63,"c":65.39,"v":1340800},{"d":"2008-05-05","o":64.77,"h":66.74,"l":64.77,"c":66.54,"v":1006200},{"d":"2008-05-06","o":65.81,"h":67.88,"l":65.81,"c":67.33,"v":763200},{"d":"2008-05-07","o":67.7,"h":68.46,"l":67.33,"c":67.45,"v":1253800},{"d":"2008-05-08","o":67.28,"h":67.4,"l":65.1,"c":65.54,"v":1439200},{"d":"2008-05-09","o":64.9,"h":65.98,"l":64.57,"c":64.77,"v":1055000},{"d":"2008-05-12","o":64.58,"h":65.81,"l":64.49,"c":65.81,"v":665500},{"d":"2008-05-13","o":65.75,"h":65.91,"l":65.26,"c":65.56,"v":779600},{"d":"2008-05-14","o":66.15,"h":67.9,"l":65.98,"c":67.44,"v":1192600},{"d":"2008-05-15","o":67.21,"h":67.95,"l":66.89,"c":67.65,"v":1343100},{"d":"2008-05-16","o":67.82,"h":67.88,"l":66.66,"c":66.8,"v":873700},{"d":"2008-05-19","o":67.1,"h":68,"l":66.8,"c":67.42,"v":732100},{"d":"2008-05-20","o":66.89,"h":67.43,"l":66.44,"c":66.62,"v":767100},{"d":"2008-05-21","o":66.85,"h":67.25,"l":65.53,"c":65.53,"v":653800},{"d":"2008-05-22","o":65.39,"h":66.84,"l":65.39,"c":66.84,"v":929500},{"d":"2008-05-23","o":66.28,"h":66.91,"l":66,"c":66.41,"v":731200},{"d":"2008-05-27","o":66.13,"h":67.3,"l":66.13,"c":67.3,"v":968000},{"d":"2008-05-28","o":67.56,"h":68.03,"l":66.41,"c":67.97,"v":878300},{"d":"2008-05-29","o":68.21,"h":68.45,"l":67.79,"c":68.32,"v":746300},{"d":"2008-05-30","o":68.24,"h":68.36,"l":67.49,"c":68.03,"v":1170900},{"d":"2008-06-02","o":67.9,"h":68.86,"l":67.5,"c":68.57,"v":921500},{"d":"2008-06-03","o":68.83,"h":69.76,"l":68.61,"c":69.13,"v":1027100},{"d":"2008-06-04","o":68.99,"h":69.2,"l":67.85,"c":68.12,"v":789100},{"d":"2008-06-05","o":68.65,"h":70.06,"l":68.43,"c":70.06,"v":901900},{"d":"2008-06-06","o":69.4,"h":70.33,"l":68.7,"c":68.73,"v":945000},{"d":"2008-06-09","o":69.1,"h":70.26,"l":68.83,"c":69.48,"v":876200},{"d":"2008-06-10","o":69.12,"h":69.76,"l":68.55,"c":68.7,"v":978700},{"d":"2008-06-11","o":68.35,"h":69,"l":67.09,"c":67.14,"v":1039300},{"d":"2008-06-12","o":67.12,"h":68.96,"l":67.06,"c":68.19,"v":970300},{"d":"2008-06-13","o":68.4,"h":68.9,"l":67.33,"c":68.27,"v":836000},{"d":"2008-06-16","o":69.34,"h":69.34,"l":67.75,"c":69.21,"v":916500},{"d":"2008-06-17","o":69.6,"h":69.81,"l":68.91,"c":68.91,"v":744200},{"d":"2008-06-18","o":68.78,"h":69.58,"l":68.75,"c":69.39,"v":879800},{"d":"2008-06-19","o":69.21,"h":70.87,"l":68.09,"c":69.5,"v":1271500},{"d":"2008-06-20","o":69.13,"h":69.26,"l":67.89,"c":67.93,"v":579600},{"d":"2008-06-23","o":68.36,"h":68.99,"l":68.1,"c":68.11,"v":515000},{"d":"2008-06-24","o":67.8,"h":68.52,"l":67.45,"c":68.31,"v":851500},{"d":"2008-06-25","o":68.24,"h":69,"l":67.93,"c":68.31,"v":715600},{"d":"2008-06-26","o":67.4,"h":68.5,"l":67.18,"c":67.18,"v":1092500},{"d":"2008-06-27","o":66.84,"h":68,"l":66.68,"c":67.48,"v":1145000},{"d":"2008-06-30","o":67.32,"h":67.59,"l":65.96,"c":65.96,"v":1276200},{"d":"2008-07-01","o":65.75,"h":66.86,"l":65.25,"c":66.58,"v":1249400},{"d":"2008-07-02","o":66.95,"h":69.01,"l":66.9,"c":68.1,"v":1377500},{"d":"2008-07-03","o":68.5,"h":69.28,"l":67.96,"c":68.18,"v":677600},{"d":"2008-07-07","o":68.18,"h":69.49,"l":67.84,"c":68.59,"v":1412500},{"d":"2008-07-08","o":68.53,"h":70.7,"l":68.21,"c":70.28,"v":1791400},{"d":"2008-07-09","o":70.4,"h":71.31,"l":68.99,"c":69.16,"v":1485900},{"d":"2008-07-10","o":69.09,"h":69.87,"l":68.27,"c":69.1,"v":1310500},{"d":"2008-07-11","o":68.5,"h":69.85,"l":67.18,"c":68.69,"v":1444600},{"d":"2008-07-14","o":69.21,"h":70.99,"l":67.63,"c":67.74,"v":1424500},{"d":"2008-07-15","o":67.6,"h":67.63,"l":64.99,"c":65.12,"v":1983100},{"d":"2008-07-16","o":65.37,"h":66.09,"l":64.53,"c":65.94,"v":2308700},{"d":"2008-07-17","o":68.37,"h":68.37,"l":64.52,"c":64.87,"v":2668900},{"d":"2008-07-18","o":64.64,"h":65.82,"l":64.4,"c":65.67,"v":1862500},{"d":"2008-07-21","o":65.8,"h":65.99,"l":63.34,"c":63.72,"v":1389600},{"d":"2008-07-22","o":63.4,"h":65.34,"l":62.94,"c":65.34,"v":1345800},{"d":"2008-07-23","o":65.08,"h":65.62,"l":63.48,"c":65.21,"v":1371800},{"d":"2008-07-24","o":65.12,"h":65.43,"l":63.36,"c":63.62,"v":1705600},{"d":"2008-07-25","o":63.75,"h":64.13,"l":62.5,"c":62.96,"v":1250500},{"d":"2008-07-28","o":63.2,"h":64.58,"l":63.1,"c":63.34,"v":1039500},{"d":"2008-07-29","o":63.42,"h":65.24,"l":63.12,"c":65.24,"v":1228300},{"d":"2008-07-30","o":65.74,"h":66.67,"l":64.32,"c":64.52,"v":1833200},{"d":"2008-07-31","o":60.02,"h":61.4,"l":59.77,"c":60.12,"v":3796700},{"d":"2008-08-01","o":60.1,"h":61,"l":60.09,"c":60.75,"v":1945600},{"d":"2008-08-04","o":60.31,"h":60.72,"l":59.53,"c":59.83,"v":2044500},{"d":"2008-08-05","o":60.58,"h":60.85,"l":59.2,"c":59.7,"v":1965500},{"d":"2008-08-06","o":59.18,"h":59.95,"l":59.18,"c":59.49,"v":1365800},{"d":"2008-08-07","o":58.87,"h":59.2,"l":57.9,"c":58.32,"v":2211800},{"d":"2008-08-08","o":58.32,"h":58.99,"l":57.86,"c":58.66,"v":1647300},{"d":"2008-08-11","o":58.39,"h":58.73,"l":57.4,"c":57.96,"v":1237200},{"d":"2008-08-12","o":57.33,"h":57.5,"l":55.9,"c":56.18,"v":2002700},{"d":"2008-08-13","o":56.12,"h":58.55,"l":55.67,"c":57.75,"v":2287800},{"d":"2008-08-14","o":57.53,"h":58.7,"l":57.07,"c":58.5,"v":1900900},{"d":"2008-08-15","o":58.49,"h":58.71,"l":57.44,"c":58.45,"v":1197800},{"d":"2008-08-18","o":58,"h":58.5,"l":57.27,"c":57.65,"v":1139900},{"d":"2008-08-19","o":57.3,"h":57.39,"l":56.18,"c":57,"v":1555300},{"d":"2008-08-20","o":57.23,"h":57.5,"l":56.79,"c":57.41,"v":2158100},{"d":"2008-08-21","o":56.9,"h":57.61,"l":56.79,"c":57.1,"v":1450700},{"d":"2008-08-22","o":57.45,"h":58.35,"l":57.24,"c":58.23,"v":1010000},{"d":"2008-08-25","o":58.33,"h":58.55,"l":57.67,"c":57.67,"v":1406700},{"d":"2008-08-26","o":57.52,"h":58.23,"l":56.96,"c":57.71,"v":657500},{"d":"2008-08-27","o":57.47,"h":57.71,"l":56.91,"c":57.23,"v":827300},{"d":"2008-08-28","o":57.46,"h":58.26,"l":56.83,"c":58.26,"v":928100},{"d":"2008-08-29","o":58.1,"h":58.54,"l":57.87,"c":58.43,"v":783300},{"d":"2008-09-02","o":58.7,"h":59,"l":57.21,"c":57.75,"v":1051100},{"d":"2008-09-03","o":57.6,"h":58.47,"l":57.03,"c":58.4,"v":1612000},{"d":"2008-09-04","o":57.95,"h":58.19,"l":56.85,"c":56.98,"v":933200},{"d":"2008-09-05","o":56.89,"h":58.5,"l":56.8,"c":58.41,"v":1208500},{"d":"2008-09-08","o":59.21,"h":59.64,"l":57.64,"c":58.68,"v":1599700},{"d":"2008-09-09","o":58.36,"h":59,"l":55.84,"c":55.91,"v":1907400},{"d":"2008-09-10","o":56.21,"h":57.82,"l":56.03,"c":57.21,"v":1725900},{"d":"2008-09-11","o":56.24,"h":57.63,"l":56.1,"c":57.44,"v":1529800},{"d":"2008-09-12","o":56.57,"h":58.26,"l":56.51,"c":58,"v":1396400},{"d":"2008-09-15","o":57.97,"h":58.32,"l":55.17,"c":55.17,"v":2222300},{"d":"2008-09-16","o":54.17,"h":56,"l":52.31,"c":55.48,"v":3157700},{"d":"2008-09-17","o":54.68,"h":55.6,"l":50.38,"c":50.77,"v":3095400},{"d":"2008-09-18","o":51.09,"h":51.79,"l":38.52,"c":51.14,"v":7175000},{"d":"2008-09-19","o":56.75,"h":60,"l":48.83,"c":54.51,"v":5595400},{"d":"2008-09-22","o":54,"h":54,"l":48.85,"c":49.96,"v":1606600},{"d":"2008-09-23","o":49.41,"h":51.77,"l":48.77,"c":49.45,"v":1185100},{"d":"2008-09-24","o":49.1,"h":50.9,"l":49,"c":49.69,"v":679900},{"d":"2008-09-25","o":51,"h":51.64,"l":50.23,"c":51.3,"v":1231700},{"d":"2008-09-26","o":51.94,"h":53.95,"l":51.08,"c":53.42,"v":1219900},{"d":"2008-09-29","o":53.66,"h":54.44,"l":49.49,"c":49.72,"v":2224900},{"d":"2008-09-30","o":51.02,"h":55,"l":49.6,"c":55,"v":1313800},{"d":"2008-10-01","o":56.75,"h":56.75,"l":50.21,"c":50.36,"v":1162100},{"d":"2008-10-02","o":50.17,"h":50.86,"l":48.67,"c":49.44,"v":993800},{"d":"2008-10-03","o":51.07,"h":52.95,"l":47.61,"c":48.66,"v":1140000},{"d":"2008-10-06","o":48.37,"h":52.1,"l":43.57,"c":47,"v":1651300},{"d":"2008-10-07","o":47.13,"h":47.84,"l":42.08,"c":43.5,"v":1396100},{"d":"2008-10-08","o":42.67,"h":47.36,"l":42,"c":44.75,"v":1453100},{"d":"2008-10-09","o":44.09,"h":44.3,"l":39.1,"c":39.28,"v":3143400},{"d":"2008-10-10","o":38.22,"h":39.93,"l":33.62,"c":35.09,"v":2557600},{"d":"2008-10-13","o":35.73,"h":42.05,"l":35.73,"c":41.74,"v":1828600},{"d":"2008-10-14","o":41.9,"h":43.15,"l":40.06,"c":43.15,"v":1579200},{"d":"2008-10-15","o":41.93,"h":41.93,"l":37.19,"c":37.39,"v":1352100},{"d":"2008-10-16","o":37.54,"h":39.02,"l":33.99,"c":39.02,"v":1917800},{"d":"2008-10-17","o":38,"h":41.32,"l":37.52,"c":38.2,"v":1476400},{"d":"2008-10-20","o":38.49,"h":41.71,"l":37.73,"c":41.65,"v":978200},{"d":"2008-10-21","o":40.01,"h":43.64,"l":40.01,"c":41.78,"v":1121900},{"d":"2008-10-22","o":40,"h":40.92,"l":36.9,"c":38.26,"v":1274000},{"d":"2008-10-23","o":39.08,"h":39.46,"l":33.51,"c":35.6,"v":2452400},{"d":"2008-10-24","o":32.09,"h":37.68,"l":31,"c":36.87,"v":1869900},{"d":"2008-10-27","o":36.26,"h":36.57,"l":32.19,"c":32.28,"v":1701200},{"d":"2008-10-28","o":33.23,"h":35.51,"l":31.78,"c":35.51,"v":1601900},{"d":"2008-10-29","o":35.16,"h":36.05,"l":33.07,"c":33.77,"v":1920600},{"d":"2008-10-30","o":31.21,"h":32.2,"l":24.25,"c":25.35,"v":7872600},{"d":"2008-10-31","o":25.61,"h":25.78,"l":23.17,"c":25.48,"v":5713800},{"d":"2008-11-03","o":25.38,"h":25.8,"l":24.46,"c":25.5,"v":3033600},{"d":"2008-11-04","o":25.73,"h":26.9,"l":24.85,"c":26.76,"v":3663600},{"d":"2008-11-05","o":26.55,"h":26.6,"l":25.35,"c":25.4,"v":2754700},{"d":"2008-11-06","o":25,"h":25.29,"l":22.4,"c":22.71,"v":2763400},{"d":"2008-11-07","o":23.5,"h":24.32,"l":21.88,"c":22.35,"v":4048600},{"d":"2008-11-10","o":23.28,"h":23.62,"l":21.44,"c":22.14,"v":2439900},{"d":"2008-11-11","o":21.89,"h":22.24,"l":20.96,"c":21.74,"v":2377600},{"d":"2008-11-12","o":21.4,"h":21.61,"l":20.07,"c":20.15,"v":2461300},{"d":"2008-11-13","o":20.4,"h":21.51,"l":18.59,"c":21.27,"v":4496300},{"d":"2008-11-14","o":21.02,"h":21.72,"l":19.87,"c":19.98,"v":2501300},{"d":"2008-11-17","o":19.88,"h":20.02,"l":17.76,"c":17.91,"v":2745100},{"d":"2008-11-18","o":17.94,"h":17.94,"l":16.28,"c":16.99,"v":4455500},{"d":"2008-11-19","o":16.56,"h":17.42,"l":15.86,"c":15.91,"v":2528900},{"d":"2008-11-20","o":15.71,"h":15.71,"l":12.52,"c":12.77,"v":4521900},{"d":"2008-11-21","o":13.11,"h":15.06,"l":13,"c":15.06,"v":4498900},{"d":"2008-11-24","o":15.52,"h":17.07,"l":14.29,"c":16.84,"v":3850900},{"d":"2008-11-25","o":17.15,"h":18.21,"l":16.65,"c":17.89,"v":4261900},{"d":"2008-11-26","o":17.68,"h":22.14,"l":17.15,"c":21.79,"v":4553900},{"d":"2008-11-28","o":21.8,"h":22.24,"l":21,"c":21.77,"v":1481300},{"d":"2008-12-01","o":21.22,"h":21.22,"l":19.43,"c":19.65,"v":2622500},{"d":"2008-12-02","o":19.98,"h":20.37,"l":18.45,"c":19.16,"v":2935300},{"d":"2008-12-03","o":18.39,"h":19.66,"l":17.85,"c":19.06,"v":2363000},{"d":"2008-12-04","o":18.56,"h":20.18,"l":18.56,"c":19.24,"v":1772200},{"d":"2008-12-05","o":18.96,"h":22.62,"l":18.49,"c":22.54,"v":3040700},{"d":"2008-12-08","o":22.98,"h":24.2,"l":22.75,"c":23.82,"v":2820800},{"d":"2008-12-09","o":23.59,"h":24.48,"l":22.77,"c":23.18,"v":2632400},{"d":"2008-12-10","o":23.79,"h":23.79,"l":22.21,"c":22.93,"v":1980000},{"d":"2008-12-11","o":22.61,"h":22.96,"l":21.93,"c":22.07,"v":3031100},{"d":"2008-12-12","o":21.63,"h":22.28,"l":20.68,"c":22.27,"v":2541900},{"d":"2008-12-15","o":22.33,"h":22.88,"l":21.5,"c":21.81,"v":1898500},{"d":"2008-12-16","o":22.6,"h":25.96,"l":22.26,"c":25.75,"v":2459300},{"d":"2008-12-17","o":25.26,"h":26.38,"l":24.61,"c":25.1,"v":2030400},{"d":"2008-12-18","o":25.11,"h":27.29,"l":24.81,"c":26.42,"v":2985300},{"d":"2008-12-19","o":27.07,"h":27.96,"l":26.15,"c":27.74,"v":2931300},{"d":"2008-12-22","o":27.14,"h":27.77,"l":25.9,"c":26.52,"v":1558700},{"d":"2008-12-23","o":26.73,"h":27.72,"l":25.81,"c":26.29,"v":1467800},{"d":"2008-12-24","o":26.49,"h":26.6,"l":25.78,"c":26.24,"v":626600},{"d":"2008-12-26","o":26.42,"h":26.77,"l":26.12,"c":26.55,"v":576100},{"d":"2008-12-29","o":26.48,"h":27.37,"l":26.3,"c":27.06,"v":1215700},{"d":"2008-12-30","o":27.28,"h":29.01,"l":27.05,"c":28.9,"v":1418000},{"d":"2008-12-31","o":29.27,"h":30.18,"l":28.89,"c":30,"v":1521700},{"d":"2009-01-02","o":30,"h":30.47,"l":28.75,"c":30.24,"v":1742500},{"d":"2009-01-05","o":29.94,"h":30.01,"l":28.78,"c":29.77,"v":1873300},{"d":"2009-01-06","o":30.04,"h":31.44,"l":29.36,"c":30.99,"v":2029000},{"d":"2009-01-07","o":30.52,"h":31.18,"l":29.55,"c":29.91,"v":2362800},{"d":"2009-01-08","o":29.5,"h":30.95,"l":29.5,"c":30.81,"v":1424100},{"d":"2009-01-09","o":30.94,"h":31.18,"l":30.13,"c":30.15,"v":1186900},{"d":"2009-01-12","o":30.25,"h":31.38,"l":29.83,"c":30.24,"v":3155200},{"d":"2009-01-13","o":29.22,"h":30.86,"l":29.21,"c":30.3,"v":1664300},{"d":"2009-01-14","o":29.59,"h":30.19,"l":27.83,"c":28.09,"v":1629600},{"d":"2009-01-15","o":27.97,"h":29.82,"l":27.5,"c":28.74,"v":2210300},{"d":"2009-01-16","o":29.49,"h":29.79,"l":28.03,"c":28.53,"v":2415900},{"d":"2009-01-20","o":27.99,"h":28.22,"l":25.52,"c":25.64,"v":3474800},{"d":"2009-01-21","o":26.55,"h":28.68,"l":25.2,"c":28.47,"v":2255700},{"d":"2009-01-22","o":27.51,"h":27.75,"l":26.23,"c":26.65,"v":2316800},{"d":"2009-01-23","o":25.56,"h":27.07,"l":25.29,"c":26.91,"v":1673000},{"d":"2009-01-26","o":27.32,"h":27.56,"l":25.65,"c":26.54,"v":1487600},{"d":"2009-01-27","o":26.98,"h":27.26,"l":26.26,"c":27,"v":1488200},{"d":"2009-01-28","o":28.72,"h":29.3,"l":27.1,"c":29.14,"v":2018500},{"d":"2009-01-29","o":28.34,"h":28.73,"l":26.62,"c":27.16,"v":1582900},{"d":"2009-01-30","o":27.02,"h":27.44,"l":26.27,"c":26.4,"v":2057300},{"d":"2009-02-02","o":25.98,"h":27.23,"l":25.41,"c":26.85,"v":885000},{"d":"2009-02-03","o":27.07,"h":27.7,"l":26.51,"c":27.15,"v":1294600},{"d":"2009-02-04","o":27.45,"h":27.95,"l":25.99,"c":26.15,"v":1977000},{"d":"2009-02-05","o":24.62,"h":26.26,"l":22.01,"c":25.82,"v":3652400},{"d":"2009-02-06","o":26.21,"h":26.48,"l":24.11,"c":25.63,"v":3104400},{"d":"2009-02-09","o":25.78,"h":27.06,"l":25.25,"c":26.52,"v":2183500},{"d":"2009-02-10","o":26.01,"h":26.52,"l":24.22,"c":24.51,"v":2687600},{"d":"2009-02-11","o":25.13,"h":27.58,"l":24.44,"c":26,"v":1667100},{"d":"2009-02-12","o":25.31,"h":25.79,"l":24.29,"c":25.62,"v":1838300},{"d":"2009-02-13","o":25.63,"h":26.13,"l":24.98,"c":25.04,"v":1246300},{"d":"2009-02-17","o":21.37,"h":24.22,"l":21.37,"c":23.16,"v":1860200},{"d":"2009-02-18","o":23.49,"h":23.93,"l":22.73,"c":23.61,"v":1626200},{"d":"2009-02-19","o":23.82,"h":23.85,"l":21.88,"c":22.07,"v":2196600},{"d":"2009-02-20","o":21.18,"h":22.56,"l":20.77,"c":21.62,"v":2735500},{"d":"2009-02-23","o":21.92,"h":22.49,"l":20.18,"c":20.26,"v":2087000},{"d":"2009-02-24","o":20.28,"h":22.69,"l":20.12,"c":22.6,"v":2722100},{"d":"2009-02-25","o":22.56,"h":22.67,"l":20.68,"c":21.23,"v":2186200},{"d":"2009-02-26","o":21.62,"h":22.4,"l":21.43,"c":21.73,"v":2373800},{"d":"2009-02-27","o":20.58,"h":20.95,"l":20.16,"c":20.4,"v":3037200},{"d":"2009-03-02","o":20.03,"h":20.38,"l":18.62,"c":18.76,"v":2209400},{"d":"2009-03-03","o":19.27,"h":19.33,"l":17.9,"c":18.14,"v":2812400},{"d":"2009-03-04","o":17.75,"h":19.35,"l":17.75,"c":18.95,"v":2134200},{"d":"2009-03-05","o":18.34,"h":18.62,"l":16.59,"c":16.95,"v":1978400},{"d":"2009-03-06","o":17.48,"h":17.64,"l":16.34,"c":17.19,"v":2403900},{"d":"2009-03-09","o":16.78,"h":17.8,"l":16.46,"c":17.36,"v":2065200},{"d":"2009-03-10","o":17.37,"h":18.86,"l":17.37,"c":18.78,"v":2480200},{"d":"2009-03-11","o":19.02,"h":19.23,"l":18.15,"c":18.83,"v":2088200},{"d":"2009-03-12","o":18.74,"h":20.45,"l":18.2,"c":20.26,"v":2612900},{"d":"2009-03-13","o":20.35,"h":20.98,"l":19.54,"c":20.46,"v":1724800},{"d":"2009-03-16","o":20.86,"h":21.65,"l":20.06,"c":20.26,"v":1900300},{"d":"2009-03-17","o":20.17,"h":21.7,"l":19.61,"c":21.68,"v":2117200},{"d":"2009-03-18","o":21.52,"h":23.27,"l":20.87,"c":23.09,"v":3136400},{"d":"2009-03-19","o":23.53,"h":23.74,"l":21.61,"c":21.73,"v":2383200},{"d":"2009-03-20","o":22.02,"h":22.02,"l":21.1,"c":21.37,"v":1781500},{"d":"2009-03-23","o":22.13,"h":24.17,"l":22.12,"c":24.17,"v":2098300},{"d":"2009-03-24","o":22.88,"h":24.5,"l":22.63,"c":23.12,"v":2000200},{"d":"2009-03-25","o":23.59,"h":24.32,"l":22.29,"c":23.64,"v":2170100},{"d":"2009-03-26","o":23.58,"h":23.69,"l":22.71,"c":23.54,"v":1851300},{"d":"2009-03-27","o":22.94,"h":22.97,"l":21.88,"c":22.42,"v":2462100},{"d":"2009-03-30","o":21.23,"h":21.41,"l":20.18,"c":20.32,"v":1984200},{"d":"2009-03-31","o":20.78,"h":21.9,"l":20.58,"c":21.78,"v":2307500},{"d":"2009-04-01","o":21.78,"h":22.63,"l":20.88,"c":22.52,"v":1491700},{"d":"2009-04-02","o":22.85,"h":23.65,"l":22.7,"c":23.09,"v":1978400},{"d":"2009-04-03","o":22.86,"h":23.79,"l":22.65,"c":23.76,"v":1835600},{"d":"2009-04-06","o":23.17,"h":23.71,"l":22.93,"c":23.54,"v":1223400},{"d":"2009-04-07","o":22.94,"h":23.48,"l":22.54,"c":22.92,"v":1057700},{"d":"2009-04-08","o":23.3,"h":24.19,"l":23.3,"c":24.08,"v":1702200},{"d":"2009-04-09","o":24.98,"h":26.04,"l":23.99,"c":26.03,"v":2376800},{"d":"2009-04-13","o":25.4,"h":26.62,"l":25.05,"c":26.37,"v":1503300},{"d":"2009-04-14","o":25.88,"h":26.26,"l":24.95,"c":25.25,"v":2060200},{"d":"2009-04-15","o":24.76,"h":26.92,"l":24.6,"c":26.75,"v":1201400},{"d":"2009-04-16","o":26.86,"h":28.1,"l":26.08,"c":27.79,"v":1566200},{"d":"2009-04-17","o":27.96,"h":28,"l":26.94,"c":27.58,"v":1601200},{"d":"2009-04-20","o":26.86,"h":27.32,"l":25.27,"c":25.34,"v":1882400},{"d":"2009-04-21","o":24.6,"h":27.61,"l":22.75,"c":27.5,"v":2136700},{"d":"2009-04-22","o":26.67,"h":28.46,"l":26.02,"c":27.92,"v":3089500},{"d":"2009-04-23","o":28.08,"h":29.59,"l":27.65,"c":29.46,"v":2540100},{"d":"2009-04-24","o":29.46,"h":29.6,"l":27.98,"c":28.18,"v":2415300},{"d":"2009-04-27","o":27.7,"h":28.38,"l":27.43,"c":27.56,"v":1843600},{"d":"2009-04-28","o":27.51,"h":28.23,"l":27.11,"c":27.36,"v":1946500},{"d":"2009-04-29","o":27.75,"h":28.07,"l":27.4,"c":28.03,"v":2414600},{"d":"2009-04-30","o":27,"h":27.86,"l":23.99,"c":24.44,"v":6063800},{"d":"2009-05-01","o":25.1,"h":25.1,"l":23.22,"c":23.41,"v":2194900},{"d":"2009-05-04","o":23.79,"h":23.79,"l":22.29,"c":23.21,"v":3940400},{"d":"2009-05-05","o":23.39,"h":25.12,"l":23.24,"c":24.58,"v":2901100},{"d":"2009-05-06","o":24.6,"h":25.68,"l":24.48,"c":25.47,"v":2012300},{"d":"2009-05-07","o":25.82,"h":26.39,"l":23.74,"c":23.85,"v":3061200},{"d":"2009-05-08","o":24.14,"h":25.84,"l":24.14,"c":25.62,"v":2128000},{"d":"2009-05-11","o":23.51,"h":25.1,"l":23.5,"c":23.58,"v":2249200},{"d":"2009-05-12","o":23.5,"h":23.94,"l":23.1,"c":23.31,"v":2094900},{"d":"2009-05-13","o":22.44,"h":23.03,"l":22.01,"c":22.14,"v":2173100},{"d":"2009-05-14","o":22.04,"h":23.48,"l":22.03,"c":23.23,"v":1538100},{"d":"2009-05-15","o":23.19,"h":23.24,"l":22.34,"c":22.58,"v":1646100},{"d":"2009-05-18","o":23.18,"h":23.84,"l":22.83,"c":23.73,"v":1413500},{"d":"2009-05-19","o":23.7,"h":24.22,"l":23.24,"c":23.51,"v":999500},{"d":"2009-05-20","o":23.85,"h":24,"l":22.5,"c":22.55,"v":1974800},{"d":"2009-05-21","o":22.27,"h":22.4,"l":21.65,"c":22,"v":2627600},{"d":"2009-05-22","o":22.05,"h":22.97,"l":21.9,"c":22.55,"v":1407500},{"d":"2009-05-26","o":22.39,"h":23.67,"l":22.26,"c":23.57,"v":1499100},{"d":"2009-05-27","o":23.69,"h":23.75,"l":22.38,"c":22.4,"v":1374400},{"d":"2009-05-28","o":22.64,"h":23.33,"l":22.41,"c":23.18,"v":1450900},{"d":"2009-05-29","o":23.18,"h":23.63,"l":22.81,"c":23.63,"v":1045100},{"d":"2009-06-01","o":23.97,"h":24.45,"l":23.5,"c":23.74,"v":1960100},{"d":"2009-06-02","o":23.67,"h":24.21,"l":23.65,"c":23.86,"v":1652100},{"d":"2009-06-03","o":23.71,"h":24.17,"l":23.45,"c":24.06,"v":1978200},{"d":"2009-06-04","o":24.15,"h":24.75,"l":24,"c":24.46,"v":1904900},{"d":"2009-06-05","o":24.47,"h":25.03,"l":24.47,"c":24.91,"v":2608800},{"d":"2009-06-08","o":24.5,"h":24.8,"l":24.2,"c":24.37,"v":1796000},{"d":"2009-06-09","o":24.55,"h":24.59,"l":23.57,"c":23.74,"v":1719700},{"d":"2009-06-10","o":23.95,"h":25.11,"l":23.95,"c":25.09,"v":3097500},{"d":"2009-06-11","o":25.2,"h":25.5,"l":24.93,"c":25.27,"v":1687500},{"d":"2009-06-12","o":25.13,"h":25.15,"l":24.21,"c":24.62,"v":945400},{"d":"2009-06-15","o":24.41,"h":24.65,"l":23.85,"c":23.87,"v":1240000},{"d":"2009-06-16","o":23.93,"h":24.21,"l":23.81,"c":23.81,"v":989300},{"d":"2009-06-17","o":23.73,"h":23.9,"l":23.28,"c":23.32,"v":1115500},{"d":"2009-06-18","o":23.28,"h":23.64,"l":23.19,"c":23.38,"v":1333000},{"d":"2009-06-19","o":23.62,"h":24.34,"l":23.56,"c":24.31,"v":1731200},{"d":"2009-06-22","o":23.62,"h":24.15,"l":23.09,"c":23.1,"v":1296000},{"d":"2009-06-23","o":23.49,"h":23.6,"l":23.08,"c":23.33,"v":1013400},{"d":"2009-06-24","o":23.51,"h":23.84,"l":23.21,"c":23.76,"v":1610900},{"d":"2009-06-25","o":23.46,"h":24.31,"l":23.39,"c":24.31,"v":1130800},{"d":"2009-06-26","o":24.26,"h":24.43,"l":24.05,"c":24.07,"v":1035500},{"d":"2009-06-29","o":24.26,"h":24.62,"l":23.9,"c":24.43,"v":674200},{"d":"2009-06-30","o":24.39,"h":24.52,"l":23.85,"c":24.09,"v":1085300},{"d":"2009-07-01","o":24.12,"h":24.42,"l":23.97,"c":24.06,"v":1423500},{"d":"2009-07-02","o":23.85,"h":23.91,"l":23.26,"c":23.26,"v":1142800},{"d":"2009-07-06","o":23.15,"h":23.2,"l":22.78,"c":22.93,"v":1207200},{"d":"2009-07-07","o":22.68,"h":23.13,"l":22.23,"c":22.24,"v":1124400},{"d":"2009-07-08","o":22.35,"h":22.79,"l":21.65,"c":22.08,"v":1445000},{"d":"2009-07-09","o":22.46,"h":23.09,"l":22.31,"c":22.88,"v":1314100},{"d":"2009-07-10","o":22.52,"h":22.71,"l":22.08,"c":22.39,"v":963700},{"d":"2009-07-13","o":22.56,"h":23.49,"l":22.51,"c":23.48,"v":1099400},{"d":"2009-07-14","o":23.43,"h":23.43,"l":22.93,"c":23.31,"v":802600},{"d":"2009-07-15","o":23.66,"h":24.5,"l":23.37,"c":24.31,"v":1333000},{"d":"2009-07-16","o":24.17,"h":24.76,"l":23.93,"c":24.56,"v":782700},{"d":"2009-07-17","o":24.55,"h":24.7,"l":24.26,"c":24.64,"v":896200},{"d":"2009-07-20","o":24.75,"h":24.75,"l":24.44,"c":24.66,"v":826300},{"d":"2009-07-21","o":24.85,"h":25,"l":24.63,"c":24.81,"v":760000},{"d":"2009-07-22","o":24.49,"h":24.73,"l":24.09,"c":24.29,"v":1602100},{"d":"2009-07-23","o":24.28,"h":25.8,"l":24.28,"c":25.65,"v":1921400},{"d":"2009-07-24","o":25.57,"h":26.29,"l":25.51,"c":26.23,"v":920000},{"d":"2009-07-27","o":26.1,"h":26.82,"l":26.1,"c":26.6,"v":1075500},{"d":"2009-07-28","o":26.37,"h":26.57,"l":25.85,"c":25.88,"v":762800},{"d":"2009-07-29","o":25.92,"h":25.95,"l":24.8,"c":25,"v":1400100},{"d":"2009-07-30","o":25.39,"h":27.29,"l":24.7,"c":25.77,"v":4980800},{"d":"2009-07-31","o":26.14,"h":26.14,"l":25.47,"c":25.52,"v":2319300},{"d":"2009-08-03","o":26.04,"h":26.17,"l":25.66,"c":26,"v":1345200},{"d":"2009-08-04","o":25.85,"h":26.36,"l":25.65,"c":26.14,"v":1439100},{"d":"2009-08-05","o":26.15,"h":26.43,"l":25.55,"c":26.21,"v":1594400},{"d":"2009-08-06","o":26.43,"h":26.51,"l":25.64,"c":25.95,"v":1045000},{"d":"2009-08-07","o":26.16,"h":27.49,"l":26.04,"c":27.32,"v":1356200},{"d":"2009-08-10","o":27.36,"h":27.58,"l":27.11,"c":27.42,"v":878400},{"d":"2009-08-11","o":27.22,"h":27.52,"l":26.87,"c":27.16,"v":1124900},{"d":"2009-08-12","o":26.98,"h":28.24,"l":26.98,"c":28.03,"v":1140800},{"d":"2009-08-13","o":28.23,"h":28.6,"l":27.97,"c":28.4,"v":839200},{"d":"2009-08-14","o":28.28,"h":28.32,"l":27.83,"c":28.2,"v":757200},{"d":"2009-08-17","o":27.45,"h":27.74,"l":27.28,"c":27.37,"v":934900},{"d":"2009-08-18","o":27.47,"h":28.03,"l":27.37,"c":27.74,"v":762500},{"d":"2009-08-19","o":27.5,"h":27.9,"l":27.1,"c":27.82,"v":643900},{"d":"2009-08-20","o":27.81,"h":28.18,"l":27.71,"c":28.1,"v":1433600},{"d":"2009-08-21","o":28.51,"h":29.33,"l":28.51,"c":29.24,"v":882800},{"d":"2009-08-24","o":29.38,"h":29.87,"l":29.38,"c":29.49,"v":843500},{"d":"2009-08-25","o":29.62,"h":30.04,"l":29.54,"c":29.74,"v":1027500},{"d":"2009-08-26","o":29.65,"h":29.96,"l":29.23,"c":29.91,"v":889300},{"d":"2009-08-27","o":29.79,"h":29.79,"l":29.33,"c":29.5,"v":1189300},{"d":"2009-08-28","o":29.67,"h":30.07,"l":29.45,"c":29.8,"v":635900},{"d":"2009-08-31","o":29.55,"h":29.95,"l":29.14,"c":29.95,"v":971000},{"d":"2009-09-01","o":29.7,"h":30.02,"l":28.14,"c":28.22,"v":1743900},{"d":"2009-09-02","o":28.19,"h":28.56,"l":27.97,"c":28.12,"v":1251700},{"d":"2009-09-03","o":28.27,"h":28.62,"l":28.02,"c":28.23,"v":1218700},{"d":"2009-09-04","o":28.25,"h":28.57,"l":28.05,"c":28.48,"v":801300},{"d":"2009-09-08","o":28.8,"h":29.14,"l":28.43,"c":29.09,"v":997000},{"d":"2009-09-09","o":29.24,"h":29.25,"l":28.78,"c":29.23,"v":775600},{"d":"2009-09-10","o":29.11,"h":29.61,"l":28.8,"c":29.6,"v":772600},{"d":"2009-09-11","o":29.64,"h":29.98,"l":29.53,"c":29.75,"v":751100},{"d":"2009-09-14","o":29.48,"h":30.33,"l":29.33,"c":30.31,"v":456300},{"d":"2009-09-15","o":30.51,"h":30.82,"l":30.33,"c":30.65,"v":749700},{"d":"2009-09-16","o":30.79,"h":31.76,"l":30.79,"c":31.14,"v":1277500},{"d":"2009-09-17","o":31.14,"h":31.71,"l":30.92,"c":31.18,"v":952000},{"d":"2009-09-18","o":31.18,"h":32.08,"l":31.08,"c":31.99,"v":2107900},{"d":"2009-09-21","o":31.72,"h":31.94,"l":31.16,"c":31.78,"v":1144100},{"d":"2009-09-22","o":32.1,"h":32.1,"l":31.3,"c":31.46,"v":795800},{"d":"2009-09-23","o":31.55,"h":31.77,"l":30.8,"c":30.81,"v":816300},{"d":"2009-09-24","o":31.04,"h":31.29,"l":30.53,"c":30.84,"v":1379300},{"d":"2009-09-25","o":30.78,"h":31.77,"l":30.66,"c":31.22,"v":1421000},{"d":"2009-09-28","o":31.29,"h":32.22,"l":31.17,"c":32.13,"v":557200},{"d":"2009-09-29","o":32.16,"h":32.46,"l":31.73,"c":32.15,"v":858600},{"d":"2009-09-30","o":32.25,"h":32.49,"l":31.51,"c":32.06,"v":930600},{"d":"2009-10-01","o":31.9,"h":32.14,"l":30.9,"c":30.94,"v":762000},{"d":"2009-10-02","o":30.46,"h":31.32,"l":30.05,"c":30.85,"v":1078900},{"d":"2009-10-05","o":30.94,"h":31.64,"l":30.65,"c":31.64,"v":815700},{"d":"2009-10-06","o":31.92,"h":33.08,"l":31.92,"c":33.03,"v":1454500},{"d":"2009-10-07","o":32.99,"h":33.35,"l":32.79,"c":33.04,"v":862300},{"d":"2009-10-08","o":33.35,"h":33.37,"l":32.67,"c":32.77,"v":1351500},{"d":"2009-10-09","o":31.88,"h":32.16,"l":31.25,"c":31.83,"v":2441100},{"d":"2009-10-12","o":31.9,"h":32.49,"l":31.67,"c":31.94,"v":998400},{"d":"2009-10-13","o":31.85,"h":31.85,"l":30.62,"c":30.81,"v":2809200},{"d":"2009-10-14","o":31.32,"h":31.34,"l":30.37,"c":30.54,"v":3219400},{"d":"2009-10-15","o":30.39,"h":30.56,"l":30.25,"c":30.46,"v":1709100},{"d":"2009-10-16","o":30.05,"h":30.99,"l":29.92,"c":30.95,"v":1942700},{"d":"2009-10-19","o":31.21,"h":32.1,"l":31.04,"c":31.9,"v":1575800},{"d":"2009-10-20","o":31.95,"h":32.26,"l":31.6,"c":32.16,"v":1682000},{"d":"2009-10-21","o":32.14,"h":32.6,"l":31.25,"c":31.34,"v":1340200},{"d":"2009-10-22","o":31.36,"h":32.33,"l":31.29,"c":32.27,"v":1064500},{"d":"2009-10-23","o":32.38,"h":32.41,"l":31,"c":31.15,"v":1073800},{"d":"2009-10-26","o":31.28,"h":31.84,"l":29.92,"c":30.01,"v":1552200},{"d":"2009-10-27","o":30.07,"h":30.83,"l":29.97,"c":30.08,"v":1355300},{"d":"2009-10-28","o":30.09,"h":30.32,"l":29.28,"c":29.34,"v":1324000},{"d":"2009-10-29","o":30.09,"h":31.61,"l":29.95,"c":30.89,"v":3552000},{"d":"2009-10-30","o":30.78,"h":30.83,"l":29.77,"c":29.93,"v":1638800},{"d":"2009-11-02","o":30.15,"h":30.4,"l":29.23,"c":29.68,"v":1425600},{"d":"2009-11-03","o":29.5,"h":30.31,"l":29.26,"c":30,"v":1881600},{"d":"2009-11-04","o":30.39,"h":30.81,"l":30.11,"c":30.21,"v":1573200},{"d":"2009-11-05","o":30.43,"h":30.69,"l":30.03,"c":30.62,"v":1237100},{"d":"2009-11-06","o":30.26,"h":30.87,"l":30.1,"c":30.83,"v":1027600},{"d":"2009-11-09","o":31.26,"h":31.97,"l":31.1,"c":31.89,"v":1280700},{"d":"2009-11-10","o":31.82,"h":31.82,"l":31.27,"c":31.44,"v":876500},{"d":"2009-11-11","o":31.63,"h":32.09,"l":31.52,"c":32.07,"v":916200},{"d":"2009-11-12","o":31.95,"h":32.04,"l":31.54,"c":31.58,"v":942000},{"d":"2009-11-13","o":31.7,"h":31.74,"l":30.9,"c":31.15,"v":1125600},{"d":"2009-11-16","o":31.71,"h":31.71,"l":31.26,"c":31.45,"v":1033100},{"d":"2009-11-17","o":31.42,"h":31.47,"l":30.9,"c":31.23,"v":631000},{"d":"2009-11-18","o":31.25,"h":31.41,"l":30.86,"c":31.29,"v":1123800},{"d":"2009-11-19","o":31.12,"h":31.32,"l":30.64,"c":30.79,"v":1003900},{"d":"2009-11-20","o":30.58,"h":30.85,"l":30.33,"c":30.72,"v":683200},{"d":"2009-11-23","o":31.05,"h":31.47,"l":31.01,"c":31.24,"v":1016700},{"d":"2009-11-24","o":31.37,"h":31.44,"l":30.92,"c":31.36,"v":878400},{"d":"2009-11-25","o":31.34,"h":31.36,"l":31.09,"c":31.15,"v":1077600},{"d":"2009-11-27","o":30.49,"h":30.66,"l":30.16,"c":30.26,"v":666700},{"d":"2009-11-30","o":30.48,"h":30.64,"l":30.12,"c":30.57,"v":1617900},{"d":"2009-12-01","o":30.84,"h":30.97,"l":30.5,"c":30.74,"v":1033100},{"d":"2009-12-02","o":31.03,"h":31.03,"l":30.72,"c":30.85,"v":962200},{"d":"2009-12-03","o":31,"h":31.29,"l":30.19,"c":30.27,"v":1191000},{"d":"2009-12-04","o":30.75,"h":30.86,"l":30.08,"c":30.56,"v":823800},{"d":"2009-12-07","o":30.6,"h":30.66,"l":29.79,"c":29.99,"v":1310300},{"d":"2009-12-08","o":29.75,"h":29.87,"l":29.04,"c":29.22,"v":2289300},{"d":"2009-12-09","o":29.23,"h":29.24,"l":28.94,"c":29.1,"v":1743500},{"d":"2009-12-10","o":29.18,"h":29.48,"l":29,"c":29.37,"v":1356100},{"d":"2009-12-11","o":29.55,"h":29.66,"l":29.3,"c":29.62,"v":815800},{"d":"2009-12-14","o":29.96,"h":30.14,"l":29.48,"c":30.1,"v":1005000},{"d":"2009-12-15","o":29.85,"h":30.16,"l":29.56,"c":29.76,"v":1720600},{"d":"2009-12-16","o":29.99,"h":30.25,"l":29.89,"c":30.05,"v":835500},{"d":"2009-12-17","o":29.92,"h":30.3,"l":29.65,"c":29.66,"v":949000},{"d":"2009-12-18","o":29.73,"h":29.79,"l":29,"c":29.48,"v":1745700},{"d":"2009-12-21","o":29.78,"h":30.03,"l":29.67,"c":29.77,"v":652600},{"d":"2009-12-22","o":29.79,"h":30.01,"l":29.37,"c":29.43,"v":916500},{"d":"2009-12-23","o":29.43,"h":29.55,"l":29.34,"c":29.44,"v":589900},{"d":"2009-12-24","o":29.54,"h":29.71,"l":29.45,"c":29.6,"v":322400},{"d":"2009-12-28","o":29.73,"h":29.73,"l":29.48,"c":29.65,"v":761700},{"d":"2009-12-29","o":29.76,"h":29.86,"l":29.55,"c":29.69,"v":441200},{"d":"2009-12-30","o":29.6,"h":29.78,"l":29.53,"c":29.69,"v":440200},{"d":"2009-12-31","o":29.77,"h":29.91,"l":29.48,"c":29.48,"v":585900},{"d":"2010-01-04","o":29.7,"h":30.21,"l":29.61,"c":30.16,"v":1228200},{"d":"2010-01-05","o":30.06,"h":31.08,"l":30,"c":31.06,"v":1377600},{"d":"2010-01-06","o":30.92,"h":31.06,"l":30.61,"c":30.97,"v":1326900},{"d":"2010-01-07","o":30.83,"h":31.41,"l":30.68,"c":31.35,"v":1022500},{"d":"2010-01-08","o":31.29,"h":31.4,"l":31.02,"c":31.37,"v":592400},{"d":"2010-01-11","o":31.5,"h":31.82,"l":31.29,"c":31.59,"v":660100},{"d":"2010-01-12","o":31.42,"h":31.87,"l":31.21,"c":31.3,"v":770500},{"d":"2010-01-13","o":31.45,"h":31.8,"l":31.21,"c":31.59,"v":555500},{"d":"2010-01-14","o":31.49,"h":31.51,"l":30.97,"c":31.26,"v":1025600},{"d":"2010-01-15","o":31.13,"h":31.18,"l":30.38,"c":30.53,"v":1367300},{"d":"2010-01-19","o":30.5,"h":31.07,"l":30.34,"c":30.83,"v":2084800},{"d":"2010-01-20","o":30.6,"h":30.73,"l":29.95,"c":30.3,"v":1283500},{"d":"2010-01-21","o":30.23,"h":31.47,"l":29.59,"c":31.3,"v":4078900},{"d":"2010-01-22","o":31.32,"h":32.65,"l":31.12,"c":31.83,"v":4528300},{"d":"2010-01-25","o":32.24,"h":32.34,"l":31.92,"c":32.12,"v":2152900},{"d":"2010-01-26","o":31.95,"h":32.48,"l":31.45,"c":31.49,"v":1441500},{"d":"2010-01-27","o":31.41,"h":31.98,"l":31.12,"c":31.85,"v":1240200},{"d":"2010-01-28","o":32.08,"h":32.08,"l":31.48,"c":31.58,"v":1085200},{"d":"2010-01-29","o":31.75,"h":32.03,"l":31.4,"c":31.43,"v":991300},{"d":"2010-02-01","o":31.62,"h":32.2,"l":31.28,"c":31.67,"v":1995000},{"d":"2010-02-02","o":31.66,"h":32.12,"l":31.56,"c":32.11,"v":674400},{"d":"2010-02-03","o":31.94,"h":32.05,"l":31.29,"c":31.66,"v":1158300},{"d":"2010-02-04","o":31.78,"h":32.81,"l":31.54,"c":31.73,"v":3295400},{"d":"2010-02-05","o":31.53,"h":31.62,"l":30.18,"c":30.92,"v":2015500},{"d":"2010-02-08","o":31.06,"h":31.24,"l":30.16,"c":30.16,"v":1155700},{"d":"2010-02-09","o":30.46,"h":30.79,"l":30.19,"c":30.37,"v":1181000},{"d":"2010-02-10","o":30.32,"h":30.35,"l":29.92,"c":30.13,"v":1844300},{"d":"2010-02-11","o":29.85,"h":30.13,"l":29.54,"c":29.76,"v":2199700},{"d":"2010-02-12","o":29.5,"h":29.87,"l":29.08,"c":29.86,"v":1782000},{"d":"2010-02-16","o":30.28,"h":30.82,"l":30.05,"c":30.81,"v":1079000},{"d":"2010-02-17","o":30.88,"h":31.07,"l":30.59,"c":30.71,"v":1281500},{"d":"2010-02-18","o":30.55,"h":30.91,"l":30.47,"c":30.65,"v":1496100},{"d":"2010-02-19","o":30.7,"h":31.14,"l":30.43,"c":30.91,"v":1596300},{"d":"2010-02-22","o":30.94,"h":31.11,"l":30.64,"c":30.81,"v":1438500},{"d":"2010-02-23","o":30.76,"h":30.89,"l":30.01,"c":30.43,"v":2293700},{"d":"2010-02-24","o":30.54,"h":30.97,"l":30.47,"c":30.95,"v":1001300},{"d":"2010-02-25","o":30.63,"h":30.7,"l":30.33,"c":30.56,"v":2325600},{"d":"2010-02-26","o":30.6,"h":30.65,"l":30.15,"c":30.52,"v":1249000},{"d":"2010-03-01","o":30.52,"h":30.85,"l":30.36,"c":30.65,"v":1434400},{"d":"2010-03-02","o":30.74,"h":30.87,"l":30.49,"c":30.73,"v":1048000},{"d":"2010-03-03","o":30.8,"h":30.99,"l":30.68,"c":30.77,"v":900500},{"d":"2010-03-04","o":30.87,"h":31.24,"l":30.76,"c":30.97,"v":1982600},{"d":"2010-03-05","o":31.12,"h":31.69,"l":31.1,"c":31.68,"v":1361900},{"d":"2010-03-08","o":31.65,"h":32.24,"l":31.64,"c":32.22,"v":1491300},{"d":"2010-03-09","o":32.05,"h":32.42,"l":32.05,"c":32.34,"v":1309000},{"d":"2010-03-10","o":32.42,"h":32.69,"l":32.29,"c":32.61,"v":1632100},{"d":"2010-03-11","o":32.5,"h":33.02,"l":32.3,"c":32.98,"v":1286400},{"d":"2010-03-12","o":33.08,"h":33.27,"l":32.74,"c":32.9,"v":1094300},{"d":"2010-03-15","o":32.82,"h":33,"l":32.49,"c":32.62,"v":1701100},{"d":"2010-03-16","o":32.72,"h":33.21,"l":32.68,"c":33.14,"v":1287300},{"d":"2010-03-17","o":33.24,"h":33.76,"l":33.15,"c":33.5,"v":828800},{"d":"2010-03-18","o":33.4,"h":33.45,"l":33.06,"c":33.3,"v":1046800},{"d":"2010-03-19","o":33.2,"h":33.53,"l":33.03,"c":33.2,"v":1240000},{"d":"2010-03-22","o":33,"h":33.35,"l":32.81,"c":33.35,"v":911900},{"d":"2010-03-23","o":33.29,"h":33.48,"l":32.92,"c":33.17,"v":1029200},{"d":"2010-03-24","o":33.12,"h":33.54,"l":33.01,"c":33.48,"v":878400},{"d":"2010-03-25","o":33.56,"h":34.14,"l":33.49,"c":33.67,"v":1433700},{"d":"2010-03-26","o":33.79,"h":34.15,"l":33.64,"c":33.97,"v":1416900},{"d":"2010-03-29","o":34.02,"h":34.41,"l":33.99,"c":34.37,"v":902000},{"d":"2010-03-30","o":34.44,"h":34.6,"l":34.21,"c":34.34,"v":877600},{"d":"2010-03-31","o":34.32,"h":34.46,"l":34.07,"c":34.38,"v":1091900},{"d":"2010-04-01","o":34.6,"h":35.01,"l":34.45,"c":34.89,"v":991000},{"d":"2010-04-05","o":34.87,"h":35.63,"l":34.87,"c":35.63,"v":1001600},{"d":"2010-04-06","o":35.41,"h":35.66,"l":35.16,"c":35.47,"v":912200},{"d":"2010-04-07","o":35.48,"h":35.55,"l":34.74,"c":34.9,"v":1012000},{"d":"2010-04-08","o":34.86,"h":34.86,"l":34.54,"c":34.76,"v":1298900},{"d":"2010-04-09","o":34.78,"h":34.78,"l":34.38,"c":34.63,"v":967500},{"d":"2010-04-12","o":34.72,"h":34.98,"l":34.59,"c":34.96,"v":770100},{"d":"2010-04-13","o":35,"h":35.19,"l":34.7,"c":35.02,"v":744500},{"d":"2010-04-14","o":35.09,"h":35.79,"l":35.04,"c":35.79,"v":744800},{"d":"2010-04-15","o":35.62,"h":35.84,"l":35.38,"c":35.69,"v":617000},{"d":"2010-04-16","o":35.5,"h":35.61,"l":34.34,"c":34.44,"v":1445100},{"d":"2010-04-19","o":34.25,"h":34.96,"l":34.16,"c":34.89,"v":1178400},{"d":"2010-04-20","o":35.09,"h":35.32,"l":34.83,"c":35,"v":834100},{"d":"2010-04-21","o":35,"h":35.07,"l":34.61,"c":34.94,"v":1246400},{"d":"2010-04-22","o":34.66,"h":34.97,"l":34.45,"c":34.92,"v":938000},{"d":"2010-04-23","o":34.91,"h":35,"l":34.73,"c":34.89,"v":1349500},{"d":"2010-04-26","o":34.81,"h":35.12,"l":34.76,"c":34.94,"v":1824200},{"d":"2010-04-27","o":34.7,"h":34.93,"l":33.7,"c":33.79,"v":1314100},{"d":"2010-04-28","o":34.05,"h":34.46,"l":33.47,"c":33.69,"v":1939400},{"d":"2010-04-29","o":35.45,"h":36.5,"l":34.18,"c":36.36,"v":2707300},{"d":"2010-04-30","o":36.3,"h":37.07,"l":36.11,"c":36.43,"v":1765200},{"d":"2010-05-03","o":36.71,"h":37.02,"l":36.46,"c":36.57,"v":1532300},{"d":"2010-05-04","o":36.21,"h":36.27,"l":35.31,"c":35.6,"v":1164500},{"d":"2010-05-05","o":35.2,"h":37.04,"l":35.12,"c":36.45,"v":2343100},{"d":"2010-05-06","o":36.23,"h":36.94,"l":33.25,"c":35.27,"v":2939400},{"d":"2010-05-07","o":35.12,"h":35.75,"l":34.14,"c":34.65,"v":2696700},{"d":"2010-05-10","o":36.16,"h":37.1,"l":36,"c":36.54,"v":1823000},{"d":"2010-05-11","o":36.03,"h":36.9,"l":35.84,"c":36.26,"v":1183900},{"d":"2010-05-12","o":36.46,"h":37.22,"l":36.37,"c":37.18,"v":1224800},{"d":"2010-05-13","o":37.15,"h":37.55,"l":36.87,"c":37.02,"v":1405000},{"d":"2010-05-14","o":36.68,"h":36.81,"l":35.52,"c":35.87,"v":2186900},{"d":"2010-05-17","o":35.97,"h":36.39,"l":35.28,"c":36.24,"v":1461900},{"d":"2010-05-18","o":35.41,"h":36.2,"l":35.05,"c":35.29,"v":2072000},{"d":"2010-05-19","o":35.14,"h":35.66,"l":34.62,"c":35.42,"v":1689000},{"d":"2010-05-20","o":34.49,"h":35.09,"l":33.8,"c":33.83,"v":2756500},{"d":"2010-05-21","o":33.35,"h":34.42,"l":33.12,"c":34.3,"v":2691900},{"d":"2010-05-24","o":34.04,"h":34.19,"l":33.52,"c":33.54,"v":1711100},{"d":"2010-05-25","o":32.68,"h":34.46,"l":32.47,"c":34.37,"v":2278100},{"d":"2010-05-26","o":34.52,"h":34.87,"l":34.09,"c":34.19,"v":2503600},{"d":"2010-05-27","o":34.73,"h":35.35,"l":34.73,"c":35.3,"v":1951200},{"d":"2010-05-28","o":35.2,"h":35.2,"l":34.5,"c":34.7,"v":2387400},{"d":"2010-06-01","o":34.13,"h":35.19,"l":34.04,"c":34.62,"v":2023000},{"d":"2010-06-02","o":34.87,"h":35.72,"l":34.59,"c":35.72,"v":1538500},{"d":"2010-06-03","o":35.73,"h":36.22,"l":35.46,"c":35.78,"v":1416400},{"d":"2010-06-04","o":35.1,"h":35.24,"l":34.2,"c":34.31,"v":1649300},{"d":"2010-06-07","o":34.46,"h":34.54,"l":33.74,"c":33.77,"v":1425200},{"d":"2010-06-08","o":33.84,"h":34.19,"l":33.15,"c":34.12,"v":1918100},{"d":"2010-06-09","o":34.4,"h":34.71,"l":33.91,"c":34,"v":2608800},{"d":"2010-06-10","o":34.49,"h":35.35,"l":34.49,"c":35.34,"v":1707800},{"d":"2010-06-11","o":34.98,"h":35.92,"l":34.89,"c":35.85,"v":1412000},{"d":"2010-06-14","o":36.11,"h":36.48,"l":35.55,"c":35.75,"v":1407300},{"d":"2010-06-15","o":36.15,"h":36.96,"l":35.94,"c":36.91,"v":1104900},{"d":"2010-06-16","o":36.72,"h":37.35,"l":36.51,"c":36.87,"v":1986500},{"d":"2010-06-17","o":37.12,"h":37.31,"l":36.8,"c":37.24,"v":1563000},{"d":"2010-06-18","o":37.38,"h":37.49,"l":36.9,"c":37.05,"v":2316100},{"d":"2010-06-21","o":37.5,"h":38.01,"l":36.87,"c":37,"v":1605000},{"d":"2010-06-22","o":37.09,"h":37.42,"l":36.6,"c":36.68,"v":1640700},{"d":"2010-06-23","o":36.69,"h":36.77,"l":36.26,"c":36.42,"v":1203700},{"d":"2010-06-24","o":36.19,"h":36.2,"l":35.66,"c":35.94,"v":1586700},{"d":"2010-06-25","o":36.26,"h":36.4,"l":35.71,"c":36.04,"v":2469200},{"d":"2010-06-28","o":36.21,"h":36.75,"l":36.09,"c":36.6,"v":2018600},{"d":"2010-06-29","o":35.99,"h":36.05,"l":34.69,"c":34.89,"v":1971700},{"d":"2010-06-30","o":34.2,"h":35.37,"l":34.2,"c":34.7,"v":1974000},{"d":"2010-07-01","o":34.75,"h":34.92,"l":33.95,"c":34.51,"v":1716200},{"d":"2010-07-02","o":34.68,"h":34.79,"l":34.02,"c":34.19,"v":1055500},{"d":"2010-07-06","o":34.62,"h":35.02,"l":34.05,"c":34.39,"v":1296200},{"d":"2010-07-07","o":34.51,"h":35.84,"l":34.41,"c":35.81,"v":1491600},{"d":"2010-07-08","o":36.06,"h":36.12,"l":35.29,"c":35.85,"v":1312000},{"d":"2010-07-09","o":35.72,"h":35.97,"l":35.53,"c":35.88,"v":1532500},{"d":"2010-07-12","o":35.73,"h":35.8,"l":35.16,"c":35.24,"v":1526700},{"d":"2010-07-13","o":35.65,"h":36.61,"l":35.54,"c":36.47,"v":1424000},{"d":"2010-07-14","o":36.22,"h":36.75,"l":35.88,"c":36.73,"v":1473900},{"d":"2010-07-15","o":36.71,"h":37.07,"l":36.07,"c":36.96,"v":1546000},{"d":"2010-07-16","o":36.99,"h":37.41,"l":36.24,"c":36.58,"v":3148500},{"d":"2010-07-19","o":36.67,"h":36.97,"l":36.13,"c":36.75,"v":1083200},{"d":"2010-07-20","o":36.06,"h":37.51,"l":36.05,"c":37.51,"v":1870700},{"d":"2010-07-21","o":37.7,"h":37.98,"l":36.34,"c":36.38,"v":1558900},{"d":"2010-07-22","o":36.82,"h":37.31,"l":36.75,"c":36.93,"v":1737300},{"d":"2010-07-23","o":36.77,"h":36.97,"l":36.49,"c":36.81,"v":2807200},{"d":"2010-07-26","o":36.81,"h":37.11,"l":36.64,"c":37.01,"v":2113100},{"d":"2010-07-27","o":37.4,"h":37.42,"l":36.54,"c":36.61,"v":1616700},{"d":"2010-07-28","o":36.59,"h":36.99,"l":36.41,"c":36.48,"v":1547600},{"d":"2010-07-29","o":36.8,"h":37.72,"l":36.8,"c":37.18,"v":2160500},{"d":"2010-07-30","o":36.8,"h":37.55,"l":36.72,"c":37.29,"v":1514900},{"d":"2010-08-02","o":37.76,"h":38.27,"l":37.56,"c":38.25,"v":1170700},{"d":"2010-08-03","o":38.1,"h":38.19,"l":37.57,"c":37.93,"v":1267500},{"d":"2010-08-04","o":38.05,"h":38.05,"l":36.82,"c":37.18,"v":2084000},{"d":"2010-08-05","o":37.08,"h":37.69,"l":36.78,"c":37.61,"v":1271200},{"d":"2010-08-06","o":37.21,"h":37.7,"l":37.11,"c":37.61,"v":1612100},{"d":"2010-08-09","o":37.83,"h":37.96,"l":37.62,"c":37.92,"v":1033400},{"d":"2010-08-10","o":37.58,"h":38.35,"l":37.42,"c":38.12,"v":1826200},{"d":"2010-08-11","o":37.62,"h":37.66,"l":36.97,"c":37,"v":1449500},{"d":"2010-08-12","o":36.58,"h":37.02,"l":36.42,"c":36.85,"v":999200},{"d":"2010-08-13","o":36.78,"h":37.47,"l":36.74,"c":37.01,"v":1016900},{"d":"2010-08-16","o":36.72,"h":36.78,"l":36.3,"c":36.65,"v":929200},{"d":"2010-08-17","o":37.02,"h":37.46,"l":36.92,"c":37.45,"v":973300},{"d":"2010-08-18","o":37.43,"h":37.69,"l":37.21,"c":37.53,"v":1170100},{"d":"2010-08-19","o":37.35,"h":37.41,"l":36.66,"c":36.72,"v":943700},{"d":"2010-08-20","o":36.35,"h":36.55,"l":35.11,"c":36.36,"v":1256500},{"d":"2010-08-23","o":36.49,"h":36.74,"l":36.17,"c":36.19,"v":1257600},{"d":"2010-08-24","o":35.75,"h":36.03,"l":35.45,"c":35.69,"v":1082000},{"d":"2010-08-25","o":35.47,"h":36.03,"l":35.2,"c":35.92,"v":765000},{"d":"2010-08-26","o":35.77,"h":36.34,"l":35.68,"c":35.82,"v":1291200},{"d":"2010-08-27","o":36.1,"h":36.85,"l":35.68,"c":36.85,"v":895800},{"d":"2010-08-30","o":36.66,"h":36.89,"l":35.99,"c":36.01,"v":669000},{"d":"2010-08-31","o":35.67,"h":36.62,"l":35.51,"c":36.56,"v":1280400},{"d":"2010-09-01","o":36.98,"h":37.6,"l":36.77,"c":37.56,"v":1345900},{"d":"2010-09-02","o":37.77,"h":37.81,"l":37.13,"c":37.62,"v":1019300},{"d":"2010-09-03","o":38,"h":38.72,"l":37.76,"c":38.72,"v":995300},{"d":"2010-09-07","o":38.39,"h":38.6,"l":38.19,"c":38.33,"v":1291700},{"d":"2010-09-08","o":38.45,"h":39,"l":38.3,"c":38.92,"v":1172800},{"d":"2010-09-09","o":39.43,"h":39.47,"l":38.55,"c":38.96,"v":729000},{"d":"2010-09-10","o":38.9,"h":39.29,"l":38.73,"c":39.21,"v":712000},{"d":"2010-09-13","o":39.64,"h":39.8,"l":39.36,"c":39.63,"v":812900},{"d":"2010-09-14","o":39.5,"h":39.9,"l":39.3,"c":39.74,"v":901800},{"d":"2010-09-15","o":39.45,"h":40.32,"l":39.39,"c":40.19,"v":1073200},{"d":"2010-09-16","o":39.93,"h":40.01,"l":39.71,"c":39.92,"v":901200},{"d":"2010-09-17","o":40.06,"h":40.37,"l":39.77,"c":40,"v":1634000},{"d":"2010-09-20","o":40.12,"h":40.67,"l":40.02,"c":40.6,"v":1087300},{"d":"2010-09-21","o":40.6,"h":40.78,"l":40.19,"c":40.32,"v":790600},{"d":"2010-09-22","o":40.11,"h":40.38,"l":39.95,"c":39.95,"v":1176300},{"d":"2010-09-23","o":39.59,"h":40,"l":39.31,"c":39.34,"v":811600},{"d":"2010-09-24","o":39.74,"h":40.37,"l":39.74,"c":40.37,"v":778200},{"d":"2010-09-27","o":40.3,"h":40.84,"l":40.25,"c":40.39,"v":932800},{"d":"2010-09-28","o":40.43,"h":40.68,"l":39.75,"c":40.56,"v":1473900},{"d":"2010-09-29","o":40.34,"h":40.62,"l":39.97,"c":40.37,"v":1085600},{"d":"2010-09-30","o":40.65,"h":41.24,"l":40.62,"c":40.7,"v":1219300},{"d":"2010-10-01","o":41.13,"h":41.18,"l":40.4,"c":40.61,"v":1196600},{"d":"2010-10-04","o":40.5,"h":40.79,"l":40.33,"c":40.41,"v":1392000},{"d":"2010-10-05","o":40.83,"h":41.45,"l":40.31,"c":41.36,"v":1161500},{"d":"2010-10-06","o":41.41,"h":41.69,"l":41.16,"c":41.36,"v":1380700},{"d":"2010-10-07","o":41.55,"h":41.68,"l":41.02,"c":41.05,"v":1387700},{"d":"2010-10-08","o":40.34,"h":41.1,"l":40.31,"c":40.89,"v":1229200},{"d":"2010-10-11","o":40.83,"h":40.86,"l":40.16,"c":40.42,"v":1157200},{"d":"2010-10-12","o":40.38,"h":40.76,"l":40.12,"c":40.69,"v":861000},{"d":"2010-10-13","o":40.88,"h":41.54,"l":40.78,"c":41.17,"v":664900},{"d":"2010-10-14","o":41.12,"h":41.87,"l":40.67,"c":40.88,"v":1000200},{"d":"2010-10-15","o":41.12,"h":41.29,"l":40.54,"c":40.95,"v":1011000},{"d":"2010-10-18","o":40.85,"h":41.7,"l":40.85,"c":41.68,"v":802000},{"d":"2010-10-19","o":41.16,"h":41.76,"l":40.92,"c":41.1,"v":1040400},{"d":"2010-10-20","o":41.16,"h":41.52,"l":40.88,"c":41.31,"v":768500},{"d":"2010-10-21","o":41.49,"h":41.86,"l":41.14,"c":41.41,"v":570900},{"d":"2010-10-22","o":41.42,"h":41.55,"l":41.14,"c":41.37,"v":343600},{"d":"2010-10-25","o":41.72,"h":41.87,"l":41.19,"c":41.24,"v":711100},{"d":"2010-10-26","o":41.1,"h":41.64,"l":41.07,"c":41.56,"v":784900},{"d":"2010-10-27","o":41.12,"h":41.41,"l":40.39,"c":41.3,"v":827500},{"d":"2010-10-28","o":41.87,"h":41.87,"l":39.72,"c":39.91,"v":1385200},{"d":"2010-10-29","o":39.68,"h":40.14,"l":39.46,"c":39.54,"v":1283100},{"d":"2010-11-01","o":39.67,"h":40.52,"l":39.62,"c":39.89,"v":1103800},{"d":"2010-11-02","o":40.26,"h":40.47,"l":40,"c":40.03,"v":717600},{"d":"2010-11-03","o":40.03,"h":40.38,"l":39.11,"c":39.55,"v":1630500},{"d":"2010-11-04","o":39.94,"h":40.88,"l":39.87,"c":40.8,"v":1005500},{"d":"2010-11-05","o":40.77,"h":41.55,"l":40.7,"c":41.39,"v":704400},{"d":"2010-11-08","o":41.23,"h":41.34,"l":40.88,"c":41.22,"v":570400},{"d":"2010-11-09","o":41.21,"h":41.21,"l":40.05,"c":40.14,"v":908500},{"d":"2010-11-10","o":39.96,"h":39.97,"l":33.43,"c":35.66,"v":11583500},{"d":"2010-11-11","o":35.69,"h":35.74,"l":34.45,"c":35.55,"v":3287700},{"d":"2010-11-12","o":35.35,"h":35.52,"l":34.95,"c":35,"v":1533300},{"d":"2010-11-15","o":35.12,"h":35.6,"l":34.95,"c":34.98,"v":1203700},{"d":"2010-11-16","o":34.78,"h":35.11,"l":34.47,"c":34.62,"v":1910100},{"d":"2010-11-17","o":34.74,"h":35.03,"l":34.38,"c":35.02,"v":2911900},{"d":"2010-11-18","o":35.23,"h":35.92,"l":35.23,"c":35.39,"v":1692700},{"d":"2010-11-19","o":35.25,"h":35.27,"l":34.84,"c":35,"v":1338300},{"d":"2010-11-22","o":34.85,"h":35.17,"l":34.58,"c":35.05,"v":1116900},{"d":"2010-11-23","o":34.78,"h":35.11,"l":34.53,"c":34.82,"v":880700},{"d":"2010-11-24","o":35.12,"h":35.47,"l":34.97,"c":35.37,"v":1261600},{"d":"2010-11-26","o":35.15,"h":35.48,"l":35.03,"c":35.14,"v":504700},{"d":"2010-11-29","o":34.85,"h":35.45,"l":34.76,"c":35.31,"v":1137900},{"d":"2010-11-30","o":34.95,"h":35.44,"l":34.89,"c":35.27,"v":1848100},{"d":"2010-12-01","o":35.82,"h":36.13,"l":35.61,"c":35.97,"v":2009700},{"d":"2010-12-02","o":36.03,"h":36.61,"l":35.96,"c":36.57,"v":959500},{"d":"2010-12-03","o":36.45,"h":36.8,"l":36.11,"c":36.68,"v":986600},{"d":"2010-12-06","o":36.65,"h":37.14,"l":36.31,"c":36.99,"v":1420200},{"d":"2010-12-07","o":37.27,"h":37.6,"l":37.07,"c":37.19,"v":1098300},{"d":"2010-12-08","o":37.17,"h":37.92,"l":37.17,"c":37.69,"v":1524200},{"d":"2010-12-09","o":37.9,"h":38.22,"l":37.82,"c":38,"v":1498700},{"d":"2010-12-10","o":38.03,"h":38.04,"l":37.81,"c":37.98,"v":835600},{"d":"2010-12-13","o":38.18,"h":39.08,"l":37.89,"c":38.54,"v":1505400},{"d":"2010-12-14","o":38.52,"h":38.89,"l":38.22,"c":38.32,"v":880600},{"d":"2010-12-15","o":38.13,"h":38.32,"l":37.36,"c":37.5,"v":1651400},{"d":"2010-12-16","o":37.6,"h":38.01,"l":37.34,"c":37.45,"v":987500},{"d":"2010-12-17","o":37.42,"h":37.42,"l":36.93,"c":37.2,"v":1251800},{"d":"2010-12-20","o":37.06,"h":37.38,"l":37.05,"c":37.23,"v":1455100},{"d":"2010-12-21","o":37.35,"h":38.21,"l":37.25,"c":38.12,"v":1328700},{"d":"2010-12-22","o":38.05,"h":38.78,"l":38.05,"c":38.5,"v":855200},{"d":"2010-12-23","o":38.38,"h":38.81,"l":38.15,"c":38.2,"v":731000},{"d":"2010-12-27","o":37.96,"h":38.41,"l":37.96,"c":38.25,"v":914700},{"d":"2010-12-28","o":38.37,"h":38.5,"l":38.23,"c":38.34,"v":573900},{"d":"2010-12-29","o":38.46,"h":38.56,"l":38.27,"c":38.29,"v":551200},{"d":"2010-12-30","o":38.21,"h":38.57,"l":38.18,"c":38.24,"v":566600},{"d":"2010-12-31","o":38.18,"h":38.87,"l":38.18,"c":38.52,"v":746900},{"d":"2011-01-03","o":38.83,"h":38.85,"l":38.48,"c":38.64,"v":1124300},{"d":"2011-01-04","o":38.66,"h":38.84,"l":38.13,"c":38.28,"v":1083900},{"d":"2011-01-05","o":38.15,"h":38.52,"l":38.12,"c":38.43,"v":1183700},{"d":"2011-01-06","o":38.52,"h":38.82,"l":38.5,"c":38.59,"v":825100},{"d":"2011-01-07","o":38.7,"h":38.94,"l":37.9,"c":38.15,"v":1090300},{"d":"2011-01-10","o":38.06,"h":38.27,"l":37.54,"c":38.24,"v":778400},{"d":"2011-01-11","o":38.34,"h":38.67,"l":38.18,"c":38.29,"v":937100},{"d":"2011-01-12","o":38.46,"h":38.93,"l":38.46,"c":38.8,"v":828500},{"d":"2011-01-13","o":38.82,"h":38.93,"l":38.35,"c":38.51,"v":550800},{"d":"2011-01-14","o":38.51,"h":39.36,"l":38.49,"c":39.31,"v":1027200},{"d":"2011-01-18","o":39.49,"h":39.87,"l":38.47,"c":38.48,"v":1548400},{"d":"2011-01-19","o":38.53,"h":39.18,"l":38.41,"c":38.68,"v":1302800},{"d":"2011-01-20","o":38.6,"h":38.9,"l":38.25,"c":38.49,"v":1102800},{"d":"2011-01-21","o":38.69,"h":38.85,"l":38.35,"c":38.74,"v":740900},{"d":"2011-01-24","o":38.33,"h":38.77,"l":38.28,"c":38.37,"v":897700},{"d":"2011-01-25","o":38.23,"h":38.83,"l":38.23,"c":38.82,"v":979000},{"d":"2011-01-26","o":38.94,"h":39.58,"l":38.91,"c":39.38,"v":1266800},{"d":"2011-01-27","o":39.34,"h":40.33,"l":39.28,"c":39.87,"v":950200},{"d":"2011-01-28","o":39.81,"h":40.03,"l":38.94,"c":38.98,"v":890300},{"d":"2011-01-31","o":39.18,"h":39.45,"l":39.03,"c":39.23,"v":695800},{"d":"2011-02-01","o":39.39,"h":39.96,"l":39.29,"c":39.84,"v":977000},{"d":"2011-02-02","o":39.6,"h":39.99,"l":39.03,"c":39.1,"v":977500},{"d":"2011-02-03","o":39.38,"h":40.48,"l":38.93,"c":39.09,"v":1698400},{"d":"2011-02-04","o":39.17,"h":39.52,"l":38.62,"c":39.46,"v":662200},{"d":"2011-02-07","o":39.51,"h":39.83,"l":39.27,"c":39.66,"v":585100},{"d":"2011-02-08","o":39.71,"h":39.81,"l":39.4,"c":39.7,"v":870700},{"d":"2011-02-09","o":39.59,"h":40.17,"l":39.53,"c":40.01,"v":790100},{"d":"2011-02-10","o":39.89,"h":39.9,"l":39.4,"c":39.5,"v":697400},{"d":"2011-02-11","o":39.37,"h":40.02,"l":39.37,"c":40,"v":831400},{"d":"2011-02-14","o":39.8,"h":39.89,"l":39.36,"c":39.72,"v":509500},{"d":"2011-02-15","o":39.56,"h":40.67,"l":39.48,"c":40.33,"v":729000},{"d":"2011-02-16","o":40.37,"h":40.85,"l":40.26,"c":40.51,"v":870700},{"d":"2011-02-17","o":40.38,"h":41.31,"l":40.38,"c":41.24,"v":634700},{"d":"2011-02-18","o":41.61,"h":41.9,"l":41.43,"c":41.71,"v":759300},{"d":"2011-02-22","o":41.36,"h":41.56,"l":40.66,"c":40.87,"v":1174100},{"d":"2011-02-23","o":40.78,"h":41.06,"l":40.15,"c":40.4,"v":1408800},{"d":"2011-02-24","o":40.31,"h":40.77,"l":39.34,"c":39.7,"v":960700},{"d":"2011-02-25","o":39.81,"h":40.66,"l":39.79,"c":40.64,"v":712600},{"d":"2011-02-28","o":40.69,"h":40.93,"l":40.48,"c":40.63,"v":651600},{"d":"2011-03-01","o":40.73,"h":40.99,"l":39.85,"c":39.86,"v":538400},{"d":"2011-03-02","o":39.88,"h":40.24,"l":39.39,"c":39.45,"v":843400},{"d":"2011-03-03","o":39.87,"h":40.18,"l":39.61,"c":40.05,"v":1289300},{"d":"2011-03-04","o":39.97,"h":40.28,"l":39.06,"c":39.09,"v":1310900},{"d":"2011-03-07","o":39.28,"h":39.56,"l":38.89,"c":39.05,"v":1303700},{"d":"2011-03-08","o":39.1,"h":39.3,"l":37.58,"c":38.54,"v":3188900},{"d":"2011-03-09","o":38.5,"h":38.59,"l":37.95,"c":38.53,"v":2506300},{"d":"2011-03-10","o":38.19,"h":39.04,"l":38.11,"c":38.17,"v":1708100},{"d":"2011-03-11","o":37.82,"h":38.35,"l":37.37,"c":38.18,"v":852000},{"d":"2011-03-14","o":37.9,"h":38.44,"l":37.59,"c":38,"v":734000},{"d":"2011-03-15","o":37.26,"h":38.48,"l":36.82,"c":38.23,"v":1417500},{"d":"2011-03-16","o":38.11,"h":38.44,"l":37.63,"c":37.83,"v":1508500},{"d":"2011-03-17","o":38.3,"h":38.58,"l":38.08,"c":38.4,"v":863000},{"d":"2011-03-18","o":38.85,"h":39.4,"l":38.76,"c":39.06,"v":1603100},{"d":"2011-03-21","o":39.43,"h":40.09,"l":39.43,"c":40.08,"v":1227200},{"d":"2011-03-22","o":40.09,"h":40.13,"l":39.47,"c":39.47,"v":764100},{"d":"2011-03-23","o":39.32,"h":39.43,"l":38.68,"c":39.04,"v":950300},{"d":"2011-03-24","o":39.18,"h":39.43,"l":39.02,"c":39.43,"v":661900},{"d":"2011-03-25","o":39.46,"h":39.86,"l":39.36,"c":39.46,"v":570700},{"d":"2011-03-28","o":39.57,"h":39.91,"l":39.36,"c":39.37,"v":1016800},{"d":"2011-03-29","o":39.29,"h":39.38,"l":38.43,"c":38.48,"v":1267000},{"d":"2011-03-30","o":38.59,"h":39.1,"l":38.45,"c":39.02,"v":966100},{"d":"2011-03-31","o":38.82,"h":38.97,"l":38.44,"c":38.51,"v":1422200},{"d":"2011-04-01","o":38.75,"h":38.9,"l":38.25,"c":38.31,"v":1578600},{"d":"2011-04-04","o":38.5,"h":38.7,"l":38.23,"c":38.34,"v":1306600},{"d":"2011-04-05","o":38.25,"h":38.54,"l":37.85,"c":38.25,"v":1085500},{"d":"2011-04-06","o":38.39,"h":39.01,"l":38.15,"c":38.99,"v":1055200},{"d":"2011-04-07","o":38.87,"h":39.04,"l":38.26,"c":38.56,"v":1101500},{"d":"2011-04-08","o":38.66,"h":38.93,"l":37.8,"c":37.98,"v":1320000},{"d":"2011-04-11","o":37.98,"h":38.56,"l":37.85,"c":38.06,"v":534100},{"d":"2011-04-12","o":37.88,"h":38.13,"l":37.49,"c":37.73,"v":762800},{"d":"2011-04-13","o":37.9,"h":38.1,"l":37.49,"c":37.72,"v":816800},{"d":"2011-04-14","o":37.6,"h":37.83,"l":37.28,"c":37.78,"v":818700},{"d":"2011-04-15","o":38,"h":38.03,"l":37.6,"c":37.91,"v":689600},{"d":"2011-04-18","o":37.54,"h":37.54,"l":37.03,"c":37.33,"v":641700},{"d":"2011-04-19","o":37.33,"h":37.4,"l":36.88,"c":37.09,"v":892000},{"d":"2011-04-20","o":37.48,"h":37.91,"l":37.37,"c":37.65,"v":1087500},{"d":"2011-04-21","o":37.88,"h":38.15,"l":37.62,"c":38.11,"v":514800},{"d":"2011-04-25","o":38.01,"h":38.52,"l":37.89,"c":38.04,"v":906900},{"d":"2011-04-26","o":38.19,"h":38.55,"l":38.08,"c":38.46,"v":960000},{"d":"2011-04-27","o":38.47,"h":38.69,"l":37.89,"c":38.47,"v":982200},{"d":"2011-04-28","o":38.72,"h":40.11,"l":38.47,"c":40.03,"v":1205800},{"d":"2011-04-29","o":40.07,"h":40.11,"l":39.47,"c":39.7,"v":726000},{"d":"2011-05-02","o":39.87,"h":39.99,"l":39.55,"c":39.6,"v":499800},{"d":"2011-05-03","o":39.45,"h":39.96,"l":39.45,"c":39.93,"v":836000},{"d":"2011-05-04","o":39.91,"h":39.99,"l":39.19,"c":39.4,"v":751700},{"d":"2011-05-05","o":39.28,"h":39.4,"l":38.67,"c":38.72,"v":727700},{"d":"2011-05-06","o":39.19,"h":39.53,"l":38.5,"c":38.8,"v":824700},{"d":"2011-05-09","o":38.72,"h":38.81,"l":38.31,"c":38.59,"v":420500},{"d":"2011-05-10","o":38.64,"h":38.87,"l":38.54,"c":38.75,"v":752100},{"d":"2011-05-11","o":38.66,"h":38.96,"l":38.32,"c":38.52,"v":645000},{"d":"2011-05-12","o":38.49,"h":38.8,"l":38.21,"c":38.75,"v":626000},{"d":"2011-05-13","o":38.71,"h":38.86,"l":38.49,"c":38.56,"v":674500},{"d":"2011-05-16","o":38.46,"h":38.99,"l":38.41,"c":38.56,"v":632800},{"d":"2011-05-17","o":38.4,"h":38.61,"l":38.27,"c":38.28,"v":751400},{"d":"2011-05-18","o":38.3,"h":38.3,"l":37.52,"c":37.95,"v":1076100},{"d":"2011-05-19","o":37.9,"h":38.17,"l":37.43,"c":38.14,"v":847400},{"d":"2011-05-20","o":38.1,"h":38.29,"l":37.86,"c":37.95,"v":610100},{"d":"2011-05-23","o":37.6,"h":37.91,"l":37.48,"c":37.51,"v":645000},{"d":"2011-05-24","o":37.51,"h":37.56,"l":37.1,"c":37.23,"v":768200},{"d":"2011-05-25","o":36.97,"h":37.27,"l":36.68,"c":37.06,"v":891300},{"d":"2011-05-26","o":36.94,"h":37.38,"l":36.68,"c":37.07,"v":733700},{"d":"2011-05-27","o":37.2,"h":37.44,"l":36.95,"c":37.08,"v":786200},{"d":"2011-05-31","o":37.5,"h":37.5,"l":36.97,"c":36.99,"v":1302600},{"d":"2011-06-01","o":36.9,"h":37.07,"l":36.5,"c":36.51,"v":1302100},{"d":"2011-06-02","o":36.64,"h":36.77,"l":36.17,"c":36.29,"v":1050300},{"d":"2011-06-03","o":35.9,"h":36.3,"l":35.71,"c":35.71,"v":911500},{"d":"2011-06-06","o":35.67,"h":35.82,"l":35.39,"c":35.49,"v":700300},{"d":"2011-06-07","o":35.54,"h":35.68,"l":34.95,"c":34.97,"v":1285300},{"d":"2011-06-08","o":34.92,"h":35.13,"l":34.69,"c":34.86,"v":906200},{"d":"2011-06-09","o":34.89,"h":35.22,"l":34.58,"c":35.03,"v":764600},{"d":"2011-06-10","o":34.89,"h":34.89,"l":34.27,"c":34.48,"v":851700},{"d":"2011-06-13","o":34.53,"h":34.75,"l":34.38,"c":34.65,"v":835200},{"d":"2011-06-14","o":35.01,"h":35.37,"l":34.87,"c":35.24,"v":1044400},{"d":"2011-06-15","o":34.92,"h":35.04,"l":34.5,"c":34.52,"v":1036700},{"d":"2011-06-16","o":34.49,"h":35.03,"l":34.47,"c":34.77,"v":1020600},{"d":"2011-06-17","o":35.08,"h":35.23,"l":34.77,"c":35.03,"v":1807300},{"d":"2011-06-20","o":34.88,"h":35.27,"l":34.66,"c":35.02,"v":717100},{"d":"2011-06-21","o":35.16,"h":35.62,"l":35.13,"c":35.48,"v":1163400},{"d":"2011-06-22","o":35.32,"h":35.7,"l":35.13,"c":35.36,"v":963000},{"d":"2011-06-23","o":34.99,"h":35.11,"l":34.47,"c":35.01,"v":1143600},{"d":"2011-06-24","o":35.06,"h":35.25,"l":34.87,"c":35.05,"v":1342800},{"d":"2011-06-27","o":35.09,"h":35.42,"l":34.97,"c":34.97,"v":677100},{"d":"2011-06-28","o":35.16,"h":35.5,"l":35.01,"c":35.44,"v":875000},{"d":"2011-06-29","o":35.62,"h":36.18,"l":35.62,"c":36.15,"v":923800},{"d":"2011-06-30","o":36.23,"h":36.44,"l":35.99,"c":36.27,"v":782400},{"d":"2011-07-01","o":36.34,"h":36.72,"l":36.17,"c":36.64,"v":950700},{"d":"2011-07-05","o":36.6,"h":36.6,"l":35.97,"c":36.12,"v":801500},{"d":"2011-07-06","o":36.1,"h":36.24,"l":35.79,"c":35.86,"v":803600},{"d":"2011-07-07","o":36.18,"h":36.45,"l":35.96,"c":36.4,"v":690000},{"d":"2011-07-08","o":35.96,"h":36.07,"l":35.65,"c":36.01,"v":663100},{"d":"2011-07-11","o":35.61,"h":35.69,"l":35.1,"c":35.18,"v":785800},{"d":"2011-07-12","o":34.95,"h":35.54,"l":34.83,"c":35.06,"v":1313300},{"d":"2011-07-13","o":35.18,"h":35.56,"l":34.95,"c":35.14,"v":974200},{"d":"2011-07-14","o":35.26,"h":35.29,"l":34.58,"c":34.64,"v":876200},{"d":"2011-07-15","o":34.77,"h":34.81,"l":34.15,"c":34.36,"v":825200},{"d":"2011-07-18","o":34.15,"h":34.15,"l":33.59,"c":33.78,"v":917300},{"d":"2011-07-19","o":33.86,"h":34.3,"l":33.76,"c":34.19,"v":878800},{"d":"2011-07-20","o":34.23,"h":34.35,"l":33.93,"c":33.99,"v":499800},{"d":"2011-07-21","o":34.24,"h":35.02,"l":34.18,"c":34.98,"v":1139600},{"d":"2011-07-22","o":34.98,"h":35.26,"l":34.67,"c":35.05,"v":806400},{"d":"2011-07-25","o":34.65,"h":35.37,"l":34.49,"c":35.21,"v":1066600},{"d":"2011-07-26","o":35.1,"h":35.34,"l":34.96,"c":35.29,"v":976600},{"d":"2011-07-27","o":34.98,"h":35.15,"l":34.62,"c":34.89,"v":1371900},{"d":"2011-07-28","o":34.97,"h":36.43,"l":34.8,"c":35.84,"v":1934300},{"d":"2011-07-29","o":36.03,"h":36.52,"l":35.54,"c":35.62,"v":1616400},{"d":"2011-08-01","o":36.01,"h":36.12,"l":34.84,"c":35.32,"v":1224200},{"d":"2011-08-02","o":35.15,"h":35.93,"l":34.7,"c":34.71,"v":1389500},{"d":"2011-08-03","o":34.71,"h":34.89,"l":34.25,"c":34.79,"v":873600},{"d":"2011-08-04","o":34.46,"h":34.64,"l":33.9,"c":33.95,"v":1670700},{"d":"2011-08-05","o":34.21,"h":34.4,"l":32.81,"c":33.82,"v":2114400},{"d":"2011-08-08","o":33.01,"h":33.66,"l":31.08,"c":31.33,"v":2224000},{"d":"2011-08-09","o":31.88,"h":32.84,"l":30.65,"c":32.79,"v":2535000},{"d":"2011-08-10","o":32.24,"h":32.44,"l":31.21,"c":31.23,"v":2468700},{"d":"2011-08-11","o":31.54,"h":33.93,"l":31.49,"c":33.47,"v":1965400},{"d":"2011-08-12","o":33.72,"h":33.99,"l":32.51,"c":32.72,"v":1231900},{"d":"2011-08-15","o":33.01,"h":33.83,"l":32.92,"c":33.83,"v":1109000},{"d":"2011-08-16","o":33.43,"h":33.92,"l":33.12,"c":33.21,"v":937900},{"d":"2011-08-17","o":33.43,"h":33.77,"l":33.07,"c":33.41,"v":630900},{"d":"2011-08-18","o":32.63,"h":32.91,"l":32.18,"c":32.46,"v":1526800},{"d":"2011-08-19","o":32,"h":33.42,"l":32,"c":32.76,"v":2087500},{"d":"2011-08-22","o":33.43,"h":33.53,"l":32.62,"c":32.82,"v":1281000},{"d":"2011-08-23","o":32.81,"h":33.61,"l":32.61,"c":33.58,"v":1000800},{"d":"2011-08-24","o":33.47,"h":34.4,"l":33.31,"c":34.31,"v":952000},{"d":"2011-08-25","o":34.79,"h":34.79,"l":32.7,"c":33.07,"v":1282200},{"d":"2011-08-26","o":32.82,"h":33.62,"l":32.19,"c":33.41,"v":1001500},{"d":"2011-08-29","o":33.92,"h":35.47,"l":33.92,"c":35.47,"v":1071500},{"d":"2011-08-30","o":35.28,"h":35.37,"l":34.62,"c":35.09,"v":1045600},{"d":"2011-08-31","o":35.22,"h":35.74,"l":34.83,"c":35.17,"v":1180500},{"d":"2011-09-01","o":35.17,"h":35.26,"l":34.38,"c":34.39,"v":747900},{"d":"2011-09-02","o":33.8,"h":34.11,"l":33.37,"c":33.37,"v":874800},{"d":"2011-09-06","o":32.41,"h":33.16,"l":32.31,"c":32.9,"v":1146800},{"d":"2011-09-07","o":33.42,"h":34.43,"l":33.31,"c":34.4,"v":1113400},{"d":"2011-09-08","o":34.03,"h":34.48,"l":33.83,"c":34.05,"v":1483400},{"d":"2011-09-09","o":33.43,"h":33.88,"l":33.02,"c":33.55,"v":1641800},{"d":"2011-09-12","o":33.13,"h":33.79,"l":32.92,"c":33.78,"v":1565700},{"d":"2011-09-13","o":33.9,"h":34.54,"l":33.57,"c":34.51,"v":1666600},{"d":"2011-09-14","o":34.74,"h":35.32,"l":34.34,"c":34.8,"v":1885200},{"d":"2011-09-15","o":35.19,"h":35.34,"l":34.81,"c":35.26,"v":1201600},{"d":"2011-09-16","o":35.46,"h":36.23,"l":35.34,"c":35.85,"v":1170000},{"d":"2011-09-19","o":35.2,"h":35.67,"l":34.72,"c":35.43,"v":1154100},{"d":"2011-09-20","o":35.61,"h":36.44,"l":35.34,"c":35.34,"v":1079300},{"d":"2011-09-21","o":35.26,"h":35.27,"l":33.3,"c":33.34,"v":1059300},{"d":"2011-09-22","o":32.47,"h":33.7,"l":32.41,"c":33.52,"v":2003400},{"d":"2011-09-23","o":33.37,"h":33.94,"l":33.15,"c":33.9,"v":1104000},{"d":"2011-09-26","o":34.25,"h":35.17,"l":34.16,"c":35.14,"v":1478800},{"d":"2011-09-27","o":36.04,"h":36.7,"l":35.83,"c":36,"v":1263100},{"d":"2011-09-28","o":35.5,"h":36.23,"l":34.75,"c":34.79,"v":960400},{"d":"2011-09-29","o":35.57,"h":36.35,"l":35.51,"c":36.14,"v":1866700},{"d":"2011-09-30","o":35.73,"h":36.47,"l":35.65,"c":35.8,"v":1433800},{"d":"2011-10-03","o":35.46,"h":36.32,"l":34.07,"c":34.07,"v":1844500},{"d":"2011-10-04","o":33.7,"h":35.15,"l":33.26,"c":35.07,"v":1800000},{"d":"2011-10-05","o":35.07,"h":36.2,"l":34.74,"c":36.04,"v":793800},{"d":"2011-10-06","o":35.78,"h":36.67,"l":35.55,"c":36.31,"v":888900},{"d":"2011-10-07","o":36.6,"h":36.62,"l":35.22,"c":35.24,"v":650500},{"d":"2011-10-10","o":36.08,"h":36.9,"l":36.03,"c":36.9,"v":646000},{"d":"2011-10-11","o":36.52,"h":36.93,"l":36.22,"c":36.62,"v":680300},{"d":"2011-10-12","o":36.92,"h":37.48,"l":36.84,"c":36.98,"v":1215000},{"d":"2011-10-13","o":36.59,"h":36.67,"l":35.8,"c":36.12,"v":741900},{"d":"2011-10-14","o":36.73,"h":37.31,"l":36.54,"c":37.22,"v":764500},{"d":"2011-10-17","o":36.79,"h":37.07,"l":36.08,"c":36.17,"v":735100},{"d":"2011-10-18","o":36.34,"h":38.09,"l":35.94,"c":37.83,"v":826700},{"d":"2011-10-19","o":37.72,"h":38.71,"l":37.46,"c":37.51,"v":890600},{"d":"2011-10-20","o":37.68,"h":38.53,"l":37.44,"c":38.48,"v":1298000},{"d":"2011-10-21","o":38.79,"h":39.5,"l":38.57,"c":39.29,"v":1105400},{"d":"2011-10-24","o":39.33,"h":39.81,"l":39.16,"c":39.69,"v":1200200},{"d":"2011-10-25","o":39.24,"h":39.24,"l":37.92,"c":38.05,"v":1477400},{"d":"2011-10-26","o":38.7,"h":39.14,"l":38.1,"c":38.87,"v":1054400},{"d":"2011-10-27","o":40.54,"h":41.31,"l":39.19,"c":39.84,"v":1167400},{"d":"2011-10-28","o":39.75,"h":39.75,"l":39.06,"c":39.18,"v":1114300},{"d":"2011-10-31","o":38.54,"h":39.19,"l":38.49,"c":38.54,"v":1013600},{"d":"2011-11-01","o":37.33,"h":38.14,"l":36.96,"c":37,"v":978300},{"d":"2011-11-02","o":37.63,"h":38.04,"l":37.32,"c":37.98,"v":904000},{"d":"2011-11-03","o":38.36,"h":38.68,"l":37.51,"c":38.57,"v":577700},{"d":"2011-11-04","o":38.11,"h":38.83,"l":37.9,"c":38.43,"v":1042900},{"d":"2011-11-07","o":38.13,"h":38.86,"l":37.92,"c":38.85,"v":588800},{"d":"2011-11-08","o":39.01,"h":39.33,"l":38.59,"c":39.27,"v":542700},{"d":"2011-11-09","o":38.2,"h":38.7,"l":37.76,"c":37.91,"v":810000},{"d":"2011-11-10","o":38.36,"h":38.58,"l":38.02,"c":38.14,"v":1418400},{"d":"2011-11-11","o":38.75,"h":38.94,"l":38.58,"c":38.69,"v":1148100},{"d":"2011-11-14","o":38.98,"h":39.14,"l":38.09,"c":38.21,"v":921100},{"d":"2011-11-15","o":38.1,"h":38.73,"l":37.93,"c":38.46,"v":708100},{"d":"2011-11-16","o":38.03,"h":38.53,"l":37.72,"c":37.82,"v":821000},{"d":"2011-11-17","o":37.79,"h":38.11,"l":37.18,"c":37.34,"v":745900},{"d":"2011-11-18","o":37.6,"h":38.1,"l":37.29,"c":37.86,"v":668100},{"d":"2011-11-21","o":37.16,"h":37.5,"l":36.89,"c":37.2,"v":672200},{"d":"2011-11-22","o":37.09,"h":37.63,"l":36.84,"c":37.26,"v":1013600},{"d":"2011-11-23","o":36.76,"h":36.87,"l":35.94,"c":35.99,"v":1003100},{"d":"2011-11-25","o":35.75,"h":36.79,"l":35.73,"c":36.22,"v":387800},{"d":"2011-11-28","o":36.53,"h":37.16,"l":36.41,"c":37.15,"v":922400},{"d":"2011-11-29","o":37.14,"h":37.78,"l":37.14,"c":37.25,"v":776100},{"d":"2011-11-30","o":38.5,"h":39.32,"l":38.29,"c":39.24,"v":1674600},{"d":"2011-12-01","o":38.98,"h":39.31,"l":38.62,"c":39.05,"v":724500},{"d":"2011-12-02","o":39.42,"h":39.99,"l":39.01,"c":39.09,"v":973300},{"d":"2011-12-05","o":39.73,"h":40.06,"l":39.29,"c":39.62,"v":752500},{"d":"2011-12-06","o":39.48,"h":40.2,"l":39.27,"c":39.92,"v":765500},{"d":"2011-12-07","o":39.62,"h":40.69,"l":39.38,"c":40.48,"v":1242900},{"d":"2011-12-08","o":40.16,"h":40.16,"l":39.01,"c":39.07,"v":1049200},{"d":"2011-12-09","o":39.25,"h":40.1,"l":39.21,"c":39.95,"v":1000400},{"d":"2011-12-12","o":39.41,"h":39.51,"l":38.8,"c":39,"v":969000},{"d":"2011-12-13","o":39.25,"h":39.75,"l":38.4,"c":38.67,"v":998400},{"d":"2011-12-14","o":38.45,"h":39.43,"l":38.35,"c":39.07,"v":878800},{"d":"2011-12-15","o":39.43,"h":39.71,"l":39.21,"c":39.26,"v":741300},{"d":"2011-12-16","o":39.55,"h":39.87,"l":39.24,"c":39.41,"v":899700},{"d":"2011-12-19","o":39.62,"h":39.75,"l":38.56,"c":38.64,"v":622200},{"d":"2011-12-20","o":39.28,"h":39.97,"l":39.28,"c":39.92,"v":758500},{"d":"2011-12-21","o":39.98,"h":40.4,"l":39.8,"c":40.34,"v":570300},{"d":"2011-12-22","o":40.4,"h":40.8,"l":40.25,"c":40.75,"v":473300},{"d":"2011-12-23","o":40.9,"h":41.37,"l":40.84,"c":41.22,"v":386300},{"d":"2011-12-27","o":41.21,"h":41.73,"l":41.13,"c":41.38,"v":418300},{"d":"2011-12-28","o":41.37,"h":41.37,"l":40.47,"c":40.5,"v":540800},{"d":"2011-12-29","o":40.69,"h":41.37,"l":40.69,"c":41.28,"v":432000},{"d":"2011-12-30","o":41.26,"h":41.38,"l":41.06,"c":41.06,"v":390600},{"d":"2012-01-03","o":41.77,"h":42.06,"l":41.41,"c":41.47,"v":600800},{"d":"2012-01-04","o":41.18,"h":41.44,"l":40.73,"c":40.96,"v":713700},{"d":"2012-01-05","o":40.74,"h":41.38,"l":40.39,"c":41.23,"v":592000},{"d":"2012-01-06","o":41.31,"h":41.46,"l":40.97,"c":41.17,"v":605600},{"d":"2012-01-09","o":40.65,"h":40.93,"l":40.41,"c":40.85,"v":788000},{"d":"2012-01-10","o":41.44,"h":41.44,"l":40.38,"c":40.53,"v":1391800},{"d":"2012-01-11","o":38.44,"h":38.76,"l":37.72,"c":38.05,"v":2605500},{"d":"2012-01-12","o":37.83,"h":38.3,"l":37.71,"c":38.1,"v":1198400},{"d":"2012-01-13","o":37.71,"h":38.2,"l":37.58,"c":38.11,"v":1130200},{"d":"2012-01-17","o":38.53,"h":38.57,"l":38.17,"c":38.25,"v":930200},{"d":"2012-01-18","o":38.15,"h":39.03,"l":38.1,"c":39.01,"v":907900},{"d":"2012-01-19","o":39.17,"h":39.23,"l":38.44,"c":39.23,"v":921200},{"d":"2012-01-20","o":39.11,"h":39.36,"l":38.92,"c":39.35,"v":830900},{"d":"2012-01-23","o":39.28,"h":39.58,"l":38.75,"c":38.98,"v":798100},{"d":"2012-01-24","o":38.68,"h":39.29,"l":38.68,"c":39.13,"v":681100},{"d":"2012-01-25","o":38.94,"h":39.51,"l":38.75,"c":39.47,"v":1098300},{"d":"2012-01-26","o":39.66,"h":39.82,"l":39.2,"c":39.82,"v":1137900},{"d":"2012-01-27","o":39.56,"h":40.15,"l":39.31,"c":39.86,"v":1250400},{"d":"2012-01-30","o":39.45,"h":39.51,"l":38.9,"c":39.29,"v":697900},{"d":"2012-01-31","o":39.41,"h":39.65,"l":38.79,"c":39.6,"v":1284100},{"d":"2012-02-01","o":39.78,"h":40.77,"l":39.61,"c":40.51,"v":1214900},{"d":"2012-02-02","o":41.69,"h":42,"l":40.9,"c":41.41,"v":1204800},{"d":"2012-02-03","o":41.94,"h":41.94,"l":41.38,"c":41.56,"v":977300},{"d":"2012-02-06","o":41.32,"h":41.68,"l":41.28,"c":41.54,"v":724800},{"d":"2012-02-07","o":41.49,"h":43.19,"l":41.39,"c":43.02,"v":1180900},{"d":"2012-02-08","o":43.02,"h":43.42,"l":42.88,"c":43.37,"v":965800},{"d":"2012-02-09","o":42.94,"h":43.37,"l":42.46,"c":43.21,"v":1375900},{"d":"2012-02-10","o":42.66,"h":43.5,"l":42.61,"c":43.46,"v":829100},{"d":"2012-02-13","o":43.79,"h":44.11,"l":43.67,"c":43.97,"v":636800},{"d":"2012-02-14","o":43.87,"h":43.87,"l":43.32,"c":43.64,"v":739900},{"d":"2012-02-15","o":43.88,"h":44,"l":43.41,"c":43.43,"v":550200},{"d":"2012-02-16","o":43.53,"h":44.12,"l":43.47,"c":43.92,"v":1167800},{"d":"2012-02-17","o":44.12,"h":44.2,"l":43.85,"c":44.03,"v":379800},{"d":"2012-02-21","o":44.12,"h":44.54,"l":44.11,"c":44.39,"v":563200},{"d":"2012-02-22","o":44.25,"h":44.41,"l":43.25,"c":43.56,"v":739000},{"d":"2012-02-23","o":43.18,"h":43.28,"l":42.7,"c":43.09,"v":924800},{"d":"2012-02-24","o":43.19,"h":43.52,"l":42.8,"c":42.95,"v":747900},{"d":"2012-02-27","o":42.79,"h":42.96,"l":42.36,"c":42.82,"v":1089500},{"d":"2012-02-28","o":42.94,"h":43.01,"l":42.12,"c":42.49,"v":1360100},{"d":"2012-02-29","o":42.61,"h":43.03,"l":42.42,"c":42.47,"v":862600},{"d":"2012-03-01","o":42.74,"h":43.63,"l":42.53,"c":43.32,"v":1228600},{"d":"2012-03-02","o":43.22,"h":43.44,"l":42.73,"c":42.83,"v":506400},{"d":"2012-03-05","o":42.83,"h":43.52,"l":42.62,"c":43.35,"v":834100},{"d":"2012-03-06","o":42.89,"h":43.07,"l":42.39,"c":42.58,"v":795000},{"d":"2012-03-07","o":42.44,"h":42.66,"l":42.15,"c":42.34,"v":1332700},{"d":"2012-03-08","o":42.54,"h":42.54,"l":41.61,"c":41.71,"v":1162800},{"d":"2012-03-09","o":41.74,"h":42.06,"l":41.63,"c":41.63,"v":1228400},{"d":"2012-03-12","o":41.76,"h":42.03,"l":41.56,"c":41.73,"v":836500},{"d":"2012-03-13","o":42.09,"h":42.99,"l":41.98,"c":42.87,"v":1329500},{"d":"2012-03-14","o":42.67,"h":43.1,"l":42.04,"c":42.16,"v":1685100},{"d":"2012-03-15","o":42.15,"h":42.15,"l":40.1,"c":40.85,"v":4047400},{"d":"2012-03-16","o":40.71,"h":40.89,"l":39.72,"c":39.88,"v":2114100},{"d":"2012-03-19","o":40.04,"h":40.4,"l":39.88,"c":40.18,"v":925900},{"d":"2012-03-20","o":39.92,"h":41,"l":39.81,"c":40.85,"v":1410800},{"d":"2012-03-21","o":40.14,"h":41.1,"l":39.96,"c":40.26,"v":1335500},{"d":"2012-03-22","o":39.96,"h":40.36,"l":39.66,"c":40.01,"v":873100},{"d":"2012-03-23","o":40.02,"h":40.68,"l":40,"c":40.59,"v":937400},{"d":"2012-03-26","o":40.92,"h":41.49,"l":40.74,"c":41.49,"v":986400},{"d":"2012-03-27","o":41.49,"h":41.78,"l":41.24,"c":41.73,"v":1743100},{"d":"2012-03-28","o":41.64,"h":41.8,"l":41.14,"c":41.29,"v":1397900},{"d":"2012-03-29","o":40.79,"h":41.03,"l":39.97,"c":40.36,"v":1537800},{"d":"2012-03-30","o":40.64,"h":40.68,"l":40.05,"c":40.5,"v":1687300},{"d":"2012-04-02","o":40.39,"h":40.85,"l":40.05,"c":40.53,"v":1341400},{"d":"2012-04-03","o":40.42,"h":40.75,"l":39.89,"c":40.19,"v":887100},{"d":"2012-04-04","o":39.84,"h":40.09,"l":39.59,"c":39.82,"v":1068800},{"d":"2012-04-05","o":39.65,"h":39.82,"l":39.08,"c":39.15,"v":1215400},{"d":"2012-04-09","o":38.75,"h":38.99,"l":38.43,"c":38.8,"v":1253700},{"d":"2012-04-10","o":38.8,"h":39.18,"l":38.45,"c":38.46,"v":1216600},{"d":"2012-04-11","o":38.1,"h":39.05,"l":38,"c":38.89,"v":1136000},{"d":"2012-04-12","o":38.89,"h":39.51,"l":38.57,"c":39.45,"v":859400},{"d":"2012-04-13","o":39.39,"h":39.55,"l":38.73,"c":38.73,"v":607300},{"d":"2012-04-16","o":38.93,"h":39.26,"l":38.8,"c":38.95,"v":1106400},{"d":"2012-04-17","o":39.24,"h":39.96,"l":39.17,"c":39.52,"v":734400},{"d":"2012-04-18","o":39.31,"h":39.38,"l":38.99,"c":39.12,"v":934900},{"d":"2012-04-19","o":39.18,"h":39.36,"l":38.94,"c":39.08,"v":694100},{"d":"2012-04-20","o":39.19,"h":39.39,"l":38.9,"c":38.97,"v":826200},{"d":"2012-04-23","o":38.48,"h":39.55,"l":38.26,"c":39.4,"v":1373400},{"d":"2012-04-24","o":39.38,"h":39.94,"l":39.35,"c":39.59,"v":782300},{"d":"2012-04-25","o":39.88,"h":41.13,"l":39.82,"c":40.8,"v":2192600},{"d":"2012-04-26","o":40.85,"h":41.67,"l":39.95,"c":40.52,"v":2120500},{"d":"2012-04-27","o":40.81,"h":41.19,"l":40.39,"c":40.64,"v":1255900},{"d":"2012-04-30","o":40.55,"h":40.74,"l":40.22,"c":40.34,"v":578600},{"d":"2012-05-01","o":40.55,"h":40.84,"l":40.11,"c":40.57,"v":1013900},{"d":"2012-05-02","o":39.83,"h":39.83,"l":38.91,"c":39.3,"v":1760500},{"d":"2012-05-03","o":39.36,"h":39.61,"l":38.9,"c":38.91,"v":1421700},{"d":"2012-05-04","o":38.69,"h":38.75,"l":37.86,"c":37.86,"v":1780400},{"d":"2012-05-07","o":37.74,"h":37.98,"l":37.44,"c":37.92,"v":1249300},{"d":"2012-05-08","o":37.7,"h":38.01,"l":37.32,"c":37.6,"v":1336800},{"d":"2012-05-09","o":37.25,"h":37.93,"l":37.17,"c":37.68,"v":1172600},{"d":"2012-05-10","o":37.93,"h":38.18,"l":37.53,"c":37.57,"v":861100},{"d":"2012-05-11","o":37.25,"h":38.06,"l":37,"c":37.81,"v":980900},{"d":"2012-05-14","o":37.93,"h":38.21,"l":37.73,"c":37.78,"v":1530500},{"d":"2012-05-15","o":37.84,"h":38.09,"l":37.36,"c":37.45,"v":1033500},{"d":"2012-05-16","o":37.51,"h":37.61,"l":36.53,"c":36.55,"v":1321200},{"d":"2012-05-17","o":36.57,"h":36.84,"l":36,"c":36.33,"v":1434700},{"d":"2012-05-18","o":36.4,"h":36.42,"l":35.11,"c":35.26,"v":1628300},{"d":"2012-05-21","o":35.36,"h":35.98,"l":35.16,"c":35.96,"v":1324600},{"d":"2012-05-22","o":35.47,"h":35.88,"l":34.2,"c":34.36,"v":2800200},{"d":"2012-05-23","o":34.16,"h":34.23,"l":33.23,"c":33.85,"v":2778900},{"d":"2012-05-24","o":33.89,"h":33.89,"l":33.33,"c":33.86,"v":1279500},{"d":"2012-05-25","o":33.8,"h":34.01,"l":33.19,"c":33.25,"v":1472000},{"d":"2012-05-29","o":33.52,"h":33.71,"l":33.11,"c":33.47,"v":1245400},{"d":"2012-05-30","o":33.2,"h":33.36,"l":33.06,"c":33.13,"v":1033700},{"d":"2012-05-31","o":33.05,"h":33.6,"l":32.86,"c":33.38,"v":1333900},{"d":"2012-06-01","o":32.71,"h":33.13,"l":32.52,"c":32.85,"v":1549600},{"d":"2012-06-04","o":32.74,"h":32.95,"l":32.46,"c":32.57,"v":1629500},{"d":"2012-06-05","o":32.41,"h":33.13,"l":32.41,"c":33.09,"v":1161100},{"d":"2012-06-06","o":33.27,"h":34.04,"l":33.23,"c":34.04,"v":1224100},{"d":"2012-06-07","o":34.34,"h":34.7,"l":33.63,"c":33.67,"v":1393700},{"d":"2012-06-08","o":33.51,"h":34.05,"l":33.4,"c":33.97,"v":783600},{"d":"2012-06-11","o":34.25,"h":34.3,"l":33.28,"c":33.32,"v":1215000},{"d":"2012-06-12","o":33.45,"h":33.51,"l":33.12,"c":33.42,"v":1258900},{"d":"2012-06-13","o":33.36,"h":33.69,"l":33.21,"c":33.36,"v":1288200},{"d":"2012-06-14","o":33.6,"h":33.98,"l":33.37,"c":33.71,"v":718800},{"d":"2012-06-15","o":33.86,"h":33.93,"l":33.4,"c":33.86,"v":1153700},{"d":"2012-06-18","o":33.66,"h":33.95,"l":33.36,"c":33.75,"v":728700},{"d":"2012-06-19","o":33.84,"h":34.76,"l":33.84,"c":34.66,"v":1044000},{"d":"2012-06-20","o":34.74,"h":35.24,"l":34.5,"c":34.97,"v":1116400},{"d":"2012-06-21","o":35.06,"h":35.12,"l":34.02,"c":34.16,"v":978300},{"d":"2012-06-22","o":34.25,"h":34.53,"l":34.13,"c":34.15,"v":1177200},{"d":"2012-06-25","o":33.9,"h":34.11,"l":33.54,"c":33.99,"v":1177800},{"d":"2012-06-26","o":34.09,"h":34.59,"l":33.99,"c":34.4,"v":853800},{"d":"2012-06-27","o":34.49,"h":34.99,"l":34.16,"c":34.9,"v":658600},{"d":"2012-06-28","o":34.6,"h":34.89,"l":34.16,"c":34.62,"v":816300},{"d":"2012-06-29","o":35.28,"h":35.28,"l":34.6,"c":34.84,"v":971700},{"d":"2012-07-02","o":35.05,"h":35.23,"l":34.72,"c":34.83,"v":776800},{"d":"2012-07-03","o":34.87,"h":35.88,"l":34.87,"c":35.61,"v":435100},{"d":"2012-07-05","o":35.49,"h":35.57,"l":34.89,"c":34.98,"v":714800},{"d":"2012-07-06","o":34.66,"h":35.08,"l":34.38,"c":34.9,"v":702400},{"d":"2012-07-09","o":34.86,"h":34.96,"l":34.45,"c":34.65,"v":581000},{"d":"2012-07-10","o":34.79,"h":35.04,"l":34.45,"c":34.52,"v":532100},{"d":"2012-07-11","o":34.62,"h":34.7,"l":34.06,"c":34.36,"v":914000},{"d":"2012-07-12","o":33.92,"h":34.31,"l":33.65,"c":33.89,"v":691100},{"d":"2012-07-13","o":33.88,"h":34.48,"l":33.83,"c":34.4,"v":774400},{"d":"2012-07-16","o":34.4,"h":34.66,"l":34.05,"c":34.24,"v":780800},{"d":"2012-07-17","o":34.54,"h":34.66,"l":34,"c":34.62,"v":625900},{"d":"2012-07-18","o":34.41,"h":34.88,"l":34.4,"c":34.62,"v":761500},{"d":"2012-07-19","o":34.68,"h":34.87,"l":34.32,"c":34.44,"v":586100},{"d":"2012-07-20","o":34.18,"h":34.28,"l":33.78,"c":33.9,"v":537500},{"d":"2012-07-23","o":33.45,"h":33.91,"l":33.17,"c":33.74,"v":802000},{"d":"2012-07-24","o":33.79,"h":33.79,"l":32.8,"c":33.06,"v":1142800},{"d":"2012-07-25","o":33.27,"h":33.42,"l":32.95,"c":33.31,"v":743300},{"d":"2012-07-26","o":34,"h":36.17,"l":34,"c":34.78,"v":1159300},{"d":"2012-07-27","o":35.04,"h":35.75,"l":34.8,"c":35.54,"v":813600},{"d":"2012-07-30","o":35.56,"h":36.2,"l":35.49,"c":36.17,"v":994700},{"d":"2012-07-31","o":36.11,"h":36.53,"l":36.02,"c":36.21,"v":862000},{"d":"2012-08-01","o":36.44,"h":36.79,"l":36.34,"c":36.4,"v":941300},{"d":"2012-08-02","o":36.07,"h":36.35,"l":35.54,"c":35.98,"v":973200},{"d":"2012-08-03","o":36.55,"h":36.79,"l":36.52,"c":36.65,"v":646800},{"d":"2012-08-06","o":36.85,"h":37.21,"l":36.59,"c":36.65,"v":662400},{"d":"2012-08-07","o":36.81,"h":36.86,"l":35.87,"c":36.22,"v":1195600},{"d":"2012-08-08","o":35.91,"h":36.45,"l":35.87,"c":36.17,"v":651400},{"d":"2012-08-09","o":36.23,"h":36.48,"l":36,"c":36.23,"v":592400},{"d":"2012-08-10","o":35.95,"h":35.95,"l":35.63,"c":35.85,"v":849900},{"d":"2012-08-13","o":35.8,"h":35.83,"l":34.7,"c":34.91,"v":1479100},{"d":"2012-08-14","o":34.8,"h":35.01,"l":34.21,"c":34.29,"v":1945900},{"d":"2012-08-15","o":34.3,"h":34.64,"l":34.24,"c":34.37,"v":1935900},{"d":"2012-08-16","o":34.36,"h":34.58,"l":34.31,"c":34.42,"v":1274800},{"d":"2012-08-17","o":34.47,"h":34.86,"l":34.4,"c":34.63,"v":1987700},{"d":"2012-08-20","o":34.63,"h":34.82,"l":34.47,"c":34.64,"v":1144900},{"d":"2012-08-21","o":34.67,"h":35.03,"l":34.5,"c":34.63,"v":904200},{"d":"2012-08-22","o":34.58,"h":34.89,"l":34.37,"c":34.55,"v":632200},{"d":"2012-08-23","o":34.35,"h":34.43,"l":33.89,"c":33.89,"v":395000},{"d":"2012-08-24","o":33.85,"h":34.2,"l":33.81,"c":34.18,"v":549000},{"d":"2012-08-27","o":34.3,"h":34.33,"l":33.97,"c":34.06,"v":445300},{"d":"2012-08-28","o":33.98,"h":34.04,"l":33.45,"c":33.47,"v":678400},{"d":"2012-08-29","o":33.56,"h":33.99,"l":33.36,"c":33.98,"v":610500},{"d":"2012-08-30","o":33.89,"h":34.72,"l":33.82,"c":34.59,"v":1011800},{"d":"2012-08-31","o":34.67,"h":35.44,"l":34.67,"c":35.25,"v":1100900},{"d":"2012-09-04","o":35.19,"h":35.51,"l":34.84,"c":35.26,"v":919300},{"d":"2012-09-05","o":35.35,"h":35.88,"l":35.2,"c":35.88,"v":1139700},{"d":"2012-09-06","o":36.03,"h":36.44,"l":35.82,"c":36.42,"v":1431200},{"d":"2012-09-07","o":36.42,"h":36.73,"l":36.3,"c":36.54,"v":736600},{"d":"2012-09-10","o":36.5,"h":36.81,"l":36.42,"c":36.47,"v":927400},{"d":"2012-09-11","o":36.41,"h":37.07,"l":36.35,"c":37.06,"v":850700},{"d":"2012-09-12","o":37.17,"h":37.67,"l":37.16,"c":37.44,"v":808600},{"d":"2012-09-13","o":37.37,"h":38,"l":36.96,"c":37.92,"v":729200},{"d":"2012-09-14","o":38,"h":38.31,"l":37.83,"c":38.16,"v":1087000},{"d":"2012-09-17","o":38.11,"h":38.11,"l":37.6,"c":37.7,"v":722400},{"d":"2012-09-18","o":37.68,"h":37.82,"l":37.3,"c":37.6,"v":1022200},{"d":"2012-09-19","o":37.64,"h":37.75,"l":37.22,"c":37.53,"v":918000},{"d":"2012-09-20","o":37.39,"h":37.56,"l":37.2,"c":37.43,"v":689700},{"d":"2012-09-21","o":37.69,"h":37.93,"l":37.34,"c":37.35,"v":620500},{"d":"2012-09-24","o":37.19,"h":37.54,"l":37.14,"c":37.35,"v":508700},{"d":"2012-09-25","o":37.41,"h":37.46,"l":37.09,"c":37.14,"v":773000},{"d":"2012-09-26","o":37.09,"h":37.33,"l":36.98,"c":37.23,"v":599700},{"d":"2012-09-27","o":37.47,"h":37.47,"l":36.92,"c":37.16,"v":543500},{"d":"2012-09-28","o":37,"h":37.47,"l":36.94,"c":37.3,"v":549100},{"d":"2012-10-01","o":37.44,"h":37.75,"l":37.18,"c":37.31,"v":507100},{"d":"2012-10-02","o":37.43,"h":38.11,"l":37.37,"c":37.69,"v":898300},{"d":"2012-10-03","o":38.27,"h":38.71,"l":38.02,"c":38.33,"v":1096900},{"d":"2012-10-04","o":38.58,"h":39.07,"l":38.37,"c":39.06,"v":866800},{"d":"2012-10-05","o":39.17,"h":39.7,"l":39.02,"c":39.68,"v":974400},{"d":"2012-10-08","o":39.44,"h":39.82,"l":39.31,"c":39.34,"v":563100},{"d":"2012-10-09","o":39.27,"h":39.27,"l":38.86,"c":38.95,"v":798000},{"d":"2012-10-10","o":38.88,"h":39.35,"l":38.85,"c":39.14,"v":546700},{"d":"2012-10-11","o":39.48,"h":39.98,"l":39.45,"c":39.86,"v":870900},{"d":"2012-10-12","o":39.8,"h":39.87,"l":39.26,"c":39.38,"v":587900},{"d":"2012-10-15","o":39.44,"h":39.98,"l":39.29,"c":39.96,"v":669400},{"d":"2012-10-16","o":40.19,"h":40.69,"l":40.12,"c":40.51,"v":521900},{"d":"2012-10-17","o":40.51,"h":40.89,"l":40.39,"c":40.88,"v":612900},{"d":"2012-10-18","o":40.86,"h":41.27,"l":40.86,"c":41,"v":491800},{"d":"2012-10-19","o":40.85,"h":40.85,"l":40.24,"c":40.33,"v":581400},{"d":"2012-10-22","o":40.38,"h":41.36,"l":40.38,"c":40.89,"v":962600},{"d":"2012-10-23","o":39.88,"h":39.92,"l":37,"c":38.64,"v":2192900},{"d":"2012-10-24","o":38.67,"h":39.54,"l":38.57,"c":38.88,"v":1328700},{"d":"2012-10-25","o":39.26,"h":39.26,"l":37.73,"c":38.02,"v":1279300},{"d":"2012-10-26","o":38.01,"h":38.13,"l":37.76,"c":37.85,"v":790300},{"d":"2012-10-31","o":37.87,"h":38.14,"l":37.58,"c":37.81,"v":694800},{"d":"2012-11-01","o":37.95,"h":38.43,"l":37.57,"c":37.99,"v":664900},{"d":"2012-11-02","o":38.03,"h":38.1,"l":37.22,"c":37.6,"v":811100},{"d":"2012-11-05","o":37.48,"h":37.67,"l":37.29,"c":37.47,"v":709400},{"d":"2012-11-06","o":38.02,"h":38.03,"l":37.66,"c":37.82,"v":854700},{"d":"2012-11-07","o":37.37,"h":37.85,"l":36.5,"c":36.69,"v":592900},{"d":"2012-11-08","o":36.69,"h":36.96,"l":36.07,"c":36.07,"v":727400},{"d":"2012-11-09","o":36.04,"h":36.74,"l":35.81,"c":36.64,"v":643800},{"d":"2012-11-12","o":36.69,"h":36.69,"l":36.06,"c":36.29,"v":516600},{"d":"2012-11-13","o":36.11,"h":36.25,"l":35.84,"c":35.88,"v":948400},{"d":"2012-11-14","o":36.03,"h":36.04,"l":34.76,"c":34.85,"v":632800},{"d":"2012-11-15","o":34.94,"h":35.08,"l":34.58,"c":34.97,"v":656700},{"d":"2012-11-16","o":34.98,"h":35.67,"l":34.9,"c":35.56,"v":852400},{"d":"2012-11-19","o":35.91,"h":36.01,"l":34.42,"c":34.61,"v":1948900},{"d":"2012-11-20","o":34.58,"h":34.63,"l":33.92,"c":34.4,"v":1409300},{"d":"2012-11-21","o":34.22,"h":34.24,"l":33.77,"c":33.98,"v":817900},{"d":"2012-11-23","o":34.21,"h":34.37,"l":33.9,"c":34.35,"v":270500},{"d":"2012-11-26","o":34.18,"h":34.47,"l":33.99,"c":34.22,"v":900100},{"d":"2012-11-27","o":34.21,"h":34.36,"l":33.8,"c":33.83,"v":1621600},{"d":"2012-11-28","o":33.62,"h":34.05,"l":33.62,"c":33.99,"v":1263200},{"d":"2012-11-29","o":34,"h":34.3,"l":33.75,"c":33.98,"v":2070100},{"d":"2012-11-30","o":33.87,"h":34.23,"l":33.8,"c":34.21,"v":1628000},{"d":"2012-12-03","o":34.28,"h":34.4,"l":33.68,"c":33.96,"v":1369300},{"d":"2012-12-04","o":34,"h":34.82,"l":33.86,"c":34.81,"v":1117700},{"d":"2012-12-05","o":34.79,"h":35,"l":34.63,"c":34.81,"v":925100},{"d":"2012-12-06","o":34.7,"h":34.94,"l":34.32,"c":34.59,"v":857100},{"d":"2012-12-07","o":34.65,"h":34.85,"l":34.45,"c":34.81,"v":694500},{"d":"2012-12-10","o":34.73,"h":35.09,"l":34.59,"c":34.9,"v":572800},{"d":"2012-12-11","o":35.09,"h":35.12,"l":34.71,"c":35.03,"v":786600},{"d":"2012-12-12","o":35.1,"h":35.53,"l":34.94,"c":35.06,"v":854300},{"d":"2012-12-13","o":34.96,"h":35.39,"l":34.95,"c":35.01,"v":660600},{"d":"2012-12-14","o":34.79,"h":35.12,"l":34.45,"c":34.54,"v":949900},{"d":"2012-12-17","o":34.67,"h":35.15,"l":34.63,"c":35.08,"v":562500},{"d":"2012-12-18","o":35.19,"h":35.67,"l":35.08,"c":35.52,"v":839800},{"d":"2012-12-19","o":35.49,"h":35.84,"l":35.41,"c":35.43,"v":759600},{"d":"2012-12-20","o":35.38,"h":35.63,"l":35.04,"c":35.23,"v":630400},{"d":"2012-12-21","o":34.89,"h":35.07,"l":34.56,"c":34.79,"v":1241500},{"d":"2012-12-24","o":34.71,"h":35.19,"l":34.66,"c":34.82,"v":229300},{"d":"2012-12-26","o":34.89,"h":35.17,"l":34.82,"c":34.84,"v":357100},{"d":"2012-12-27","o":34.9,"h":35,"l":34.13,"c":34.51,"v":491800},{"d":"2012-12-28","o":34.29,"h":34.66,"l":34.24,"c":34.3,"v":398600},{"d":"2012-12-31","o":34.3,"h":34.73,"l":34.12,"c":34.7,"v":946800},{"d":"2013-01-02","o":35.28,"h":35.48,"l":34.94,"c":35.48,"v":537200},{"d":"2013-01-03","o":35.46,"h":35.49,"l":35.15,"c":35.39,"v":778300},{"d":"2013-01-04","o":35.49,"h":35.97,"l":35.41,"c":35.93,"v":555100},{"d":"2013-01-07","o":35.8,"h":35.89,"l":34.88,"c":35.17,"v":687600},{"d":"2013-01-08","o":35.1,"h":35.31,"l":34.83,"c":35.24,"v":486800},{"d":"2013-01-09","o":35.24,"h":35.56,"l":35.13,"c":35.44,"v":497400},{"d":"2013-01-10","o":35.65,"h":36.09,"l":35.65,"c":36.09,"v":616500},{"d":"2013-01-11","o":36.21,"h":36.34,"l":35.75,"c":36.19,"v":1016400},{"d":"2013-01-14","o":36.22,"h":36.92,"l":36.2,"c":36.92,"v":1032200},{"d":"2013-01-15","o":36.78,"h":36.96,"l":36.27,"c":36.78,"v":1074900},{"d":"2013-01-16","o":36.69,"h":36.76,"l":36.27,"c":36.3,"v":1145000},{"d":"2013-01-17","o":36.6,"h":37.98,"l":36.6,"c":37.18,"v":1394900},{"d":"2013-01-18","o":37.28,"h":37.37,"l":36.98,"c":37.29,"v":786300},{"d":"2013-01-22","o":37.31,"h":38.57,"l":37.28,"c":38.53,"v":979800},{"d":"2013-01-23","o":38.35,"h":38.52,"l":37.69,"c":37.95,"v":893900},{"d":"2013-01-24","o":38.09,"h":38.43,"l":37.96,"c":38.2,"v":881400},{"d":"2013-01-25","o":38.34,"h":38.62,"l":38.13,"c":38.62,"v":617400},{"d":"2013-01-28","o":38.59,"h":38.94,"l":38.43,"c":38.84,"v":742600},{"d":"2013-01-29","o":38.78,"h":38.98,"l":38.42,"c":38.83,"v":997000},{"d":"2013-01-30","o":38.76,"h":38.78,"l":38.15,"c":38.47,"v":762000},{"d":"2013-01-31","o":38.26,"h":38.41,"l":37.87,"c":38.24,"v":802300},{"d":"2013-02-01","o":38.51,"h":39.25,"l":38.31,"c":39,"v":1069400},{"d":"2013-02-04","o":38.86,"h":38.86,"l":37.94,"c":38.16,"v":1063000},{"d":"2013-02-05","o":38.36,"h":38.72,"l":38,"c":38.58,"v":1024500},{"d":"2013-02-06","o":38.28,"h":38.91,"l":38.2,"c":38.81,"v":945900},{"d":"2013-02-07","o":39.82,"h":40.33,"l":38.13,"c":38.39,"v":2148800},{"d":"2013-02-08","o":38.55,"h":38.74,"l":38.09,"c":38.56,"v":651900},{"d":"2013-02-11","o":38.5,"h":38.79,"l":38.36,"c":38.48,"v":452900},{"d":"2013-02-12","o":39.15,"h":41.35,"l":39.05,"c":41.05,"v":2462300},{"d":"2013-02-13","o":41.06,"h":41.39,"l":40.83,"c":41.39,"v":1100800},{"d":"2013-02-14","o":41.15,"h":42.18,"l":41.06,"c":42.01,"v":1435500},{"d":"2013-02-15","o":41.92,"h":42.13,"l":41.57,"c":41.84,"v":1198100},{"d":"2013-02-19","o":41.81,"h":42.38,"l":41.67,"c":42.21,"v":1372300},{"d":"2013-02-20","o":42.03,"h":42.05,"l":41.26,"c":41.29,"v":1058000},{"d":"2013-02-21","o":41.19,"h":41.19,"l":40.72,"c":41.01,"v":1011200},{"d":"2013-02-22","o":41.17,"h":41.79,"l":41.17,"c":41.64,"v":844000},{"d":"2013-02-25","o":41.83,"h":41.83,"l":40.47,"c":40.47,"v":851900},{"d":"2013-02-26","o":40.68,"h":41.01,"l":40.17,"c":40.65,"v":896100},{"d":"2013-02-27","o":40.63,"h":41.13,"l":40.24,"c":41.04,"v":867200},{"d":"2013-02-28","o":40.97,"h":42.27,"l":40.78,"c":41.99,"v":1366200},{"d":"2013-03-01","o":41.74,"h":41.9,"l":41.32,"c":41.82,"v":893700},{"d":"2013-03-04","o":41.63,"h":41.93,"l":41.29,"c":41.92,"v":759900},{"d":"2013-03-05","o":42.13,"h":42.76,"l":42,"c":42.6,"v":985900},{"d":"2013-03-06","o":42.85,"h":43.11,"l":42.13,"c":42.34,"v":1125700},{"d":"2013-03-07","o":42.37,"h":42.62,"l":42.16,"c":42.58,"v":602700},{"d":"2013-03-08","o":42.78,"h":42.94,"l":42.6,"c":42.84,"v":437000},{"d":"2013-03-11","o":42.71,"h":43.65,"l":42.71,"c":43.57,"v":559000},{"d":"2013-03-12","o":43.62,"h":43.9,"l":43.41,"c":43.82,"v":652800},{"d":"2013-03-13","o":43.83,"h":44.04,"l":43.68,"c":43.72,"v":837500},{"d":"2013-03-14","o":43.79,"h":44.47,"l":43.72,"c":44.21,"v":439700},{"d":"2013-03-15","o":44.08,"h":44.45,"l":43.94,"c":44.04,"v":1119100},{"d":"2013-03-18","o":43.55,"h":44.33,"l":43.55,"c":43.97,"v":597400},{"d":"2013-03-19","o":44.07,"h":44.52,"l":43.92,"c":44.38,"v":608900},{"d":"2013-03-20","o":44.66,"h":44.79,"l":44.34,"c":44.54,"v":496700},{"d":"2013-03-21","o":44.37,"h":44.69,"l":43.07,"c":43.85,"v":1575600},{"d":"2013-03-22","o":44.09,"h":44.2,"l":43.58,"c":44.02,"v":1372400},{"d":"2013-03-25","o":44.3,"h":44.4,"l":43.95,"c":44,"v":1121300},{"d":"2013-03-26","o":42.9,"h":44.52,"l":42.9,"c":44.06,"v":2193700},{"d":"2013-03-27","o":43.86,"h":44.54,"l":43.72,"c":44.4,"v":1013100},{"d":"2013-03-28","o":44.37,"h":45.05,"l":44.23,"c":45.01,"v":803000},{"d":"2013-04-01","o":45.01,"h":45.11,"l":44.79,"c":44.98,"v":506100},{"d":"2013-04-02","o":45.24,"h":45.46,"l":45.02,"c":45.3,"v":662400},{"d":"2013-04-03","o":45.39,"h":45.57,"l":45,"c":45.01,"v":874500},{"d":"2013-04-04","o":45.14,"h":45.46,"l":45.01,"c":45.37,"v":974000},{"d":"2013-04-05","o":44.8,"h":45.09,"l":44.74,"c":45.01,"v":675700},{"d":"2013-04-08","o":45.09,"h":45.78,"l":45.01,"c":45.77,"v":584900},{"d":"2013-04-09","o":45.77,"h":45.94,"l":45.44,"c":45.64,"v":734500},{"d":"2013-04-10","o":46.59,"h":47.23,"l":46.49,"c":47.16,"v":1187700},{"d":"2013-04-11","o":47.34,"h":47.86,"l":47.06,"c":47.5,"v":1080700},{"d":"2013-04-12","o":47.31,"h":47.6,"l":47.31,"c":47.49,"v":369100},{"d":"2013-04-15","o":47.24,"h":47.57,"l":46.53,"c":46.53,"v":688600},{"d":"2013-04-16","o":46.87,"h":47.56,"l":46.81,"c":47.51,"v":660600},{"d":"2013-04-17","o":47.16,"h":47.41,"l":46.67,"c":46.72,"v":904600},{"d":"2013-04-18","o":46.86,"h":46.96,"l":45.96,"c":46.11,"v":1093000},{"d":"2013-04-19","o":46.47,"h":46.73,"l":46.27,"c":46.66,"v":857100},{"d":"2013-04-22","o":46.61,"h":46.97,"l":45.93,"c":46.81,"v":512300},{"d":"2013-04-23","o":47.03,"h":47.52,"l":46.91,"c":47.28,"v":645500},{"d":"2013-04-24","o":47.43,"h":47.75,"l":47.3,"c":47.69,"v":938300},{"d":"2013-04-25","o":45.03,"h":46.71,"l":45.03,"c":46.6,"v":985400},{"d":"2013-04-26","o":46.49,"h":46.85,"l":46.44,"c":46.52,"v":539200},{"d":"2013-04-29","o":46.73,"h":47.25,"l":46.72,"c":47.15,"v":841800},{"d":"2013-04-30","o":47.13,"h":47.58,"l":47.13,"c":47.54,"v":641900},{"d":"2013-05-01","o":47.69,"h":47.91,"l":47.34,"c":47.34,"v":573700},{"d":"2013-05-02","o":47.58,"h":47.88,"l":47.23,"c":47.81,"v":542100},{"d":"2013-05-03","o":48.23,"h":48.5,"l":47.34,"c":47.45,"v":908600},{"d":"2013-05-06","o":47.54,"h":48.1,"l":47.54,"c":47.92,"v":676800},{"d":"2013-05-07","o":48.05,"h":48.16,"l":47.86,"c":48.06,"v":1012500},{"d":"2013-05-08","o":48.12,"h":48.31,"l":47.85,"c":47.87,"v":1113300},{"d":"2013-05-09","o":47.93,"h":48.05,"l":47.38,"c":47.52,"v":688400},{"d":"2013-05-10","o":47.62,"h":47.71,"l":47.29,"c":47.38,"v":626000},{"d":"2013-05-13","o":47.39,"h":48.03,"l":47.39,"c":47.95,"v":792200},{"d":"2013-05-14","o":48.06,"h":48.69,"l":47.94,"c":48.64,"v":415100},{"d":"2013-05-15","o":48.58,"h":49.59,"l":48.52,"c":49.57,"v":664100},{"d":"2013-05-16","o":49.48,"h":49.7,"l":49.21,"c":49.3,"v":407600},{"d":"2013-05-17","o":49.39,"h":49.94,"l":49.39,"c":49.84,"v":410700},{"d":"2013-05-20","o":49.44,"h":50.31,"l":49.44,"c":50.29,"v":578700},{"d":"2013-05-21","o":50.21,"h":50.8,"l":50.11,"c":50.6,"v":614800},{"d":"2013-05-22","o":50.61,"h":51.19,"l":49.86,"c":49.94,"v":713600},{"d":"2013-05-23","o":49.25,"h":50.25,"l":49.13,"c":50.05,"v":578200},{"d":"2013-05-24","o":49.72,"h":49.88,"l":49.49,"c":49.71,"v":569800},{"d":"2013-05-28","o":50.33,"h":51.03,"l":49.93,"c":49.97,"v":720600},{"d":"2013-05-29","o":49.63,"h":49.98,"l":49.41,"c":49.64,"v":868800},{"d":"2013-05-30","o":49.75,"h":50.8,"l":49.73,"c":50.58,"v":410300},{"d":"2013-05-31","o":50.26,"h":50.78,"l":49.74,"c":49.74,"v":679900},{"d":"2013-06-03","o":49.84,"h":50.26,"l":49.02,"c":49.58,"v":538600},{"d":"2013-06-04","o":49.54,"h":49.67,"l":48.56,"c":48.98,"v":617400},{"d":"2013-06-05","o":48.85,"h":49.06,"l":48.44,"c":48.62,"v":494700},{"d":"2013-06-06","o":48.69,"h":49.42,"l":48.41,"c":49.42,"v":557600},{"d":"2013-06-07","o":49.74,"h":50.04,"l":49.35,"c":49.97,"v":481300},{"d":"2013-06-10","o":50.03,"h":50.79,"l":50.03,"c":50.7,"v":446900},{"d":"2013-06-11","o":50.21,"h":50.59,"l":49.94,"c":50.05,"v":299200},{"d":"2013-06-12","o":50.39,"h":50.7,"l":50.02,"c":50.08,"v":357000},{"d":"2013-06-13","o":50.08,"h":51.05,"l":49.92,"c":50.86,"v":435800},{"d":"2013-06-14","o":50.86,"h":51.1,"l":50.38,"c":50.56,"v":522900},{"d":"2013-06-17","o":50.82,"h":51.49,"l":50.71,"c":51.35,"v":326100},{"d":"2013-06-18","o":51.42,"h":51.91,"l":51.19,"c":51.82,"v":421200},{"d":"2013-06-19","o":51.87,"h":51.92,"l":51.02,"c":51.03,"v":375700},{"d":"2013-06-20","o":50.61,"h":51.12,"l":50.08,"c":50.22,"v":525300},{"d":"2013-06-21","o":50.68,"h":50.96,"l":49.64,"c":50.24,"v":902200},{"d":"2013-06-24","o":49.76,"h":49.92,"l":49.03,"c":49.4,"v":599100},{"d":"2013-06-25","o":49.88,"h":50.12,"l":49.44,"c":49.82,"v":476900},{"d":"2013-06-26","o":50.2,"h":50.6,"l":50.03,"c":50.26,"v":612600},{"d":"2013-06-27","o":50.56,"h":51.09,"l":50.51,"c":50.91,"v":519900},{"d":"2013-06-28","o":50.85,"h":51.42,"l":50.49,"c":50.91,"v":746000},{"d":"2013-07-01","o":51.17,"h":51.6,"l":50.97,"c":51.51,"v":832100},{"d":"2013-07-02","o":51.47,"h":51.65,"l":51.2,"c":51.31,"v":452900},{"d":"2013-07-03","o":50.28,"h":50.86,"l":50.2,"c":50.43,"v":309700},{"d":"2013-07-05","o":50.88,"h":51.16,"l":50.71,"c":50.95,"v":472400},{"d":"2013-07-08","o":51.29,"h":51.97,"l":51.29,"c":51.78,"v":596900},{"d":"2013-07-09","o":52.21,"h":52.75,"l":52.18,"c":52.41,"v":459500},{"d":"2013-07-10","o":52.24,"h":52.51,"l":51.95,"c":52.3,"v":456900},{"d":"2013-07-11","o":52.99,"h":52.99,"l":52.24,"c":52.51,"v":511100},{"d":"2013-07-12","o":52.51,"h":53.09,"l":52.26,"c":53.09,"v":303100},{"d":"2013-07-15","o":53.28,"h":53.4,"l":52.53,"c":53.19,"v":460100},{"d":"2013-07-16","o":53.16,"h":53.57,"l":52.98,"c":53.27,"v":348800},{"d":"2013-07-17","o":53.52,"h":53.72,"l":53.16,"c":53.4,"v":332500},{"d":"2013-07-18","o":53.48,"h":53.71,"l":53.29,"c":53.52,"v":379200},{"d":"2013-07-19","o":53.34,"h":53.48,"l":52.84,"c":53.18,"v":437800},{"d":"2013-07-22","o":53.17,"h":53.6,"l":52.84,"c":53.52,"v":389000},{"d":"2013-07-23","o":53.69,"h":53.69,"l":53.1,"c":53.12,"v":299700},{"d":"2013-07-24","o":53.24,"h":53.42,"l":52.46,"c":52.94,"v":601500},{"d":"2013-07-25","o":52.58,"h":53.03,"l":51.5,"c":52.7,"v":587500},{"d":"2013-07-26","o":52.43,"h":53.1,"l":52.12,"c":53.09,"v":324200},{"d":"2013-07-29","o":53.12,"h":53.44,"l":52.68,"c":53.34,"v":477000},{"d":"2013-07-30","o":53.56,"h":53.87,"l":52.71,"c":53.19,"v":408800},{"d":"2013-07-31","o":53.24,"h":54.43,"l":52.67,"c":54.16,"v":691500},{"d":"2013-08-01","o":54.55,"h":55.19,"l":54.5,"c":54.66,"v":495000},{"d":"2013-08-02","o":54.7,"h":55,"l":54.48,"c":54.83,"v":435400},{"d":"2013-08-05","o":54.73,"h":55.08,"l":54.38,"c":54.51,"v":980300},{"d":"2013-08-06","o":54.51,"h":54.73,"l":53.94,"c":54.5,"v":398400},{"d":"2013-08-07","o":54.4,"h":55.02,"l":53.9,"c":54.83,"v":818700},{"d":"2013-08-08","o":54.95,"h":55.43,"l":54.5,"c":54.82,"v":1599400},{"d":"2013-08-09","o":54.83,"h":55.29,"l":54.64,"c":55.2,"v":534700},{"d":"2013-08-12","o":55.03,"h":55.91,"l":54.68,"c":55.69,"v":749600},{"d":"2013-08-13","o":55.75,"h":55.98,"l":55.28,"c":55.76,"v":804100},{"d":"2013-08-14","o":55.7,"h":56.12,"l":55.43,"c":55.58,"v":409600},{"d":"2013-08-15","o":55.15,"h":55.35,"l":54.7,"c":54.73,"v":514900},{"d":"2013-08-16","o":54.68,"h":55.45,"l":54.55,"c":55.23,"v":348000},{"d":"2013-08-19","o":55.16,"h":55.28,"l":54.43,"c":54.43,"v":319300},{"d":"2013-08-20","o":54.6,"h":55.27,"l":54.2,"c":55.09,"v":519400},{"d":"2013-08-21","o":55.04,"h":55.44,"l":54.76,"c":54.85,"v":369600},{"d":"2013-08-22","o":54.78,"h":55.82,"l":54.77,"c":55.58,"v":345000},{"d":"2013-08-23","o":55.66,"h":56.07,"l":55.3,"c":56.03,"v":490000},{"d":"2013-08-26","o":56.03,"h":56.12,"l":55.36,"c":55.55,"v":403200},{"d":"2013-08-27","o":54.87,"h":55.16,"l":53.77,"c":53.82,"v":526600},{"d":"2013-08-28","o":53.78,"h":53.91,"l":53.37,"c":53.42,"v":740800},{"d":"2013-08-29","o":53.37,"h":53.87,"l":53.25,"c":53.6,"v":445200},{"d":"2013-08-30","o":53.73,"h":53.82,"l":52.94,"c":53.04,"v":470900},{"d":"2013-09-03","o":53.73,"h":54.26,"l":53.42,"c":53.86,"v":434900},{"d":"2013-09-04","o":53.78,"h":54.77,"l":53.78,"c":54.46,"v":373800},{"d":"2013-09-05","o":54.37,"h":54.49,"l":53.99,"c":54.1,"v":375900},{"d":"2013-09-06","o":54.15,"h":54.34,"l":53.05,"c":53.72,"v":336300},{"d":"2013-09-09","o":53.4,"h":54.55,"l":53.4,"c":54.48,"v":441100},{"d":"2013-09-10","o":54.87,"h":55.81,"l":54.76,"c":55.8,"v":606200},{"d":"2013-09-11","o":55.8,"h":55.83,"l":55.16,"c":55.83,"v":506000},{"d":"2013-09-12","o":55.87,"h":55.87,"l":55,"c":55.1,"v":349000},{"d":"2013-09-13","o":55.3,"h":55.52,"l":54.86,"c":55.21,"v":395200},{"d":"2013-09-16","o":55.94,"h":56.21,"l":55.6,"c":56.01,"v":358100},{"d":"2013-09-17","o":56.02,"h":56.42,"l":56.02,"c":56.15,"v":844300},{"d":"2013-09-18","o":56.17,"h":56.21,"l":55.72,"c":55.81,"v":673600},{"d":"2013-09-19","o":56.25,"h":56.39,"l":54.89,"c":55,"v":871100},{"d":"2013-09-20","o":54.94,"h":54.94,"l":53.67,"c":53.81,"v":1487800},{"d":"2013-09-23","o":53.81,"h":53.99,"l":53.45,"c":53.99,"v":849000},{"d":"2013-09-24","o":54,"h":55.11,"l":53.87,"c":54.59,"v":589200},{"d":"2013-09-25","o":54.74,"h":54.94,"l":54.56,"c":54.78,"v":504700},{"d":"2013-09-26","o":54.94,"h":55.25,"l":54.62,"c":54.95,"v":399600},{"d":"2013-09-27","o":54.72,"h":54.8,"l":54.1,"c":54.3,"v":463700},{"d":"2013-09-30","o":53.81,"h":54.27,"l":53.52,"c":54.1,"v":490500},{"d":"2013-10-01","o":54.19,"h":54.36,"l":53.77,"c":54.36,"v":479700},{"d":"2013-10-02","o":54.12,"h":54.32,"l":53.81,"c":54.19,"v":436800},{"d":"2013-10-03","o":54.22,"h":54.45,"l":53.77,"c":54.16,"v":495100},{"d":"2013-10-04","o":54.3,"h":55.26,"l":54.23,"c":55.25,"v":496200},{"d":"2013-10-07","o":54.85,"h":55.66,"l":54.58,"c":55.09,"v":716600},{"d":"2013-10-08","o":55.27,"h":55.44,"l":54.62,"c":55.14,"v":751700},{"d":"2013-10-09","o":55.41,"h":56.05,"l":55.19,"c":55.78,"v":670400},{"d":"2013-10-10","o":56.2,"h":57.29,"l":56.2,"c":57.27,"v":376700},{"d":"2013-10-11","o":57.96,"h":58.01,"l":57.46,"c":57.69,"v":797100},{"d":"2013-10-14","o":57.49,"h":58.05,"l":57.38,"c":57.89,"v":489500},{"d":"2013-10-15","o":57.8,"h":58.05,"l":57.28,"c":57.4,"v":366400},{"d":"2013-10-16","o":57.81,"h":58.75,"l":57.74,"c":58.62,"v":516500},{"d":"2013-10-17","o":58.41,"h":59.22,"l":58.41,"c":59.14,"v":694000},{"d":"2013-10-18","o":59.47,"h":59.62,"l":58.48,"c":59.33,"v":587100},{"d":"2013-10-21","o":59.39,"h":59.6,"l":59.05,"c":59.5,"v":440500},{"d":"2013-10-22","o":59.75,"h":60.26,"l":59.24,"c":59.24,"v":845600},{"d":"2013-10-23","o":59.15,"h":59.33,"l":58.31,"c":58.53,"v":861000},{"d":"2013-10-24","o":58.4,"h":58.52,"l":56.77,"c":57.08,"v":675700},{"d":"2013-10-25","o":57.02,"h":57.81,"l":56.87,"c":57.75,"v":486800},{"d":"2013-10-28","o":57.77,"h":58.19,"l":57.66,"c":57.95,"v":683200},{"d":"2013-10-29","o":58.15,"h":58.47,"l":57.99,"c":58.47,"v":631200},{"d":"2013-10-30","o":58.34,"h":58.75,"l":57.99,"c":58.05,"v":440100},{"d":"2013-10-31","o":58.27,"h":58.99,"l":58.07,"c":58.48,"v":592200},{"d":"2013-11-01","o":58.74,"h":59.21,"l":58.48,"c":58.6,"v":572300},{"d":"2013-11-04","o":58.79,"h":59.47,"l":58.27,"c":59.4,"v":442900},{"d":"2013-11-05","o":59.18,"h":59.25,"l":58.67,"c":58.7,"v":537600},{"d":"2013-11-06","o":59.01,"h":59.59,"l":58.89,"c":59.58,"v":366200},{"d":"2013-11-07","o":59.59,"h":59.8,"l":58.5,"c":58.54,"v":619500},{"d":"2013-11-08","o":58.63,"h":59.87,"l":58.53,"c":59.84,"v":428100},{"d":"2013-11-11","o":59.89,"h":60.26,"l":59.42,"c":60.26,"v":324100},{"d":"2013-11-12","o":59.94,"h":60.19,"l":59.43,"c":59.72,"v":328600},{"d":"2013-11-13","o":59.64,"h":61,"l":59.44,"c":61,"v":517300},{"d":"2013-11-14","o":61.23,"h":61.62,"l":60.73,"c":61.59,"v":384400},{"d":"2013-11-15","o":61.46,"h":61.75,"l":60.65,"c":61.35,"v":443000},{"d":"2013-11-18","o":63.86,"h":63.86,"l":61.6,"c":61.8,"v":803700},{"d":"2013-11-19","o":61.93,"h":61.98,"l":61.54,"c":61.76,"v":424000},{"d":"2013-11-20","o":61.74,"h":62.38,"l":61.12,"c":61.8,"v":343000},{"d":"2013-11-21","o":61.83,"h":63.03,"l":60.46,"c":62.84,"v":424900},{"d":"2013-11-22","o":62.94,"h":64.14,"l":62.81,"c":64.04,"v":687500},{"d":"2013-11-25","o":64.14,"h":64.45,"l":63.66,"c":63.9,"v":293000},{"d":"2013-11-26","o":63.95,"h":65.07,"l":63.95,"c":64.66,"v":792200},{"d":"2013-11-27","o":64.69,"h":64.81,"l":64.09,"c":64.78,"v":525800},{"d":"2013-11-29","o":64.95,"h":65.38,"l":64.45,"c":64.94,"v":277800},{"d":"2013-12-02","o":64.96,"h":66.24,"l":64.94,"c":65.71,"v":694200},{"d":"2013-12-03","o":65.31,"h":65.53,"l":63.98,"c":64.75,"v":858800},{"d":"2013-12-04","o":64.51,"h":65.55,"l":63.66,"c":64.42,"v":898100},{"d":"2013-12-05","o":64.29,"h":64.29,"l":63.08,"c":63.78,"v":958300},{"d":"2013-12-06","o":64.55,"h":65.43,"l":64.49,"c":65.33,"v":968700},{"d":"2013-12-09","o":65.05,"h":65.72,"l":64.91,"c":65.21,"v":648100},{"d":"2013-12-10","o":64.98,"h":65.7,"l":64.92,"c":65.21,"v":618900},{"d":"2013-12-11","o":65.31,"h":65.56,"l":64.26,"c":64.45,"v":1015600},{"d":"2013-12-12","o":64.41,"h":64.75,"l":64.15,"c":64.37,"v":556900},{"d":"2013-12-13","o":64.57,"h":64.57,"l":63.68,"c":64.25,"v":374100},{"d":"2013-12-16","o":64.69,"h":65.03,"l":64.28,"c":64.8,"v":508100},{"d":"2013-12-17","o":64.67,"h":64.96,"l":64.18,"c":64.51,"v":537200},{"d":"2013-12-18","o":64.85,"h":65.46,"l":63.6,"c":65.35,"v":799500},{"d":"2013-12-19","o":65.29,"h":65.62,"l":64.83,"c":65.17,"v":494500},{"d":"2013-12-20","o":65.52,"h":66.24,"l":65.13,"c":65.74,"v":1315900},{"d":"2013-12-23","o":66.13,"h":66.37,"l":65.5,"c":65.94,"v":574100},{"d":"2013-12-24","o":66.11,"h":66.47,"l":65.82,"c":66.25,"v":179700},{"d":"2013-12-26","o":66.5,"h":66.73,"l":66.02,"c":66.29,"v":230000},{"d":"2013-12-27","o":66.51,"h":66.69,"l":65.77,"c":66.08,"v":223800},{"d":"2013-12-30","o":66.1,"h":66.44,"l":65.82,"c":66.23,"v":252200},{"d":"2013-12-31","o":66.36,"h":66.69,"l":66.2,"c":66.37,"v":275800},{"d":"2014-01-02","o":66.04,"h":66.19,"l":65.15,"c":65.32,"v":375500},{"d":"2014-01-03","o":65.5,"h":66.03,"l":65.21,"c":65.72,"v":567800},{"d":"2014-01-06","o":66.18,"h":66.54,"l":65.88,"c":66.18,"v":660100},{"d":"2014-01-07","o":66.23,"h":67.35,"l":66.13,"c":66.82,"v":486400},{"d":"2014-01-08","o":66.81,"h":68.95,"l":66.71,"c":67.58,"v":1795600},{"d":"2014-01-09","o":67.95,"h":68.71,"l":67.88,"c":68.38,"v":831700},{"d":"2014-01-10","o":68.51,"h":68.64,"l":67.59,"c":67.74,"v":611300},{"d":"2014-01-13","o":67.81,"h":68.26,"l":66.55,"c":66.63,"v":581000},{"d":"2014-01-14","o":66.81,"h":67.41,"l":66.69,"c":67.31,"v":362300},{"d":"2014-01-15","o":67.49,"h":68.04,"l":67.34,"c":67.88,"v":584800},{"d":"2014-01-16","o":67.82,"h":67.89,"l":67.13,"c":67.51,"v":380900},{"d":"2014-01-17","o":67.6,"h":67.83,"l":67.31,"c":67.65,"v":361700},{"d":"2014-01-21","o":67.85,"h":68.38,"l":67.06,"c":67.52,"v":411800},{"d":"2014-01-22","o":67.57,"h":67.94,"l":67.31,"c":67.37,"v":599300},{"d":"2014-01-23","o":66.89,"h":67.24,"l":65.96,"c":66.08,"v":533600},{"d":"2014-01-24","o":65.46,"h":65.66,"l":64.12,"c":64.14,"v":568200},{"d":"2014-01-27","o":64.29,"h":65.22,"l":64.05,"c":64.68,"v":768200},{"d":"2014-01-28","o":64.87,"h":65.79,"l":64.87,"c":65.53,"v":654400},{"d":"2014-01-29","o":64.9,"h":65.11,"l":64.21,"c":64.35,"v":710200},{"d":"2014-01-30","o":64.79,"h":65.69,"l":64.57,"c":65.66,"v":420700},{"d":"2014-01-31","o":64.55,"h":66.01,"l":64.55,"c":65.35,"v":970700},{"d":"2014-02-03","o":65.43,"h":65.93,"l":63.93,"c":64,"v":1280300},{"d":"2014-02-04","o":64.29,"h":64.86,"l":64.05,"c":64.47,"v":605800},{"d":"2014-02-05","o":64.29,"h":65.05,"l":63.99,"c":64.95,"v":605400},{"d":"2014-02-06","o":62.92,"h":64.06,"l":59.17,"c":64,"v":2125400},{"d":"2014-02-07","o":64.18,"h":65.35,"l":63.97,"c":64.37,"v":947700},{"d":"2014-02-10","o":64.31,"h":64.56,"l":63.57,"c":64.32,"v":613000},{"d":"2014-02-11","o":64.27,"h":64.44,"l":63.46,"c":64.07,"v":748000},{"d":"2014-02-12","o":64.25,"h":64.27,"l":63.31,"c":63.6,"v":709600},{"d":"2014-02-13","o":63.23,"h":63.9,"l":62.54,"c":63.89,"v":633800},{"d":"2014-02-14","o":63.59,"h":64.16,"l":63.47,"c":64.05,"v":452700},{"d":"2014-02-18","o":64.17,"h":64.97,"l":63.9,"c":64.54,"v":680700},{"d":"2014-02-19","o":64.45,"h":65.36,"l":63.79,"c":63.8,"v":443400},{"d":"2014-02-20","o":63.6,"h":63.94,"l":62.93,"c":63.86,"v":422800},{"d":"2014-02-21","o":64.01,"h":64.19,"l":63.55,"c":63.64,"v":639700},{"d":"2014-02-24","o":63.69,"h":64.53,"l":63.61,"c":64.1,"v":785200},{"d":"2014-02-25","o":64.13,"h":64.13,"l":63.55,"c":63.67,"v":567200},{"d":"2014-02-26","o":63.78,"h":64.19,"l":63.33,"c":63.62,"v":547200},{"d":"2014-02-27","o":63.71,"h":65.03,"l":63.71,"c":64.91,"v":1118700},{"d":"2014-02-28","o":64.79,"h":65.81,"l":64.79,"c":65.63,"v":658100},{"d":"2014-03-03","o":64.9,"h":65.58,"l":64.79,"c":65.14,"v":573200},{"d":"2014-03-04","o":65.9,"h":66.26,"l":65.56,"c":66.26,"v":577800},{"d":"2014-03-05","o":66.23,"h":66.66,"l":65.89,"c":66.47,"v":491900},{"d":"2014-03-06","o":66.56,"h":67.27,"l":66.47,"c":67.11,"v":641500},{"d":"2014-03-07","o":67.3,"h":68.29,"l":67.3,"c":67.94,"v":749400},{"d":"2014-03-10","o":67.69,"h":69.12,"l":67.55,"c":68.7,"v":946200},{"d":"2014-03-11","o":68.61,"h":69.26,"l":66.56,"c":66.94,"v":1002600},{"d":"2014-03-12","o":66.34,"h":66.34,"l":65.66,"c":65.9,"v":877500},{"d":"2014-03-13","o":66.06,"h":66.25,"l":64.78,"c":65.01,"v":592700},{"d":"2014-03-14","o":64.96,"h":65.78,"l":64.96,"c":65.37,"v":614000},{"d":"2014-03-17","o":65.59,"h":66.31,"l":65.56,"c":65.71,"v":495100},{"d":"2014-03-18","o":65.81,"h":66.38,"l":65.71,"c":66.26,"v":348800},{"d":"2014-03-19","o":66.37,"h":66.4,"l":64.91,"c":65.23,"v":707200},{"d":"2014-03-20","o":65.1,"h":66.04,"l":64.94,"c":65.73,"v":357800},{"d":"2014-03-21","o":66.24,"h":66.5,"l":65.69,"c":65.81,"v":725000},{"d":"2014-03-24","o":65.81,"h":66.52,"l":65.58,"c":65.77,"v":424100},{"d":"2014-03-25","o":65.98,"h":66.2,"l":65.36,"c":65.46,"v":469700},{"d":"2014-03-26","o":65.82,"h":66.22,"l":65.11,"c":65.11,"v":332300},{"d":"2014-03-27","o":65.03,"h":65.24,"l":63.46,"c":63.68,"v":761400},{"d":"2014-03-28","o":64.03,"h":64.24,"l":63.6,"c":63.82,"v":354700},{"d":"2014-03-31","o":64.09,"h":65.08,"l":64.09,"c":64.96,"v":433800},{"d":"2014-04-01","o":65.32,"h":65.83,"l":65.18,"c":65.8,"v":496000},{"d":"2014-04-02","o":65.75,"h":65.98,"l":65.48,"c":65.91,"v":621600},{"d":"2014-04-03","o":66.18,"h":66.85,"l":65.96,"c":66.42,"v":500900},{"d":"2014-04-04","o":66.67,"h":66.83,"l":65.58,"c":65.61,"v":335400},{"d":"2014-04-07","o":65.52,"h":65.76,"l":64.44,"c":64.76,"v":668100},{"d":"2014-04-08","o":64.69,"h":65.27,"l":64.47,"c":64.74,"v":754900},{"d":"2014-04-09","o":65.02,"h":65.17,"l":64.36,"c":64.82,"v":490300},{"d":"2014-04-10","o":64.92,"h":65.44,"l":63.77,"c":63.77,"v":530800},{"d":"2014-04-11","o":63.28,"h":63.77,"l":62.97,"c":63.22,"v":433500},{"d":"2014-04-14","o":63.7,"h":64.06,"l":63.21,"c":63.54,"v":523000},{"d":"2014-04-15","o":63.66,"h":63.81,"l":62.54,"c":63.77,"v":659000},{"d":"2014-04-16","o":64.25,"h":65.14,"l":64.2,"c":64.96,"v":529000},{"d":"2014-04-17","o":65.01,"h":66.23,"l":65.01,"c":65.95,"v":409800},{"d":"2014-04-21","o":65.82,"h":66.21,"l":65.63,"c":65.91,"v":351300},{"d":"2014-04-22","o":66.02,"h":66.79,"l":65.74,"c":66.39,"v":392600},{"d":"2014-04-23","o":66.34,"h":66.91,"l":66.34,"c":66.63,"v":439500},{"d":"2014-04-24","o":64.87,"h":67.91,"l":64.87,"c":67.17,"v":1010600},{"d":"2014-04-25","o":67.16,"h":67.32,"l":66.34,"c":66.71,"v":438800},{"d":"2014-04-28","o":66.94,"h":66.99,"l":65.47,"c":66.02,"v":975900},{"d":"2014-04-29","o":66.02,"h":66.99,"l":65.97,"c":66.7,"v":542400},{"d":"2014-04-30","o":66.74,"h":67.67,"l":66.39,"c":67.41,"v":591100},{"d":"2014-05-01","o":67.39,"h":68.33,"l":67.1,"c":67.63,"v":426100},{"d":"2014-05-02","o":67.57,"h":68.3,"l":67.51,"c":68.02,"v":387700},{"d":"2014-05-05","o":67.53,"h":68.11,"l":67.29,"c":67.75,"v":325300},{"d":"2014-05-06","o":67.65,"h":67.83,"l":66.65,"c":66.66,"v":573100},{"d":"2014-05-07","o":66.82,"h":67.14,"l":66.1,"c":66.32,"v":703200},{"d":"2014-05-08","o":66.36,"h":67.09,"l":65.95,"c":66.9,"v":473900},{"d":"2014-05-09","o":66.89,"h":67.81,"l":66.54,"c":67.64,"v":711700},{"d":"2014-05-12","o":67.82,"h":68.46,"l":67.74,"c":68.23,"v":394000},{"d":"2014-05-13","o":68.25,"h":68.63,"l":68.01,"c":68.45,"v":321700},{"d":"2014-05-14","o":68.3,"h":68.59,"l":67.43,"c":67.65,"v":406900},{"d":"2014-05-15","o":67.33,"h":67.54,"l":65.94,"c":66.99,"v":444000},{"d":"2014-05-16","o":65.59,"h":66.67,"l":65.43,"c":66.53,"v":525000},{"d":"2014-05-19","o":66.36,"h":66.92,"l":66.14,"c":66.51,"v":375500},{"d":"2014-05-20","o":66.45,"h":66.88,"l":66.17,"c":66.31,"v":564100},{"d":"2014-05-21","o":66.47,"h":66.96,"l":66.23,"c":66.56,"v":291500},{"d":"2014-05-22","o":66.25,"h":66.92,"l":66.18,"c":66.54,"v":406400},{"d":"2014-05-23","o":66.54,"h":66.83,"l":66.4,"c":66.57,"v":324700},{"d":"2014-05-27","o":66.8,"h":67.68,"l":66.57,"c":67.67,"v":489800},{"d":"2014-05-28","o":67.75,"h":68,"l":67.16,"c":67.39,"v":391500},{"d":"2014-05-29","o":67.41,"h":67.82,"l":67.22,"c":67.75,"v":285600},{"d":"2014-05-30","o":67.69,"h":68.15,"l":67.69,"c":67.81,"v":397100},{"d":"2014-06-02","o":67.97,"h":68.37,"l":67.51,"c":68.32,"v":374800},{"d":"2014-06-03","o":68,"h":68.46,"l":67.8,"c":68.41,"v":490100},{"d":"2014-06-04","o":68.46,"h":69.59,"l":68.23,"c":69.21,"v":410000},{"d":"2014-06-05","o":69.42,"h":69.57,"l":68.75,"c":69.39,"v":764800},{"d":"2014-06-06","o":69.48,"h":69.71,"l":69.18,"c":69.27,"v":660100},{"d":"2014-06-09","o":69.09,"h":69.35,"l":68.67,"c":68.83,"v":1048700},{"d":"2014-06-10","o":68.65,"h":68.97,"l":68.42,"c":68.57,"v":755000},{"d":"2014-06-11","o":68.45,"h":68.62,"l":68.14,"c":68.17,"v":448000},{"d":"2014-06-12","o":68.2,"h":68.26,"l":67.51,"c":67.63,"v":652100},{"d":"2014-06-13","o":67.73,"h":68.03,"l":67.18,"c":67.53,"v":909400},{"d":"2014-06-16","o":67.33,"h":67.45,"l":66.88,"c":66.92,"v":605200},{"d":"2014-06-17","o":66.91,"h":67.81,"l":66.8,"c":67.45,"v":680700},{"d":"2014-06-18","o":67.45,"h":67.84,"l":66.87,"c":67.71,"v":520400},{"d":"2014-06-19","o":67.78,"h":67.98,"l":67.12,"c":67.98,"v":517800},{"d":"2014-06-20","o":68.02,"h":68.28,"l":67.69,"c":68.12,"v":541100},{"d":"2014-06-23","o":68.14,"h":68.36,"l":67.66,"c":67.91,"v":383800},{"d":"2014-06-24","o":67.68,"h":68.51,"l":67.33,"c":67.35,"v":340300},{"d":"2014-06-25","o":66.84,"h":67.08,"l":65.9,"c":66.29,"v":874300},{"d":"2014-06-26","o":66.33,"h":66.33,"l":65.69,"c":66.17,"v":462200},{"d":"2014-06-27","o":65.73,"h":66.14,"l":65.17,"c":65.59,"v":807000},{"d":"2014-06-30","o":65.65,"h":66.13,"l":65.26,"c":65.55,"v":575300},{"d":"2014-07-01","o":65.98,"h":66.84,"l":65.79,"c":66.28,"v":550100},{"d":"2014-07-02","o":66.2,"h":66.41,"l":65.28,"c":65.45,"v":644800},{"d":"2014-07-03","o":65.93,"h":66.36,"l":65.27,"c":66.11,"v":995200},{"d":"2014-07-07","o":66.09,"h":66.63,"l":65.9,"c":66.25,"v":840500},{"d":"2014-07-08","o":66.06,"h":66.19,"l":65.52,"c":66,"v":826400},{"d":"2014-07-09","o":66.22,"h":66.33,"l":65.08,"c":65.47,"v":926300},{"d":"2014-07-10","o":64.42,"h":65.97,"l":64.42,"c":65.76,"v":682800},{"d":"2014-07-11","o":65.54,"h":66.19,"l":65.16,"c":66.04,"v":567200},{"d":"2014-07-14","o":66.39,"h":66.75,"l":66.11,"c":66.17,"v":368400},{"d":"2014-07-15","o":66.29,"h":66.66,"l":66.03,"c":66.34,"v":341500},{"d":"2014-07-16","o":66.42,"h":66.64,"l":65.85,"c":66.1,"v":398900},{"d":"2014-07-17","o":65.6,"h":65.83,"l":64.69,"c":64.84,"v":505900},{"d":"2014-07-18","o":65.08,"h":65.75,"l":64.94,"c":65.69,"v":347100},{"d":"2014-07-21","o":65.33,"h":65.76,"l":65.2,"c":65.6,"v":334100},{"d":"2014-07-22","o":65.69,"h":65.94,"l":65.48,"c":65.77,"v":483200},{"d":"2014-07-23","o":65.7,"h":66,"l":65.5,"c":65.83,"v":382600},{"d":"2014-07-24","o":66.64,"h":66.99,"l":64.89,"c":65.79,"v":689800},{"d":"2014-07-25","o":65.54,"h":66.17,"l":65.44,"c":65.91,"v":524600},{"d":"2014-07-28","o":65.81,"h":66.51,"l":65.69,"c":66.39,"v":510400},{"d":"2014-07-29","o":66.38,"h":66.45,"l":65.19,"c":65.2,"v":566600},{"d":"2014-07-30","o":65.24,"h":65.51,"l":64.33,"c":64.67,"v":376400},{"d":"2014-07-31","o":64.48,"h":64.58,"l":63.27,"c":63.36,"v":593400},{"d":"2014-08-01","o":63.09,"h":63.7,"l":63.02,"c":63.48,"v":496900},{"d":"2014-08-04","o":63.69,"h":63.97,"l":63.2,"c":63.73,"v":519700},{"d":"2014-08-05","o":63.77,"h":64.03,"l":63.24,"c":63.44,"v":663100},{"d":"2014-08-06","o":63.2,"h":64.07,"l":63.14,"c":63.78,"v":337900},{"d":"2014-08-07","o":64.01,"h":64.37,"l":63.23,"c":63.49,"v":461500},{"d":"2014-08-08","o":63.43,"h":64.23,"l":63.17,"c":64.19,"v":404300},{"d":"2014-08-11","o":64.23,"h":64.76,"l":63.78,"c":63.84,"v":381200},{"d":"2014-08-12","o":63.75,"h":64.31,"l":63.7,"c":64.03,"v":317800},{"d":"2014-08-13","o":64.22,"h":64.82,"l":64.03,"c":64.73,"v":286300},{"d":"2014-08-14","o":64.73,"h":65.22,"l":64.71,"c":65.2,"v":356700},{"d":"2014-08-15","o":65.27,"h":65.5,"l":64.49,"c":64.91,"v":340100},{"d":"2014-08-18","o":65.28,"h":66.2,"l":65.06,"c":66.18,"v":561000},{"d":"2014-08-19","o":66.2,"h":66.38,"l":65.79,"c":65.83,"v":392000},{"d":"2014-08-20","o":65.66,"h":65.9,"l":65.47,"c":65.67,"v":324400},{"d":"2014-08-21","o":65.45,"h":65.86,"l":65.17,"c":65.78,"v":299100},{"d":"2014-08-22","o":65.69,"h":65.7,"l":64.95,"c":64.99,"v":613400},{"d":"2014-08-25","o":65.46,"h":66.24,"l":65.26,"c":65.99,"v":315700},{"d":"2014-08-26","o":66.04,"h":66.54,"l":66.01,"c":66.43,"v":225500},{"d":"2014-08-27","o":66.36,"h":66.66,"l":66.24,"c":66.53,"v":270700},{"d":"2014-08-28","o":66.21,"h":66.73,"l":65.96,"c":66.58,"v":236800},{"d":"2014-08-29","o":66.74,"h":66.98,"l":66.49,"c":66.75,"v":351200},{"d":"2014-09-02","o":66.78,"h":67.28,"l":66.58,"c":66.84,"v":322800},{"d":"2014-09-03","o":67.2,"h":67.23,"l":66.35,"c":66.41,"v":443000},{"d":"2014-09-04","o":66.45,"h":66.86,"l":66.2,"c":66.42,"v":607000},{"d":"2014-09-05","o":66.43,"h":67.07,"l":66.05,"c":66.66,"v":525300},{"d":"2014-09-08","o":66.79,"h":67,"l":66.24,"c":66.66,"v":321000},{"d":"2014-09-09","o":66.5,"h":66.5,"l":65.51,"c":65.66,"v":528300},{"d":"2014-09-10","o":65.65,"h":66,"l":65.08,"c":65.42,"v":418200},{"d":"2014-09-11","o":65.13,"h":65.38,"l":64.72,"c":64.77,"v":372000},{"d":"2014-09-12","o":64.73,"h":65.26,"l":64.37,"c":64.68,"v":741600},{"d":"2014-09-15","o":64.77,"h":65.57,"l":64.32,"c":65.18,"v":622900},{"d":"2014-09-16","o":65.24,"h":65.66,"l":65.19,"c":65.42,"v":276600},{"d":"2014-09-17","o":65.42,"h":65.7,"l":65.04,"c":65.3,"v":473500},{"d":"2014-09-18","o":65.52,"h":65.8,"l":65.29,"c":65.77,"v":374600},{"d":"2014-09-19","o":66.01,"h":66.49,"l":65.82,"c":66.32,"v":725500},{"d":"2014-09-22","o":66.13,"h":66.21,"l":65.56,"c":65.72,"v":311700},{"d":"2014-09-23","o":65.44,"h":65.7,"l":64.86,"c":64.86,"v":317900},{"d":"2014-09-24","o":64.85,"h":65.66,"l":64.77,"c":65.47,"v":293300},{"d":"2014-09-25","o":65.29,"h":65.55,"l":64.66,"c":64.82,"v":541400},{"d":"2014-09-26","o":64.81,"h":65.52,"l":64.64,"c":65.3,"v":339000},{"d":"2014-09-29","o":65.14,"h":65.25,"l":64.33,"c":64.63,"v":422900},{"d":"2014-09-30","o":64.57,"h":64.87,"l":64.04,"c":64.3,"v":427600},{"d":"2014-10-01","o":64.11,"h":64.24,"l":63.02,"c":63.03,"v":554700},{"d":"2014-10-02","o":63,"h":63.54,"l":62.29,"c":63.45,"v":660400},{"d":"2014-10-03","o":63.93,"h":64.45,"l":63.67,"c":64.32,"v":681500},{"d":"2014-10-06","o":64.54,"h":64.62,"l":63.5,"c":63.74,"v":453800},{"d":"2014-10-07","o":63.33,"h":63.52,"l":62.66,"c":62.69,"v":456800},{"d":"2014-10-08","o":62.8,"h":63.78,"l":62.51,"c":63.7,"v":723200},{"d":"2014-10-09","o":63.58,"h":63.74,"l":62.01,"c":62.05,"v":861600},{"d":"2014-10-10","o":61.98,"h":62.68,"l":61.4,"c":61.41,"v":626600},{"d":"2014-10-13","o":61.19,"h":61.83,"l":60.77,"c":60.81,"v":507000},{"d":"2014-10-14","o":61.06,"h":62.22,"l":60.83,"c":61.69,"v":517300},{"d":"2014-10-15","o":60.99,"h":61.55,"l":60.34,"c":61.09,"v":1043400},{"d":"2014-10-16","o":60.2,"h":61.91,"l":60.16,"c":61.66,"v":606300},{"d":"2014-10-17","o":62.05,"h":62.79,"l":61.9,"c":62.32,"v":571800},{"d":"2014-10-20","o":62.33,"h":62.87,"l":62.06,"c":62.77,"v":413400},{"d":"2014-10-21","o":63.06,"h":64.47,"l":62.93,"c":64.37,"v":349600},{"d":"2014-10-22","o":64.44,"h":64.99,"l":64.07,"c":64.11,"v":327900},{"d":"2014-10-23","o":64.86,"h":65.02,"l":64.4,"c":64.54,"v":382400},{"d":"2014-10-24","o":64.47,"h":65.6,"l":64.47,"c":65.59,"v":370600},{"d":"2014-10-27","o":65.39,"h":66.6,"l":65.1,"c":66.5,"v":448700},{"d":"2014-10-28","o":66.6,"h":67.09,"l":66.23,"c":66.74,"v":662500},{"d":"2014-10-29","o":66.93,"h":67.44,"l":66.55,"c":67.23,"v":503500},{"d":"2014-10-30","o":67.15,"h":67.82,"l":66.15,"c":67.7,"v":539800},{"d":"2014-10-31","o":68.32,"h":68.43,"l":67.84,"c":68.22,"v":626500},{"d":"2014-11-03","o":68.43,"h":69.26,"l":68.39,"c":68.63,"v":618600},{"d":"2014-11-04","o":68.61,"h":68.98,"l":68.28,"c":68.67,"v":387800},{"d":"2014-11-05","o":68.84,"h":69.13,"l":68.45,"c":68.59,"v":441600},{"d":"2014-11-06","o":68.46,"h":68.48,"l":67.51,"c":68.42,"v":480900},{"d":"2014-11-07","o":68.28,"h":68.56,"l":67.81,"c":67.97,"v":430700},{"d":"2014-11-10","o":68.11,"h":68.22,"l":67.62,"c":68,"v":391000},{"d":"2014-11-11","o":68.05,"h":68.18,"l":67.68,"c":67.81,"v":258700},{"d":"2014-11-12","o":67.5,"h":68.44,"l":67.5,"c":68.14,"v":543100},{"d":"2014-11-13","o":68.16,"h":68.24,"l":67.54,"c":67.84,"v":529000},{"d":"2014-11-14","o":67.67,"h":68.02,"l":67.3,"c":67.59,"v":679300},{"d":"2014-11-17","o":67.59,"h":68.18,"l":67.36,"c":67.94,"v":624000},{"d":"2014-11-18","o":68,"h":68.28,"l":67.83,"c":67.99,"v":515200},{"d":"2014-11-19","o":67.93,"h":68,"l":67.62,"c":67.7,"v":434700},{"d":"2014-11-20","o":67.42,"h":68.25,"l":67.42,"c":67.97,"v":737600},{"d":"2014-11-21","o":68.65,"h":68.73,"l":68.08,"c":68.69,"v":2001800},{"d":"2014-11-24","o":68.67,"h":68.79,"l":68.17,"c":68.35,"v":686800},{"d":"2014-11-25","o":68.17,"h":68.38,"l":67.69,"c":67.94,"v":569900},{"d":"2014-11-26","o":67.7,"h":67.86,"l":67.38,"c":67.59,"v":451600},{"d":"2014-11-28","o":67.53,"h":68,"l":67.16,"c":67.59,"v":179600},{"d":"2014-12-01","o":67.16,"h":67.66,"l":66.95,"c":67.35,"v":585600},{"d":"2014-12-02","o":67.43,"h":67.98,"l":67.29,"c":67.84,"v":513700},{"d":"2014-12-03","o":67.94,"h":69.78,"l":67.72,"c":68.64,"v":1266500},{"d":"2014-12-04","o":68.45,"h":69.25,"l":68.45,"c":69,"v":706200},{"d":"2014-12-05","o":69.09,"h":69.62,"l":68.66,"c":68.79,"v":629000},{"d":"2014-12-08","o":68.78,"h":69.47,"l":68.59,"c":69.07,"v":624100},{"d":"2014-12-09","o":68.34,"h":68.68,"l":67.94,"c":68.4,"v":415400},{"d":"2014-12-10","o":68.32,"h":68.52,"l":67.38,"c":67.4,"v":479900},{"d":"2014-12-11","o":67.55,"h":68.5,"l":67.53,"c":67.99,"v":412500},{"d":"2014-12-12","o":67.34,"h":67.88,"l":66.17,"c":66.19,"v":392600},{"d":"2014-12-15","o":66.36,"h":66.63,"l":65.11,"c":65.4,"v":737400},{"d":"2014-12-16","o":65.21,"h":66.5,"l":64.88,"c":65.07,"v":547500},{"d":"2014-12-17","o":65.36,"h":66.42,"l":65.33,"c":66.19,"v":615300},{"d":"2014-12-18","o":67.19,"h":67.71,"l":66.53,"c":67.71,"v":486900},{"d":"2014-12-19","o":68.03,"h":68.8,"l":67.75,"c":68.65,"v":681200},{"d":"2014-12-22","o":68.9,"h":69,"l":68.47,"c":68.71,"v":364300},{"d":"2014-12-23","o":69.1,"h":69.66,"l":68.72,"c":69.23,"v":337200},{"d":"2014-12-24","o":69.43,"h":69.63,"l":68.83,"c":69.17,"v":214400},{"d":"2014-12-26","o":69.29,"h":69.53,"l":69.03,"c":69.06,"v":240700},{"d":"2014-12-29","o":69,"h":69.88,"l":68.75,"c":69.19,"v":272000},{"d":"2014-12-30","o":69.07,"h":69.81,"l":68.63,"c":69.52,"v":226700},{"d":"2014-12-31","o":69.69,"h":69.94,"l":68.39,"c":68.43,"v":299000},{"d":"2015-01-02","o":68.52,"h":68.82,"l":67.48,"c":67.77,"v":452300},{"d":"2015-01-05","o":67.65,"h":67.76,"l":65.99,"c":66.25,"v":656400},{"d":"2015-01-06","o":66.23,"h":66.84,"l":65.16,"c":65.33,"v":686000},{"d":"2015-01-07","o":65.7,"h":66.15,"l":65.2,"c":65.59,"v":576600},{"d":"2015-01-08","o":66.2,"h":66.85,"l":66.09,"c":66.57,"v":759400},{"d":"2015-01-09","o":66.81,"h":66.86,"l":65.93,"c":66.34,"v":602200},{"d":"2015-01-12","o":66.48,"h":66.69,"l":65.64,"c":66.02,"v":488600},{"d":"2015-01-13","o":66.43,"h":67.53,"l":65.51,"c":66.02,"v":556100},{"d":"2015-01-14","o":65.08,"h":65.54,"l":64.6,"c":65.52,"v":505300},{"d":"2015-01-15","o":65.4,"h":65.61,"l":64.26,"c":64.66,"v":726600},{"d":"2015-01-16","o":64.65,"h":65.29,"l":64.5,"c":65.18,"v":609300},{"d":"2015-01-20","o":65.19,"h":65.5,"l":64.16,"c":64.45,"v":412500},{"d":"2015-01-21","o":64.2,"h":65.03,"l":63.78,"c":64.96,"v":695600},{"d":"2015-01-22","o":65.41,"h":66.09,"l":64.75,"c":65.96,"v":439400},{"d":"2015-01-23","o":65.8,"h":66.12,"l":65.26,"c":65.28,"v":417100},{"d":"2015-01-26","o":65.12,"h":65.6,"l":64.83,"c":65.37,"v":411600},{"d":"2015-01-27","o":64.68,"h":65.38,"l":64.67,"c":65.12,"v":454700},{"d":"2015-01-28","o":65.58,"h":65.68,"l":63.79,"c":63.83,"v":544000},{"d":"2015-01-29","o":64.08,"h":64.6,"l":63.57,"c":64.44,"v":373900},{"d":"2015-01-30","o":63.75,"h":64.54,"l":63.37,"c":63.51,"v":698000},{"d":"2015-02-02","o":63.57,"h":64.65,"l":63.28,"c":64.58,"v":368000},{"d":"2015-02-03","o":64.74,"h":65.72,"l":64.6,"c":65.66,"v":399300},{"d":"2015-02-04","o":65.53,"h":66.13,"l":65.39,"c":65.56,"v":372800},{"d":"2015-02-05","o":65.57,"h":66.32,"l":65.5,"c":66.28,"v":263800},{"d":"2015-02-06","o":66.55,"h":67.19,"l":66.15,"c":66.35,"v":356200},{"d":"2015-02-09","o":65.95,"h":66.4,"l":65.68,"c":65.84,"v":346300},{"d":"2015-02-10","o":66.33,"h":66.4,"l":65.72,"c":66.05,"v":347700},{"d":"2015-02-11","o":65.94,"h":66.53,"l":65.94,"c":66.3,"v":286400},{"d":"2015-02-12","o":66.49,"h":66.97,"l":65.89,"c":66.42,"v":748900},{"d":"2015-02-13","o":62.49,"h":63.16,"l":61.15,"c":61.44,"v":2456400},{"d":"2015-02-17","o":61.49,"h":61.88,"l":60.69,"c":60.87,"v":1349400},{"d":"2015-02-18","o":60.46,"h":61.1,"l":60.12,"c":60.57,"v":1230400},{"d":"2015-02-19","o":60.27,"h":61.04,"l":60.03,"c":60.83,"v":1309700},{"d":"2015-02-20","o":60.59,"h":60.8,"l":59.82,"c":60.67,"v":1241200},{"d":"2015-02-23","o":60.63,"h":60.74,"l":60.01,"c":60.22,"v":463200},{"d":"2015-02-24","o":59.88,"h":60.84,"l":59.83,"c":60.75,"v":790500},{"d":"2015-02-25","o":60.67,"h":61.52,"l":60.67,"c":61.27,"v":718300},{"d":"2015-02-26","o":61.06,"h":61.58,"l":60.89,"c":61.06,"v":677600},{"d":"2015-02-27","o":61.09,"h":61.67,"l":60.91,"c":61.27,"v":580400},{"d":"2015-03-02","o":61.27,"h":61.73,"l":60.63,"c":61.69,"v":490600},{"d":"2015-03-03","o":61.39,"h":62,"l":60.81,"c":61.37,"v":658300},{"d":"2015-03-04","o":60.97,"h":61.14,"l":60.43,"c":60.55,"v":643800},{"d":"2015-03-05","o":60.57,"h":61.75,"l":60.24,"c":61.64,"v":718700},{"d":"2015-03-06","o":61.57,"h":62.39,"l":61.29,"c":61.59,"v":623600},{"d":"2015-03-09","o":61.59,"h":62.53,"l":61.31,"c":62.2,"v":690700},{"d":"2015-03-10","o":61.88,"h":61.92,"l":60.83,"c":60.87,"v":417000},{"d":"2015-03-11","o":60.88,"h":61.07,"l":59.99,"c":60.3,"v":765000},{"d":"2015-03-12","o":60.83,"h":61.97,"l":60.67,"c":61.87,"v":430200},{"d":"2015-03-13","o":61.75,"h":61.95,"l":60.89,"c":61.22,"v":395000},{"d":"2015-03-16","o":61.35,"h":61.87,"l":61.29,"c":61.77,"v":390500},{"d":"2015-03-17","o":61.44,"h":62.04,"l":61.19,"c":61.85,"v":336400},{"d":"2015-03-18","o":61.75,"h":62.52,"l":61.33,"c":62.02,"v":629600},{"d":"2015-03-19","o":62.03,"h":62.19,"l":61,"c":61.31,"v":610300},{"d":"2015-03-20","o":61.31,"h":62.42,"l":61.31,"c":62.19,"v":1098200},{"d":"2015-03-23","o":62.19,"h":62.94,"l":62.14,"c":62.2,"v":651200},{"d":"2015-03-24","o":62.07,"h":62.5,"l":61.93,"c":62.11,"v":358400},{"d":"2015-03-25","o":62.04,"h":62.4,"l":60.94,"c":60.98,"v":437900},{"d":"2015-03-26","o":60.52,"h":61.44,"l":60.23,"c":61.31,"v":890900},{"d":"2015-03-27","o":61.28,"h":61.34,"l":60.59,"c":60.93,"v":277300},{"d":"2015-03-30","o":61.2,"h":62.02,"l":61.2,"c":61.61,"v":302500},{"d":"2015-03-31","o":61.47,"h":61.76,"l":61.03,"c":61.41,"v":347400},{"d":"2015-04-01","o":61.07,"h":61.8,"l":60.73,"c":61.16,"v":626600},{"d":"2015-04-02","o":61.08,"h":61.75,"l":60.94,"c":61.41,"v":461000},{"d":"2015-04-06","o":60.9,"h":61.6,"l":60.82,"c":61.33,"v":389100},{"d":"2015-04-07","o":61.38,"h":61.65,"l":61.11,"c":61.15,"v":304500},{"d":"2015-04-08","o":61.27,"h":61.82,"l":61.04,"c":61.7,"v":370600},{"d":"2015-04-09","o":61.71,"h":62.13,"l":61.48,"c":61.8,"v":304300},{"d":"2015-04-10","o":62.1,"h":62.19,"l":61.42,"c":61.79,"v":232900},{"d":"2015-04-13","o":61.66,"h":62.38,"l":61.61,"c":62.2,"v":373000},{"d":"2015-04-14","o":61.78,"h":62.12,"l":61.13,"c":61.58,"v":447200},{"d":"2015-04-15","o":61.61,"h":61.85,"l":61.07,"c":61.5,"v":296400},{"d":"2015-04-16","o":61.4,"h":62,"l":61.12,"c":61.75,"v":260800},{"d":"2015-04-17","o":61.33,"h":61.42,"l":60.62,"c":60.92,"v":447700},{"d":"2015-04-20","o":61,"h":61.64,"l":60.66,"c":61.25,"v":361000},{"d":"2015-04-21","o":61.34,"h":61.51,"l":60.3,"c":60.36,"v":516700},{"d":"2015-04-22","o":60.34,"h":60.86,"l":60,"c":60.61,"v":413400},{"d":"2015-04-23","o":60.58,"h":60.88,"l":60.28,"c":60.5,"v":289400},{"d":"2015-04-24","o":60.39,"h":60.69,"l":59.98,"c":60.09,"v":577500},{"d":"2015-04-27","o":60.28,"h":60.52,"l":59.73,"c":59.86,"v":478800},{"d":"2015-04-28","o":59.75,"h":60.82,"l":59.75,"c":60.69,"v":466800},{"d":"2015-04-29","o":60.49,"h":62.64,"l":60.27,"c":62.17,"v":1664400},{"d":"2015-04-30","o":61.76,"h":63.01,"l":60.93,"c":61.46,"v":1137800},{"d":"2015-05-01","o":61.85,"h":61.99,"l":61.2,"c":61.92,"v":591600},{"d":"2015-05-04","o":62.06,"h":62.53,"l":61.95,"c":62.47,"v":611000},{"d":"2015-05-05","o":62.31,"h":62.94,"l":62.22,"c":62.9,"v":784900},{"d":"2015-05-06","o":62,"h":64.56,"l":61.98,"c":64.54,"v":1524800},{"d":"2015-05-07","o":64.47,"h":65.44,"l":64.09,"c":64.66,"v":1122900},{"d":"2015-05-08","o":65,"h":65.19,"l":64.46,"c":64.66,"v":880600},{"d":"2015-05-11","o":64.5,"h":65.28,"l":64.41,"c":64.89,"v":923900},{"d":"2015-05-12","o":64.75,"h":64.99,"l":64.31,"c":64.32,"v":721100},{"d":"2015-05-13","o":64.18,"h":64.51,"l":63.97,"c":64.06,"v":735600},{"d":"2015-05-14","o":64.28,"h":65.05,"l":63.96,"c":64.92,"v":759900},{"d":"2015-05-15","o":65.37,"h":65.74,"l":65.15,"c":65.25,"v":1102400},{"d":"2015-05-18","o":65.13,"h":66.41,"l":65.1,"c":66.14,"v":723700},{"d":"2015-05-19","o":66.14,"h":66.48,"l":66.07,"c":66.4,"v":675700},{"d":"2015-05-20","o":66.34,"h":66.86,"l":66,"c":66.5,"v":656700},{"d":"2015-05-21","o":66.13,"h":66.56,"l":66.13,"c":66.46,"v":561000},{"d":"2015-05-22","o":66.32,"h":66.82,"l":66.2,"c":66.3,"v":400800},{"d":"2015-05-26","o":66.1,"h":66.28,"l":65.62,"c":65.68,"v":517500},{"d":"2015-05-27","o":65.75,"h":66.16,"l":65.72,"c":65.88,"v":423100},{"d":"2015-05-28","o":65.69,"h":65.89,"l":65.45,"c":65.86,"v":670000},{"d":"2015-05-29","o":65.88,"h":66.19,"l":65.64,"c":65.85,"v":1081700},{"d":"2015-06-01","o":66.02,"h":66.31,"l":65.57,"c":65.62,"v":501300},{"d":"2015-06-02","o":65.62,"h":66.1,"l":65.38,"c":65.74,"v":363500},{"d":"2015-06-03","o":65.93,"h":66.43,"l":65.55,"c":66.4,"v":622400},{"d":"2015-06-04","o":66.35,"h":66.48,"l":65.51,"c":65.56,"v":397200},{"d":"2015-06-05","o":65.93,"h":66.16,"l":65.55,"c":65.92,"v":402000},{"d":"2015-06-08","o":65.84,"h":66.14,"l":65.5,"c":65.55,"v":355700},{"d":"2015-06-09","o":65.37,"h":66.27,"l":65.22,"c":65.82,"v":911900},{"d":"2015-06-10","o":66.09,"h":67.66,"l":65.97,"c":67.55,"v":683100},{"d":"2015-06-11","o":67.61,"h":67.81,"l":66.92,"c":67.04,"v":914000},{"d":"2015-06-12","o":66.87,"h":67.09,"l":66.5,"c":66.82,"v":595000},{"d":"2015-06-15","o":66.23,"h":66.78,"l":65.94,"c":66.6,"v":624100},{"d":"2015-06-16","o":66.49,"h":68.07,"l":66.36,"c":67.71,"v":610500},{"d":"2015-06-17","o":67.89,"h":68.05,"l":67.35,"c":67.57,"v":546000},{"d":"2015-06-18","o":67.79,"h":68.91,"l":67.66,"c":68.61,"v":656600},{"d":"2015-06-19","o":68.47,"h":69.39,"l":68.27,"c":68.56,"v":1260500},{"d":"2015-06-22","o":68.83,"h":69.14,"l":68.19,"c":68.49,"v":768800},{"d":"2015-06-23","o":68.74,"h":69.24,"l":68.24,"c":68.87,"v":522700},{"d":"2015-06-24","o":68.76,"h":68.85,"l":68.35,"c":68.4,"v":580600},{"d":"2015-06-25","o":68.4,"h":68.62,"l":67.54,"c":68.03,"v":836600},{"d":"2015-06-26","o":68.3,"h":68.58,"l":67.84,"c":68.37,"v":860500},{"d":"2015-06-29","o":67.74,"h":68.07,"l":66.52,"c":66.61,"v":531100},{"d":"2015-06-30","o":67.48,"h":67.48,"l":66.6,"c":67,"v":669800},{"d":"2015-07-01","o":67.88,"h":68.7,"l":67.88,"c":68.55,"v":768600},{"d":"2015-07-02","o":68.87,"h":69.27,"l":68.32,"c":68.61,"v":550000},{"d":"2015-07-06","o":67.94,"h":68.67,"l":67.82,"c":68.39,"v":591500},{"d":"2015-07-07","o":68.53,"h":69.64,"l":67.86,"c":69.54,"v":838500},{"d":"2015-07-08","o":68.96,"h":69.3,"l":68.1,"c":68.14,"v":933800},{"d":"2015-07-09","o":68.87,"h":69.24,"l":68.7,"c":69,"v":438200},{"d":"2015-07-10","o":69.82,"h":70.39,"l":69.33,"c":70.2,"v":533400},{"d":"2015-07-13","o":70.58,"h":71.78,"l":70.36,"c":71.27,"v":825200},{"d":"2015-07-14","o":71.2,"h":71.99,"l":70.87,"c":71.94,"v":575400},{"d":"2015-07-15","o":72.12,"h":73.28,"l":71.64,"c":73.11,"v":691100},{"d":"2015-07-16","o":73.27,"h":73.69,"l":73.12,"c":73.54,"v":442500},{"d":"2015-07-17","o":73.32,"h":73.36,"l":72.36,"c":72.72,"v":565000},{"d":"2015-07-20","o":72.78,"h":72.98,"l":72.29,"c":72.39,"v":583500},{"d":"2015-07-21","o":72.57,"h":73.3,"l":72.44,"c":72.7,"v":531600},{"d":"2015-07-22","o":72.87,"h":73.46,"l":72.72,"c":73.15,"v":461900},{"d":"2015-07-23","o":73.36,"h":73.43,"l":72.49,"c":72.7,"v":408000},{"d":"2015-07-24","o":72.89,"h":73.9,"l":72.75,"c":73.06,"v":435600},{"d":"2015-07-27","o":72.66,"h":72.72,"l":72.17,"c":72.63,"v":479600},{"d":"2015-07-28","o":73.08,"h":73.08,"l":71.94,"c":72.89,"v":756900},{"d":"2015-07-29","o":75,"h":76.25,"l":74.08,"c":74.1,"v":1142900},{"d":"2015-07-30","o":74.33,"h":75.28,"l":73.72,"c":75.15,"v":1074400},{"d":"2015-07-31","o":75.38,"h":75.38,"l":74.33,"c":74.6,"v":802400},{"d":"2015-08-03","o":75.81,"h":76.38,"l":75.03,"c":76.33,"v":750800},{"d":"2015-08-04","o":76.39,"h":76.62,"l":75.69,"c":76.06,"v":473800},{"d":"2015-08-05","o":76.25,"h":77.03,"l":75.84,"c":76.67,"v":740800},{"d":"2015-08-06","o":76.96,"h":76.99,"l":76.18,"c":76.69,"v":496100},{"d":"2015-08-07","o":76.52,"h":77.11,"l":76.44,"c":77.06,"v":508100},{"d":"2015-08-10","o":77.51,"h":78.31,"l":77.33,"c":78.01,"v":349000},{"d":"2015-08-11","o":77.7,"h":79.74,"l":77.37,"c":79.13,"v":915000},{"d":"2015-08-12","o":78.54,"h":79,"l":77.79,"c":78.85,"v":696900},{"d":"2015-08-13","o":78.84,"h":79.99,"l":78.84,"c":79.56,"v":492800},{"d":"2015-08-14","o":79.85,"h":79.98,"l":79.46,"c":79.6,"v":628700},{"d":"2015-08-17","o":79.47,"h":79.52,"l":78.51,"c":79.48,"v":508700},{"d":"2015-08-18","o":79.54,"h":80.08,"l":79.16,"c":79.38,"v":433400},{"d":"2015-08-19","o":79.11,"h":79.53,"l":78.59,"c":78.94,"v":476500},{"d":"2015-08-20","o":78.62,"h":79.26,"l":77.09,"c":77.11,"v":434600},{"d":"2015-08-21","o":76.31,"h":76.66,"l":74.6,"c":74.85,"v":1851600},{"d":"2015-08-24","o":72,"h":76.83,"l":70.36,"c":71.59,"v":981200},{"d":"2015-08-25","o":73.69,"h":74.05,"l":71.94,"c":72.03,"v":1233400},{"d":"2015-08-26","o":73.85,"h":74.56,"l":72.41,"c":74.34,"v":768200},{"d":"2015-08-27","o":74.99,"h":75.46,"l":73.76,"c":75.1,"v":590200},{"d":"2015-08-28","o":74.51,"h":75.06,"l":74.35,"c":74.79,"v":473100},{"d":"2015-08-31","o":74.42,"h":74.88,"l":74.01,"c":74.35,"v":463300},{"d":"2015-09-01","o":73.06,"h":73.88,"l":71.79,"c":72.19,"v":770400},{"d":"2015-09-02","o":72.72,"h":73.1,"l":72.24,"c":73.09,"v":374900},{"d":"2015-09-03","o":73.17,"h":73.68,"l":72.85,"c":73.13,"v":468600},{"d":"2015-09-04","o":72.41,"h":72.79,"l":71.95,"c":72.44,"v":466300},{"d":"2015-09-08","o":73.57,"h":73.97,"l":72.87,"c":73.78,"v":468500},{"d":"2015-09-09","o":74.27,"h":74.8,"l":73.08,"c":73.32,"v":703900},{"d":"2015-09-10","o":75.07,"h":76.26,"l":74.15,"c":75.46,"v":743700},{"d":"2015-09-11","o":75.85,"h":77,"l":75.85,"c":76.82,"v":1008800},{"d":"2015-09-14","o":76.86,"h":76.93,"l":76.26,"c":76.64,"v":528900},{"d":"2015-09-15","o":76.93,"h":78.19,"l":76.04,"c":77.8,"v":676000},{"d":"2015-09-16","o":77.5,"h":77.89,"l":76.47,"c":76.92,"v":881100},{"d":"2015-09-17","o":76.97,"h":77.84,"l":76.48,"c":76.65,"v":535100},{"d":"2015-09-18","o":75.79,"h":75.85,"l":75.13,"c":75.5,"v":900500},{"d":"2015-09-21","o":75.94,"h":76.75,"l":75.68,"c":76.32,"v":437900},{"d":"2015-09-22","o":75.48,"h":75.95,"l":75.17,"c":75.6,"v":523400},{"d":"2015-09-23","o":75.5,"h":76.6,"l":75.5,"c":76.4,"v":510000},{"d":"2015-09-24","o":75.81,"h":77.14,"l":75.75,"c":76.98,"v":494000},{"d":"2015-09-25","o":77.8,"h":78.34,"l":77.44,"c":78.09,"v":578100},{"d":"2015-09-28","o":77.59,"h":77.94,"l":76.39,"c":76.62,"v":686700},{"d":"2015-09-29","o":76.86,"h":77.57,"l":76.31,"c":77.45,"v":521100},{"d":"2015-09-30","o":78.33,"h":79.18,"l":77.66,"c":79.01,"v":793500},{"d":"2015-10-01","o":79.04,"h":79.53,"l":77.83,"c":78.49,"v":581300},{"d":"2015-10-02","o":77.22,"h":78.25,"l":76.81,"c":78.25,"v":556400},{"d":"2015-10-05","o":78.59,"h":79.92,"l":78.45,"c":79.68,"v":662800},{"d":"2015-10-06","o":79.62,"h":80.72,"l":79.46,"c":80.15,"v":666400},{"d":"2015-10-07","o":80.42,"h":81.18,"l":79.71,"c":80.04,"v":834400},{"d":"2015-10-08","o":79.75,"h":81.83,"l":79.49,"c":81.72,"v":430900},{"d":"2015-10-09","o":81.66,"h":82.07,"l":80.42,"c":80.56,"v":539700},{"d":"2015-10-12","o":80.56,"h":80.95,"l":80.25,"c":80.42,"v":483200},{"d":"2015-10-13","o":80.23,"h":80.58,"l":79.95,"c":80.48,"v":475500},{"d":"2015-10-14","o":80.49,"h":80.82,"l":79.56,"c":79.67,"v":335700},{"d":"2015-10-15","o":80.15,"h":80.25,"l":79.57,"c":80,"v":548000},{"d":"2015-10-16","o":80.03,"h":80.74,"l":79.64,"c":80.07,"v":732000},{"d":"2015-10-19","o":80.06,"h":81.09,"l":79.63,"c":81.05,"v":679900},{"d":"2015-10-20","o":81.28,"h":82.38,"l":80.88,"c":82.2,"v":602000},{"d":"2015-10-21","o":81.28,"h":81.46,"l":78.72,"c":79.91,"v":1246400},{"d":"2015-10-22","o":80.18,"h":81.46,"l":80.03,"c":80.79,"v":451000},{"d":"2015-10-23","o":81.16,"h":82.01,"l":80.77,"c":81.85,"v":614400},{"d":"2015-10-26","o":82.01,"h":82.53,"l":81.61,"c":82.04,"v":467100},{"d":"2015-10-27","o":81.46,"h":81.73,"l":80.87,"c":81.08,"v":507800},{"d":"2015-10-28","o":79.99,"h":82.11,"l":78.33,"c":81.4,"v":875400},{"d":"2015-10-29","o":81.39,"h":82.58,"l":80.82,"c":82.44,"v":369700},{"d":"2015-10-30","o":82.58,"h":82.58,"l":81.52,"c":81.53,"v":528800},{"d":"2015-11-02","o":81.46,"h":83.09,"l":81.34,"c":82.93,"v":527600},{"d":"2015-11-03","o":82.65,"h":83.92,"l":82.1,"c":83.51,"v":596900},{"d":"2015-11-04","o":83.39,"h":84,"l":82.75,"c":82.89,"v":417800},{"d":"2015-11-05","o":82.76,"h":84.05,"l":82.76,"c":83.83,"v":441600},{"d":"2015-11-06","o":84.66,"h":85.13,"l":83.99,"c":84.9,"v":445800},{"d":"2015-11-09","o":84.89,"h":84.94,"l":83.65,"c":84.07,"v":343400},{"d":"2015-11-10","o":83.97,"h":85.01,"l":83.92,"c":84.87,"v":282300},{"d":"2015-11-11","o":85.17,"h":85.25,"l":84.25,"c":84.39,"v":273100},{"d":"2015-11-12","o":83.39,"h":84.29,"l":82.66,"c":82.76,"v":417600},{"d":"2015-11-13","o":82.76,"h":83.39,"l":82.06,"c":82.15,"v":447800},{"d":"2015-11-16","o":82.08,"h":83.55,"l":81.56,"c":83.47,"v":407800},{"d":"2015-11-17","o":83.71,"h":84.61,"l":83.37,"c":83.98,"v":465100},{"d":"2015-11-18","o":84.14,"h":85.7,"l":84.14,"c":85.53,"v":535700},{"d":"2015-11-19","o":85.71,"h":86.06,"l":85.28,"c":85.67,"v":457100},{"d":"2015-11-20","o":85.93,"h":86.62,"l":85.6,"c":86.29,"v":1107100},{"d":"2015-11-23","o":86.2,"h":86.99,"l":85.83,"c":85.89,"v":445400},{"d":"2015-11-24","o":85.53,"h":85.8,"l":84.7,"c":85.61,"v":651300},{"d":"2015-11-25","o":85.43,"h":85.76,"l":84.56,"c":84.81,"v":273200},{"d":"2015-11-27","o":85.04,"h":85.38,"l":84.41,"c":85.15,"v":176900},{"d":"2015-11-30","o":85.33,"h":86.33,"l":84.67,"c":85.52,"v":588900},{"d":"2015-12-01","o":85.91,"h":86.11,"l":85.05,"c":85.26,"v":494300},{"d":"2015-12-02","o":85.43,"h":85.87,"l":84.42,"c":84.62,"v":453500},{"d":"2015-12-03","o":84.75,"h":84.87,"l":82.75,"c":82.99,"v":841400},{"d":"2015-12-04","o":83.55,"h":86.92,"l":83.34,"c":86.56,"v":1128800},{"d":"2015-12-07","o":86.55,"h":87.2,"l":85.69,"c":86.81,"v":945600},{"d":"2015-12-08","o":86.22,"h":87.03,"l":85.68,"c":85.84,"v":571400},{"d":"2015-12-09","o":85.4,"h":86.26,"l":83.72,"c":84.09,"v":723500},{"d":"2015-12-10","o":84.21,"h":84.99,"l":83.93,"c":84.11,"v":347300},{"d":"2015-12-11","o":83.17,"h":83.85,"l":81.82,"c":82.29,"v":448600},{"d":"2015-12-14","o":82.22,"h":82.96,"l":80.86,"c":81.43,"v":636600},{"d":"2015-12-15","o":82.45,"h":82.67,"l":81.06,"c":81.85,"v":514800},{"d":"2015-12-16","o":82.44,"h":82.81,"l":81.49,"c":82.55,"v":439400},{"d":"2015-12-17","o":82.5,"h":82.5,"l":80.83,"c":80.89,"v":511800},{"d":"2015-12-18","o":80.6,"h":80.91,"l":78.82,"c":79.09,"v":1453100},{"d":"2015-12-21","o":79.44,"h":80.27,"l":78.62,"c":79.96,"v":502300},{"d":"2015-12-22","o":80.46,"h":80.78,"l":79.49,"c":80.48,"v":287500},{"d":"2015-12-23","o":80.95,"h":81.07,"l":80.02,"c":80.96,"v":253400},{"d":"2015-12-24","o":80.82,"h":81.28,"l":80.55,"c":80.88,"v":104900},{"d":"2015-12-28","o":80.51,"h":81.06,"l":79.79,"c":80.94,"v":356900},{"d":"2015-12-29","o":81.4,"h":82.18,"l":81.11,"c":81.99,"v":336400},{"d":"2015-12-30","o":81.94,"h":82.11,"l":81.37,"c":81.37,"v":243300},{"d":"2015-12-31","o":81.09,"h":81.54,"l":80.42,"c":80.54,"v":206800},{"d":"2016-01-04","o":78.94,"h":79.4,"l":77.69,"c":78.52,"v":734100},{"d":"2016-01-05","o":78.52,"h":80.44,"l":78.52,"c":79.83,"v":505000},{"d":"2016-01-06","o":78.86,"h":79.38,"l":77.74,"c":78.78,"v":740300},{"d":"2016-01-07","o":77.26,"h":78.65,"l":76.85,"c":77.01,"v":590800},{"d":"2016-01-08","o":77.72,"h":78.3,"l":75.96,"c":76.07,"v":978100},{"d":"2016-01-11","o":77.21,"h":77.64,"l":76.51,"c":77.4,"v":791700},{"d":"2016-01-12","o":77.76,"h":77.98,"l":76.97,"c":77.79,"v":511500},{"d":"2016-01-13","o":78.56,"h":79.16,"l":77.72,"c":78.45,"v":883700},{"d":"2016-01-14","o":78.57,"h":79.93,"l":77.69,"c":79.33,"v":860100},{"d":"2016-01-15","o":77.72,"h":78.71,"l":77.48,"c":78.27,"v":570800},{"d":"2016-01-19","o":79.12,"h":79.61,"l":78.08,"c":78.52,"v":975800},{"d":"2016-01-20","o":77.75,"h":78.13,"l":75.69,"c":76.64,"v":619100},{"d":"2016-01-21","o":76.76,"h":78.02,"l":76.66,"c":77.2,"v":543400},{"d":"2016-01-22","o":78.08,"h":79.68,"l":77.96,"c":79.47,"v":586900},{"d":"2016-01-25","o":79.42,"h":80.2,"l":78,"c":78.11,"v":698200},{"d":"2016-01-26","o":78.34,"h":79.8,"l":78.24,"c":79.21,"v":521300},{"d":"2016-01-27","o":79.13,"h":80.4,"l":78.54,"c":78.95,"v":612900},{"d":"2016-01-28","o":79.39,"h":79.95,"l":78.96,"c":79.45,"v":518600},{"d":"2016-01-29","o":79.8,"h":81.31,"l":79.75,"c":81.31,"v":604500},{"d":"2016-02-01","o":80.85,"h":81.49,"l":80.61,"c":80.98,"v":613000},{"d":"2016-02-02","o":79.82,"h":80.1,"l":79,"c":79.33,"v":647400},{"d":"2016-02-03","o":79.97,"h":79.97,"l":78.22,"c":79.45,"v":526400},{"d":"2016-02-04","o":79.12,"h":79.65,"l":78.06,"c":78.64,"v":568600},{"d":"2016-02-05","o":78.83,"h":79.52,"l":78.19,"c":78.48,"v":513700},{"d":"2016-02-08","o":77.34,"h":77.34,"l":75.51,"c":76.23,"v":954100},{"d":"2016-02-09","o":75.04,"h":76.96,"l":74.91,"c":76.49,"v":1033800},{"d":"2016-02-10","o":72.8,"h":72.8,"l":64.36,"c":66.23,"v":3033100},{"d":"2016-02-11","o":64.8,"h":68,"l":64.61,"c":66.91,"v":1970100},{"d":"2016-02-12","o":67.49,"h":68.09,"l":66.41,"c":67.07,"v":966700},{"d":"2016-02-16","o":67.35,"h":67.69,"l":66.45,"c":67.25,"v":805900},{"d":"2016-02-17","o":68.04,"h":69.63,"l":66.78,"c":69.25,"v":864000},{"d":"2016-02-18","o":69.13,"h":69.21,"l":68.09,"c":68.43,"v":950300},{"d":"2016-02-19","o":68.43,"h":70.34,"l":68.14,"c":70.33,"v":1802300},{"d":"2016-02-22","o":70.99,"h":71.17,"l":70.27,"c":70.59,"v":660900},{"d":"2016-02-23","o":70.27,"h":71.09,"l":70.02,"c":70.17,"v":781100},{"d":"2016-02-24","o":69.54,"h":71.08,"l":69.46,"c":70.61,"v":744200},{"d":"2016-02-25","o":70.16,"h":72.52,"l":69.71,"c":72.47,"v":788600},{"d":"2016-02-26","o":72.62,"h":73.41,"l":72.31,"c":72.74,"v":652400},{"d":"2016-02-29","o":72.51,"h":72.84,"l":71.1,"c":71.1,"v":773300},{"d":"2016-03-01","o":71.72,"h":73.6,"l":71.66,"c":73.34,"v":895000},{"d":"2016-03-02","o":72.97,"h":73.98,"l":72.3,"c":73.27,"v":862500},{"d":"2016-03-03","o":73.27,"h":74.32,"l":72.96,"c":74.15,"v":773600},{"d":"2016-03-04","o":74.32,"h":74.81,"l":73.62,"c":74.11,"v":748500},{"d":"2016-03-07","o":73.74,"h":74.11,"l":71.97,"c":73.45,"v":1042300},{"d":"2016-03-08","o":72.65,"h":75.56,"l":72.65,"c":75.22,"v":1002800},{"d":"2016-03-09","o":75.32,"h":76.8,"l":75.2,"c":76.63,"v":1011100},{"d":"2016-03-10","o":76.84,"h":77.4,"l":75.92,"c":76.78,"v":821300},{"d":"2016-03-11","o":77.61,"h":77.96,"l":77.06,"c":77.6,"v":719600},{"d":"2016-03-14","o":77.21,"h":77.96,"l":76.84,"c":77.43,"v":549300},{"d":"2016-03-15","o":77.12,"h":78.72,"l":76.74,"c":78.67,"v":667300},{"d":"2016-03-16","o":78.53,"h":78.78,"l":77.75,"c":77.93,"v":677700},{"d":"2016-03-17","o":77.79,"h":78.86,"l":77.32,"c":78.5,"v":594600},{"d":"2016-03-18","o":78.7,"h":78.79,"l":77.74,"c":78.02,"v":983900},{"d":"2016-03-21","o":78.02,"h":78.88,"l":77.99,"c":78.33,"v":545100},{"d":"2016-03-22","o":77.64,"h":79.25,"l":77.64,"c":78.61,"v":460800},{"d":"2016-03-23","o":78.7,"h":78.85,"l":77.9,"c":77.96,"v":699200},{"d":"2016-03-24","o":77.67,"h":77.91,"l":76.41,"c":77.18,"v":649100},{"d":"2016-03-28","o":77.37,"h":78.01,"l":76.62,"c":77.65,"v":574600},{"d":"2016-03-29","o":77.66,"h":77.83,"l":76.33,"c":77.11,"v":1028100},{"d":"2016-03-30","o":77.4,"h":78.69,"l":77.4,"c":78.36,"v":520100},{"d":"2016-03-31","o":78.26,"h":78.5,"l":77.06,"c":77.15,"v":500600},{"d":"2016-04-01","o":76.65,"h":78.25,"l":76.56,"c":78.11,"v":763500},{"d":"2016-04-04","o":78.08,"h":78.38,"l":77.34,"c":77.74,"v":591500},{"d":"2016-04-05","o":77.47,"h":78.19,"l":77.11,"c":77.38,"v":498600},{"d":"2016-04-06","o":77.4,"h":78,"l":76.76,"c":77.96,"v":473100},{"d":"2016-04-07","o":77.29,"h":77.8,"l":76.62,"c":77.09,"v":812800},{"d":"2016-04-08","o":77.44,"h":78.44,"l":77.44,"c":77.91,"v":507100},{"d":"2016-04-11","o":78.07,"h":79.09,"l":77.71,"c":78.62,"v":497400},{"d":"2016-04-12","o":78.95,"h":79.8,"l":77.99,"c":79.7,"v":724800},{"d":"2016-04-13","o":80.02,"h":81.38,"l":80.02,"c":81.27,"v":501400},{"d":"2016-04-14","o":81.05,"h":81.98,"l":80.58,"c":80.88,"v":518400},{"d":"2016-04-15","o":80.77,"h":81.18,"l":80.54,"c":80.84,"v":422400},{"d":"2016-04-18","o":80.2,"h":81.41,"l":79.92,"c":81.35,"v":370100},{"d":"2016-04-19","o":81.64,"h":81.97,"l":81.2,"c":81.52,"v":447400},{"d":"2016-04-20","o":81.36,"h":81.74,"l":81.06,"c":81.41,"v":716300},{"d":"2016-04-21","o":80.98,"h":81.09,"l":78.94,"c":78.98,"v":635300},{"d":"2016-04-22","o":79.05,"h":79.69,"l":78.94,"c":79.63,"v":592900},{"d":"2016-04-25","o":79.09,"h":79.46,"l":78.43,"c":78.98,"v":653100},{"d":"2016-04-26","o":78.98,"h":79.85,"l":78.73,"c":79.31,"v":883000},{"d":"2016-04-27","o":80.66,"h":85.56,"l":80.66,"c":85.33,"v":1728800},{"d":"2016-04-28","o":84.87,"h":85.69,"l":84.44,"c":84.59,"v":598700},{"d":"2016-04-29","o":84.22,"h":84.95,"l":83.86,"c":84.57,"v":1015500},{"d":"2016-05-02","o":85,"h":86.7,"l":84.97,"c":86.25,"v":711300},{"d":"2016-05-03","o":85.64,"h":86.59,"l":85.38,"c":86.23,"v":723500},{"d":"2016-05-04","o":85.8,"h":86.51,"l":85.28,"c":86.05,"v":461000},{"d":"2016-05-05","o":86.06,"h":86.71,"l":86.06,"c":86.25,"v":506000},{"d":"2016-05-06","o":85.7,"h":86.75,"l":85.44,"c":86.36,"v":353900},{"d":"2016-05-09","o":86.33,"h":86.98,"l":85.96,"c":86.07,"v":379900},{"d":"2016-05-10","o":86.11,"h":87.02,"l":86.11,"c":87.01,"v":609400},{"d":"2016-05-11","o":86.86,"h":88.02,"l":86.37,"c":86.39,"v":339100},{"d":"2016-05-12","o":86.58,"h":87.48,"l":86.36,"c":87.29,"v":383700},{"d":"2016-05-13","o":87.35,"h":87.68,"l":86.67,"c":87.01,"v":377900},{"d":"2016-05-16","o":86.93,"h":87.76,"l":86.42,"c":87.37,"v":328000},{"d":"2016-05-17","o":87.06,"h":87.44,"l":86.08,"c":86.32,"v":313900},{"d":"2016-05-18","o":86.29,"h":88.13,"l":86.23,"c":87.96,"v":418300},{"d":"2016-05-19","o":87.45,"h":87.98,"l":86.37,"c":87.16,"v":388100},{"d":"2016-05-20","o":87.76,"h":88.45,"l":87.04,"c":87.7,"v":474700},{"d":"2016-05-23","o":87.75,"h":88.03,"l":86.96,"c":87.14,"v":378500},{"d":"2016-05-24","o":87.67,"h":88.81,"l":87.61,"c":88.67,"v":374300},{"d":"2016-05-25","o":88.7,"h":89.22,"l":87.72,"c":87.74,"v":481000},{"d":"2016-05-26","o":87.36,"h":87.57,"l":86.57,"c":86.6,"v":498800},{"d":"2016-05-27","o":86.78,"h":87.45,"l":86.71,"c":87.45,"v":479500},{"d":"2016-05-31","o":87.52,"h":88.16,"l":86.93,"c":87.39,"v":712600},{"d":"2016-06-01","o":86.77,"h":86.86,"l":85.72,"c":86.45,"v":1270300},{"d":"2016-06-02","o":85.91,"h":86.8,"l":85.42,"c":85.67,"v":751700},{"d":"2016-06-03","o":85.04,"h":85.55,"l":84.43,"c":85.01,"v":605300},{"d":"2016-06-06","o":85.33,"h":85.41,"l":84.22,"c":84.69,"v":555300},{"d":"2016-06-07","o":84.72,"h":85.26,"l":84.44,"c":84.97,"v":431300},{"d":"2016-06-08","o":85.05,"h":85.43,"l":84.62,"c":85.08,"v":498500},{"d":"2016-06-09","o":84.54,"h":85.1,"l":83.68,"c":85.04,"v":545700},{"d":"2016-06-10","o":84.49,"h":85.22,"l":84.28,"c":84.77,"v":425600},{"d":"2016-06-13","o":84.22,"h":85.15,"l":84.07,"c":84.19,"v":390200},{"d":"2016-06-14","o":83.94,"h":84.81,"l":83.7,"c":83.96,"v":430700},{"d":"2016-06-15","o":84.32,"h":84.5,"l":83.49,"c":83.6,"v":486200},{"d":"2016-06-16","o":83.31,"h":85.29,"l":83.16,"c":85.25,"v":462400},{"d":"2016-06-17","o":85.04,"h":85.58,"l":84.58,"c":85.51,"v":1170400},{"d":"2016-06-20","o":86.05,"h":86.96,"l":85.65,"c":85.75,"v":459600},{"d":"2016-06-21","o":86.05,"h":86.4,"l":85.54,"c":85.86,"v":446600},{"d":"2016-06-22","o":86.06,"h":86.62,"l":85.75,"c":86.15,"v":450200},{"d":"2016-06-23","o":87,"h":87.21,"l":86.13,"c":86.58,"v":462000},{"d":"2016-06-24","o":82.78,"h":85.03,"l":82.78,"c":83.21,"v":684400},{"d":"2016-06-27","o":82.28,"h":82.48,"l":80.83,"c":81.01,"v":607000},{"d":"2016-06-28","o":81.9,"h":83.32,"l":81.28,"c":83.17,"v":506300},{"d":"2016-06-29","o":84.08,"h":84.39,"l":83.27,"c":84.34,"v":449300},{"d":"2016-06-30","o":84.78,"h":86.33,"l":84.16,"c":86.31,"v":457700},{"d":"2016-07-01","o":86.52,"h":88.24,"l":86.52,"c":87.95,"v":723100},{"d":"2016-07-05","o":87.62,"h":87.74,"l":85.26,"c":85.49,"v":498800},{"d":"2016-07-06","o":85.2,"h":85.87,"l":84.79,"c":85.4,"v":539400},{"d":"2016-07-07","o":85.43,"h":86.02,"l":83.99,"c":84.42,"v":416000},{"d":"2016-07-08","o":85.47,"h":86.53,"l":85.32,"c":86.43,"v":425000},{"d":"2016-07-11","o":86.83,"h":87.22,"l":86.53,"c":86.87,"v":238000},{"d":"2016-07-12","o":87.33,"h":87.95,"l":87.05,"c":87.53,"v":322900},{"d":"2016-07-13","o":87.73,"h":88.01,"l":87.43,"c":87.94,"v":212500},{"d":"2016-07-14","o":88.91,"h":89,"l":87.8,"c":88.31,"v":257900},{"d":"2016-07-15","o":87.73,"h":89,"l":87.73,"c":87.93,"v":245100},{"d":"2016-07-18","o":87.83,"h":88.26,"l":87.53,"c":87.59,"v":220000},{"d":"2016-07-19","o":87.02,"h":87.61,"l":86.88,"c":87.59,"v":279000},{"d":"2016-07-20","o":87.9,"h":88.22,"l":87.37,"c":87.39,"v":281100},{"d":"2016-07-21","o":87.45,"h":87.64,"l":87.09,"c":87.32,"v":274100},{"d":"2016-07-22","o":87.52,"h":88.03,"l":87.14,"c":87.9,"v":224900},{"d":"2016-07-25","o":87.74,"h":88.17,"l":87.43,"c":87.6,"v":326700},{"d":"2016-07-26","o":87.55,"h":88.1,"l":86.07,"c":86.51,"v":483100},{"d":"2016-07-27","o":85.48,"h":85.95,"l":83.52,"c":83.75,"v":603600},{"d":"2016-07-28","o":83.51,"h":83.97,"l":83.01,"c":83.35,"v":347800},{"d":"2016-07-29","o":83.01,"h":83.52,"l":82.64,"c":83.01,"v":452800},{"d":"2016-08-01","o":83.09,"h":83.44,"l":82.82,"c":83.25,"v":498700},{"d":"2016-08-02","o":83.2,"h":83.51,"l":82.64,"c":83.29,"v":513100},{"d":"2016-08-03","o":83.59,"h":84.42,"l":83.28,"c":84.11,"v":505600},{"d":"2016-08-04","o":84.1,"h":84.45,"l":83.51,"c":83.69,"v":379600},{"d":"2016-08-05","o":84.24,"h":84.89,"l":83.88,"c":84.81,"v":354000},{"d":"2016-08-08","o":84.86,"h":85.25,"l":84.38,"c":84.76,"v":311800},{"d":"2016-08-09","o":84.87,"h":85.31,"l":84.58,"c":84.78,"v":280500},{"d":"2016-08-10","o":84.58,"h":85.18,"l":84.58,"c":84.78,"v":215300},{"d":"2016-08-11","o":84.81,"h":85.67,"l":84.81,"c":85.24,"v":229800},{"d":"2016-08-12","o":84.91,"h":85.39,"l":84.83,"c":85.19,"v":183200},{"d":"2016-08-15","o":85.26,"h":86.26,"l":85.25,"c":85.79,"v":287200},{"d":"2016-08-16","o":85.45,"h":86.06,"l":85.16,"c":85.19,"v":274000},{"d":"2016-08-17","o":85.2,"h":86.12,"l":85.12,"c":85.8,"v":247600},{"d":"2016-08-18","o":85.83,"h":86.46,"l":85.58,"c":86.14,"v":271600},{"d":"2016-08-19","o":85.89,"h":86.88,"l":85.69,"c":86.87,"v":221100},{"d":"2016-08-22","o":87.04,"h":87.04,"l":86.15,"c":86.71,"v":308900},{"d":"2016-08-23","o":86.73,"h":86.89,"l":86.46,"c":86.73,"v":263800},{"d":"2016-08-24","o":86.84,"h":87,"l":86.38,"c":86.84,"v":312800},{"d":"2016-08-25","o":86.38,"h":87.77,"l":86.17,"c":87.64,"v":473200},{"d":"2016-08-26","o":87.59,"h":88.89,"l":87.11,"c":87.69,"v":378900},{"d":"2016-08-29","o":87.69,"h":88.76,"l":87.69,"c":88.72,"v":327300},{"d":"2016-08-30","o":88.72,"h":89.76,"l":88.67,"c":89.5,"v":329900},{"d":"2016-08-31","o":89.53,"h":89.76,"l":88.93,"c":89.55,"v":339700},{"d":"2016-09-01","o":89.83,"h":89.99,"l":88.85,"c":89.26,"v":349100},{"d":"2016-09-02","o":89.67,"h":90.29,"l":89.52,"c":90.24,"v":259800},{"d":"2016-09-06","o":90.22,"h":90.26,"l":89.02,"c":89.88,"v":303500},{"d":"2016-09-07","o":89.64,"h":90.29,"l":89.28,"c":90.13,"v":230900},{"d":"2016-09-08","o":90.25,"h":90.33,"l":89.51,"c":89.95,"v":377500},{"d":"2016-09-09","o":89.67,"h":90.28,"l":88.92,"c":89.23,"v":478200},{"d":"2016-09-12","o":88.74,"h":90.59,"l":88.35,"c":90.3,"v":346200},{"d":"2016-09-13","o":89.45,"h":89.46,"l":88.34,"c":88.47,"v":506300},{"d":"2016-09-14","o":88.43,"h":88.59,"l":87.15,"c":87.33,"v":597000},{"d":"2016-09-15","o":87,"h":88.11,"l":87,"c":87.88,"v":323000},{"d":"2016-09-16","o":88.02,"h":88.16,"l":87.45,"c":87.86,"v":847300},{"d":"2016-09-19","o":88.19,"h":90.65,"l":88.19,"c":89.62,"v":677700},{"d":"2016-09-20","o":89.94,"h":90.11,"l":89.14,"c":89.3,"v":327300},{"d":"2016-09-21","o":89.49,"h":90.86,"l":89.49,"c":90.7,"v":361000},{"d":"2016-09-22","o":91.1,"h":91.52,"l":90.79,"c":91.28,"v":211000},{"d":"2016-09-23","o":90.92,"h":91.06,"l":90.13,"c":90.14,"v":258900},{"d":"2016-09-26","o":89.87,"h":90.44,"l":89.56,"c":89.94,"v":256300},{"d":"2016-09-27","o":89.89,"h":90.86,"l":89.65,"c":90.71,"v":354700},{"d":"2016-09-28","o":90.84,"h":91.84,"l":90.8,"c":91.77,"v":270800},{"d":"2016-09-29","o":91.64,"h":92.25,"l":90.99,"c":91.47,"v":357800},{"d":"2016-09-30","o":91.76,"h":92.63,"l":91.5,"c":92.25,"v":373200},{"d":"2016-10-03","o":91.91,"h":92.24,"l":90.25,"c":90.54,"v":518300},{"d":"2016-10-04","o":90.33,"h":90.49,"l":89.54,"c":90.4,"v":394300},{"d":"2016-10-05","o":90.8,"h":91.47,"l":90.6,"c":90.94,"v":363900},{"d":"2016-10-06","o":91,"h":91.3,"l":88.97,"c":89.94,"v":602500},{"d":"2016-10-07","o":90.11,"h":90.52,"l":89.49,"c":89.93,"v":281400},{"d":"2016-10-10","o":90.13,"h":91.03,"l":90.13,"c":90.8,"v":264900},{"d":"2016-10-11","o":90.47,"h":91.12,"l":90.17,"c":90.5,"v":419700},{"d":"2016-10-12","o":90.72,"h":91.58,"l":90.53,"c":91.13,"v":325200},{"d":"2016-10-13","o":90.23,"h":90.66,"l":89.54,"c":90.09,"v":318300},{"d":"2016-10-14","o":90.94,"h":91.87,"l":90.7,"c":90.98,"v":302000},{"d":"2016-10-17","o":91.11,"h":91.43,"l":91.01,"c":91.26,"v":247700},{"d":"2016-10-18","o":92,"h":92.08,"l":91.18,"c":91.3,"v":290200},{"d":"2016-10-19","o":87.15,"h":87.15,"l":83.53,"c":83.65,"v":966000},{"d":"2016-10-20","o":83.01,"h":83.8,"l":82.23,"c":83.39,"v":835400},{"d":"2016-10-21","o":82.82,"h":83.19,"l":82.14,"c":82.81,"v":630800},{"d":"2016-10-24","o":83,"h":83.84,"l":82.59,"c":82.89,"v":472400},{"d":"2016-10-25","o":83.29,"h":83.91,"l":81.64,"c":82.25,"v":503600},{"d":"2016-10-26","o":82.5,"h":84.48,"l":81.09,"c":81.93,"v":713300},{"d":"2016-10-27","o":81.92,"h":82.11,"l":79.92,"c":80.17,"v":1056000},{"d":"2016-10-28","o":80.36,"h":81.77,"l":79.59,"c":79.98,"v":427600},{"d":"2016-10-31","o":80.18,"h":80.94,"l":80.14,"c":80.52,"v":455500},{"d":"2016-11-01","o":80.59,"h":80.67,"l":78.5,"c":79.36,"v":380000},{"d":"2016-11-02","o":79.46,"h":79.82,"l":78.5,"c":78.72,"v":623700},{"d":"2016-11-03","o":79.45,"h":81.21,"l":79.39,"c":80.38,"v":571200},{"d":"2016-11-04","o":80.44,"h":80.75,"l":79.69,"c":79.73,"v":291500},{"d":"2016-11-07","o":80.88,"h":80.88,"l":79.71,"c":79.98,"v":467100},{"d":"2016-11-08","o":80.13,"h":80.72,"l":79.86,"c":80.09,"v":613000},{"d":"2016-11-09","o":79.84,"h":82.79,"l":79.6,"c":82.02,"v":685100},{"d":"2016-11-10","o":82.5,"h":84.22,"l":82.02,"c":83.49,"v":495200},{"d":"2016-11-11","o":83.45,"h":83.52,"l":82.3,"c":82.99,"v":910000},{"d":"2016-11-14","o":83.39,"h":86.7,"l":83.34,"c":86.01,"v":714300},{"d":"2016-11-15","o":85.82,"h":86.09,"l":85.11,"c":86,"v":510200},{"d":"2016-11-16","o":85.73,"h":86.58,"l":85.41,"c":86.35,"v":553100},{"d":"2016-11-17","o":86.44,"h":86.72,"l":86.03,"c":86.32,"v":554400},{"d":"2016-11-18","o":86.4,"h":86.7,"l":85.15,"c":85.79,"v":576200},{"d":"2016-11-21","o":86.35,"h":86.83,"l":85.31,"c":85.74,"v":288500},{"d":"2016-11-22","o":86.17,"h":86.17,"l":85.07,"c":85.56,"v":446300},{"d":"2016-11-23","o":85.43,"h":86.26,"l":85.3,"c":86.19,"v":366800},{"d":"2016-11-25","o":86.47,"h":86.59,"l":86.13,"c":86.41,"v":125100},{"d":"2016-11-28","o":86.02,"h":86.35,"l":85.47,"c":85.9,"v":389000},{"d":"2016-11-29","o":86.23,"h":86.45,"l":85.62,"c":86.07,"v":308600},{"d":"2016-11-30","o":86.28,"h":86.98,"l":86.11,"c":86.34,"v":538700},{"d":"2016-12-01","o":86.73,"h":87.41,"l":86.31,"c":86.78,"v":389100},{"d":"2016-12-02","o":86.72,"h":87.01,"l":85.8,"c":86.1,"v":365400},{"d":"2016-12-05","o":86.45,"h":86.71,"l":85.86,"c":86.66,"v":565300},{"d":"2016-12-06","o":86.89,"h":89.25,"l":86.77,"c":88.89,"v":592200},{"d":"2016-12-07","o":89,"h":90.24,"l":88.73,"c":90.24,"v":532900},{"d":"2016-12-08","o":90.6,"h":93.82,"l":90.6,"c":93.51,"v":812300},{"d":"2016-12-09","o":93.23,"h":93.54,"l":91.71,"c":92.16,"v":324700},{"d":"2016-12-12","o":91.96,"h":92.72,"l":91.35,"c":92.14,"v":436900},{"d":"2016-12-13","o":92.16,"h":92.54,"l":90.78,"c":92.06,"v":412900},{"d":"2016-12-14","o":91.85,"h":93.38,"l":91.49,"c":92.13,"v":361100},{"d":"2016-12-15","o":92.01,"h":93.82,"l":91.91,"c":92.47,"v":393300},{"d":"2016-12-16","o":92.53,"h":92.65,"l":90.89,"c":91.34,"v":1239300},{"d":"2016-12-19","o":91.36,"h":92.63,"l":91.21,"c":92.41,"v":507100},{"d":"2016-12-20","o":92.93,"h":93.2,"l":92.05,"c":92.3,"v":311200},{"d":"2016-12-21","o":92.21,"h":92.67,"l":91.99,"c":92.32,"v":282900},{"d":"2016-12-22","o":92.61,"h":93.36,"l":92.27,"c":93.19,"v":332700},{"d":"2016-12-23","o":93.18,"h":93.57,"l":92.61,"c":93.28,"v":209600},{"d":"2016-12-27","o":93.36,"h":94.14,"l":93.11,"c":93.74,"v":230400},{"d":"2016-12-28","o":94.12,"h":94.4,"l":93.09,"c":93.19,"v":326400},{"d":"2016-12-29","o":92.9,"h":93.63,"l":92.55,"c":92.67,"v":429100},{"d":"2016-12-30","o":93.13,"h":93.4,"l":92.47,"c":92.86,"v":289700},{"d":"2017-01-03","o":93.64,"h":94.12,"l":92.72,"c":94.12,"v":429200},{"d":"2017-01-04","o":94.05,"h":95.33,"l":92.49,"c":95.09,"v":459100},{"d":"2017-01-05","o":95.35,"h":95.95,"l":94.51,"c":95.13,"v":412400},{"d":"2017-01-06","o":95.28,"h":96.33,"l":95.06,"c":95.98,"v":359400},{"d":"2017-01-09","o":95.06,"h":95.5,"l":94.06,"c":94.11,"v":500200},{"d":"2017-01-10","o":94.24,"h":95.21,"l":93.93,"c":94.2,"v":370800},{"d":"2017-01-11","o":94.15,"h":94.81,"l":93.95,"c":94.8,"v":338100},{"d":"2017-01-12","o":94.74,"h":95.3,"l":93.94,"c":94.83,"v":382800},{"d":"2017-01-13","o":94.96,"h":96.03,"l":94.6,"c":94.83,"v":254900},{"d":"2017-01-17","o":94.31,"h":95.31,"l":93.74,"c":94.71,"v":399500},{"d":"2017-01-18","o":95.04,"h":95.54,"l":94.24,"c":95.12,"v":397800},{"d":"2017-01-19","o":95.37,"h":95.95,"l":95.07,"c":95.65,"v":347000},{"d":"2017-01-20","o":95.81,"h":96.66,"l":95.49,"c":96.15,"v":349600},{"d":"2017-01-23","o":96.1,"h":96.34,"l":95.68,"c":95.97,"v":263100},{"d":"2017-01-24","o":95.93,"h":97.05,"l":95.93,"c":96.74,"v":221700},{"d":"2017-01-25","o":97.37,"h":98.2,"l":97.37,"c":98.03,"v":376700},{"d":"2017-01-26","o":97.96,"h":98.92,"l":97.94,"c":98.88,"v":288900},{"d":"2017-01-27","o":98.89,"h":98.98,"l":97.84,"c":97.88,"v":305100},{"d":"2017-01-30","o":97.7,"h":97.7,"l":96.43,"c":96.96,"v":378300},{"d":"2017-01-31","o":97.06,"h":97.3,"l":96.63,"c":97.13,"v":384000},{"d":"2017-02-01","o":97.12,"h":97.93,"l":97.05,"c":97.36,"v":337300},{"d":"2017-02-02","o":97.37,"h":97.75,"l":96.99,"c":97.34,"v":282500},{"d":"2017-02-03","o":97.86,"h":98.36,"l":97.45,"c":98.01,"v":301900},{"d":"2017-02-06","o":97.52,"h":97.93,"l":97.08,"c":97.39,"v":242700},{"d":"2017-02-07","o":97.59,"h":97.94,"l":96.91,"c":97,"v":457200},{"d":"2017-02-08","o":94.98,"h":94.98,"l":89.55,"c":90.45,"v":990700},{"d":"2017-02-09","o":90.45,"h":91.88,"l":90.07,"c":91.36,"v":797700},{"d":"2017-02-10","o":91.36,"h":93.01,"l":91.19,"c":92.93,"v":469200},{"d":"2017-02-13","o":93.05,"h":94.92,"l":93.04,"c":94.32,"v":401100},{"d":"2017-02-14","o":93.51,"h":95.45,"l":92.94,"c":95.25,"v":319200},{"d":"2017-02-15","o":94.86,"h":96.25,"l":94.86,"c":96.25,"v":369700},{"d":"2017-02-16","o":96.31,"h":97.09,"l":96.07,"c":96.52,"v":454200},{"d":"2017-02-17","o":96.39,"h":96.75,"l":95.52,"c":96.75,"v":356700},{"d":"2017-02-21","o":96.37,"h":98.27,"l":96.36,"c":98.04,"v":435800},{"d":"2017-02-22","o":97.55,"h":98.49,"l":97.55,"c":98.39,"v":386900},{"d":"2017-02-23","o":98,"h":99.05,"l":98,"c":98.84,"v":448800},{"d":"2017-02-24","o":98.15,"h":98.79,"l":97.76,"c":98.76,"v":267000},{"d":"2017-02-27","o":98.68,"h":98.97,"l":97.75,"c":98.12,"v":285300},{"d":"2017-02-28","o":98.12,"h":99.08,"l":97.9,"c":99,"v":412800},{"d":"2017-03-01","o":100,"h":101.32,"l":100,"c":100.85,"v":418800},{"d":"2017-03-02","o":100.86,"h":100.86,"l":99.68,"c":99.75,"v":411300},{"d":"2017-03-03","o":99.9,"h":100.47,"l":99.41,"c":99.87,"v":332100},{"d":"2017-03-06","o":99.02,"h":99.83,"l":98.77,"c":99.58,"v":294900},{"d":"2017-03-07","o":99.62,"h":99.81,"l":99.01,"c":99.6,"v":269100},{"d":"2017-03-08","o":100.24,"h":100.63,"l":99.41,"c":99.48,"v":269300},{"d":"2017-03-09","o":99.78,"h":100.17,"l":99.48,"c":99.97,"v":251100},{"d":"2017-03-10","o":100.37,"h":100.38,"l":99.49,"c":99.64,"v":293000},{"d":"2017-03-13","o":99.48,"h":100.11,"l":99.13,"c":99.41,"v":335900},{"d":"2017-03-14","o":99.27,"h":99.79,"l":98.05,"c":99.49,"v":324400},{"d":"2017-03-15","o":99.25,"h":99.66,"l":98.6,"c":99.02,"v":343700},{"d":"2017-03-16","o":99.03,"h":99.5,"l":98.09,"c":98.59,"v":382200},{"d":"2017-03-17","o":98.59,"h":99.23,"l":98.15,"c":98.97,"v":806500},{"d":"2017-03-20","o":98.61,"h":98.61,"l":97.41,"c":97.65,"v":366000},{"d":"2017-03-21","o":98.23,"h":98.23,"l":95.37,"c":95.45,"v":567500},{"d":"2017-03-22","o":95.47,"h":95.97,"l":94.78,"c":95.58,"v":355600},{"d":"2017-03-23","o":95.31,"h":96.49,"l":95.11,"c":95.34,"v":482200},{"d":"2017-03-24","o":95.51,"h":96.13,"l":94.68,"c":95.06,"v":298200},{"d":"2017-03-27","o":93.86,"h":94.95,"l":93.36,"c":94.56,"v":539000},{"d":"2017-03-28","o":94.34,"h":95.73,"l":93.9,"c":95.5,"v":461000},{"d":"2017-03-29","o":95.39,"h":95.46,"l":94.25,"c":94.31,"v":445600},{"d":"2017-03-30","o":94.48,"h":95.52,"l":94.31,"c":95.44,"v":307700},{"d":"2017-03-31","o":95.37,"h":96.14,"l":94.34,"c":95.67,"v":281300},{"d":"2017-04-03","o":95.82,"h":96.16,"l":93.95,"c":95.01,"v":412000},{"d":"2017-04-04","o":94.78,"h":95.65,"l":94.34,"c":94.96,"v":287300},{"d":"2017-04-05","o":95.76,"h":95.76,"l":94.29,"c":94.35,"v":387200},{"d":"2017-04-06","o":94.34,"h":94.86,"l":93.61,"c":94.79,"v":665400},{"d":"2017-04-07","o":94.27,"h":95.41,"l":93.99,"c":94.69,"v":275800},{"d":"2017-04-10","o":94.69,"h":95.94,"l":94.65,"c":94.85,"v":260600},{"d":"2017-04-11","o":94.57,"h":95.25,"l":94.06,"c":95.21,"v":175600},{"d":"2017-04-12","o":94.87,"h":95.06,"l":93.54,"c":93.63,"v":352000},{"d":"2017-04-13","o":92.91,"h":94.07,"l":92.35,"c":92.68,"v":465500},{"d":"2017-04-17","o":93.19,"h":94.25,"l":92.96,"c":94.22,"v":322200},{"d":"2017-04-18","o":93.61,"h":94.04,"l":92.87,"c":93.6,"v":349700},{"d":"2017-04-19","o":94.41,"h":94.63,"l":93.66,"c":93.97,"v":265000},{"d":"2017-04-20","o":94.47,"h":95.65,"l":93.94,"c":95.11,"v":390900},{"d":"2017-04-21","o":94.85,"h":95.22,"l":94.54,"c":94.7,"v":345500},{"d":"2017-04-24","o":95.57,"h":96.39,"l":95.55,"c":96.12,"v":414800},{"d":"2017-04-25","o":96.55,"h":97.35,"l":96.22,"c":96.92,"v":387000},{"d":"2017-04-26","o":97.01,"h":98.01,"l":96.92,"c":97.02,"v":294100},{"d":"2017-04-27","o":97.16,"h":97.49,"l":96.95,"c":97.12,"v":350100},{"d":"2017-04-28","o":97.03,"h":97.1,"l":96.09,"c":96.24,"v":309100},{"d":"2017-05-01","o":96.9,"h":97.42,"l":96.27,"c":97.25,"v":315300},{"d":"2017-05-02","o":97.25,"h":98.29,"l":97.13,"c":98.14,"v":435700},{"d":"2017-05-03","o":99.99,"h":104.67,"l":98.7,"c":104.51,"v":1152700},{"d":"2017-05-04","o":104.56,"h":106.02,"l":103.87,"c":104.47,"v":505600},{"d":"2017-05-05","o":104.57,"h":104.95,"l":103.11,"c":103.92,"v":351200},{"d":"2017-05-08","o":104.19,"h":105.56,"l":104.12,"c":105.3,"v":418100},{"d":"2017-05-09","o":105.26,"h":105.99,"l":104.29,"c":104.43,"v":417400},{"d":"2017-05-10","o":103.97,"h":104.68,"l":103.27,"c":103.63,"v":389800},{"d":"2017-05-11","o":103.3,"h":103.79,"l":102.36,"c":102.65,"v":407700},{"d":"2017-05-12","o":102.36,"h":102.69,"l":101.96,"c":102.05,"v":279000},{"d":"2017-05-15","o":102.3,"h":102.74,"l":101.41,"c":102.26,"v":257100},{"d":"2017-05-16","o":102.3,"h":102.75,"l":101.7,"c":101.97,"v":235000},{"d":"2017-05-17","o":101.97,"h":101.97,"l":100,"c":100.16,"v":470900},{"d":"2017-05-18","o":100.3,"h":100.3,"l":99.11,"c":99.28,"v":429700},{"d":"2017-05-19","o":99.58,"h":100.03,"l":99.18,"c":99.53,"v":417400},{"d":"2017-05-22","o":100.04,"h":100.2,"l":99.23,"c":99.59,"v":343100},{"d":"2017-05-23","o":99.59,"h":99.72,"l":98.67,"c":99.49,"v":429000},{"d":"2017-05-24","o":99.55,"h":99.69,"l":98.68,"c":99.4,"v":281900},{"d":"2017-05-25","o":99.2,"h":100.68,"l":99.01,"c":100.45,"v":257400},{"d":"2017-05-26","o":100.36,"h":100.45,"l":98.9,"c":99.28,"v":279500},{"d":"2017-05-30","o":99.18,"h":99.54,"l":98.32,"c":98.55,"v":387700},{"d":"2017-05-31","o":98.64,"h":98.64,"l":97.28,"c":97.98,"v":689500},{"d":"2017-06-01","o":98.64,"h":100.45,"l":98.06,"c":100.15,"v":357500},{"d":"2017-06-02","o":99.67,"h":100.35,"l":98.81,"c":100.16,"v":348300},{"d":"2017-06-05","o":100.17,"h":100.8,"l":99,"c":99.09,"v":339400},{"d":"2017-06-06","o":98.68,"h":99.06,"l":98.01,"c":98.99,"v":308500},{"d":"2017-06-07","o":99.29,"h":99.56,"l":98.47,"c":98.71,"v":271300},{"d":"2017-06-08","o":98.71,"h":99.83,"l":98.71,"c":99.29,"v":757300},{"d":"2017-06-09","o":99.73,"h":101.92,"l":99.72,"c":101.68,"v":389800},{"d":"2017-06-12","o":101.9,"h":102.05,"l":100.79,"c":101.3,"v":460000},{"d":"2017-06-13","o":101.32,"h":102.23,"l":101.12,"c":101.73,"v":274800},{"d":"2017-06-14","o":101.51,"h":102.66,"l":101.18,"c":102.33,"v":353900},{"d":"2017-06-15","o":101.56,"h":103.97,"l":101.56,"c":103.52,"v":341500},{"d":"2017-06-16","o":103.49,"h":104.52,"l":102.94,"c":104.48,"v":618000},{"d":"2017-06-19","o":105,"h":105.12,"l":104.31,"c":104.74,"v":286400},{"d":"2017-06-20","o":104.11,"h":104.74,"l":103.5,"c":103.98,"v":223600},{"d":"2017-06-21","o":104.24,"h":104.44,"l":102.05,"c":102.25,"v":335700},{"d":"2017-06-22","o":101.84,"h":102.05,"l":100.23,"c":100.26,"v":394100},{"d":"2017-06-23","o":100.76,"h":101.54,"l":100.44,"c":101.25,"v":794500},{"d":"2017-06-26","o":102.29,"h":104.49,"l":102.02,"c":103.88,"v":528100},{"d":"2017-06-27","o":103.95,"h":104.19,"l":103.28,"c":103.64,"v":351000},{"d":"2017-06-28","o":104.36,"h":105.47,"l":104.18,"c":104.8,"v":378900},{"d":"2017-06-29","o":105.85,"h":105.85,"l":103.5,"c":104.2,"v":363100},{"d":"2017-06-30","o":104.55,"h":104.74,"l":103.3,"c":103.69,"v":363000},{"d":"2017-07-03","o":104.28,"h":106.47,"l":104.26,"c":105.15,"v":209100},{"d":"2017-07-05","o":105.24,"h":105.7,"l":104.41,"c":104.55,"v":406200},{"d":"2017-07-06","o":104.6,"h":105.37,"l":103.78,"c":104.15,"v":410200},{"d":"2017-07-07","o":104.15,"h":105.97,"l":104.14,"c":105.32,"v":259800},{"d":"2017-07-10","o":105.01,"h":105.31,"l":104.71,"c":104.93,"v":417800},{"d":"2017-07-11","o":104.95,"h":105.24,"l":104.08,"c":104.45,"v":278200},{"d":"2017-07-12","o":104.44,"h":104.86,"l":103.9,"c":104.46,"v":484800},{"d":"2017-07-13","o":104.58,"h":105.48,"l":104.41,"c":105.19,"v":211300},{"d":"2017-07-14","o":104.6,"h":105.02,"l":104.39,"c":104.63,"v":164700},{"d":"2017-07-17","o":104.63,"h":105.04,"l":103.91,"c":105.01,"v":207400},{"d":"2017-07-18","o":104.91,"h":105.12,"l":104.07,"c":104.54,"v":353700},{"d":"2017-07-19","o":104.78,"h":106,"l":104.67,"c":105.92,"v":205100},{"d":"2017-07-20","o":105.81,"h":106.3,"l":105.37,"c":105.71,"v":169200},{"d":"2017-07-21","o":105.6,"h":105.95,"l":105.02,"c":105.41,"v":308400},{"d":"2017-07-24","o":105.73,"h":106.13,"l":105.41,"c":106,"v":177200},{"d":"2017-07-25","o":106.9,"h":106.99,"l":105.83,"c":106.27,"v":322800},{"d":"2017-07-26","o":106.27,"h":106.35,"l":104.96,"c":105.14,"v":213500},{"d":"2017-07-27","o":105.29,"h":105.29,"l":104.23,"c":104.94,"v":241000},{"d":"2017-07-28","o":104.98,"h":105.52,"l":104.66,"c":105.47,"v":202000},{"d":"2017-07-31","o":105.66,"h":105.8,"l":104.89,"c":105.27,"v":258400},{"d":"2017-08-01","o":106.03,"h":106.45,"l":104.96,"c":106.26,"v":386600},{"d":"2017-08-02","o":105.3,"h":105.8,"l":100.77,"c":103.84,"v":683900},{"d":"2017-08-03","o":103.5,"h":104.34,"l":103.11,"c":103.84,"v":394500},{"d":"2017-08-04","o":104.39,"h":105.3,"l":103.97,"c":104.94,"v":275800},{"d":"2017-08-07","o":104.59,"h":105.27,"l":103.26,"c":103.89,"v":287400},{"d":"2017-08-08","o":103.8,"h":105.82,"l":103.79,"c":104.75,"v":313100},{"d":"2017-08-09","o":104.41,"h":105.3,"l":103.89,"c":105.02,"v":337900},{"d":"2017-08-10","o":104.39,"h":104.7,"l":102.97,"c":102.99,"v":248500},{"d":"2017-08-11","o":102.95,"h":103.28,"l":102.21,"c":102.54,"v":168600},{"d":"2017-08-14","o":103.17,"h":104.4,"l":103.05,"c":104.23,"v":192100},{"d":"2017-08-15","o":104.58,"h":104.95,"l":103.18,"c":103.34,"v":152700},{"d":"2017-08-16","o":103.48,"h":103.86,"l":102.51,"c":102.61,"v":152400},{"d":"2017-08-17","o":102.62,"h":102.8,"l":100.22,"c":100.32,"v":278900},{"d":"2017-08-18","o":100,"h":100.67,"l":99.64,"c":100.01,"v":276200},{"d":"2017-08-21","o":99.75,"h":99.75,"l":98.45,"c":99.38,"v":231700},{"d":"2017-08-22","o":99.59,"h":99.99,"l":98.99,"c":99.9,"v":212800},{"d":"2017-08-23","o":99.37,"h":100.59,"l":99.37,"c":100.06,"v":236700},{"d":"2017-08-24","o":99.99,"h":100,"l":98.15,"c":98.22,"v":237700},{"d":"2017-08-25","o":98.48,"h":98.63,"l":97.5,"c":98.49,"v":284000},{"d":"2017-08-28","o":98.38,"h":98.5,"l":94.83,"c":95.44,"v":526400},{"d":"2017-08-29","o":94.47,"h":94.78,"l":93.05,"c":94.52,"v":464500},{"d":"2017-08-30","o":94.31,"h":95.74,"l":94.31,"c":94.78,"v":373800},{"d":"2017-08-31","o":95.02,"h":95.41,"l":94.56,"c":94.69,"v":563200},{"d":"2017-09-01","o":95,"h":96.05,"l":94.47,"c":94.6,"v":247400},{"d":"2017-09-05","o":94.23,"h":94.23,"l":89.63,"c":90.46,"v":549300},{"d":"2017-09-06","o":90.76,"h":91.66,"l":89.72,"c":91.07,"v":430500},{"d":"2017-09-07","o":90.82,"h":91.04,"l":87.25,"c":87.74,"v":741200},{"d":"2017-09-08","o":86.98,"h":90.81,"l":86,"c":90.77,"v":808300},{"d":"2017-09-11","o":92.32,"h":94.75,"l":91.47,"c":93.34,"v":866900},{"d":"2017-09-12","o":93.45,"h":94.29,"l":93.32,"c":94.04,"v":409000},{"d":"2017-09-13","o":94.04,"h":94.32,"l":93,"c":93.77,"v":408900},{"d":"2017-09-14","o":93.66,"h":94.02,"l":92.78,"c":93.26,"v":395100},{"d":"2017-09-15","o":92.94,"h":93.94,"l":92.84,"c":93.85,"v":778100},{"d":"2017-09-18","o":94.19,"h":94.48,"l":93.5,"c":93.8,"v":328100},{"d":"2017-09-19","o":93.71,"h":94.3,"l":92.92,"c":92.97,"v":446900},{"d":"2017-09-20","o":93.27,"h":93.53,"l":92.33,"c":93.28,"v":468400},{"d":"2017-09-21","o":93.47,"h":93.87,"l":92.95,"c":93.6,"v":257500},{"d":"2017-09-22","o":93.37,"h":94.51,"l":92.89,"c":94.45,"v":415500},{"d":"2017-09-25","o":94.11,"h":95.49,"l":94.11,"c":94.94,"v":394500},{"d":"2017-09-26","o":94.5,"h":94.79,"l":91.89,"c":94.37,"v":571700},{"d":"2017-09-27","o":95.44,"h":96.68,"l":95.4,"c":95.65,"v":565000},{"d":"2017-09-28","o":95.66,"h":96.4,"l":94.66,"c":95.78,"v":350800},{"d":"2017-09-29","o":95.75,"h":96.5,"l":95.17,"c":95.52,"v":263100},{"d":"2017-10-02","o":95.62,"h":95.83,"l":95.07,"c":95.66,"v":502200},{"d":"2017-10-03","o":95.49,"h":95.86,"l":94.44,"c":95.7,"v":470900},{"d":"2017-10-04","o":95.57,"h":95.95,"l":94.9,"c":95.29,"v":617800},{"d":"2017-10-05","o":95.21,"h":96.16,"l":95.21,"c":95.49,"v":412800},{"d":"2017-10-06","o":95.85,"h":96.17,"l":95.29,"c":96.04,"v":341500},{"d":"2017-10-09","o":96,"h":96.04,"l":95.18,"c":95.6,"v":320200},{"d":"2017-10-10","o":95.65,"h":95.89,"l":95.06,"c":95.82,"v":327300},{"d":"2017-10-11","o":95.42,"h":95.54,"l":92.9,"c":95.32,"v":510700},{"d":"2017-10-12","o":95.23,"h":96.46,"l":95.23,"c":95.95,"v":535900},{"d":"2017-10-13","o":96.01,"h":96.06,"l":95.54,"c":95.71,"v":407700},{"d":"2017-10-16","o":95.86,"h":96.5,"l":95.86,"c":96.22,"v":374400},{"d":"2017-10-17","o":96.32,"h":96.56,"l":95.85,"c":95.86,"v":506600},{"d":"2017-10-18","o":96.41,"h":102.23,"l":96.04,"c":101.8,"v":1277200},{"d":"2017-10-19","o":101.28,"h":101.73,"l":100.25,"c":101.14,"v":631900},{"d":"2017-10-20","o":101.77,"h":101.79,"l":99.49,"c":99.89,"v":740000},{"d":"2017-10-23","o":100.04,"h":100.04,"l":99.12,"c":99.49,"v":463000},{"d":"2017-10-24","o":99.83,"h":100.1,"l":99.1,"c":99.68,"v":293500},{"d":"2017-10-25","o":100.08,"h":100.52,"l":98.83,"c":99.8,"v":569500},{"d":"2017-10-26","o":99.93,"h":101.56,"l":99.93,"c":100.43,"v":334800},{"d":"2017-10-27","o":100.29,"h":100.44,"l":99.51,"c":100.05,"v":337000},{"d":"2017-10-30","o":99.98,"h":101.29,"l":99.53,"c":100.85,"v":354700},{"d":"2017-10-31","o":100.64,"h":101.91,"l":100.27,"c":100.65,"v":481600},{"d":"2017-11-01","o":101.27,"h":102.85,"l":100.98,"c":101.17,"v":514500},{"d":"2017-11-02","o":100.96,"h":102.45,"l":99.27,"c":100.21,"v":630100},{"d":"2017-11-03","o":99.03,"h":100.23,"l":97.51,"c":100.14,"v":673800},{"d":"2017-11-06","o":100.17,"h":100.41,"l":99.27,"c":99.27,"v":305200},{"d":"2017-11-07","o":99.44,"h":100.41,"l":98.95,"c":99.05,"v":307700},{"d":"2017-11-08","o":98.88,"h":99.36,"l":97.98,"c":98.38,"v":480800},{"d":"2017-11-09","o":98.14,"h":99.73,"l":98.1,"c":98.71,"v":409200},{"d":"2017-11-10","o":98.43,"h":99.02,"l":97.75,"c":98.15,"v":451900},{"d":"2017-11-13","o":97.67,"h":99.18,"l":97.67,"c":98.7,"v":371300},{"d":"2017-11-14","o":97.98,"h":99.43,"l":97.63,"c":98.85,"v":315800},{"d":"2017-11-15","o":98.06,"h":99.6,"l":97.8,"c":98.86,"v":389000},{"d":"2017-11-16","o":99.14,"h":99.5,"l":97.2,"c":97.5,"v":540600},{"d":"2017-11-17","o":97.08,"h":98.9,"l":96.96,"c":98.62,"v":386900},{"d":"2017-11-20","o":98.61,"h":99.56,"l":98.41,"c":98.58,"v":254300},{"d":"2017-11-21","o":99,"h":99.13,"l":98.3,"c":98.4,"v":270600},{"d":"2017-11-22","o":98.21,"h":98.83,"l":97.72,"c":98.41,"v":271800},{"d":"2017-11-24","o":98.7,"h":98.7,"l":97.85,"c":97.86,"v":115900},{"d":"2017-11-27","o":98.2,"h":98.78,"l":97.78,"c":97.97,"v":383000},{"d":"2017-11-28","o":98.19,"h":100.18,"l":98.09,"c":99.96,"v":342800},{"d":"2017-11-29","o":100.28,"h":102.48,"l":100.25,"c":101.71,"v":337700},{"d":"2017-11-30","o":102.02,"h":102.5,"l":100.85,"c":100.87,"v":808000},{"d":"2017-12-01","o":101.1,"h":101.1,"l":98.1,"c":99.77,"v":729900},{"d":"2017-12-04","o":100.39,"h":100.96,"l":99.25,"c":99.8,"v":616400},{"d":"2017-12-05","o":99.85,"h":100.27,"l":98.05,"c":98.2,"v":580200},{"d":"2017-12-06","o":97.97,"h":99.08,"l":97.39,"c":98.02,"v":355500},{"d":"2017-12-07","o":97.74,"h":99.53,"l":97.74,"c":98.58,"v":503600},{"d":"2017-12-08","o":98.99,"h":99.57,"l":98.51,"c":99.13,"v":471700},{"d":"2017-12-11","o":99.09,"h":100.02,"l":98.47,"c":99.88,"v":473800},{"d":"2017-12-12","o":100,"h":101.51,"l":99.69,"c":100.3,"v":462700},{"d":"2017-12-13","o":100.26,"h":100.34,"l":98.75,"c":98.82,"v":366500},{"d":"2017-12-14","o":99.01,"h":99.2,"l":97.65,"c":97.79,"v":389700},{"d":"2017-12-15","o":98.44,"h":99.59,"l":98.06,"c":98.31,"v":756700},{"d":"2017-12-18","o":98.8,"h":99.17,"l":98.11,"c":98.72,"v":432000},{"d":"2017-12-19","o":99.26,"h":99.68,"l":98.56,"c":98.69,"v":473400},{"d":"2017-12-20","o":99.1,"h":99.98,"l":98.83,"c":99.71,"v":346400},{"d":"2017-12-21","o":99.97,"h":101.45,"l":99.82,"c":101.12,"v":393000},{"d":"2017-12-22","o":101.57,"h":102.14,"l":100.7,"c":101.03,"v":371900},{"d":"2017-12-26","o":101.01,"h":101.96,"l":100.9,"c":101.17,"v":157800},{"d":"2017-12-27","o":101.27,"h":102.09,"l":101.11,"c":101.29,"v":227600},{"d":"2017-12-28","o":101.35,"h":101.81,"l":101.2,"c":101.68,"v":228600},{"d":"2017-12-29","o":101.96,"h":102.27,"l":100.72,"c":100.84,"v":415000},{"d":"2018-01-02","o":101.44,"h":101.48,"l":98.6,"c":99.23,"v":449900},{"d":"2018-01-03","o":99.25,"h":100.63,"l":98.89,"c":99.51,"v":374800},{"d":"2018-01-04","o":99.99,"h":100.89,"l":99.66,"c":100.05,"v":419300},{"d":"2018-01-05","o":100.74,"h":101.43,"l":99.65,"c":101.31,"v":333600},{"d":"2018-01-08","o":101.03,"h":101.14,"l":99.65,"c":99.7,"v":333200},{"d":"2018-01-09","o":100,"h":101.46,"l":98.99,"c":99.11,"v":516500},{"d":"2018-01-10","o":98.98,"h":99.33,"l":96.45,"c":96.49,"v":460300},{"d":"2018-01-11","o":96.56,"h":96.75,"l":95.09,"c":95.79,"v":461000},{"d":"2018-01-12","o":96.32,"h":96.65,"l":94.61,"c":95.39,"v":430900},{"d":"2018-01-16","o":95.61,"h":95.69,"l":93.76,"c":93.89,"v":465200},{"d":"2018-01-17","o":94.5,"h":95.22,"l":94.13,"c":94.81,"v":301300},{"d":"2018-01-18","o":94.99,"h":95.13,"l":94.05,"c":94.27,"v":247300},{"d":"2018-01-19","o":94.42,"h":94.42,"l":93.52,"c":94.08,"v":317300},{"d":"2018-01-22","o":94.21,"h":94.8,"l":92.94,"c":94.03,"v":520900},{"d":"2018-01-23","o":94.03,"h":95.33,"l":94.03,"c":94.77,"v":402400},{"d":"2018-01-24","o":95.22,"h":95.81,"l":94.93,"c":95.58,"v":433400},{"d":"2018-01-25","o":95.79,"h":96,"l":94.9,"c":95.03,"v":265400},{"d":"2018-01-26","o":95.28,"h":96.01,"l":94.78,"c":95.49,"v":201900},{"d":"2018-01-29","o":95.56,"h":96.26,"l":94.3,"c":94.35,"v":253600},{"d":"2018-01-30","o":93.89,"h":94.22,"l":92.11,"c":92.11,"v":369300},{"d":"2018-01-31","o":92.15,"h":92.74,"l":91.31,"c":91.48,"v":409000},{"d":"2018-02-01","o":91.4,"h":93.43,"l":91.22,"c":93.06,"v":319400},{"d":"2018-02-02","o":93.21,"h":93.37,"l":91.38,"c":91.95,"v":547800},{"d":"2018-02-05","o":90.93,"h":91.99,"l":88.15,"c":88.18,"v":472900},{"d":"2018-02-06","o":86.71,"h":89.02,"l":85.91,"c":88.49,"v":540800},{"d":"2018-02-07","o":88.04,"h":89.72,"l":87.21,"c":88.49,"v":455900},{"d":"2018-02-08","o":88.45,"h":88.51,"l":85.15,"c":85.16,"v":504000},{"d":"2018-02-09","o":86.5,"h":88.45,"l":84.98,"c":88.01,"v":648000},{"d":"2018-02-12","o":88.32,"h":88.88,"l":86.07,"c":87.52,"v":526400},{"d":"2018-02-13","o":87.1,"h":88.56,"l":86.41,"c":88.32,"v":576000},{"d":"2018-02-14","o":87.91,"h":89.73,"l":87.7,"c":89.64,"v":318400},{"d":"2018-02-15","o":90.32,"h":90.62,"l":89.44,"c":90.07,"v":423600},{"d":"2018-02-16","o":89.68,"h":90.84,"l":89.47,"c":89.92,"v":447700},{"d":"2018-02-20","o":89.71,"h":89.84,"l":88.17,"c":88.58,"v":302200},{"d":"2018-02-21","o":88.52,"h":89.76,"l":88.23,"c":88.26,"v":274400},{"d":"2018-02-22","o":88.65,"h":89.57,"l":87.61,"c":87.84,"v":319600},{"d":"2018-02-23","o":87.82,"h":88.6,"l":87.34,"c":88.56,"v":272700},{"d":"2018-02-26","o":88.63,"h":89.07,"l":87.39,"c":88.44,"v":419500},{"d":"2018-02-27","o":88.33,"h":89.24,"l":87.35,"c":87.35,"v":311200},{"d":"2018-02-28","o":87.74,"h":87.96,"l":85.46,"c":85.47,"v":580900},{"d":"2018-03-01","o":85.72,"h":86.41,"l":84.9,"c":85.69,"v":773600},{"d":"2018-03-02","o":85.39,"h":86.59,"l":84.34,"c":86.44,"v":823800},{"d":"2018-03-05","o":86.27,"h":88.71,"l":85.58,"c":88.66,"v":1081900},{"d":"2018-03-06","o":89.04,"h":90.23,"l":88.07,"c":89.76,"v":461300},{"d":"2018-03-07","o":89.04,"h":91.09,"l":88.76,"c":89.08,"v":1272600},{"d":"2018-03-08","o":88.94,"h":89.28,"l":86.98,"c":88.36,"v":1494300},{"d":"2018-03-09","o":88.88,"h":91.05,"l":88.3,"c":90.81,"v":897300},{"d":"2018-03-12","o":90.67,"h":90.8,"l":88.39,"c":89,"v":664800},{"d":"2018-03-13","o":89.42,"h":89.87,"l":88.88,"c":89.1,"v":461300},{"d":"2018-03-14","o":89.27,"h":89.78,"l":87.96,"c":88.03,"v":697700},{"d":"2018-03-15","o":88.37,"h":89.15,"l":87.46,"c":88.88,"v":793700},{"d":"2018-03-16","o":88.88,"h":90.2,"l":88.57,"c":89.93,"v":1387900},{"d":"2018-03-19","o":89.91,"h":90.7,"l":89.88,"c":90.13,"v":821000},{"d":"2018-03-20","o":90.53,"h":91.64,"l":90.26,"c":90.93,"v":668900},{"d":"2018-03-21","o":91.08,"h":91.83,"l":90.07,"c":91.01,"v":596000},{"d":"2018-03-22","o":90,"h":91.68,"l":89.44,"c":89.48,"v":567200},{"d":"2018-03-23","o":89.9,"h":90.36,"l":87.26,"c":87.49,"v":562300},{"d":"2018-03-26","o":88.37,"h":91.1,"l":88.37,"c":90.84,"v":662700},{"d":"2018-03-27","o":90.84,"h":90.97,"l":89.22,"c":89.69,"v":520200},{"d":"2018-03-28","o":90.09,"h":91.75,"l":89.63,"c":90.93,"v":536900},{"d":"2018-03-29","o":91.22,"h":91.86,"l":90.97,"c":91.41,"v":440900},{"d":"2018-04-02","o":90.82,"h":91.58,"l":87.08,"c":88.18,"v":660800},{"d":"2018-04-03","o":88.38,"h":90.58,"l":88.38,"c":89.97,"v":526800},{"d":"2018-04-04","o":88.78,"h":91.34,"l":88.7,"c":91.18,"v":422000},{"d":"2018-04-05","o":91.49,"h":92.3,"l":90.44,"c":91.8,"v":408700},{"d":"2018-04-06","o":91.03,"h":91.77,"l":89,"c":89.54,"v":509700},{"d":"2018-04-09","o":89.89,"h":91.1,"l":89.53,"c":89.72,"v":417900},{"d":"2018-04-10","o":90.52,"h":91.3,"l":90.07,"c":90.73,"v":420900},{"d":"2018-04-11","o":90.1,"h":91.12,"l":89.5,"c":90.59,"v":644200},{"d":"2018-04-12","o":91.28,"h":91.94,"l":91.06,"c":91.8,"v":681000},{"d":"2018-04-13","o":92.36,"h":92.49,"l":90.83,"c":91.51,"v":478200},{"d":"2018-04-16","o":92.2,"h":92.8,"l":91.2,"c":92.5,"v":709200},{"d":"2018-04-17","o":92.99,"h":94.21,"l":92.25,"c":92.89,"v":643400},{"d":"2018-04-18","o":93.03,"h":93.34,"l":92.21,"c":92.71,"v":460600},{"d":"2018-04-19","o":92.76,"h":93.35,"l":92.01,"c":92.6,"v":594800},{"d":"2018-04-20","o":92.83,"h":93.65,"l":92.76,"c":93.41,"v":645400},{"d":"2018-04-23","o":93.57,"h":93.85,"l":92.82,"c":93.35,"v":355100},{"d":"2018-04-24","o":93.42,"h":94.5,"l":92.51,"c":93.36,"v":440600},{"d":"2018-04-25","o":93.55,"h":93.87,"l":92.69,"c":93.39,"v":351600},{"d":"2018-04-26","o":93.32,"h":93.86,"l":92.92,"c":93.41,"v":286000},{"d":"2018-04-27","o":93.25,"h":94.21,"l":93.17,"c":93.99,"v":278600},{"d":"2018-04-30","o":94.33,"h":94.46,"l":92.74,"c":92.82,"v":418900},{"d":"2018-05-01","o":92.35,"h":92.38,"l":91.2,"c":91.84,"v":574500},{"d":"2018-05-02","o":91.51,"h":91.53,"l":89.38,"c":89.64,"v":522700},{"d":"2018-05-03","o":89.11,"h":89.11,"l":85.41,"c":88.62,"v":1019500},{"d":"2018-05-04","o":87.73,"h":88.78,"l":84.88,"c":87.93,"v":1110700},{"d":"2018-05-07","o":88.5,"h":88.5,"l":86.23,"c":87.29,"v":625000},{"d":"2018-05-08","o":87.46,"h":87.6,"l":85.97,"c":86.51,"v":644900},{"d":"2018-05-09","o":86.72,"h":86.82,"l":85.14,"c":86.39,"v":618400},{"d":"2018-05-10","o":86.5,"h":87.65,"l":85.8,"c":87.56,"v":540600},{"d":"2018-05-11","o":87.68,"h":88.4,"l":87.03,"c":87.57,"v":373300},{"d":"2018-05-14","o":87.69,"h":87.97,"l":86.99,"c":87.27,"v":362100},{"d":"2018-05-15","o":87.27,"h":89.82,"l":87.03,"c":89.71,"v":838700},{"d":"2018-05-16","o":90.09,"h":94.39,"l":90.08,"c":93.94,"v":1869400},{"d":"2018-05-17","o":94.18,"h":95.47,"l":93.59,"c":94.29,"v":1195000},{"d":"2018-05-18","o":94.6,"h":97.06,"l":93.97,"c":95.92,"v":878800},{"d":"2018-05-21","o":96.39,"h":98.25,"l":96.01,"c":97.95,"v":1058600},{"d":"2018-05-22","o":98,"h":99.48,"l":95.93,"c":96.09,"v":888700},{"d":"2018-05-23","o":95.9,"h":96.67,"l":94.92,"c":95.35,"v":614900},{"d":"2018-05-24","o":95.07,"h":97.73,"l":95,"c":97.14,"v":861000},{"d":"2018-05-25","o":96.09,"h":97.7,"l":95.99,"c":96.5,"v":586700},{"d":"2018-05-29","o":95.71,"h":97.34,"l":94.6,"c":95.32,"v":659500},{"d":"2018-05-30","o":95.81,"h":96.13,"l":94.63,"c":95.39,"v":787300},{"d":"2018-05-31","o":95.27,"h":95.72,"l":93.01,"c":93.35,"v":846100},{"d":"2018-06-01","o":94.52,"h":94.9,"l":93.55,"c":94.06,"v":778500},{"d":"2018-06-04","o":94.24,"h":94.39,"l":93.19,"c":94.21,"v":599600},{"d":"2018-06-05","o":94.11,"h":94.6,"l":93.4,"c":94.28,"v":601400},{"d":"2018-06-06","o":94.72,"h":95.84,"l":94.08,"c":95.5,"v":617400},{"d":"2018-06-07","o":95.5,"h":97.7,"l":95.01,"c":97.5,"v":1068300},{"d":"2018-06-08","o":97.43,"h":98.36,"l":97.07,"c":98.29,"v":589200},{"d":"2018-06-11","o":98.41,"h":98.65,"l":95.1,"c":95.12,"v":762100},{"d":"2018-06-12","o":95.13,"h":96.5,"l":95.04,"c":95.95,"v":658600},{"d":"2018-06-13","o":96.49,"h":97.99,"l":96.18,"c":97.19,"v":1086000},{"d":"2018-06-14","o":97.43,"h":97.96,"l":95.64,"c":95.76,"v":608700},{"d":"2018-06-15","o":95.08,"h":95.91,"l":93.7,"c":95.49,"v":1065700},{"d":"2018-06-18","o":94.82,"h":95.7,"l":94.58,"c":95.23,"v":488900},{"d":"2018-06-19","o":94.68,"h":99.84,"l":94.68,"c":99.6,"v":1999600},{"d":"2018-06-20","o":99.84,"h":102.13,"l":99.32,"c":101.29,"v":1665100},{"d":"2018-06-21","o":101.36,"h":103.58,"l":101.12,"c":102.2,"v":1131200},{"d":"2018-06-22","o":102.65,"h":104.33,"l":102.13,"c":102.37,"v":1391300},{"d":"2018-06-25","o":102.5,"h":104,"l":101.44,"c":102.59,"v":1087900},{"d":"2018-06-26","o":102.74,"h":102.83,"l":99.99,"c":101.34,"v":1022400},{"d":"2018-06-27","o":101.06,"h":103.63,"l":101.05,"c":102.34,"v":1462100},{"d":"2018-06-28","o":102.15,"h":105.99,"l":101.87,"c":104.93,"v":1588400},{"d":"2018-06-29","o":105,"h":105.48,"l":103.43,"c":103.49,"v":877800},{"d":"2018-07-02","o":103.23,"h":104.24,"l":102.58,"c":103.81,"v":1185500},{"d":"2018-07-03","o":104.38,"h":105.82,"l":103.45,"c":105.51,"v":624600},{"d":"2018-07-05","o":105.9,"h":105.93,"l":102.4,"c":105.04,"v":1173400},{"d":"2018-07-06","o":104.65,"h":106,"l":104.23,"c":104.72,"v":915000},{"d":"2018-07-09","o":105.4,"h":106.45,"l":104.48,"c":106.37,"v":1001900},{"d":"2018-07-10","o":108,"h":108.28,"l":106.4,"c":107.28,"v":1244300},{"d":"2018-07-11","o":107.43,"h":108.58,"l":106.11,"c":108.14,"v":1164400},{"d":"2018-07-12","o":108.83,"h":109.01,"l":107.13,"c":107.47,"v":714500},{"d":"2018-07-13","o":107.3,"h":108.5,"l":106.5,"c":108.02,"v":757400},{"d":"2018-07-16","o":108.64,"h":108.82,"l":107.31,"c":107.98,"v":794700},{"d":"2018-07-17","o":108.08,"h":108.37,"l":107.03,"c":107.65,"v":767400},{"d":"2018-07-18","o":107.95,"h":108.97,"l":107.55,"c":108.85,"v":789400},{"d":"2018-07-19","o":108.34,"h":108.38,"l":106.7,"c":107.14,"v":604500},{"d":"2018-07-20","o":106.61,"h":107.94,"l":106,"c":107.47,"v":964600},{"d":"2018-07-23","o":106.87,"h":107.77,"l":106.04,"c":107.45,"v":943400},{"d":"2018-07-24","o":107.78,"h":108.01,"l":106.89,"c":107.51,"v":846000},{"d":"2018-07-25","o":107.19,"h":108.15,"l":106.94,"c":108.06,"v":504300},{"d":"2018-07-26","o":108.64,"h":110.29,"l":108.51,"c":110.15,"v":596300},{"d":"2018-07-27","o":110.02,"h":111.43,"l":109.04,"c":109.18,"v":464100},{"d":"2018-07-30","o":109.22,"h":110.85,"l":109.19,"c":109.71,"v":769100},{"d":"2018-07-31","o":110.14,"h":110.9,"l":109.36,"c":110.3,"v":761400},{"d":"2018-08-01","o":110.3,"h":111.12,"l":109.3,"c":109.3,"v":576200},{"d":"2018-08-02","o":108.7,"h":109.51,"l":107.33,"c":109.01,"v":618900},{"d":"2018-08-03","o":108.37,"h":109.67,"l":107.17,"c":108.14,"v":596600},{"d":"2018-08-06","o":107.89,"h":108,"l":104.98,"c":106.03,"v":1379100},{"d":"2018-08-07","o":106.72,"h":107.59,"l":105.35,"c":106.46,"v":768600},{"d":"2018-08-08","o":105.63,"h":110.54,"l":105.63,"c":107.75,"v":1485800},{"d":"2018-08-09","o":107.61,"h":107.68,"l":105.21,"c":105.95,"v":737000},{"d":"2018-08-10","o":104.92,"h":107.18,"l":104.15,"c":106.28,"v":796700},{"d":"2018-08-13","o":106.17,"h":107.63,"l":105.36,"c":106.82,"v":727100},{"d":"2018-08-14","o":106.87,"h":109.94,"l":106.87,"c":108.91,"v":1035900},{"d":"2018-08-15","o":108.62,"h":109.23,"l":107.6,"c":107.71,"v":537900},{"d":"2018-08-16","o":107.97,"h":108.37,"l":105.92,"c":106.05,"v":924000},{"d":"2018-08-17","o":106.03,"h":107.12,"l":105.06,"c":105.27,"v":516400},{"d":"2018-08-20","o":105.19,"h":105.56,"l":104.7,"c":105.18,"v":723100},{"d":"2018-08-21","o":105.25,"h":106.67,"l":105.01,"c":105.44,"v":675000},{"d":"2018-08-22","o":105.07,"h":105.66,"l":104.27,"c":105.01,"v":588000},{"d":"2018-08-23","o":105.3,"h":105.99,"l":104.41,"c":104.52,"v":454300},{"d":"2018-08-24","o":104.12,"h":104.8,"l":103.13,"c":104.63,"v":545200},{"d":"2018-08-27","o":105.21,"h":106.14,"l":104.64,"c":105.25,"v":716800},{"d":"2018-08-28","o":105.69,"h":106,"l":104.04,"c":104.27,"v":663500},{"d":"2018-08-29","o":104.33,"h":104.33,"l":103.04,"c":103.43,"v":591800},{"d":"2018-08-30","o":103.5,"h":103.5,"l":101.53,"c":101.99,"v":668600},{"d":"2018-08-31","o":101.65,"h":103,"l":101.56,"c":102.82,"v":556500},{"d":"2018-09-04","o":102.61,"h":103.06,"l":100.89,"c":102.16,"v":848200},{"d":"2018-09-05","o":102,"h":103.5,"l":101.96,"c":102.7,"v":685400},{"d":"2018-09-06","o":103.08,"h":104.27,"l":102.99,"c":103.35,"v":837400},{"d":"2018-09-07","o":103.64,"h":104.42,"l":103.08,"c":103.96,"v":686100},{"d":"2018-09-10","o":103.99,"h":104.34,"l":101.4,"c":101.67,"v":556700},{"d":"2018-09-11","o":100.9,"h":101.83,"l":100.34,"c":101.4,"v":421600},{"d":"2018-09-12","o":101.25,"h":101.36,"l":100.15,"c":100.61,"v":363700},{"d":"2018-09-13","o":101.05,"h":103.17,"l":101.05,"c":102.56,"v":751800},{"d":"2018-09-14","o":102.47,"h":104.1,"l":101.09,"c":103.85,"v":511500},{"d":"2018-09-17","o":104.12,"h":105,"l":103.35,"c":103.95,"v":683100},{"d":"2018-09-18","o":104.11,"h":105.27,"l":102.64,"c":105.14,"v":714000},{"d":"2018-09-19","o":105.31,"h":105.87,"l":104.88,"c":105.09,"v":685700},{"d":"2018-09-20","o":105.49,"h":106.36,"l":105.03,"c":105.61,"v":884600},{"d":"2018-09-21","o":105.85,"h":106.19,"l":105.15,"c":105.21,"v":1289200},{"d":"2018-09-24","o":105.23,"h":105.3,"l":103.09,"c":103.9,"v":640800},{"d":"2018-09-25","o":104.27,"h":104.5,"l":102.99,"c":103.89,"v":477000},{"d":"2018-09-26","o":104.41,"h":108.43,"l":104.15,"c":107.1,"v":1782300},{"d":"2018-09-27","o":107.14,"h":108.44,"l":106.01,"c":106.29,"v":897200},{"d":"2018-09-28","o":105.57,"h":108.03,"l":105.34,"c":107.95,"v":822800},{"d":"2018-10-01","o":108.09,"h":108.9,"l":106.05,"c":106.94,"v":834300},{"d":"2018-10-02","o":106.81,"h":107.42,"l":105.67,"c":107.35,"v":616200},{"d":"2018-10-03","o":108.08,"h":108.39,"l":107.18,"c":107.62,"v":824200},{"d":"2018-10-04","o":107.57,"h":108.48,"l":107.27,"c":107.71,"v":601100},{"d":"2018-10-05","o":107.68,"h":108.31,"l":107.62,"c":108.13,"v":340700},{"d":"2018-10-08","o":108.09,"h":108.85,"l":107.13,"c":108.44,"v":631700},{"d":"2018-10-09","o":108.33,"h":108.61,"l":107.68,"c":108.4,"v":406100},{"d":"2018-10-10","o":108.07,"h":108.07,"l":105.41,"c":105.5,"v":626400},{"d":"2018-10-11","o":105.31,"h":105.63,"l":102.9,"c":103.15,"v":722300},{"d":"2018-10-12","o":103.96,"h":104.26,"l":100.41,"c":102.37,"v":558100},{"d":"2018-10-15","o":102.79,"h":103.36,"l":102.06,"c":102.3,"v":354100},{"d":"2018-10-16","o":103,"h":104.23,"l":102.15,"c":104.19,"v":409200},{"d":"2018-10-17","o":103.93,"h":106.09,"l":103.73,"c":105.89,"v":596000},{"d":"2018-10-18","o":105.77,"h":107.01,"l":105.57,"c":106.46,"v":424000},{"d":"2018-10-19","o":105.95,"h":107.92,"l":105.95,"c":106.17,"v":388300},{"d":"2018-10-22","o":106.11,"h":106.37,"l":104.2,"c":104.23,"v":386200},{"d":"2018-10-23","o":102.42,"h":102.77,"l":98.71,"c":99.81,"v":1146800},{"d":"2018-10-24","o":99.19,"h":100.06,"l":96.04,"c":96.32,"v":812500},{"d":"2018-10-25","o":96.65,"h":98.1,"l":95.84,"c":96.23,"v":510200},{"d":"2018-10-26","o":95.54,"h":96.91,"l":93.92,"c":95.85,"v":450400},{"d":"2018-10-29","o":96.69,"h":97.33,"l":94.39,"c":95.24,"v":481300},{"d":"2018-10-30","o":95.8,"h":96.91,"l":94.92,"c":96.77,"v":402400},{"d":"2018-10-31","o":97.61,"h":99.23,"l":97.02,"c":97.21,"v":553500},{"d":"2018-11-01","o":97.71,"h":98.24,"l":96.78,"c":97.1,"v":487300},{"d":"2018-11-02","o":97.75,"h":99.03,"l":95.49,"c":96.65,"v":352600},{"d":"2018-11-05","o":96.93,"h":98.66,"l":96.25,"c":96.97,"v":495400},{"d":"2018-11-06","o":97.08,"h":98.72,"l":96.71,"c":98.14,"v":485900},{"d":"2018-11-07","o":97.5,"h":102.8,"l":97.5,"c":102.37,"v":960600},{"d":"2018-11-08","o":101.92,"h":104.08,"l":101.92,"c":103.3,"v":554200},{"d":"2018-11-09","o":102.95,"h":105.19,"l":102.48,"c":104.78,"v":471200},{"d":"2018-11-12","o":105,"h":105.37,"l":103.32,"c":103.73,"v":589300},{"d":"2018-11-13","o":103.56,"h":104.5,"l":103.07,"c":103.21,"v":535000},{"d":"2018-11-14","o":103.59,"h":104.1,"l":99.69,"c":99.93,"v":480400},{"d":"2018-11-15","o":99.25,"h":100.43,"l":98.61,"c":99.98,"v":460200},{"d":"2018-11-16","o":99.33,"h":100.24,"l":98.8,"c":99.9,"v":479900},{"d":"2018-11-19","o":99.61,"h":100.64,"l":98.68,"c":99.37,"v":379400},{"d":"2018-11-20","o":98.68,"h":99.16,"l":96.37,"c":97.03,"v":553800},{"d":"2018-11-21","o":97.22,"h":99.19,"l":96.55,"c":98.13,"v":415500},{"d":"2018-11-23","o":97.06,"h":98.1,"l":96.98,"c":97.34,"v":156000},{"d":"2018-11-26","o":98.02,"h":99.36,"l":97.37,"c":99.2,"v":548400},{"d":"2018-11-27","o":98.56,"h":99.37,"l":97.16,"c":97.98,"v":535800},{"d":"2018-11-28","o":98.14,"h":99.29,"l":97.08,"c":98.19,"v":539600},{"d":"2018-11-29","o":97.85,"h":98.57,"l":96.84,"c":97.8,"v":487900},{"d":"2018-11-30","o":97.6,"h":98.12,"l":97.17,"c":97.24,"v":450000},{"d":"2018-12-03","o":98.21,"h":98.21,"l":96.52,"c":97.3,"v":505200},{"d":"2018-12-04","o":97.16,"h":97.48,"l":95.14,"c":95.41,"v":700600},{"d":"2018-12-06","o":93.75,"h":94.04,"l":89.57,"c":92.23,"v":984800},{"d":"2018-12-07","o":92.38,"h":93.86,"l":90.32,"c":91.03,"v":456900},{"d":"2018-12-10","o":91.11,"h":91.11,"l":88.86,"c":90.65,"v":403700},{"d":"2018-12-11","o":91.7,"h":92.94,"l":89.54,"c":90.01,"v":348300},{"d":"2018-12-12","o":91.11,"h":91.5,"l":89.9,"c":90.39,"v":325200},{"d":"2018-12-13","o":90.39,"h":91.13,"l":89.53,"c":89.97,"v":444200},{"d":"2018-12-14","o":89.37,"h":90.37,"l":89.09,"c":90.26,"v":529600},{"d":"2018-12-17","o":90,"h":91.27,"l":89.47,"c":90,"v":634800},{"d":"2018-12-18","o":90.04,"h":91.29,"l":88.73,"c":88.83,"v":457700},{"d":"2018-12-19","o":88.91,"h":90.76,"l":88.05,"c":88.4,"v":342400},{"d":"2018-12-20","o":87.04,"h":88.04,"l":85.76,"c":86.71,"v":585600},{"d":"2018-12-21","o":86.49,"h":88.63,"l":85.06,"c":85.29,"v":652100},{"d":"2018-12-24","o":84.7,"h":84.82,"l":82.47,"c":82.65,"v":299000},{"d":"2018-12-26","o":83.1,"h":87.17,"l":82.31,"c":87.07,"v":362800},{"d":"2018-12-27","o":85.79,"h":88.03,"l":84.84,"c":87.92,"v":405700},{"d":"2018-12-28","o":88.36,"h":89.24,"l":87.58,"c":88.16,"v":347600},{"d":"2018-12-31","o":88.63,"h":89.54,"l":88.24,"c":89.44,"v":287500},{"d":"2019-01-02","o":88.31,"h":90.53,"l":88.31,"c":90.1,"v":496200},{"d":"2019-01-03","o":89.56,"h":90.29,"l":88.48,"c":88.66,"v":349200},{"d":"2019-01-04","o":89.47,"h":90.6,"l":89.44,"c":90.45,"v":309800},{"d":"2019-01-07","o":90.09,"h":91.79,"l":90.01,"c":90.81,"v":277200},{"d":"2019-01-08","o":91.43,"h":91.82,"l":90.24,"c":90.92,"v":364100},{"d":"2019-01-09","o":91.46,"h":92.21,"l":90.94,"c":91.48,"v":312300},{"d":"2019-01-10","o":91.38,"h":92.64,"l":91.23,"c":92.5,"v":222200},{"d":"2019-01-11","o":91.9,"h":93.26,"l":91.9,"c":92.58,"v":210100},{"d":"2019-01-14","o":92.01,"h":93.76,"l":91.72,"c":93.6,"v":386500},{"d":"2019-01-15","o":93.37,"h":94.55,"l":93.37,"c":94.5,"v":284100},{"d":"2019-01-16","o":94.82,"h":95.5,"l":94.36,"c":94.41,"v":390100},{"d":"2019-01-17","o":93.93,"h":95.49,"l":93.93,"c":95.45,"v":723100},{"d":"2019-01-18","o":95.84,"h":96.8,"l":95.43,"c":96.38,"v":598400},{"d":"2019-01-22","o":96.14,"h":96.82,"l":94.62,"c":95.01,"v":218100},{"d":"2019-01-23","o":95.39,"h":96.02,"l":94.23,"c":95.58,"v":166600},{"d":"2019-01-24","o":95.61,"h":96.53,"l":95.42,"c":96.35,"v":347200},{"d":"2019-01-25","o":96.93,"h":97.52,"l":95,"c":95.24,"v":419700},{"d":"2019-01-28","o":94.47,"h":94.89,"l":93.51,"c":94.45,"v":536100},{"d":"2019-01-29","o":94.61,"h":95.1,"l":94.14,"c":94.94,"v":256700},{"d":"2019-01-30","o":95.06,"h":96.16,"l":94.83,"c":95.58,"v":410600},{"d":"2019-01-31","o":95.09,"h":96.65,"l":94.51,"c":96.39,"v":653200},{"d":"2019-02-01","o":96.92,"h":97.49,"l":96.03,"c":97.17,"v":486700},{"d":"2019-02-04","o":97.29,"h":98.13,"l":96.74,"c":98,"v":522200},{"d":"2019-02-05","o":98.04,"h":98.16,"l":97.13,"c":98.08,"v":608100},{"d":"2019-02-06","o":97.63,"h":98.3,"l":97.12,"c":97.91,"v":499300},{"d":"2019-02-07","o":97.49,"h":97.79,"l":95.95,"c":97.31,"v":458300},{"d":"2019-02-08","o":97.04,"h":97.64,"l":95.89,"c":97.13,"v":279300},{"d":"2019-02-11","o":97.23,"h":97.63,"l":96.31,"c":97.51,"v":296200},{"d":"2019-02-12","o":98.24,"h":99.23,"l":98.02,"c":98.74,"v":434000},{"d":"2019-02-13","o":98.3,"h":102.81,"l":96.62,"c":97.91,"v":1478300},{"d":"2019-02-14","o":97.59,"h":97.84,"l":96.08,"c":97.13,"v":546900},{"d":"2019-02-15","o":97.96,"h":99.08,"l":97.8,"c":98.21,"v":543400},{"d":"2019-02-19","o":98.19,"h":98.43,"l":97.51,"c":98.24,"v":419200},{"d":"2019-02-20","o":98.37,"h":99.55,"l":98.01,"c":98.83,"v":550300},{"d":"2019-02-21","o":99.02,"h":99.2,"l":97.71,"c":98.17,"v":567500},{"d":"2019-02-22","o":98.09,"h":98.63,"l":97.64,"c":98.34,"v":240700},{"d":"2019-02-25","o":98.8,"h":99.96,"l":98.12,"c":99.06,"v":444100},{"d":"2019-02-26","o":98.85,"h":100.29,"l":98.82,"c":99.43,"v":564300},{"d":"2019-02-27","o":99.27,"h":100.88,"l":99.1,"c":100.87,"v":503200},{"d":"2019-02-28","o":101,"h":103.28,"l":101,"c":102.99,"v":602600},{"d":"2019-03-01","o":103.74,"h":104.31,"l":102.6,"c":104.14,"v":461500},{"d":"2019-03-04","o":104.67,"h":104.93,"l":103.22,"c":103.78,"v":470100},{"d":"2019-03-05","o":103.55,"h":104.13,"l":102.43,"c":103.21,"v":665200},{"d":"2019-03-06","o":102.8,"h":103.21,"l":101.07,"c":101.17,"v":557400},{"d":"2019-03-07","o":101.01,"h":101.19,"l":99.62,"c":100.35,"v":428000},{"d":"2019-03-08","o":99.64,"h":100.33,"l":99.34,"c":99.96,"v":374800},{"d":"2019-03-11","o":100.42,"h":101.2,"l":100.01,"c":100.82,"v":337300},{"d":"2019-03-12","o":101.16,"h":101.36,"l":100.42,"c":101.01,"v":420800},{"d":"2019-03-13","o":101.29,"h":102.04,"l":101.11,"c":101.28,"v":508700},{"d":"2019-03-14","o":97.25,"h":99.72,"l":96.62,"c":98.2,"v":1114900},{"d":"2019-03-15","o":98.08,"h":99.15,"l":97.6,"c":98.73,"v":1838000},{"d":"2019-03-18","o":98.8,"h":100.65,"l":98.7,"c":99.7,"v":778900},{"d":"2019-03-19","o":98.55,"h":98.94,"l":96.91,"c":97,"v":6017000},{"d":"2019-03-20","o":96.9,"h":97.38,"l":94.43,"c":94.58,"v":1833900},{"d":"2019-03-21","o":94.42,"h":96.53,"l":94.42,"c":95.88,"v":1693200},{"d":"2019-03-22","o":95.45,"h":95.84,"l":94.54,"c":94.56,"v":776200},{"d":"2019-03-25","o":94.46,"h":95.86,"l":94.25,"c":94.56,"v":1149100},{"d":"2019-03-26","o":94.98,"h":96,"l":94.33,"c":95.37,"v":672000},{"d":"2019-03-27","o":95.37,"h":96.36,"l":94.97,"c":94.99,"v":624100},{"d":"2019-03-28","o":95.04,"h":95.58,"l":94,"c":94.77,"v":694700},{"d":"2019-03-29","o":95.09,"h":95.41,"l":94.39,"c":94.91,"v":709100},{"d":"2019-04-01","o":95.33,"h":96.36,"l":95.33,"c":96.15,"v":537100},{"d":"2019-04-02","o":96.29,"h":96.29,"l":94.95,"c":95.45,"v":471900},{"d":"2019-04-03","o":96.25,"h":96.43,"l":94.77,"c":95.45,"v":444700},{"d":"2019-04-04","o":95.42,"h":96.04,"l":95.28,"c":95.91,"v":465200},{"d":"2019-04-05","o":95.89,"h":96.4,"l":95.3,"c":95.87,"v":428100},{"d":"2019-04-08","o":95.99,"h":96.09,"l":94.98,"c":95.43,"v":335700},{"d":"2019-04-09","o":94.83,"h":95.04,"l":93.89,"c":94.31,"v":507000},{"d":"2019-04-10","o":94.53,"h":94.72,"l":93.7,"c":94.47,"v":524800},{"d":"2019-04-11","o":94.72,"h":95.68,"l":94.33,"c":95.44,"v":360000},{"d":"2019-04-12","o":96.36,"h":96.99,"l":95.38,"c":95.84,"v":460900},{"d":"2019-04-15","o":95.83,"h":96.45,"l":94.82,"c":94.94,"v":340200},{"d":"2019-04-16","o":95.43,"h":96.03,"l":94.87,"c":95.22,"v":499100},{"d":"2019-04-17","o":95.49,"h":95.49,"l":94.03,"c":94.06,"v":584200},{"d":"2019-04-18","o":94,"h":94.7,"l":93.17,"c":93.23,"v":383400},{"d":"2019-04-22","o":92.87,"h":93.13,"l":91.84,"c":91.99,"v":646400},{"d":"2019-04-23","o":92.07,"h":93.19,"l":91.84,"c":93.06,"v":993900},{"d":"2019-04-24","o":92.96,"h":93.6,"l":92.53,"c":92.85,"v":965500},{"d":"2019-04-25","o":92.56,"h":92.91,"l":91.9,"c":92.31,"v":368800},{"d":"2019-04-26","o":92.31,"h":93.55,"l":92.31,"c":93.51,"v":300900},{"d":"2019-04-29","o":93.78,"h":94.77,"l":93.62,"c":94.35,"v":415500},{"d":"2019-04-30","o":94.46,"h":95.08,"l":94.19,"c":95,"v":559600},{"d":"2019-05-01","o":95.05,"h":95.38,"l":94.04,"c":94.13,"v":384200},{"d":"2019-05-02","o":94.35,"h":95.04,"l":93.37,"c":94.42,"v":393100},{"d":"2019-05-03","o":94.73,"h":95,"l":93.94,"c":94.58,"v":330500},{"d":"2019-05-06","o":93.14,"h":94.21,"l":92.91,"c":93.96,"v":474200},{"d":"2019-05-07","o":96.68,"h":98.98,"l":95.76,"c":96.18,"v":1331000},{"d":"2019-05-08","o":95.91,"h":97.63,"l":95.76,"c":96.21,"v":522900},{"d":"2019-05-09","o":95.52,"h":96.01,"l":94.63,"c":95.62,"v":604500},{"d":"2019-05-10","o":95.37,"h":97.27,"l":94.69,"c":97.2,"v":450600},{"d":"2019-05-13","o":96.16,"h":96.28,"l":94.31,"c":94.67,"v":798100},{"d":"2019-05-14","o":94.63,"h":96.51,"l":94.59,"c":95.77,"v":451600},{"d":"2019-05-15","o":95.36,"h":95.98,"l":95.02,"c":95.65,"v":344100},{"d":"2019-05-16","o":96,"h":96.96,"l":96,"c":96.21,"v":321300},{"d":"2019-05-17","o":95.34,"h":96.23,"l":94.73,"c":94.74,"v":462400},{"d":"2019-05-20","o":94.68,"h":96.15,"l":94.45,"c":96.08,"v":771500},{"d":"2019-05-21","o":97,"h":100.96,"l":96.84,"c":99.65,"v":1004500},{"d":"2019-05-22","o":99.2,"h":100.32,"l":98.99,"c":100.26,"v":697700},{"d":"2019-05-23","o":99.66,"h":100.22,"l":98.85,"c":100.21,"v":1167000},{"d":"2019-05-24","o":99.95,"h":101.18,"l":99.81,"c":100.85,"v":915700},{"d":"2019-05-28","o":100.76,"h":101.51,"l":100.65,"c":100.67,"v":818100},{"d":"2019-05-29","o":100.65,"h":101.03,"l":99.71,"c":100.89,"v":1032200},{"d":"2019-05-30","o":101.22,"h":102,"l":100.45,"c":100.8,"v":404900},{"d":"2019-05-31","o":100.08,"h":100.44,"l":99.35,"c":99.96,"v":697000},{"d":"2019-06-03","o":100.02,"h":101.67,"l":100,"c":101.57,"v":484800},{"d":"2019-06-04","o":102.45,"h":103.74,"l":101.94,"c":103.71,"v":822600},{"d":"2019-06-05","o":103.36,"h":104.42,"l":102.28,"c":104.02,"v":596600},{"d":"2019-06-06","o":104.27,"h":105,"l":104.18,"c":104.38,"v":445800},{"d":"2019-06-07","o":104.2,"h":105,"l":104.1,"c":104.34,"v":298400},{"d":"2019-06-10","o":104.24,"h":104.53,"l":103.44,"c":103.47,"v":471700},{"d":"2019-06-11","o":104,"h":104.47,"l":103.29,"c":104,"v":679900},{"d":"2019-06-12","o":104,"h":104.2,"l":103.56,"c":103.99,"v":432700},{"d":"2019-06-13","o":104.51,"h":105.24,"l":103.99,"c":105.05,"v":643300},{"d":"2019-06-14","o":105.31,"h":106.75,"l":104.57,"c":106.12,"v":975600},{"d":"2019-06-17","o":106.32,"h":107.46,"l":106.12,"c":106.77,"v":573200},{"d":"2019-06-18","o":106.77,"h":108,"l":106.43,"c":107.39,"v":540200},{"d":"2019-06-19","o":107.86,"h":108.4,"l":107.31,"c":107.61,"v":534600},{"d":"2019-06-20","o":107.85,"h":108.1,"l":106.64,"c":107.71,"v":387900},{"d":"2019-06-21","o":107.77,"h":107.84,"l":106.57,"c":106.89,"v":874600},{"d":"2019-06-24","o":106.96,"h":107.12,"l":105.76,"c":105.89,"v":393600},{"d":"2019-06-25","o":105.72,"h":106.49,"l":105.25,"c":106.01,"v":662300},{"d":"2019-06-26","o":106.2,"h":106.2,"l":102.72,"c":102.75,"v":781700},{"d":"2019-06-27","o":102.89,"h":104.54,"l":102.84,"c":104.36,"v":856000},{"d":"2019-06-28","o":104.78,"h":106.44,"l":104.78,"c":106.38,"v":639200},{"d":"2019-07-01","o":106.97,"h":109.05,"l":106.73,"c":108.99,"v":628300},{"d":"2019-07-02","o":109.11,"h":109.63,"l":108.3,"c":108.82,"v":678900},{"d":"2019-07-03","o":109.21,"h":110,"l":109.02,"c":109.94,"v":283700},{"d":"2019-07-05","o":109.86,"h":110.12,"l":109.41,"c":110.12,"v":410000},{"d":"2019-07-08","o":109.83,"h":110.58,"l":109.57,"c":110.48,"v":436700},{"d":"2019-07-09","o":110.03,"h":110.76,"l":109.84,"c":110.68,"v":411600},{"d":"2019-07-10","o":110.95,"h":111,"l":109.87,"c":110.01,"v":308400},{"d":"2019-07-11","o":110.33,"h":110.62,"l":109.58,"c":110.1,"v":247200},{"d":"2019-07-12","o":110.51,"h":111.62,"l":110.06,"c":111.59,"v":329500},{"d":"2019-07-15","o":111.97,"h":112.27,"l":111.18,"c":112.22,"v":283800},{"d":"2019-07-16","o":112.21,"h":112.76,"l":111.8,"c":112.06,"v":367200},{"d":"2019-07-17","o":112,"h":112.08,"l":110.85,"c":111.7,"v":375500},{"d":"2019-07-18","o":111.53,"h":112.42,"l":111.34,"c":111.98,"v":340000},{"d":"2019-07-19","o":112.32,"h":112.5,"l":110.99,"c":111.16,"v":274300},{"d":"2019-07-22","o":111.19,"h":111.84,"l":110.97,"c":111.54,"v":256300},{"d":"2019-07-23","o":111.69,"h":112.68,"l":111.44,"c":112.5,"v":544200},{"d":"2019-07-24","o":112.43,"h":113.92,"l":112.21,"c":113.8,"v":422200},{"d":"2019-07-25","o":113.81,"h":114.33,"l":113.25,"c":113.36,"v":333700},{"d":"2019-07-26","o":113.25,"h":114.73,"l":112.82,"c":114.42,"v":389100},{"d":"2019-07-29","o":114.44,"h":114.71,"l":112.82,"c":113.42,"v":395700},{"d":"2019-07-30","o":112.96,"h":114.92,"l":112.82,"c":114.61,"v":446300},{"d":"2019-07-31","o":114.56,"h":115.35,"l":112.67,"c":113.36,"v":519700},{"d":"2019-08-01","o":113.27,"h":113.59,"l":111.3,"c":111.75,"v":506400},{"d":"2019-08-02","o":111.35,"h":112.16,"l":111,"c":111.08,"v":374900},{"d":"2019-08-05","o":109.72,"h":110,"l":107.31,"c":108.14,"v":534200},{"d":"2019-08-06","o":108.51,"h":110.08,"l":108.17,"c":109.63,"v":562300},{"d":"2019-08-07","o":110.91,"h":118.38,"l":110.59,"c":117.89,"v":1041100},{"d":"2019-08-08","o":118.36,"h":119.76,"l":116.18,"c":119.46,"v":694900},{"d":"2019-08-09","o":118.81,"h":120.59,"l":118.62,"c":119.84,"v":807400},{"d":"2019-08-12","o":119.27,"h":122.38,"l":119.07,"c":120.76,"v":511000},{"d":"2019-08-13","o":120.12,"h":122.91,"l":120.12,"c":122.53,"v":714100},{"d":"2019-08-14","o":121.15,"h":122.41,"l":119.7,"c":120.42,"v":675300},{"d":"2019-08-15","o":121.08,"h":121.74,"l":119.51,"c":121.02,"v":722500},{"d":"2019-08-16","o":121.26,"h":125.09,"l":121.26,"c":124.53,"v":2189400},{"d":"2019-08-19","o":125.66,"h":125.87,"l":119.51,"c":123.79,"v":574000},{"d":"2019-08-20","o":123.08,"h":123.8,"l":121.75,"c":122.72,"v":529400},{"d":"2019-08-21","o":122.89,"h":123.82,"l":122.08,"c":123.67,"v":388700},{"d":"2019-08-22","o":123.85,"h":124.41,"l":122.87,"c":123.76,"v":442900},{"d":"2019-08-23","o":122.76,"h":123.37,"l":118.88,"c":119.43,"v":584500},{"d":"2019-08-26","o":120.15,"h":121.9,"l":119.93,"c":121.87,"v":464700},{"d":"2019-08-27","o":122.29,"h":122.86,"l":120.64,"c":120.86,"v":466400},{"d":"2019-08-28","o":120.69,"h":121.98,"l":120.17,"c":121.05,"v":529400},{"d":"2019-08-29","o":122.12,"h":122.49,"l":121.51,"c":121.94,"v":387500},{"d":"2019-08-30","o":122.82,"h":123.22,"l":121.37,"c":123,"v":507100},{"d":"2019-09-03","o":122.39,"h":123.4,"l":121.93,"c":123.21,"v":406300},{"d":"2019-09-04","o":124.29,"h":124.33,"l":123.58,"c":123.8,"v":421500},{"d":"2019-09-05","o":124.72,"h":125.07,"l":123.31,"c":123.85,"v":447800},{"d":"2019-09-06","o":123.95,"h":125.32,"l":123.86,"c":124.41,"v":472400},{"d":"2019-09-09","o":125,"h":125.58,"l":124.24,"c":124.64,"v":629500},{"d":"2019-09-10","o":124.81,"h":125.06,"l":123.6,"c":123.75,"v":689100},{"d":"2019-09-11","o":123.64,"h":124.88,"l":122.23,"c":124.44,"v":890000},{"d":"2019-09-12","o":124.48,"h":126.48,"l":124.48,"c":125.6,"v":433900},{"d":"2019-09-13","o":125.63,"h":125.8,"l":124.61,"c":125,"v":433100},{"d":"2019-09-16","o":124.26,"h":125.73,"l":124.26,"c":125.6,"v":580200},{"d":"2019-09-17","o":125.76,"h":127.1,"l":125.5,"c":127.03,"v":529400},{"d":"2019-09-18","o":126.18,"h":127.76,"l":125.8,"c":127.5,"v":491400},{"d":"2019-09-19","o":127.31,"h":127.64,"l":126.13,"c":126.23,"v":580600},{"d":"2019-09-20","o":126.42,"h":127.18,"l":125.78,"c":126.64,"v":641400},{"d":"2019-09-23","o":126.37,"h":127.26,"l":125.81,"c":125.84,"v":361200},{"d":"2019-09-24","o":126.08,"h":127.3,"l":126.08,"c":126.61,"v":491700},{"d":"2019-09-25","o":126.45,"h":127.49,"l":126.03,"c":126.7,"v":451600},{"d":"2019-09-26","o":126.82,"h":127.3,"l":125.85,"c":126.8,"v":316600},{"d":"2019-09-27","o":127.25,"h":127.25,"l":125.36,"c":125.47,"v":312400},{"d":"2019-09-30","o":125.99,"h":126.5,"l":125.14,"c":125.82,"v":377100},{"d":"2019-10-01","o":126.42,"h":126.42,"l":123.74,"c":123.81,"v":393700},{"d":"2019-10-02","o":122.97,"h":123.46,"l":121.25,"c":122.03,"v":333000},{"d":"2019-10-03","o":122.03,"h":123.73,"l":121.76,"c":123.7,"v":412600},{"d":"2019-10-04","o":123.7,"h":126.79,"l":123.7,"c":126.79,"v":370300},{"d":"2019-10-07","o":126.19,"h":126.32,"l":125.09,"c":125.36,"v":282100},{"d":"2019-10-08","o":124.47,"h":124.67,"l":123.24,"c":123.32,"v":358900},{"d":"2019-10-09","o":124.39,"h":125.53,"l":124.19,"c":124.8,"v":415400},{"d":"2019-10-10","o":125.12,"h":126.67,"l":125.12,"c":125.54,"v":292300},{"d":"2019-10-11","o":126.32,"h":126.83,"l":125.65,"c":125.78,"v":328300},{"d":"2019-10-14","o":125.25,"h":125.87,"l":125.13,"c":125.71,"v":265100},{"d":"2019-10-15","o":126.05,"h":126.47,"l":125.12,"c":125.46,"v":351700},{"d":"2019-10-16","o":125.38,"h":125.77,"l":124.46,"c":125.45,"v":301900},{"d":"2019-10-17","o":126.1,"h":126.4,"l":125.03,"c":125.94,"v":255500},{"d":"2019-10-18","o":125.48,"h":126.41,"l":125.29,"c":125.67,"v":291000},{"d":"2019-10-21","o":126.67,"h":127.59,"l":126.36,"c":127.56,"v":345500},{"d":"2019-10-22","o":127.43,"h":127.43,"l":125.89,"c":126.24,"v":330500},{"d":"2019-10-23","o":125.86,"h":127.2,"l":125.7,"c":126.53,"v":338500},{"d":"2019-10-24","o":127,"h":127.93,"l":125.43,"c":126.36,"v":435200},{"d":"2019-10-25","o":125.96,"h":126.04,"l":124.91,"c":125.57,"v":260000},{"d":"2019-10-28","o":126.1,"h":126.45,"l":124.55,"c":125.31,"v":470500},{"d":"2019-10-29","o":124.93,"h":126.69,"l":124.93,"c":126.38,"v":264300},{"d":"2019-10-30","o":126.13,"h":126.47,"l":125.24,"c":125.87,"v":246500},{"d":"2019-10-31","o":125.31,"h":126.16,"l":124.31,"c":126.07,"v":397100},{"d":"2019-11-01","o":127.02,"h":127.89,"l":125.41,"c":127.7,"v":279400},{"d":"2019-11-04","o":128.06,"h":128.88,"l":126.1,"c":126.63,"v":364200},{"d":"2019-11-05","o":126.87,"h":127.88,"l":124.64,"c":126.18,"v":680800},{"d":"2019-11-06","o":125.41,"h":127.94,"l":124.5,"c":127.55,"v":630200},{"d":"2019-11-07","o":127.57,"h":128.36,"l":127.05,"c":127.48,"v":413900},{"d":"2019-11-08","o":127.32,"h":131.04,"l":127.32,"c":130.07,"v":659700},{"d":"2019-11-11","o":128.98,"h":129.85,"l":128.18,"c":129.08,"v":411500},{"d":"2019-11-12","o":128.93,"h":131.06,"l":128.65,"c":130.61,"v":485300},{"d":"2019-11-13","o":130.22,"h":131.43,"l":129.61,"c":131.3,"v":422900},{"d":"2019-11-14","o":131.36,"h":132.23,"l":130.94,"c":132.02,"v":346800},{"d":"2019-11-15","o":132.53,"h":132.64,"l":131.43,"c":132.09,"v":586100},{"d":"2019-11-18","o":131.73,"h":132.92,"l":131.73,"c":132.67,"v":366200},{"d":"2019-11-19","o":132.62,"h":133.7,"l":132.04,"c":132.28,"v":419400},{"d":"2019-11-20","o":132.01,"h":133.01,"l":131.53,"c":132.46,"v":372800},{"d":"2019-11-21","o":132.99,"h":133.97,"l":132.09,"c":132.29,"v":500500},{"d":"2019-11-22","o":131.65,"h":132.08,"l":129.94,"c":131.82,"v":506800},{"d":"2019-11-25","o":132.69,"h":133.24,"l":131.75,"c":132.25,"v":251200},{"d":"2019-11-26","o":132.39,"h":133.67,"l":131.55,"c":133.55,"v":593400},{"d":"2019-11-27","o":133.91,"h":134.25,"l":132.89,"c":133.3,"v":377100},{"d":"2019-11-29","o":133.25,"h":133.64,"l":132.78,"c":132.87,"v":202900},{"d":"2019-12-02","o":133.44,"h":133.58,"l":131.61,"c":131.71,"v":407800},{"d":"2019-12-03","o":130.59,"h":130.77,"l":128.08,"c":128.5,"v":538600},{"d":"2019-12-04","o":127.94,"h":129.8,"l":127.94,"c":129.1,"v":350900},{"d":"2019-12-05","o":129.1,"h":130.75,"l":128.85,"c":130.41,"v":341100},{"d":"2019-12-06","o":131.23,"h":131.66,"l":130.59,"c":131.58,"v":391800},{"d":"2019-12-09","o":131.52,"h":131.74,"l":130.89,"c":130.93,"v":242300},{"d":"2019-12-10","o":130.58,"h":130.76,"l":129.89,"c":130.04,"v":276900},{"d":"2019-12-11","o":129.94,"h":130.54,"l":129.4,"c":130.27,"v":287500},{"d":"2019-12-12","o":130.38,"h":131.47,"l":130.22,"c":130.44,"v":385800},{"d":"2019-12-13","o":129.77,"h":130.7,"l":129.51,"c":130.15,"v":399500},{"d":"2019-12-16","o":130.52,"h":130.84,"l":129.53,"c":130.42,"v":441900},{"d":"2019-12-17","o":130.49,"h":132.35,"l":130.49,"c":131.68,"v":418900},{"d":"2019-12-18","o":131.86,"h":132.49,"l":131.26,"c":131.67,"v":375500},{"d":"2019-12-19","o":131.19,"h":131.75,"l":130.49,"c":131.6,"v":445100},{"d":"2019-12-20","o":132.11,"h":132.86,"l":131,"c":131.26,"v":715400},{"d":"2019-12-23","o":130.96,"h":131.17,"l":127.87,"c":127.94,"v":531500},{"d":"2019-12-24","o":128.31,"h":129.11,"l":128.12,"c":129.03,"v":96800},{"d":"2019-12-26","o":129.36,"h":129.65,"l":128.67,"c":129.07,"v":199800},{"d":"2019-12-27","o":129.37,"h":129.7,"l":128.07,"c":129.66,"v":248300},{"d":"2019-12-30","o":129.99,"h":130.9,"l":129.45,"c":130.8,"v":222400},{"d":"2019-12-31","o":130.44,"h":131.55,"l":129.98,"c":131.08,"v":264500},{"d":"2020-01-02","o":131.52,"h":132.39,"l":131.15,"c":132.36,"v":332800},{"d":"2020-01-03","o":131.01,"h":133.05,"l":131.01,"c":132.99,"v":280300},{"d":"2020-01-06","o":132.29,"h":133.11,"l":131.91,"c":133.11,"v":234700},{"d":"2020-01-07","o":133,"h":133.18,"l":132.18,"c":132.21,"v":254700},{"d":"2020-01-08","o":132.42,"h":133.84,"l":132.42,"c":132.71,"v":265100},{"d":"2020-01-09","o":133.06,"h":134.73,"l":132.86,"c":134.64,"v":281600},{"d":"2020-01-10","o":134.51,"h":134.89,"l":132.34,"c":132.44,"v":324000},{"d":"2020-01-13","o":132.74,"h":132.98,"l":131.6,"c":132.47,"v":326500},{"d":"2020-01-14","o":132.15,"h":132.2,"l":129.71,"c":130,"v":496300},{"d":"2020-01-15","o":129.93,"h":131.66,"l":129.93,"c":130.73,"v":484200},{"d":"2020-01-16","o":131.44,"h":132.29,"l":130.97,"c":131.57,"v":466500},{"d":"2020-01-17","o":131.79,"h":133.8,"l":131.43,"c":133.77,"v":458000},{"d":"2020-01-21","o":133.31,"h":133.57,"l":131.43,"c":131.53,"v":376200},{"d":"2020-01-22","o":132.02,"h":132.24,"l":130.96,"c":131.29,"v":260600},{"d":"2020-01-23","o":130.53,"h":130.53,"l":128.52,"c":130.33,"v":410100},{"d":"2020-01-24","o":130.34,"h":130.42,"l":128.29,"c":129.18,"v":338000},{"d":"2020-01-27","o":127.55,"h":128.35,"l":126.88,"c":128,"v":433900},{"d":"2020-01-28","o":128.57,"h":130.02,"l":128.51,"c":129.49,"v":296300},{"d":"2020-01-29","o":130.27,"h":131.04,"l":129.75,"c":130.17,"v":278500},{"d":"2020-01-30","o":129.14,"h":131.6,"l":128.9,"c":131.51,"v":282700},{"d":"2020-01-31","o":130.95,"h":132.8,"l":130.05,"c":130.56,"v":383500},{"d":"2020-02-03","o":131.62,"h":133.47,"l":131.25,"c":132.75,"v":487700},{"d":"2020-02-04","o":133.9,"h":135.09,"l":133.66,"c":134.32,"v":319900},{"d":"2020-02-05","o":135.21,"h":136.87,"l":135.21,"c":136.83,"v":335900},{"d":"2020-02-06","o":137.33,"h":137.83,"l":136.18,"c":136.29,"v":276500},{"d":"2020-02-07","o":135.74,"h":136.86,"l":135.41,"c":136.36,"v":234200},{"d":"2020-02-10","o":135.9,"h":137.14,"l":135.68,"c":137.11,"v":318000},{"d":"2020-02-11","o":137.46,"h":140.03,"l":137.46,"c":139.61,"v":507700},{"d":"2020-02-12","o":137,"h":139.59,"l":132.55,"c":136.69,"v":748500},{"d":"2020-02-13","o":136.69,"h":140.82,"l":136.69,"c":140.34,"v":384700},{"d":"2020-02-14","o":140.44,"h":142.56,"l":140.3,"c":142.52,"v":298200},{"d":"2020-02-18","o":141.94,"h":142.61,"l":141.2,"c":141.8,"v":361800},{"d":"2020-02-19","o":142.11,"h":142.17,"l":140.5,"c":140.68,"v":372400},{"d":"2020-02-20","o":140.54,"h":142.33,"l":140.49,"c":141.57,"v":499000},{"d":"2020-02-21","o":140.59,"h":141.58,"l":139.38,"c":140.1,"v":431100},{"d":"2020-02-24","o":137.26,"h":139.12,"l":136.44,"c":137.24,"v":508000},{"d":"2020-02-25","o":137.02,"h":137.86,"l":133.69,"c":133.86,"v":639500},{"d":"2020-02-26","o":134.43,"h":135.59,"l":132.02,"c":132.51,"v":520500},{"d":"2020-02-27","o":131.03,"h":132.53,"l":126.84,"c":126.89,"v":956000},{"d":"2020-02-28","o":124.05,"h":125.59,"l":117.93,"c":120.59,"v":1207400},{"d":"2020-03-02","o":120.8,"h":127.95,"l":120.61,"c":127.89,"v":553200},{"d":"2020-03-03","o":127.37,"h":129.65,"l":122.88,"c":123.25,"v":553100},{"d":"2020-03-04","o":125.26,"h":126.96,"l":122.75,"c":126.85,"v":533400},{"d":"2020-03-05","o":123.15,"h":123.92,"l":118.79,"c":120.8,"v":445500},{"d":"2020-03-06","o":116.16,"h":120.3,"l":115.91,"c":119.69,"v":468300},{"d":"2020-03-09","o":113,"h":115.5,"l":107.74,"c":109.05,"v":723300},{"d":"2020-03-10","o":112.67,"h":114.01,"l":108.87,"c":113.89,"v":499000},{"d":"2020-03-11","o":110.69,"h":111.93,"l":107.09,"c":108.38,"v":449500},{"d":"2020-03-12","o":100.15,"h":104.28,"l":95.37,"c":96.61,"v":716500},{"d":"2020-03-13","o":102.35,"h":104.72,"l":97.57,"c":104.53,"v":573700},{"d":"2020-03-16","o":93,"h":100.15,"l":83.33,"c":83.9,"v":968800},{"d":"2020-03-17","o":86.48,"h":94.86,"l":83.73,"c":92.5,"v":1063700},{"d":"2020-03-18","o":86.32,"h":90.3,"l":79.1,"c":80.41,"v":868600},{"d":"2020-03-19","o":79.66,"h":85.47,"l":76.27,"c":83.44,"v":883900},{"d":"2020-03-20","o":83.39,"h":93.86,"l":80.26,"c":91.05,"v":1082600},{"d":"2020-03-23","o":91.6,"h":98.02,"l":88.46,"c":93.18,"v":793500},{"d":"2020-03-24","o":97.23,"h":100.57,"l":94.68,"c":98.12,"v":695700},{"d":"2020-03-25","o":96.89,"h":103.58,"l":96.33,"c":99.64,"v":597400},{"d":"2020-03-26","o":99.17,"h":106.05,"l":98.87,"c":105.35,"v":477500},{"d":"2020-03-27","o":102.12,"h":108.31,"l":101.1,"c":104.7,"v":409400},{"d":"2020-03-30","o":104.55,"h":108.66,"l":99.5,"c":107.33,"v":358700},{"d":"2020-03-31","o":106.36,"h":106.44,"l":102.32,"c":104.09,"v":754200},{"d":"2020-04-01","o":100.5,"h":103.29,"l":100.21,"c":102.12,"v":578600},{"d":"2020-04-02","o":100.99,"h":104.96,"l":98.81,"c":100.06,"v":609500},{"d":"2020-04-03","o":98.88,"h":100.87,"l":97.56,"c":98.75,"v":288300},{"d":"2020-04-06","o":102.81,"h":104.67,"l":99.87,"c":103.93,"v":527200},{"d":"2020-04-07","o":107.1,"h":110.63,"l":103.85,"c":104.09,"v":420800},{"d":"2020-04-08","o":105.11,"h":107.52,"l":103.84,"c":106.72,"v":310900},{"d":"2020-04-09","o":108.26,"h":114.74,"l":107,"c":112.39,"v":353700},{"d":"2020-04-13","o":111.81,"h":112,"l":108.49,"c":108.57,"v":320900},{"d":"2020-04-14","o":110.9,"h":112.61,"l":106.15,"c":107.69,"v":377900},{"d":"2020-04-15","o":105.1,"h":105.74,"l":100.87,"c":101.41,"v":365200},{"d":"2020-04-16","o":101.02,"h":102.59,"l":99.47,"c":100.58,"v":471900},{"d":"2020-04-17","o":104.08,"h":106.1,"l":103.35,"c":105.81,"v":468200},{"d":"2020-04-20","o":103.75,"h":104.77,"l":101.18,"c":103.02,"v":468800},{"d":"2020-04-21","o":100.75,"h":103.91,"l":100.5,"c":101.15,"v":405600},{"d":"2020-04-22","o":104.08,"h":104.9,"l":100.35,"c":103,"v":684800},{"d":"2020-04-23","o":103.5,"h":104.19,"l":100.79,"c":101.25,"v":416800},{"d":"2020-04-24","o":103,"h":105.45,"l":101.33,"c":104.65,"v":445000},{"d":"2020-04-27","o":105.09,"h":109.78,"l":105.09,"c":108.37,"v":528900},{"d":"2020-04-28","o":110.63,"h":112.56,"l":109.47,"c":109.58,"v":429700},{"d":"2020-04-29","o":112,"h":112.29,"l":109.66,"c":109.73,"v":300200},{"d":"2020-04-30","o":107.09,"h":109.33,"l":106.09,"c":106.24,"v":375600},{"d":"2020-05-01","o":104.34,"h":105.42,"l":101.52,"c":102.32,"v":440500},{"d":"2020-05-04","o":102.13,"h":102.29,"l":98.69,"c":100,"v":450800},{"d":"2020-05-05","o":101.05,"h":103.66,"l":101.02,"c":102.09,"v":721400},{"d":"2020-05-06","o":104.92,"h":105.5,"l":97.35,"c":97.92,"v":850900},{"d":"2020-05-07","o":98.68,"h":102.53,"l":98.26,"c":98.59,"v":520900},{"d":"2020-05-08","o":100.93,"h":101.42,"l":97.89,"c":98.8,"v":521900},{"d":"2020-05-11","o":97.7,"h":99.13,"l":95.47,"c":98.4,"v":477900},{"d":"2020-05-12","o":98.45,"h":98.85,"l":93.09,"c":93.1,"v":536700},{"d":"2020-05-13","o":92.26,"h":92.42,"l":86.78,"c":87.76,"v":1018700},{"d":"2020-05-14","o":86.39,"h":89.3,"l":83.89,"c":89.05,"v":669700},{"d":"2020-05-15","o":88.01,"h":91.18,"l":86.75,"c":91.11,"v":1931200},{"d":"2020-05-18","o":94.89,"h":99.16,"l":94.7,"c":98.29,"v":719200},{"d":"2020-05-19","o":97.85,"h":100.41,"l":97.28,"c":97.98,"v":781200},{"d":"2020-05-20","o":99.68,"h":101.83,"l":98.57,"c":100.93,"v":560500},{"d":"2020-05-21","o":100.71,"h":102.59,"l":100.25,"c":101.08,"v":559900},{"d":"2020-05-22","o":100.86,"h":101.88,"l":99.31,"c":101.37,"v":453500},{"d":"2020-05-26","o":104.94,"h":105.66,"l":102.45,"c":102.83,"v":397800},{"d":"2020-05-27","o":107.08,"h":107.11,"l":103.27,"c":104.37,"v":370500},{"d":"2020-05-28","o":105.29,"h":106.13,"l":103.45,"c":103.49,"v":398900},{"d":"2020-05-29","o":102.33,"h":103.37,"l":101.7,"c":102.58,"v":451500},{"d":"2020-06-01","o":103.18,"h":103.71,"l":102.5,"c":103.06,"v":324400},{"d":"2020-06-02","o":103.89,"h":105.08,"l":103.03,"c":104.14,"v":370100},{"d":"2020-06-03","o":106.3,"h":108.91,"l":106.13,"c":108.34,"v":539000},{"d":"2020-06-04","o":107.96,"h":110.42,"l":106.24,"c":110.39,"v":473600},{"d":"2020-06-05","o":116.27,"h":116.27,"l":112.41,"c":114.88,"v":608400},{"d":"2020-06-08","o":116,"h":117.46,"l":115.14,"c":117.41,"v":491100},{"d":"2020-06-09","o":114.77,"h":117.4,"l":114.15,"c":116.7,"v":408400},{"d":"2020-06-10","o":116.02,"h":117.82,"l":114.44,"c":114.44,"v":638900},{"d":"2020-06-11","o":109.98,"h":110.9,"l":104.34,"c":104.81,"v":527900},{"d":"2020-06-12","o":109.25,"h":109.75,"l":104.46,"c":107.03,"v":331600},{"d":"2020-06-15","o":103.24,"h":107.85,"l":103.24,"c":107.12,"v":499000},{"d":"2020-06-16","o":111.71,"h":111.71,"l":106.62,"c":108.52,"v":360100},{"d":"2020-06-17","o":107.99,"h":108.38,"l":105.96,"c":106.04,"v":341400},{"d":"2020-06-18","o":105.04,"h":107.56,"l":104.39,"c":107.03,"v":332600},{"d":"2020-06-19","o":109.62,"h":109.62,"l":105.48,"c":106.28,"v":891600},{"d":"2020-06-22","o":105.68,"h":106.09,"l":104.25,"c":105.18,"v":695200},{"d":"2020-06-23","o":106.78,"h":107.4,"l":104.33,"c":104.86,"v":395100},{"d":"2020-06-24","o":103.84,"h":103.84,"l":100.53,"c":100.68,"v":672400},{"d":"2020-06-25","o":100.02,"h":100.84,"l":98.01,"c":100.3,"v":648200},{"d":"2020-06-26","o":98.89,"h":99.83,"l":97.67,"c":99.21,"v":868000},{"d":"2020-06-29","o":100.53,"h":101.32,"l":99.36,"c":100.6,"v":313000},{"d":"2020-06-30","o":100.02,"h":103.88,"l":100.02,"c":103.29,"v":365900},{"d":"2020-07-01","o":102.95,"h":103.49,"l":100.48,"c":101.07,"v":360400},{"d":"2020-07-02","o":103.1,"h":103.97,"l":100.38,"c":100.5,"v":375400},{"d":"2020-07-06","o":103.11,"h":104.17,"l":100.84,"c":102.26,"v":593600},{"d":"2020-07-07","o":101.22,"h":102.01,"l":99,"c":99.42,"v":435100},{"d":"2020-07-08","o":99.46,"h":101.15,"l":98.83,"c":100.74,"v":434800},{"d":"2020-07-09","o":100.29,"h":100.79,"l":96.72,"c":97.56,"v":463300},{"d":"2020-07-10","o":98.32,"h":100.71,"l":97.97,"c":100.37,"v":301400},{"d":"2020-07-13","o":101.3,"h":101.74,"l":99.6,"c":100.17,"v":518500},{"d":"2020-07-14","o":100.58,"h":102,"l":100.21,"c":101.53,"v":278600},{"d":"2020-07-15","o":103.71,"h":104.2,"l":102.07,"c":103.85,"v":265100},{"d":"2020-07-16","o":103.6,"h":106.4,"l":103.43,"c":105.07,"v":345400},{"d":"2020-07-17","o":105.43,"h":105.51,"l":103.95,"c":104.17,"v":397300},{"d":"2020-07-20","o":103.89,"h":104.56,"l":102.65,"c":103.21,"v":237000},{"d":"2020-07-21","o":103.34,"h":105.17,"l":103.34,"c":104.7,"v":263600},{"d":"2020-07-22","o":104.38,"h":106.08,"l":104.38,"c":105.93,"v":216900},{"d":"2020-07-23","o":105.58,"h":108.3,"l":105.58,"c":107.35,"v":352700},{"d":"2020-07-24","o":107.72,"h":107.95,"l":106.31,"c":106.79,"v":296200},{"d":"2020-07-27","o":106.14,"h":106.44,"l":104.68,"c":105.67,"v":327400},{"d":"2020-07-28","o":105.12,"h":106.56,"l":105.08,"c":105.98,"v":317400},{"d":"2020-07-29","o":105.97,"h":107.9,"l":105.69,"c":107.58,"v":353600},{"d":"2020-07-30","o":105.46,"h":106.2,"l":104.2,"c":105.28,"v":383900},{"d":"2020-07-31","o":105.2,"h":107.54,"l":105.14,"c":107.47,"v":408500},{"d":"2020-08-03","o":107.84,"h":108.38,"l":106.75,"c":107.29,"v":352700},{"d":"2020-08-04","o":106.64,"h":108.27,"l":106.49,"c":107.15,"v":427400},{"d":"2020-08-05","o":114.8,"h":124.81,"l":112.41,"c":122.31,"v":1147300},{"d":"2020-08-06","o":121.56,"h":122.11,"l":117.95,"c":118.87,"v":501300},{"d":"2020-08-07","o":118.45,"h":122.31,"l":118.41,"c":122.21,"v":428400},{"d":"2020-08-10","o":123.11,"h":124.56,"l":121.49,"c":124.2,"v":341500},{"d":"2020-08-11","o":126.43,"h":127.91,"l":124.48,"c":124.96,"v":493400},{"d":"2020-08-12","o":126.37,"h":128.49,"l":123.56,"c":124.47,"v":292000},{"d":"2020-08-13","o":123.92,"h":125,"l":123,"c":124.44,"v":322400},{"d":"2020-08-14","o":123.24,"h":125.87,"l":123.24,"c":125.07,"v":216100},{"d":"2020-08-17","o":125.12,"h":125.75,"l":123.73,"c":124.57,"v":320300},{"d":"2020-08-18","o":124.48,"h":125.31,"l":123.37,"c":123.61,"v":315700},{"d":"2020-08-19","o":124.2,"h":125.25,"l":123.21,"c":123.54,"v":251400},{"d":"2020-08-20","o":122.23,"h":123.38,"l":121.92,"c":122.03,"v":264300},{"d":"2020-08-21","o":121.96,"h":122.66,"l":120.48,"c":120.64,"v":251900},{"d":"2020-08-24","o":120.7,"h":123.86,"l":120.65,"c":123.68,"v":217400},{"d":"2020-08-25","o":125.12,"h":125.12,"l":122.68,"c":122.85,"v":213400},{"d":"2020-08-26","o":122.83,"h":122.83,"l":120.82,"c":121.71,"v":576800},{"d":"2020-08-27","o":122.06,"h":125.24,"l":121.91,"c":123.66,"v":277800},{"d":"2020-08-28","o":124.35,"h":124.42,"l":122.39,"c":122.68,"v":317600},{"d":"2020-08-31","o":122.6,"h":122.75,"l":120.71,"c":121.56,"v":314600},{"d":"2020-09-01","o":120.83,"h":123.21,"l":120.51,"c":123.15,"v":354700},{"d":"2020-09-02","o":123.2,"h":125.17,"l":122.5,"c":124.02,"v":315000},{"d":"2020-09-03","o":124.9,"h":126.57,"l":120.96,"c":122,"v":374300},{"d":"2020-09-04","o":124.43,"h":124.43,"l":121.04,"c":122.67,"v":278500},{"d":"2020-09-08","o":121.93,"h":122.42,"l":120.06,"c":120.31,"v":344600},{"d":"2020-09-09","o":121.36,"h":123.13,"l":120.64,"c":121.35,"v":455000},{"d":"2020-09-10","o":121.45,"h":122.57,"l":118.16,"c":118.36,"v":348200},{"d":"2020-09-11","o":118.1,"h":119.9,"l":118.09,"c":118.7,"v":313400},{"d":"2020-09-14","o":119.85,"h":121.36,"l":119.23,"c":119.45,"v":194200},{"d":"2020-09-15","o":119.36,"h":119.88,"l":117.18,"c":117.26,"v":209300},{"d":"2020-09-16","o":117.96,"h":119.58,"l":117.43,"c":117.73,"v":378700},{"d":"2020-09-17","o":116.59,"h":119.74,"l":116.11,"c":119.47,"v":468400},{"d":"2020-09-18","o":119.5,"h":121.22,"l":119.43,"c":119.93,"v":563800},{"d":"2020-09-21","o":117.75,"h":121.22,"l":117.75,"c":120.07,"v":686500},{"d":"2020-09-22","o":119.54,"h":122.49,"l":119.54,"c":120.91,"v":501000},{"d":"2020-09-23","o":121.42,"h":123.34,"l":118.37,"c":118.73,"v":627200},{"d":"2020-09-24","o":118.33,"h":119.5,"l":116.4,"c":117.84,"v":270000},{"d":"2020-09-25","o":116.9,"h":118.2,"l":116.46,"c":117.82,"v":303300},{"d":"2020-09-28","o":119.17,"h":121.37,"l":119.07,"c":120.1,"v":228800},{"d":"2020-09-29","o":120.02,"h":120.98,"l":118.41,"c":120.59,"v":265300},{"d":"2020-09-30","o":121.2,"h":123.46,"l":120.76,"c":121.31,"v":479800},{"d":"2020-10-01","o":121.35,"h":122.71,"l":120.1,"c":122.47,"v":322200},{"d":"2020-10-02","o":121.2,"h":124.42,"l":120.79,"c":123.43,"v":275400},{"d":"2020-10-05","o":124.98,"h":125.9,"l":124.13,"c":125.36,"v":281300},{"d":"2020-10-06","o":125.78,"h":126,"l":122.28,"c":122.9,"v":365900},{"d":"2020-10-07","o":123.74,"h":124.77,"l":122.33,"c":123.81,"v":393900},{"d":"2020-10-08","o":124.77,"h":125.75,"l":123.98,"c":125.63,"v":522800},{"d":"2020-10-09","o":126.51,"h":127.47,"l":125.42,"c":125.57,"v":425600},{"d":"2020-10-12","o":125.3,"h":126.95,"l":125.02,"c":126.35,"v":238700},{"d":"2020-10-13","o":125.63,"h":126.68,"l":122.2,"c":122.52,"v":247100},{"d":"2020-10-14","o":122.19,"h":124.87,"l":122.19,"c":122.44,"v":334000},{"d":"2020-10-15","o":120.72,"h":123.62,"l":119.47,"c":123.12,"v":273300},{"d":"2020-10-16","o":123.45,"h":125.07,"l":122.55,"c":123.47,"v":291400},{"d":"2020-10-19","o":123.4,"h":124.31,"l":121.46,"c":121.79,"v":221900},{"d":"2020-10-20","o":122.8,"h":123.74,"l":122.36,"c":122.6,"v":184100},{"d":"2020-10-21","o":122.34,"h":123.87,"l":122.34,"c":122.94,"v":298300},{"d":"2020-10-22","o":122.42,"h":125.05,"l":122.17,"c":124.59,"v":236400},{"d":"2020-10-23","o":125.7,"h":127,"l":124.36,"c":125.99,"v":258500},{"d":"2020-10-26","o":124.32,"h":124.83,"l":121.57,"c":123.16,"v":195300},{"d":"2020-10-27","o":123.22,"h":123.4,"l":120.54,"c":120.69,"v":186900},{"d":"2020-10-28","o":118.58,"h":123.81,"l":118.58,"c":122.21,"v":402300},{"d":"2020-10-29","o":121.49,"h":125.96,"l":119.97,"c":125.2,"v":360700},{"d":"2020-10-30","o":124.27,"h":125.81,"l":122.92,"c":124.37,"v":286300},{"d":"2020-11-02","o":125.5,"h":130.27,"l":125.29,"c":129.93,"v":881800},{"d":"2020-11-03","o":130.49,"h":131.3,"l":124.57,"c":126.31,"v":961400},{"d":"2020-11-04","o":123.78,"h":130.05,"l":123.78,"c":125.89,"v":438500},{"d":"2020-11-05","o":126.87,"h":128.09,"l":125.27,"c":127.36,"v":324700},{"d":"2020-11-06","o":128.46,"h":129.4,"l":126.73,"c":127.09,"v":259400},{"d":"2020-11-09","o":136.44,"h":136.87,"l":130.62,"c":131.8,"v":716100},{"d":"2020-11-10","o":133.49,"h":134.18,"l":131.58,"c":134.16,"v":719000},{"d":"2020-11-11","o":134.21,"h":134.96,"l":130.67,"c":131.59,"v":638800},{"d":"2020-11-12","o":130.86,"h":131.86,"l":129.39,"c":130.82,"v":344900},{"d":"2020-11-13","o":131.9,"h":133.91,"l":131.72,"c":133.51,"v":428300},{"d":"2020-11-16","o":136.52,"h":137.82,"l":135.24,"c":137.11,"v":466100},{"d":"2020-11-17","o":135.76,"h":138.78,"l":134.55,"c":138.59,"v":558900},{"d":"2020-11-18","o":138.74,"h":139.68,"l":135.52,"c":135.62,"v":342500},{"d":"2020-11-19","o":134.63,"h":135.09,"l":133.19,"c":134.92,"v":284700},{"d":"2020-11-20","o":134.51,"h":135.26,"l":133.53,"c":133.89,"v":423800},{"d":"2020-11-23","o":135.58,"h":135.88,"l":134.63,"c":135.33,"v":379100},{"d":"2020-11-24","o":136.66,"h":136.89,"l":135.18,"c":136.08,"v":517200},{"d":"2020-11-25","o":135.28,"h":136.09,"l":134.19,"c":135.58,"v":377500},{"d":"2020-11-27","o":134.54,"h":134.98,"l":133.5,"c":133.79,"v":158300},{"d":"2020-11-30","o":132.88,"h":133.77,"l":129.04,"c":129.12,"v":504500},{"d":"2020-12-01","o":131.39,"h":132.67,"l":130.73,"c":131.36,"v":455700},{"d":"2020-12-02","o":130.4,"h":132.11,"l":130.21,"c":131.58,"v":619000},{"d":"2020-12-03","o":131.19,"h":132.74,"l":131.19,"c":132.18,"v":604900},{"d":"2020-12-04","o":132.9,"h":133.32,"l":131.72,"c":132.58,"v":338700},{"d":"2020-12-07","o":131.54,"h":132.01,"l":130.64,"c":131.33,"v":476900},{"d":"2020-12-08","o":130.36,"h":132.88,"l":130.36,"c":131.93,"v":395900},{"d":"2020-12-09","o":132.3,"h":132.57,"l":130.95,"c":131.18,"v":376000},{"d":"2020-12-10","o":130.8,"h":132.99,"l":130.58,"c":132.52,"v":379500},{"d":"2020-12-11","o":131.99,"h":133.35,"l":131.48,"c":132.22,"v":257000},{"d":"2020-12-14","o":133.75,"h":134.37,"l":131.6,"c":131.65,"v":244600},{"d":"2020-12-15","o":132.32,"h":133.94,"l":131.72,"c":132.39,"v":470600},{"d":"2020-12-16","o":133.14,"h":134.81,"l":132.78,"c":134.21,"v":310900},{"d":"2020-12-17","o":134.65,"h":135.2,"l":132.17,"c":132.37,"v":434200},{"d":"2020-12-18","o":132.25,"h":133.61,"l":130.25,"c":131.29,"v":915100},{"d":"2020-12-21","o":130.92,"h":131.62,"l":128.98,"c":130.82,"v":370300},{"d":"2020-12-22","o":131.16,"h":132.52,"l":131.08,"c":131.49,"v":334200},{"d":"2020-12-23","o":131.57,"h":133.45,"l":131.57,"c":132.44,"v":260600},{"d":"2020-12-24","o":132.55,"h":132.85,"l":131.85,"c":132.62,"v":86700},{"d":"2020-12-28","o":132.99,"h":134.04,"l":132.5,"c":133.38,"v":188300},{"d":"2020-12-29","o":133.89,"h":133.89,"l":132.01,"c":132.53,"v":204500},{"d":"2020-12-30","o":132.43,"h":134.53,"l":132.43,"c":134.03,"v":210900},{"d":"2020-12-31","o":134.46,"h":136.4,"l":133.87,"c":136.22,"v":233100},{"d":"2021-01-04","o":136.21,"h":136.59,"l":131.05,"c":132.11,"v":395700},{"d":"2021-01-05","o":132.36,"h":133.45,"l":131,"c":132.15,"v":258700},{"d":"2021-01-06","o":133.65,"h":138.89,"l":133.2,"c":137.95,"v":371300},{"d":"2021-01-07","o":138.48,"h":140.75,"l":138.22,"c":139.34,"v":381000},{"d":"2021-01-08","o":139.39,"h":139.39,"l":136.53,"c":138.61,"v":188700},{"d":"2021-01-11","o":137.33,"h":138.9,"l":137.28,"c":137.81,"v":183200},{"d":"2021-01-12","o":139.24,"h":141.32,"l":138.87,"c":141.17,"v":353400},{"d":"2021-01-13","o":140.71,"h":141.48,"l":139.75,"c":140.35,"v":333800},{"d":"2021-01-14","o":140.3,"h":141.16,"l":138.59,"c":139.13,"v":328100},{"d":"2021-01-15","o":138.01,"h":140.19,"l":137.53,"c":140.17,"v":306100},{"d":"2021-01-19","o":141.39,"h":143.37,"l":140.18,"c":142.98,"v":321400},{"d":"2021-01-20","o":142.44,"h":143.67,"l":141.96,"c":142.01,"v":277200},{"d":"2021-01-21","o":141.66,"h":142.6,"l":137.13,"c":137.71,"v":262100},{"d":"2021-01-22","o":136.88,"h":137.47,"l":134.72,"c":134.9,"v":305300},{"d":"2021-01-25","o":133.69,"h":134.88,"l":132.46,"c":132.73,"v":340100},{"d":"2021-01-26","o":133.47,"h":133.83,"l":129.26,"c":130.47,"v":455900},{"d":"2021-01-27","o":129.65,"h":131.4,"l":128,"c":130.79,"v":626100},{"d":"2021-01-28","o":131.96,"h":134.98,"l":131.54,"c":133.5,"v":452900},{"d":"2021-01-29","o":132.94,"h":136.04,"l":132.42,"c":135.47,"v":632600},{"d":"2021-02-01","o":135.83,"h":136.13,"l":130.26,"c":134.49,"v":673100},{"d":"2021-02-02","o":136.05,"h":136.29,"l":133.38,"c":133.51,"v":697200},{"d":"2021-02-03","o":133.5,"h":134.5,"l":131.59,"c":133.25,"v":409300},{"d":"2021-02-04","o":134.08,"h":136.06,"l":131.07,"c":131.88,"v":783300},{"d":"2021-02-05","o":132.73,"h":134.62,"l":131.57,"c":134.36,"v":558600},{"d":"2021-02-08","o":134.81,"h":135.76,"l":134.1,"c":135.44,"v":392200},{"d":"2021-02-09","o":134.81,"h":136.14,"l":133.57,"c":136.13,"v":695800},{"d":"2021-02-10","o":135.06,"h":135.06,"l":128.28,"c":128.43,"v":1373500},{"d":"2021-02-11","o":128.01,"h":131.21,"l":126.77,"c":130.48,"v":984900},{"d":"2021-02-12","o":129.43,"h":130.23,"l":126.77,"c":128.13,"v":605900},{"d":"2021-02-16","o":129.08,"h":129.08,"l":125.38,"c":125.95,"v":690900},{"d":"2021-02-17","o":125.44,"h":126.52,"l":124.93,"c":125.72,"v":901000},{"d":"2021-02-18","o":125.44,"h":125.81,"l":122.49,"c":122.77,"v":607300},{"d":"2021-02-19","o":122.5,"h":123.88,"l":121.55,"c":123.31,"v":817200},{"d":"2021-02-22","o":122.72,"h":127.03,"l":122.24,"c":126.89,"v":857000},{"d":"2021-02-23","o":127.4,"h":128.4,"l":126.02,"c":127.67,"v":572100},{"d":"2021-02-24","o":128.06,"h":130.08,"l":128.06,"c":128.13,"v":420700},{"d":"2021-02-25","o":128.5,"h":128.75,"l":124.97,"c":125.17,"v":326400},{"d":"2021-02-26","o":124.98,"h":125.72,"l":122.47,"c":123.22,"v":746400},{"d":"2021-03-01","o":124.43,"h":127.72,"l":124.43,"c":126.3,"v":519800},{"d":"2021-03-02","o":125.98,"h":126.87,"l":125.07,"c":126.64,"v":378300},{"d":"2021-03-03","o":126.9,"h":129.71,"l":126.27,"c":128.04,"v":470000},{"d":"2021-03-04","o":128.67,"h":129.96,"l":127.06,"c":128.08,"v":695200},{"d":"2021-03-05","o":128.99,"h":132.23,"l":128.6,"c":131.92,"v":375600},{"d":"2021-03-08","o":132.6,"h":136.12,"l":132.17,"c":133.8,"v":371200},{"d":"2021-03-09","o":135.49,"h":138.31,"l":134.72,"c":134.92,"v":677900},{"d":"2021-03-10","o":134.91,"h":138.87,"l":134.1,"c":138.74,"v":569100},{"d":"2021-03-11","o":137.53,"h":138.67,"l":136.34,"c":136.47,"v":495100},{"d":"2021-03-12","o":137.35,"h":138.9,"l":135.99,"c":136.28,"v":457100},{"d":"2021-03-15","o":136.3,"h":138.3,"l":135.07,"c":138.16,"v":374400},{"d":"2021-03-16","o":137.45,"h":137.99,"l":136.03,"c":137.39,"v":473300},{"d":"2021-03-17","o":138.51,"h":139.5,"l":137.01,"c":138.64,"v":654400},{"d":"2021-03-18","o":139.88,"h":144.63,"l":139.47,"c":142.61,"v":673900},{"d":"2021-03-19","o":143.16,"h":144.58,"l":141.21,"c":143.71,"v":1450100},{"d":"2021-03-22","o":143.25,"h":143.6,"l":139.8,"c":140.75,"v":560500},{"d":"2021-03-23","o":139.71,"h":142.51,"l":139.71,"c":140.62,"v":332800},{"d":"2021-03-24","o":141.28,"h":143.67,"l":140.62,"c":142,"v":402500},{"d":"2021-03-25","o":142.36,"h":143.85,"l":140.76,"c":143.54,"v":319800},{"d":"2021-03-26","o":144.12,"h":144.85,"l":142.87,"c":144.65,"v":327600},{"d":"2021-03-29","o":143.08,"h":144.72,"l":142.77,"c":143.77,"v":287900},{"d":"2021-03-30","o":143.5,"h":144.93,"l":142.8,"c":144.71,"v":371900},{"d":"2021-03-31","o":143.64,"h":144.8,"l":141.7,"c":141.77,"v":434400},{"d":"2021-04-01","o":141.15,"h":142.36,"l":139.89,"c":142.3,"v":263400},{"d":"2021-04-05","o":142.5,"h":143.57,"l":141.8,"c":142.79,"v":267100},{"d":"2021-04-06","o":142.85,"h":144.17,"l":141.78,"c":143.4,"v":228400},{"d":"2021-04-07","o":143.74,"h":145.85,"l":142.99,"c":145.58,"v":339100},{"d":"2021-04-08","o":144.93,"h":146.27,"l":144.76,"c":145.32,"v":390800},{"d":"2021-04-09","o":146.1,"h":147.15,"l":145.11,"c":146.96,"v":242400},{"d":"2021-04-12","o":147.31,"h":148.13,"l":146.65,"c":147.91,"v":313800},{"d":"2021-04-13","o":146.95,"h":148.74,"l":146.31,"c":148.29,"v":329000},{"d":"2021-04-14","o":148.53,"h":150.15,"l":148.41,"c":149.5,"v":416300},{"d":"2021-04-15","o":149.65,"h":150.79,"l":149.63,"c":150.07,"v":408300},{"d":"2021-04-16","o":151.79,"h":152.98,"l":151.69,"c":152.5,"v":378000},{"d":"2021-04-19","o":153.52,"h":154.19,"l":152.69,"c":153.24,"v":253400},{"d":"2021-04-20","o":153.19,"h":154.94,"l":152.12,"c":154.03,"v":258700},{"d":"2021-04-21","o":154.45,"h":156.03,"l":153.95,"c":155.74,"v":291700},{"d":"2021-04-22","o":155.22,"h":155.46,"l":153.19,"c":153.85,"v":227800},{"d":"2021-04-23","o":154.39,"h":156.25,"l":154.18,"c":155.79,"v":166400},{"d":"2021-04-26","o":156.1,"h":157.4,"l":155.08,"c":155.17,"v":189200},{"d":"2021-04-27","o":155.63,"h":156.45,"l":154.29,"c":156.34,"v":243200},{"d":"2021-04-28","o":156.34,"h":156.48,"l":154.37,"c":154.59,"v":246400},{"d":"2021-04-29","o":154.67,"h":156.72,"l":154.67,"c":156.49,"v":229500},{"d":"2021-04-30","o":156.17,"h":156.78,"l":155.1,"c":155.6,"v":285200},{"d":"2021-05-03","o":156.5,"h":159.1,"l":156.5,"c":157.79,"v":203400},{"d":"2021-05-04","o":157.55,"h":158.58,"l":156.87,"c":157.61,"v":336900},{"d":"2021-05-05","o":156.41,"h":160.16,"l":153.74,"c":159.4,"v":530100},{"d":"2021-05-06","o":159.64,"h":163.24,"l":158.74,"c":161.88,"v":425700},{"d":"2021-05-07","o":160.02,"h":161.21,"l":158.93,"c":160.71,"v":254500},{"d":"2021-05-10","o":161.89,"h":162.61,"l":159.89,"c":159.96,"v":322600},{"d":"2021-05-11","o":160.14,"h":160.14,"l":155.62,"c":156.17,"v":412200},{"d":"2021-05-12","o":157.42,"h":158.6,"l":156,"c":156.33,"v":239700},{"d":"2021-05-13","o":155.16,"h":159.94,"l":155.14,"c":159.3,"v":225200},{"d":"2021-05-14","o":160.47,"h":161.61,"l":159.89,"c":161.23,"v":405200},{"d":"2021-05-17","o":160.75,"h":162.84,"l":160.61,"c":161.66,"v":165400},{"d":"2021-05-18","o":160.16,"h":161.25,"l":158.47,"c":158.73,"v":291300},{"d":"2021-05-19","o":157.82,"h":157.82,"l":155.06,"c":157.08,"v":261500},{"d":"2021-05-20","o":157.15,"h":157.79,"l":156.2,"c":156.95,"v":310200},{"d":"2021-05-21","o":158.85,"h":162.48,"l":158.43,"c":158.91,"v":605000},{"d":"2021-05-24","o":159.78,"h":159.92,"l":158.84,"c":159.14,"v":304800},{"d":"2021-05-25","o":158.86,"h":159.83,"l":157.06,"c":157.34,"v":309500},{"d":"2021-05-26","o":158.04,"h":158.33,"l":156.59,"c":157.64,"v":530400},{"d":"2021-05-27","o":158.8,"h":161.38,"l":157.86,"c":161.3,"v":564200},{"d":"2021-05-28","o":161.19,"h":161.75,"l":158.76,"c":161.15,"v":287900},{"d":"2021-06-01","o":162.16,"h":163.33,"l":161.39,"c":161.65,"v":307300},{"d":"2021-06-02","o":161.54,"h":162.07,"l":159.96,"c":160.04,"v":348400},{"d":"2021-06-03","o":159.91,"h":162.83,"l":159.17,"c":162.28,"v":368700},{"d":"2021-06-04","o":162,"h":163.59,"l":161.67,"c":163.1,"v":254400},{"d":"2021-06-07","o":163.54,"h":163.54,"l":161.91,"c":162.55,"v":353900},{"d":"2021-06-08","o":161.86,"h":163.81,"l":160.97,"c":163.45,"v":318000},{"d":"2021-06-09","o":163.45,"h":163.45,"l":162.56,"c":162.76,"v":238000},{"d":"2021-06-10","o":163.5,"h":163.84,"l":162,"c":162.08,"v":307300},{"d":"2021-06-11","o":162.27,"h":163.3,"l":162.23,"c":162.85,"v":263700},{"d":"2021-06-14","o":162.41,"h":163.28,"l":160.45,"c":160.83,"v":292100},{"d":"2021-06-15","o":161.21,"h":162.09,"l":160.09,"c":160.9,"v":642900},{"d":"2021-06-16","o":160.7,"h":161.43,"l":159.16,"c":159.87,"v":472600},{"d":"2021-06-17","o":160.43,"h":160.43,"l":154,"c":154.6,"v":552400},{"d":"2021-06-18","o":151.92,"h":153,"l":149.99,"c":150.87,"v":1214200},{"d":"2021-06-21","o":152.31,"h":154.94,"l":152.02,"c":154.73,"v":392900},{"d":"2021-06-22","o":154.63,"h":155.75,"l":153.36,"c":154.83,"v":284900},{"d":"2021-06-23","o":154.75,"h":155.99,"l":154.37,"c":154.99,"v":263200},{"d":"2021-06-24","o":155.46,"h":156.18,"l":154.51,"c":155.48,"v":375500},{"d":"2021-06-25","o":155.73,"h":159.06,"l":155.16,"c":158.53,"v":412900},{"d":"2021-06-28","o":158.4,"h":158.4,"l":155.8,"c":156.56,"v":219800},{"d":"2021-06-29","o":157.77,"h":158.13,"l":155.42,"c":155.82,"v":269000},{"d":"2021-06-30","o":155.73,"h":156.68,"l":154.96,"c":156.18,"v":253600},{"d":"2021-07-01","o":156.68,"h":157.59,"l":155.65,"c":156.85,"v":384000},{"d":"2021-07-02","o":156.82,"h":156.96,"l":155.94,"c":156.5,"v":301500},{"d":"2021-07-06","o":156.1,"h":157.5,"l":154.61,"c":156.81,"v":389900},{"d":"2021-07-07","o":155.54,"h":157.31,"l":155.4,"c":156.97,"v":414400},{"d":"2021-07-08","o":155.52,"h":157.02,"l":153.68,"c":154.35,"v":428100},{"d":"2021-07-09","o":156.27,"h":157.45,"l":155.76,"c":156.99,"v":314900},{"d":"2021-07-12","o":155.71,"h":157.87,"l":155.71,"c":157.13,"v":358100},{"d":"2021-07-13","o":157.21,"h":157.52,"l":155.06,"c":155.2,"v":207700},{"d":"2021-07-14","o":154.65,"h":156.28,"l":154.36,"c":155.05,"v":198300},{"d":"2021-07-15","o":153.76,"h":156.15,"l":153.76,"c":156.05,"v":344300},{"d":"2021-07-16","o":156.58,"h":156.91,"l":155.55,"c":155.76,"v":223200},{"d":"2021-07-19","o":153.71,"h":153.9,"l":149.89,"c":151.47,"v":274500},{"d":"2021-07-20","o":151.62,"h":155.9,"l":151.18,"c":154.13,"v":360200},{"d":"2021-07-21","o":155.07,"h":156.47,"l":153.76,"c":153.96,"v":294300},{"d":"2021-07-22","o":153.35,"h":153.39,"l":151.76,"c":152.41,"v":309200},{"d":"2021-07-23","o":154.2,"h":156.15,"l":153.99,"c":155.02,"v":276400},{"d":"2021-07-26","o":154.93,"h":156.24,"l":154.51,"c":155.78,"v":258900},{"d":"2021-07-27","o":154.71,"h":157.18,"l":153.95,"c":156.72,"v":222500},{"d":"2021-07-28","o":157.4,"h":157.88,"l":154.42,"c":156.62,"v":235300},{"d":"2021-07-29","o":158.04,"h":158.28,"l":156.65,"c":157.95,"v":287600},{"d":"2021-07-30","o":157.61,"h":159.33,"l":157.1,"c":157.81,"v":273500},{"d":"2021-08-02","o":158.31,"h":159.51,"l":156.96,"c":157.26,"v":323700},{"d":"2021-08-03","o":157.93,"h":159.5,"l":155.82,"c":158.04,"v":408900},{"d":"2021-08-04","o":156.88,"h":158.55,"l":153.24,"c":155.62,"v":454500},{"d":"2021-08-05","o":156.37,"h":158.83,"l":156.37,"c":158.79,"v":261200},{"d":"2021-08-06","o":159.65,"h":161.29,"l":159.1,"c":160.03,"v":349800},{"d":"2021-08-09","o":159.67,"h":161.03,"l":158.6,"c":159.69,"v":512600},{"d":"2021-08-10","o":160.2,"h":163.32,"l":160.09,"c":162.28,"v":300200},{"d":"2021-08-11","o":162.76,"h":164.57,"l":162.2,"c":164.01,"v":441700},{"d":"2021-08-12","o":165,"h":166.63,"l":164.6,"c":165.94,"v":431200},{"d":"2021-08-13","o":166.45,"h":166.45,"l":164.79,"c":165,"v":368200},{"d":"2021-08-16","o":164.92,"h":166.73,"l":163.93,"c":166.64,"v":298100},{"d":"2021-08-17","o":166.18,"h":168.08,"l":165.27,"c":167.48,"v":212100},{"d":"2021-08-18","o":166.44,"h":167.67,"l":164.94,"c":165.03,"v":309100},{"d":"2021-08-19","o":163.74,"h":166.29,"l":163.24,"c":163.54,"v":320100},{"d":"2021-08-20","o":163.24,"h":166.26,"l":162.68,"c":165.13,"v":251400},{"d":"2021-08-23","o":166.23,"h":167.21,"l":165.13,"c":166.69,"v":360500},{"d":"2021-08-24","o":166.81,"h":167.62,"l":166.39,"c":166.74,"v":288400},{"d":"2021-08-25","o":167.3,"h":169.87,"l":167.23,"c":168.81,"v":306900},{"d":"2021-08-26","o":168.86,"h":169.01,"l":166.85,"c":167.22,"v":441900},{"d":"2021-08-27","o":166.64,"h":169.65,"l":166.53,"c":169.36,"v":285900},{"d":"2021-08-30","o":169.65,"h":169.78,"l":168.31,"c":168.61,"v":277300},{"d":"2021-08-31","o":168.28,"h":170.72,"l":168.28,"c":170.11,"v":646200},{"d":"2021-09-01","o":170.7,"h":171.03,"l":169.02,"c":169.57,"v":357300},{"d":"2021-09-02","o":169.98,"h":171.04,"l":169.79,"c":170.57,"v":335500},{"d":"2021-09-03","o":170.25,"h":170.92,"l":169.29,"c":170.37,"v":269800},{"d":"2021-09-07","o":170.06,"h":170.16,"l":168.43,"c":168.51,"v":212900},{"d":"2021-09-08","o":167.95,"h":171.41,"l":167.95,"c":171.13,"v":276900},{"d":"2021-09-09","o":171.38,"h":172.22,"l":169.8,"c":169.84,"v":249800},{"d":"2021-09-10","o":170.56,"h":170.56,"l":167.86,"c":167.93,"v":285900},{"d":"2021-09-13","o":168.81,"h":168.81,"l":166.75,"c":167.58,"v":330600},{"d":"2021-09-14","o":167.9,"h":168.06,"l":164.98,"c":165.81,"v":347000},{"d":"2021-09-15","o":165.25,"h":166.19,"l":163.76,"c":163.91,"v":369500},{"d":"2021-09-16","o":164.22,"h":164.22,"l":161.5,"c":162.92,"v":443200},{"d":"2021-09-17","o":162.48,"h":164.04,"l":160.7,"c":161.44,"v":918700},{"d":"2021-09-20","o":158.71,"h":159.48,"l":156.29,"c":158.82,"v":509000},{"d":"2021-09-21","o":159.41,"h":160.09,"l":157.7,"c":158.86,"v":310300},{"d":"2021-09-22","o":160.29,"h":161.56,"l":159.73,"c":160.09,"v":340900},{"d":"2021-09-23","o":160.98,"h":162.29,"l":159.52,"c":159.92,"v":254700},{"d":"2021-09-24","o":160.2,"h":161.68,"l":159.69,"c":161.16,"v":220700},{"d":"2021-09-27","o":162.25,"h":163.69,"l":161.69,"c":161.73,"v":284600},{"d":"2021-09-28","o":162.07,"h":162.81,"l":159.2,"c":159.4,"v":262900},{"d":"2021-09-29","o":159.86,"h":161.78,"l":159.74,"c":160.61,"v":210800},{"d":"2021-09-30","o":160.95,"h":161.78,"l":157.71,"c":157.75,"v":286300},{"d":"2021-10-01","o":158.56,"h":160.32,"l":156.95,"c":159,"v":239900},{"d":"2021-10-04","o":158.65,"h":160.56,"l":156.97,"c":157.3,"v":255200},{"d":"2021-10-05","o":158.5,"h":160.78,"l":156.73,"c":159.95,"v":291500},{"d":"2021-10-06","o":158.87,"h":161.26,"l":157.36,"c":161.1,"v":261300},{"d":"2021-10-07","o":161.98,"h":164.52,"l":161.98,"c":162.69,"v":219400},{"d":"2021-10-08","o":162.52,"h":163.66,"l":161.85,"c":162.21,"v":214600},{"d":"2021-10-11","o":162.55,"h":163.79,"l":161.17,"c":161.25,"v":152900},{"d":"2021-10-12","o":160.88,"h":162.51,"l":160.57,"c":161.33,"v":239600},{"d":"2021-10-13","o":161.26,"h":161.39,"l":158.13,"c":160.18,"v":246600},{"d":"2021-10-14","o":161.95,"h":163.75,"l":161.03,"c":163.28,"v":372800},{"d":"2021-10-15","o":164.44,"h":165.38,"l":162.38,"c":162.48,"v":361600},{"d":"2021-10-18","o":161.83,"h":162.75,"l":161.83,"c":162.45,"v":222600},{"d":"2021-10-19","o":163.3,"h":164.33,"l":163.14,"c":163.41,"v":223800},{"d":"2021-10-20","o":163.62,"h":165.72,"l":163.41,"c":164.89,"v":251800},{"d":"2021-10-21","o":164.61,"h":166.46,"l":164.16,"c":165.03,"v":297900},{"d":"2021-10-22","o":165.52,"h":166.68,"l":164.54,"c":165.59,"v":266500},{"d":"2021-10-25","o":165.68,"h":166.07,"l":163.81,"c":164.58,"v":372400},{"d":"2021-10-26","o":164.73,"h":164.94,"l":162.09,"c":162.26,"v":306000},{"d":"2021-10-27","o":162.85,"h":164.57,"l":160.97,"c":161,"v":320400},{"d":"2021-10-28","o":161.63,"h":163.62,"l":161.63,"c":163.54,"v":232800},{"d":"2021-10-29","o":163.87,"h":164.18,"l":161.21,"c":161.31,"v":334600},{"d":"2021-11-01","o":161.91,"h":162.47,"l":160.78,"c":161.45,"v":296300},{"d":"2021-11-02","o":161.64,"h":162.31,"l":160.49,"c":161.7,"v":295800},{"d":"2021-11-03","o":161.37,"h":168.38,"l":161.12,"c":165.49,"v":595100},{"d":"2021-11-04","o":164.87,"h":165.24,"l":162.63,"c":164.23,"v":304600},{"d":"2021-11-05","o":165.33,"h":167.14,"l":160.82,"c":162.54,"v":478100},{"d":"2021-11-08","o":163.19,"h":163.83,"l":160.92,"c":161.26,"v":343000},{"d":"2021-11-09","o":160.88,"h":160.91,"l":158.73,"c":160.43,"v":376800},{"d":"2021-11-10","o":160.43,"h":161.61,"l":158.28,"c":159.67,"v":496300},{"d":"2021-11-11","o":159.29,"h":161.54,"l":157.93,"c":160.42,"v":402300},{"d":"2021-11-12","o":160.42,"h":160.8,"l":158.35,"c":160.22,"v":344100},{"d":"2021-11-15","o":160.96,"h":161.48,"l":159.57,"c":160.11,"v":394300},{"d":"2021-11-16","o":160.26,"h":161.84,"l":159.99,"c":160.56,"v":303700},{"d":"2021-11-17","o":160.56,"h":161.52,"l":158.92,"c":161.03,"v":232600},{"d":"2021-11-18","o":161.23,"h":161.79,"l":159.48,"c":160.24,"v":351000},{"d":"2021-11-19","o":159.77,"h":159.88,"l":157.86,"c":159.48,"v":274100},{"d":"2021-11-22","o":160.16,"h":163.94,"l":159.29,"c":163.34,"v":318800},{"d":"2021-11-23","o":163.92,"h":165.36,"l":163.41,"c":164.7,"v":298100},{"d":"2021-11-24","o":164.51,"h":164.82,"l":161.53,"c":161.92,"v":304900},{"d":"2021-11-26","o":156.6,"h":158.31,"l":155.01,"c":157.31,"v":268400},{"d":"2021-11-29","o":158.86,"h":159.42,"l":155.87,"c":156.04,"v":266000},{"d":"2021-11-30","o":154.31,"h":155.15,"l":151.54,"c":152.1,"v":519900},{"d":"2021-12-01","o":154.39,"h":155.8,"l":149.25,"c":149.27,"v":503700},{"d":"2021-12-02","o":149.79,"h":154.14,"l":149.79,"c":152.95,"v":531900},{"d":"2021-12-03","o":153.86,"h":154.25,"l":151.33,"c":152.23,"v":339100},{"d":"2021-12-06","o":153.98,"h":156.09,"l":153.71,"c":154.67,"v":394200},{"d":"2021-12-07","o":155.25,"h":156.75,"l":154.82,"c":155.98,"v":363800},{"d":"2021-12-08","o":156.13,"h":157.1,"l":155.32,"c":155.73,"v":379900},{"d":"2021-12-09","o":155.12,"h":156.24,"l":154.78,"c":155.72,"v":262200},{"d":"2021-12-10","o":156.69,"h":157.04,"l":153.71,"c":155,"v":363600},{"d":"2021-12-13","o":154.39,"h":155.03,"l":153.1,"c":154.11,"v":283600},{"d":"2021-12-14","o":153.99,"h":156.4,"l":152.97,"c":153.51,"v":313600},{"d":"2021-12-15","o":153.82,"h":153.98,"l":151.49,"c":153.48,"v":530000},{"d":"2021-12-16","o":154.75,"h":156.16,"l":153.4,"c":153.79,"v":874700},{"d":"2021-12-17","o":153.62,"h":153.72,"l":149.31,"c":150.58,"v":1499700},{"d":"2021-12-20","o":149.24,"h":149.62,"l":145.22,"c":147.55,"v":504000},{"d":"2021-12-21","o":148.54,"h":152.97,"l":148.54,"c":151.27,"v":467700},{"d":"2021-12-22","o":151.27,"h":152.45,"l":150.89,"c":151.7,"v":308900},{"d":"2021-12-23","o":152.53,"h":153.67,"l":152.19,"c":152.28,"v":187100},{"d":"2021-12-27","o":152.12,"h":153.55,"l":151.71,"c":153.36,"v":178300},{"d":"2021-12-28","o":152.95,"h":154.87,"l":152.95,"c":153.84,"v":221100},{"d":"2021-12-29","o":154.13,"h":155.25,"l":154.13,"c":154.69,"v":242000},{"d":"2021-12-30","o":155.48,"h":156.43,"l":154.75,"c":154.79,"v":194500},{"d":"2021-12-31","o":154.65,"h":156.81,"l":154.07,"c":155.86,"v":294500},{"d":"2022-01-03","o":156.39,"h":157.5,"l":155.24,"c":156.27,"v":297100},{"d":"2022-01-04","o":157.45,"h":158.94,"l":156.78,"c":157.74,"v":434700},{"d":"2022-01-05","o":157.97,"h":159.42,"l":156.2,"c":156.31,"v":330300},{"d":"2022-01-06","o":157.93,"h":158.35,"l":154.87,"c":155.83,"v":633900},{"d":"2022-01-07","o":156.34,"h":158.94,"l":155.82,"c":158.74,"v":1323400},{"d":"2022-01-10","o":159.58,"h":160.14,"l":154.67,"c":156.35,"v":533600},{"d":"2022-01-11","o":157,"h":157.68,"l":155.28,"c":157.47,"v":673000},{"d":"2022-01-12","o":157.63,"h":159.14,"l":156.51,"c":157.08,"v":440100},{"d":"2022-01-13","o":157.83,"h":158.3,"l":155.66,"c":155.95,"v":407600},{"d":"2022-01-14","o":154.05,"h":155.11,"l":152.97,"c":154.89,"v":365900},{"d":"2022-01-18","o":154.31,"h":154.92,"l":152.48,"c":152.64,"v":799200},{"d":"2022-01-19","o":153.35,"h":153.57,"l":151.49,"c":151.53,"v":598700},{"d":"2022-01-20","o":151.88,"h":153.5,"l":148.99,"c":149.11,"v":1011600},{"d":"2022-01-21","o":148.78,"h":149.49,"l":146.75,"c":146.99,"v":537800},{"d":"2022-01-24","o":145.23,"h":150.11,"l":144.18,"c":149.6,"v":1045100},{"d":"2022-01-25","o":147.99,"h":150.5,"l":145.78,"c":149.11,"v":528300},{"d":"2022-01-26","o":150.04,"h":152.58,"l":149.32,"c":150.85,"v":609700},{"d":"2022-01-27","o":151.95,"h":153.95,"l":148.26,"c":148.7,"v":405600},{"d":"2022-01-28","o":148.45,"h":151.19,"l":147.7,"c":151.05,"v":408400},{"d":"2022-01-31","o":149.79,"h":152.68,"l":149.2,"c":152.51,"v":349200},{"d":"2022-02-01","o":151.72,"h":152.51,"l":150.07,"c":151.25,"v":490700},{"d":"2022-02-02","o":150.82,"h":153.32,"l":150.82,"c":152.99,"v":372100},{"d":"2022-02-03","o":153.39,"h":153.44,"l":151.54,"c":151.8,"v":322700},{"d":"2022-02-04","o":151.19,"h":154.68,"l":150.75,"c":153.07,"v":477600},{"d":"2022-02-07","o":153.07,"h":154.35,"l":152.5,"c":152.74,"v":450300},{"d":"2022-02-08","o":153.88,"h":156.18,"l":152.66,"c":156.04,"v":715800},{"d":"2022-02-09","o":162.17,"h":168.35,"l":162.17,"c":166.56,"v":836200},{"d":"2022-02-10","o":165.86,"h":166.91,"l":161.31,"c":162.57,"v":561400},{"d":"2022-02-11","o":162.28,"h":164.68,"l":161.05,"c":161.93,"v":508500},{"d":"2022-02-14","o":162.56,"h":163.57,"l":160.28,"c":161.99,"v":626400},{"d":"2022-02-15","o":163.97,"h":166.97,"l":163.84,"c":165.67,"v":551000},{"d":"2022-02-16","o":164.57,"h":167.82,"l":164.08,"c":167.2,"v":462900},{"d":"2022-02-17","o":165.65,"h":166.93,"l":164.98,"c":166.02,"v":539800},{"d":"2022-02-18","o":165.92,"h":168.05,"l":165.46,"c":165.54,"v":1474800},{"d":"2022-02-22","o":165.51,"h":167.67,"l":163.98,"c":165.12,"v":558900},{"d":"2022-02-23","o":165.96,"h":166.63,"l":163.06,"c":163.6,"v":403700},{"d":"2022-02-24","o":159.32,"h":164.27,"l":157.82,"c":163.5,"v":823600},{"d":"2022-02-25","o":163.88,"h":168.49,"l":163.88,"c":168.41,"v":563300},{"d":"2022-02-28","o":164.81,"h":171.67,"l":164.81,"c":169.71,"v":590800},{"d":"2022-03-01","o":169.15,"h":169.61,"l":163.91,"c":165.12,"v":532500},{"d":"2022-03-02","o":166.47,"h":169.92,"l":166.35,"c":168.88,"v":340100},{"d":"2022-03-03","o":169.79,"h":171.31,"l":168.11,"c":170.6,"v":376700},{"d":"2022-03-04","o":167.96,"h":169.44,"l":166.53,"c":169.39,"v":351400},{"d":"2022-03-07","o":167.77,"h":169.27,"l":166.23,"c":168.25,"v":413300},{"d":"2022-03-08","o":169.22,"h":170.84,"l":165.89,"c":166.19,"v":316300},{"d":"2022-03-09","o":169.47,"h":171.96,"l":167.84,"c":168.77,"v":359100},{"d":"2022-03-10","o":166.93,"h":169.71,"l":166.93,"c":169.4,"v":311700},{"d":"2022-03-11","o":170.47,"h":172.58,"l":169.93,"c":169.95,"v":249100},{"d":"2022-03-14","o":171.6,"h":172.55,"l":169.26,"c":170.64,"v":388000},{"d":"2022-03-15","o":171.32,"h":173.92,"l":171.32,"c":173.51,"v":332500},{"d":"2022-03-16","o":174.64,"h":175.41,"l":171.6,"c":174.36,"v":391700},{"d":"2022-03-17","o":173.07,"h":176.19,"l":172.83,"c":176.11,"v":334600},{"d":"2022-03-18","o":176.3,"h":176.54,"l":173.81,"c":176.42,"v":832800},{"d":"2022-03-21","o":177.49,"h":178.77,"l":176.04,"c":178.18,"v":401300},{"d":"2022-03-22","o":179.55,"h":181.38,"l":178.82,"c":179.61,"v":339500},{"d":"2022-03-23","o":179.05,"h":179.77,"l":178.01,"c":178.97,"v":379000},{"d":"2022-03-24","o":179.5,"h":183.07,"l":178.27,"c":182.87,"v":437500},{"d":"2022-03-25","o":183.35,"h":184.83,"l":182.81,"c":184.48,"v":391800},{"d":"2022-03-28","o":184.23,"h":184.23,"l":181.98,"c":183.67,"v":269000},{"d":"2022-03-29","o":184.3,"h":184.97,"l":180.6,"c":181.31,"v":368700},{"d":"2022-03-30","o":181.69,"h":183.35,"l":180.78,"c":182.17,"v":433400},{"d":"2022-03-31","o":181.89,"h":184.14,"l":181.83,"c":181.83,"v":457500},{"d":"2022-04-01","o":182.44,"h":185.58,"l":182.44,"c":185.42,"v":426500},{"d":"2022-04-04","o":185.23,"h":185.23,"l":181.32,"c":181.8,"v":410900},{"d":"2022-04-05","o":181.42,"h":183.82,"l":181.42,"c":181.87,"v":323600},{"d":"2022-04-06","o":181.52,"h":184.87,"l":181.19,"c":184.56,"v":458800},{"d":"2022-04-07","o":184.61,"h":186.54,"l":182.64,"c":185.74,"v":367700},{"d":"2022-04-08","o":187.1,"h":187.89,"l":185.83,"c":186.2,"v":329100},{"d":"2022-04-11","o":187.17,"h":189.22,"l":186.26,"c":186.85,"v":285500},{"d":"2022-04-12","o":186.62,"h":188.58,"l":185.47,"c":185.98,"v":299300},{"d":"2022-04-13","o":184.94,"h":187.85,"l":184.89,"c":187.77,"v":241800},{"d":"2022-04-14","o":188.21,"h":190.19,"l":188.2,"c":189.3,"v":310400},{"d":"2022-04-18","o":188.74,"h":190.92,"l":188.66,"c":189.32,"v":215700},{"d":"2022-04-19","o":189.22,"h":190.95,"l":188.71,"c":189.52,"v":525400},{"d":"2022-04-20","o":190.38,"h":193.58,"l":190.21,"c":193.12,"v":326100},{"d":"2022-04-21","o":194,"h":194.12,"l":189.99,"c":190.33,"v":332000},{"d":"2022-04-22","o":189.46,"h":190.52,"l":186.44,"c":186.57,"v":364800},{"d":"2022-04-25","o":185.25,"h":187.64,"l":182.44,"c":187.16,"v":383700},{"d":"2022-04-26","o":186.02,"h":187.77,"l":184.55,"c":184.89,"v":506200},{"d":"2022-04-27","o":184.84,"h":188.21,"l":184,"c":186.02,"v":445600},{"d":"2022-04-28","o":186.63,"h":186.7,"l":183.74,"c":186.22,"v":388600},{"d":"2022-04-29","o":185.5,"h":186.73,"l":181.26,"c":181.88,"v":480500},{"d":"2022-05-02","o":182.52,"h":183.53,"l":177.94,"c":180.84,"v":496000},{"d":"2022-05-03","o":181.8,"h":185.38,"l":181.68,"c":183.08,"v":439500},{"d":"2022-05-04","o":182.31,"h":187.11,"l":178.44,"c":186.87,"v":587200},{"d":"2022-05-05","o":185.9,"h":190.59,"l":185.9,"c":189.43,"v":498300},{"d":"2022-05-06","o":188.97,"h":190.72,"l":187.24,"c":188.58,"v":565200},{"d":"2022-05-09","o":186.89,"h":187.96,"l":180.09,"c":180.97,"v":510200},{"d":"2022-05-10","o":181.61,"h":183.76,"l":178.22,"c":181.8,"v":603500},{"d":"2022-05-11","o":182.49,"h":185.49,"l":180.3,"c":180.52,"v":504700},{"d":"2022-05-12","o":180.23,"h":181.14,"l":176.34,"c":179.35,"v":437900},{"d":"2022-05-13","o":179.94,"h":182,"l":179.67,"c":181.62,"v":310200},{"d":"2022-05-16","o":181.63,"h":182,"l":179.25,"c":180.48,"v":327400},{"d":"2022-05-17","o":182.63,"h":184.45,"l":180.67,"c":184.44,"v":483800},{"d":"2022-05-18","o":183.96,"h":188.08,"l":183.36,"c":186.85,"v":481800},{"d":"2022-05-19","o":185.29,"h":186.36,"l":179.18,"c":180.44,"v":588600},{"d":"2022-05-20","o":181.49,"h":181.95,"l":173.93,"c":176.17,"v":607100},{"d":"2022-05-23","o":178.7,"h":179.95,"l":177.59,"c":178.49,"v":539800},{"d":"2022-05-24","o":178.3,"h":181.61,"l":177.32,"c":180.75,"v":578100},{"d":"2022-05-25","o":180.44,"h":183,"l":179.44,"c":181.27,"v":560500},{"d":"2022-05-26","o":183.08,"h":183.08,"l":179.45,"c":180.05,"v":461000},{"d":"2022-05-27","o":179.44,"h":181.41,"l":178.97,"c":181.41,"v":476200},{"d":"2022-05-31","o":179.55,"h":180.69,"l":176.43,"c":176.69,"v":1555900},{"d":"2022-06-01","o":177.02,"h":178.88,"l":174.48,"c":178.23,"v":577500},{"d":"2022-06-02","o":178.35,"h":179.95,"l":176.71,"c":179.93,"v":420600},{"d":"2022-06-03","o":179.26,"h":181.19,"l":177.94,"c":180.39,"v":413800},{"d":"2022-06-06","o":181.46,"h":183.39,"l":180.43,"c":183.18,"v":347600},{"d":"2022-06-07","o":183,"h":185.97,"l":182.76,"c":185.58,"v":410400},{"d":"2022-06-08","o":184.35,"h":185.08,"l":182.2,"c":182.49,"v":309100},{"d":"2022-06-09","o":182.6,"h":183.04,"l":178.75,"c":178.76,"v":302900},{"d":"2022-06-10","o":175.58,"h":176.65,"l":173.86,"c":173.9,"v":442000},{"d":"2022-06-13","o":171.58,"h":175.01,"l":171.08,"c":172.69,"v":601800},{"d":"2022-06-14","o":174.56,"h":177.08,"l":172.6,"c":176.01,"v":664800},{"d":"2022-06-15","o":177.19,"h":178.21,"l":170.75,"c":173.24,"v":497700},{"d":"2022-06-16","o":171.48,"h":172.04,"l":168.36,"c":169.08,"v":533500},{"d":"2022-06-17","o":168.82,"h":171.08,"l":168.55,"c":169.85,"v":1167100},{"d":"2022-06-21","o":172.21,"h":172.68,"l":171.29,"c":171.68,"v":513000},{"d":"2022-06-22","o":168.88,"h":171.94,"l":168.58,"c":171.2,"v":492500},{"d":"2022-06-23","o":171.64,"h":172.14,"l":167.07,"c":169.31,"v":842200},{"d":"2022-06-24","o":168.82,"h":173.24,"l":168.67,"c":172.86,"v":804800},{"d":"2022-06-27","o":173.43,"h":174.06,"l":172.09,"c":173.01,"v":427700},{"d":"2022-06-28","o":174.46,"h":176.36,"l":172.97,"c":173,"v":376800},{"d":"2022-06-29","o":173.29,"h":173.29,"l":170.75,"c":170.87,"v":342600},{"d":"2022-06-30","o":169.48,"h":173.25,"l":168.41,"c":172.85,"v":458600},{"d":"2022-07-01","o":173.22,"h":175.12,"l":172.13,"c":175,"v":275700},{"d":"2022-07-05","o":173.11,"h":173.11,"l":169.6,"c":172.57,"v":316500},{"d":"2022-07-06","o":172.56,"h":176.23,"l":171.98,"c":174.68,"v":481300},{"d":"2022-07-07","o":176.24,"h":177.64,"l":174.64,"c":175.12,"v":381800},{"d":"2022-07-08","o":176.08,"h":176.47,"l":173.81,"c":175.09,"v":395100},{"d":"2022-07-11","o":174.4,"h":177.57,"l":174.4,"c":177.49,"v":533500},{"d":"2022-07-12","o":176.62,"h":178.76,"l":172.85,"c":173.13,"v":384400},{"d":"2022-07-13","o":171.7,"h":175.75,"l":171.7,"c":174.53,"v":373800},{"d":"2022-07-14","o":171.1,"h":171.65,"l":166.18,"c":167.49,"v":333900},{"d":"2022-07-15","o":169.43,"h":169.43,"l":166.45,"c":166.88,"v":338800},{"d":"2022-07-18","o":167.54,"h":167.95,"l":163.48,"c":164.27,"v":368000},{"d":"2022-07-19","o":165.2,"h":168.91,"l":165.2,"c":168.29,"v":255200},{"d":"2022-07-20","o":167.85,"h":168.97,"l":166.34,"c":168.41,"v":295400},{"d":"2022-07-21","o":167.81,"h":168.88,"l":166.26,"c":168.78,"v":231400},{"d":"2022-07-22","o":169.66,"h":170.58,"l":168.42,"c":169.74,"v":226200},{"d":"2022-07-25","o":170.37,"h":172.33,"l":169.86,"c":171.96,"v":169800},{"d":"2022-07-26","o":172.04,"h":173.37,"l":171.51,"c":171.94,"v":307200},{"d":"2022-07-27","o":171.84,"h":172.76,"l":169.8,"c":172.14,"v":758500},{"d":"2022-07-28","o":171.95,"h":172.24,"l":167.91,"c":172.15,"v":321800},{"d":"2022-07-29","o":172.75,"h":176.31,"l":172.16,"c":175.78,"v":446000},{"d":"2022-08-01","o":174.47,"h":175.58,"l":173.14,"c":174.61,"v":415300},{"d":"2022-08-02","o":175.03,"h":175.5,"l":170.94,"c":171.57,"v":483700},{"d":"2022-08-03","o":167.01,"h":168.82,"l":153.78,"c":154.1,"v":1091400},{"d":"2022-08-04","o":153.08,"h":156.24,"l":149.5,"c":156.24,"v":844400},{"d":"2022-08-05","o":155.65,"h":157.79,"l":153.81,"c":155.29,"v":522500},{"d":"2022-08-08","o":155.99,"h":158.65,"l":155.99,"c":158.07,"v":443800},{"d":"2022-08-09","o":158.99,"h":160,"l":157.05,"c":158.12,"v":506600},{"d":"2022-08-10","o":159.39,"h":161.97,"l":159.25,"c":161.91,"v":301600},{"d":"2022-08-11","o":163.08,"h":163.96,"l":162.23,"c":163.44,"v":402100},{"d":"2022-08-12","o":163.87,"h":166.29,"l":163.56,"c":166.28,"v":374000},{"d":"2022-08-15","o":165.01,"h":167.88,"l":164.31,"c":167.26,"v":343700},{"d":"2022-08-16","o":166.84,"h":170.75,"l":166.71,"c":170.23,"v":398000},{"d":"2022-08-17","o":169.2,"h":172.99,"l":169.2,"c":171.54,"v":447800},{"d":"2022-08-18","o":172.09,"h":172.27,"l":171.03,"c":171.78,"v":287100},{"d":"2022-08-19","o":171.78,"h":172.65,"l":171.05,"c":171.85,"v":518700},{"d":"2022-08-22","o":170.04,"h":170.22,"l":164.64,"c":164.84,"v":423800},{"d":"2022-08-23","o":164.98,"h":165.47,"l":163.72,"c":163.97,"v":340600},{"d":"2022-08-24","o":163.57,"h":164.92,"l":162.9,"c":164.5,"v":329400},{"d":"2022-08-25","o":164.58,"h":165.83,"l":164.12,"c":165.77,"v":275200},{"d":"2022-08-26","o":165.23,"h":165.23,"l":161.53,"c":161.55,"v":343500},{"d":"2022-08-29","o":160.38,"h":162.02,"l":158.98,"c":161.05,"v":196500},{"d":"2022-08-30","o":160.9,"h":160.99,"l":157.76,"c":158.17,"v":349400},{"d":"2022-08-31","o":158.53,"h":159.18,"l":157.04,"c":158.49,"v":564400},{"d":"2022-09-01","o":157.96,"h":160.08,"l":156.81,"c":160,"v":368300},{"d":"2022-09-02","o":161.45,"h":163.05,"l":158.24,"c":158.9,"v":222600},{"d":"2022-09-06","o":159.66,"h":160.5,"l":158.01,"c":158.66,"v":283100},{"d":"2022-09-07","o":158.99,"h":162.34,"l":158.59,"c":162.17,"v":289700},{"d":"2022-09-08","o":161.8,"h":164.55,"l":160.49,"c":164.42,"v":446200},{"d":"2022-09-09","o":164.77,"h":165.84,"l":163.58,"c":163.7,"v":314500},{"d":"2022-09-12","o":164.26,"h":165.14,"l":162.75,"c":163.49,"v":348000},{"d":"2022-09-13","o":161.5,"h":162.53,"l":158.04,"c":158.49,"v":347600},{"d":"2022-09-14","o":158.41,"h":158.41,"l":154.37,"c":155.92,"v":457800},{"d":"2022-09-15","o":155.78,"h":157.53,"l":154.82,"c":155.76,"v":403600},{"d":"2022-09-16","o":155.29,"h":155.71,"l":153.67,"c":154.83,"v":635700},{"d":"2022-09-19","o":154.02,"h":155.53,"l":153.51,"c":155.01,"v":318800},{"d":"2022-09-20","o":153.38,"h":153.91,"l":148.52,"c":150.79,"v":386200},{"d":"2022-09-21","o":151.78,"h":152.66,"l":147.98,"c":147.99,"v":351400},{"d":"2022-09-22","o":147.63,"h":149.39,"l":145.99,"c":148.67,"v":361500},{"d":"2022-09-23","o":147.5,"h":148.37,"l":145.78,"c":147.9,"v":331500},{"d":"2022-09-26","o":147.08,"h":148.93,"l":144.62,"c":146.17,"v":524700},{"d":"2022-09-27","o":147.34,"h":148.5,"l":145.54,"c":147.46,"v":376300},{"d":"2022-09-28","o":148.46,"h":150.41,"l":148.06,"c":149.46,"v":464600},{"d":"2022-09-29","o":148.69,"h":149.35,"l":146.38,"c":147.75,"v":462800},{"d":"2022-09-30","o":148.13,"h":149.35,"l":145.02,"c":145.27,"v":537000},{"d":"2022-10-03","o":146.76,"h":150.06,"l":145.26,"c":149.68,"v":286100},{"d":"2022-10-04","o":150.51,"h":152.97,"l":150.51,"c":152.94,"v":341900},{"d":"2022-10-05","o":151.12,"h":152.67,"l":150.85,"c":151.93,"v":290600},{"d":"2022-10-06","o":151.51,"h":152.82,"l":149.2,"c":149.93,"v":438700},{"d":"2022-10-07","o":148.83,"h":148.83,"l":146.43,"c":147.69,"v":331700},{"d":"2022-10-10","o":148.6,"h":150.2,"l":148.01,"c":149.57,"v":240800},{"d":"2022-10-11","o":149.34,"h":152.65,"l":148.73,"c":150.11,"v":305000},{"d":"2022-10-12","o":149.64,"h":149.69,"l":146.43,"c":146.56,"v":313100},{"d":"2022-10-13","o":144.96,"h":152.27,"l":143.76,"c":151.82,"v":433300},{"d":"2022-10-14","o":152.57,"h":153.4,"l":147.14,"c":147.35,"v":436700},{"d":"2022-10-17","o":149.55,"h":151.92,"l":149.07,"c":151.52,"v":340900},{"d":"2022-10-18","o":154.25,"h":155.09,"l":153.2,"c":154.43,"v":329500},{"d":"2022-10-19","o":154.08,"h":155.45,"l":151.26,"c":151.99,"v":365300},{"d":"2022-10-20","o":150.14,"h":150.14,"l":144.85,"c":145.3,"v":392600},{"d":"2022-10-21","o":145.73,"h":147.63,"l":145.06,"c":146.91,"v":407500},{"d":"2022-10-24","o":148.32,"h":150.72,"l":148.19,"c":150.61,"v":304500},{"d":"2022-10-25","o":149.77,"h":152.76,"l":149.07,"c":152.74,"v":385700},{"d":"2022-10-26","o":150.56,"h":151.57,"l":133.71,"c":136.75,"v":1666600},{"d":"2022-10-27","o":136.56,"h":139.12,"l":131.22,"c":132.19,"v":1333000},{"d":"2022-10-28","o":132.75,"h":134.83,"l":130.01,"c":134.69,"v":890700},{"d":"2022-10-31","o":134.55,"h":135.91,"l":133.58,"c":135.86,"v":678800},{"d":"2022-11-01","o":136.64,"h":136.64,"l":133.46,"c":134.7,"v":714400},{"d":"2022-11-02","o":133.09,"h":136.33,"l":130.11,"c":131.02,"v":860900},{"d":"2022-11-03","o":128.14,"h":128.55,"l":123.22,"c":123.41,"v":739400},{"d":"2022-11-04","o":124.84,"h":124.84,"l":119.85,"c":121.22,"v":1085100},{"d":"2022-11-07","o":121.22,"h":121.43,"l":119.01,"c":120.73,"v":1168600},{"d":"2022-11-08","o":121.26,"h":124.05,"l":120.68,"c":123,"v":945100},{"d":"2022-11-09","o":122.48,"h":124.56,"l":121.86,"c":122.62,"v":532600},{"d":"2022-11-10","o":125.99,"h":127.86,"l":124.86,"c":126.66,"v":534500},{"d":"2022-11-11","o":127.53,"h":128.39,"l":126.03,"c":128.15,"v":493400},{"d":"2022-11-14","o":128.13,"h":128.17,"l":124.75,"c":124.76,"v":664200},{"d":"2022-11-15","o":126.29,"h":127,"l":124.19,"c":124.62,"v":404000},{"d":"2022-11-16","o":124.72,"h":126.43,"l":122.8,"c":125.76,"v":436200},{"d":"2022-11-17","o":124.64,"h":125.33,"l":123.11,"c":123.46,"v":538700},{"d":"2022-11-18","o":125.19,"h":125.63,"l":122.63,"c":124.95,"v":1533200},{"d":"2022-11-21","o":125.41,"h":126.77,"l":125.13,"c":126.5,"v":643000},{"d":"2022-11-22","o":127.14,"h":127.55,"l":126.1,"c":127.18,"v":368600},{"d":"2022-11-23","o":126.89,"h":128.12,"l":126.22,"c":127.04,"v":520700},{"d":"2022-11-25","o":127.62,"h":128.68,"l":127.25,"c":128.49,"v":225400},{"d":"2022-11-28","o":125.75,"h":127.64,"l":123.56,"c":125.22,"v":567300},{"d":"2022-11-29","o":124.84,"h":127.43,"l":124.83,"c":126.39,"v":472400},{"d":"2022-11-30","o":125.92,"h":128.28,"l":124.03,"c":128.22,"v":1627500},{"d":"2022-12-01","o":129.17,"h":129.29,"l":127.31,"c":128.01,"v":567500},{"d":"2022-12-02","o":127.06,"h":128.57,"l":126.77,"c":128.48,"v":546800},{"d":"2022-12-05","o":127.55,"h":129.6,"l":126.98,"c":129.55,"v":802200},{"d":"2022-12-06","o":130,"h":130.99,"l":127.71,"c":129.31,"v":583800},{"d":"2022-12-07","o":129.33,"h":130.64,"l":127.97,"c":129.05,"v":870300},{"d":"2022-12-08","o":129.69,"h":130.94,"l":128.78,"c":130.03,"v":557500},{"d":"2022-12-09","o":129.91,"h":132.62,"l":129.91,"c":130.36,"v":569600},{"d":"2022-12-12","o":130.41,"h":132.29,"l":129.15,"c":132.1,"v":566400},{"d":"2022-12-13","o":134.9,"h":134.96,"l":129.6,"c":130.38,"v":635200},{"d":"2022-12-14","o":129.84,"h":130.35,"l":125.64,"c":125.64,"v":569700},{"d":"2022-12-15","o":124.22,"h":126.02,"l":123.13,"c":125.03,"v":542200},{"d":"2022-12-16","o":123.47,"h":124.74,"l":122.52,"c":123.62,"v":982800},{"d":"2022-12-19","o":122.98,"h":123.87,"l":121.15,"c":122.95,"v":350600},{"d":"2022-12-20","o":122.8,"h":123.43,"l":121.42,"c":122.05,"v":314400},{"d":"2022-12-21","o":122.74,"h":123.72,"l":122.27,"c":123.53,"v":355800},{"d":"2022-12-22","o":122.86,"h":123.99,"l":121.33,"c":122.97,"v":319800},{"d":"2022-12-23","o":122.99,"h":125.13,"l":122.46,"c":125.03,"v":203600},{"d":"2022-12-27","o":125.59,"h":125.59,"l":124,"c":124.57,"v":204800},{"d":"2022-12-28","o":125.14,"h":125.33,"l":123.73,"c":123.96,"v":330600},{"d":"2022-12-29","o":124.66,"h":126.64,"l":124.3,"c":126.63,"v":289600},{"d":"2022-12-30","o":126.27,"h":127.09,"l":124.02,"c":125.06,"v":277700},{"d":"2023-01-03","o":125.52,"h":128.48,"l":125.23,"c":127.32,"v":335300},{"d":"2023-01-04","o":128.06,"h":129.39,"l":127.52,"c":129.09,"v":320700},{"d":"2023-01-05","o":128.72,"h":128.72,"l":126.16,"c":126.16,"v":354300},{"d":"2023-01-06","o":127.06,"h":128.65,"l":124.92,"c":128.59,"v":460100},{"d":"2023-01-09","o":128.24,"h":128.37,"l":125.08,"c":125.11,"v":371300},{"d":"2023-01-10","o":125.48,"h":128.21,"l":124.77,"c":126.52,"v":404900},{"d":"2023-01-11","o":126.52,"h":126.9,"l":124.2,"c":126.59,"v":611100},{"d":"2023-01-12","o":127.07,"h":127.07,"l":124.11,"c":126,"v":607300},{"d":"2023-01-13","o":125.2,"h":128.96,"l":124.28,"c":128.75,"v":389400},{"d":"2023-01-17","o":128.43,"h":129.16,"l":125.29,"c":128,"v":521500},{"d":"2023-01-18","o":128.33,"h":128.46,"l":126.14,"c":127.19,"v":378100},{"d":"2023-01-19","o":126.63,"h":126.99,"l":124.99,"c":125.86,"v":360400},{"d":"2023-01-20","o":126.35,"h":128.97,"l":125.18,"c":128.91,"v":390000},{"d":"2023-01-23","o":128.99,"h":130.48,"l":128.27,"c":129.84,"v":200200},{"d":"2023-01-24","o":129.45,"h":130.7,"l":128.81,"c":128.84,"v":204000},{"d":"2023-01-25","o":128.05,"h":130.7,"l":128,"c":130.68,"v":375200},{"d":"2023-01-26","o":131.46,"h":131.78,"l":130.03,"c":130.78,"v":208600},{"d":"2023-01-27","o":130.81,"h":130.97,"l":129.73,"c":130.35,"v":246100},{"d":"2023-01-30","o":130.19,"h":132.82,"l":130.19,"c":130.55,"v":306300},{"d":"2023-01-31","o":131.03,"h":132.69,"l":130.21,"c":132.59,"v":535800},{"d":"2023-02-01","o":132.18,"h":133.43,"l":131.08,"c":132.25,"v":427300},{"d":"2023-02-02","o":132.46,"h":134.8,"l":130.43,"c":133.58,"v":464300},{"d":"2023-02-03","o":132.91,"h":133.68,"l":130.89,"c":133.63,"v":298500},{"d":"2023-02-06","o":133.67,"h":133.67,"l":132.07,"c":133.13,"v":271100},{"d":"2023-02-07","o":132.54,"h":136.2,"l":131.54,"c":135.65,"v":491700},{"d":"2023-02-08","o":131,"h":133,"l":129.39,"c":131.37,"v":827900},{"d":"2023-02-09","o":131.54,"h":134.5,"l":130.98,"c":132.14,"v":581800},{"d":"2023-02-10","o":131.92,"h":134.06,"l":131.66,"c":133.41,"v":497200},{"d":"2023-02-13","o":132.8,"h":134.77,"l":132.36,"c":133.57,"v":483800},{"d":"2023-02-14","o":133.6,"h":134.15,"l":130.23,"c":130.25,"v":295300},{"d":"2023-02-15","o":129.67,"h":131.97,"l":128.85,"c":131.95,"v":491700},{"d":"2023-02-16","o":130.88,"h":133.59,"l":130.88,"c":132.94,"v":259700},{"d":"2023-02-17","o":132.95,"h":133.31,"l":131.8,"c":132.41,"v":243900},{"d":"2023-02-21","o":131.54,"h":131.92,"l":130.21,"c":131.55,"v":323800},{"d":"2023-02-22","o":131.75,"h":131.98,"l":130.1,"c":130.46,"v":406700},{"d":"2023-02-23","o":130.22,"h":131.39,"l":127.16,"c":128.21,"v":468400},{"d":"2023-02-24","o":126.96,"h":128.41,"l":126.04,"c":127.98,"v":293700},{"d":"2023-02-27","o":128.55,"h":129.73,"l":126.99,"c":127.36,"v":390600},{"d":"2023-02-28","o":127.34,"h":128.4,"l":126.83,"c":127.39,"v":372600},{"d":"2023-03-01","o":126.69,"h":127.44,"l":125.52,"c":126.45,"v":270600},{"d":"2023-03-02","o":126.06,"h":127.03,"l":125.05,"c":125.81,"v":339300},{"d":"2023-03-03","o":125.95,"h":126.6,"l":125.3,"c":126.44,"v":259500},{"d":"2023-03-06","o":126.94,"h":126.97,"l":123.41,"c":124.09,"v":420100},{"d":"2023-03-07","o":123.96,"h":124.27,"l":120.85,"c":121.54,"v":288700},{"d":"2023-03-08","o":121.91,"h":122.84,"l":121.05,"c":122.06,"v":412400},{"d":"2023-03-09","o":122.74,"h":122.74,"l":119.49,"c":119.88,"v":462700},{"d":"2023-03-10","o":118.84,"h":119.07,"l":115.28,"c":116.75,"v":491000},{"d":"2023-03-13","o":114.66,"h":114.67,"l":110.48,"c":113,"v":570400},{"d":"2023-03-14","o":116.26,"h":117.88,"l":112.38,"c":113.44,"v":465000},{"d":"2023-03-15","o":110.39,"h":111.62,"l":109.77,"c":111.22,"v":474400},{"d":"2023-03-16","o":110.5,"h":111.79,"l":106.88,"c":110.97,"v":866700},{"d":"2023-03-17","o":110.39,"h":110.39,"l":104.49,"c":104.92,"v":1276300},{"d":"2023-03-20","o":106.07,"h":111.64,"l":106.07,"c":111.19,"v":677400},{"d":"2023-03-21","o":116.2,"h":118.74,"l":115.12,"c":116.44,"v":638000},{"d":"2023-03-22","o":116.32,"h":116.94,"l":113.5,"c":113.5,"v":313900},{"d":"2023-03-23","o":113.18,"h":113.9,"l":110.86,"c":112.3,"v":480900},{"d":"2023-03-24","o":110.83,"h":113.1,"l":110.44,"c":112.77,"v":387200},{"d":"2023-03-27","o":114.61,"h":115.7,"l":113.72,"c":114.36,"v":440200},{"d":"2023-03-28","o":113.95,"h":116.33,"l":113.95,"c":116.15,"v":509400},{"d":"2023-03-29","o":117.84,"h":118.6,"l":116.45,"c":118.2,"v":469000},{"d":"2023-03-30","o":118.86,"h":119.61,"l":117.89,"c":118.65,"v":490900},{"d":"2023-03-31","o":119.48,"h":120.59,"l":118.84,"c":120.07,"v":476200},{"d":"2023-04-03","o":120.04,"h":121.09,"l":118.36,"c":118.8,"v":462800},{"d":"2023-04-04","o":118.99,"h":119.34,"l":115.83,"c":117.54,"v":432700},{"d":"2023-04-05","o":116.61,"h":119.15,"l":116.53,"c":118.77,"v":524900},{"d":"2023-04-06","o":119.22,"h":119.54,"l":117.61,"c":118.33,"v":420100},{"d":"2023-04-10","o":118.33,"h":119.67,"l":117.81,"c":119.4,"v":295800},{"d":"2023-04-11","o":119.62,"h":120.92,"l":119.37,"c":119.54,"v":431500},{"d":"2023-04-12","o":119.8,"h":120.55,"l":117.02,"c":117.17,"v":475300},{"d":"2023-04-13","o":116.89,"h":119.34,"l":116.31,"c":118.17,"v":420800},{"d":"2023-04-14","o":118.46,"h":118.83,"l":115.53,"c":116.11,"v":365200},{"d":"2023-04-17","o":116.22,"h":119.1,"l":115.5,"c":119.03,"v":370500},{"d":"2023-04-18","o":118.84,"h":119.03,"l":117.01,"c":117.25,"v":301700},{"d":"2023-04-19","o":116.38,"h":118.93,"l":115.41,"c":118.91,"v":484800},{"d":"2023-04-20","o":118.8,"h":119.02,"l":116.55,"c":116.93,"v":335700},{"d":"2023-04-21","o":116.72,"h":117.57,"l":115.43,"c":117.25,"v":289700},{"d":"2023-04-24","o":117.26,"h":117.85,"l":116.2,"c":117.2,"v":222500},{"d":"2023-04-25","o":116.45,"h":117.29,"l":116.05,"c":116.58,"v":286900},{"d":"2023-04-26","o":115.89,"h":117.5,"l":115.77,"c":116.55,"v":387700},{"d":"2023-04-27","o":117.18,"h":120.11,"l":116.46,"c":119.96,"v":440000},{"d":"2023-04-28","o":120.31,"h":124.06,"l":120.08,"c":123.13,"v":477700},{"d":"2023-05-01","o":122.48,"h":123.9,"l":122.48,"c":123.05,"v":364100},{"d":"2023-05-02","o":122.64,"h":122.66,"l":119.22,"c":120.82,"v":548700},{"d":"2023-05-03","o":126.24,"h":134.54,"l":124.5,"c":132.03,"v":835500},{"d":"2023-05-04","o":131.3,"h":133.23,"l":130.11,"c":130.36,"v":586500},{"d":"2023-05-05","o":132.55,"h":134.82,"l":130.69,"c":130.94,"v":403000},{"d":"2023-05-08","o":131.85,"h":132.26,"l":130.89,"c":131.65,"v":238700},{"d":"2023-05-09","o":131.44,"h":132.5,"l":130.54,"c":130.57,"v":344900},{"d":"2023-05-10","o":131.27,"h":131.27,"l":128.36,"c":129.21,"v":292800},{"d":"2023-05-11","o":128.35,"h":129.46,"l":127.9,"c":129.32,"v":286100},{"d":"2023-05-12","o":129.99,"h":129.99,"l":127.29,"c":129.58,"v":297300},{"d":"2023-05-15","o":130.22,"h":130.81,"l":129.13,"c":130.66,"v":372900},{"d":"2023-05-16","o":130.39,"h":130.8,"l":129.4,"c":129.47,"v":232500},{"d":"2023-05-17","o":129.92,"h":131.52,"l":129.41,"c":130.08,"v":338600},{"d":"2023-05-18","o":129.93,"h":132.07,"l":128.95,"c":131.79,"v":442900},{"d":"2023-05-19","o":132.73,"h":132.73,"l":127.99,"c":128.98,"v":329400},{"d":"2023-05-22","o":128.98,"h":129.77,"l":127.74,"c":129.17,"v":265700},{"d":"2023-05-23","o":128.8,"h":129.9,"l":128.05,"c":129.36,"v":331900},{"d":"2023-05-24","o":128.93,"h":128.93,"l":125.76,"c":126.01,"v":398600},{"d":"2023-05-25","o":126.12,"h":126.67,"l":123.92,"c":125.15,"v":430500},{"d":"2023-05-26","o":124.09,"h":125.11,"l":123.72,"c":124.78,"v":292000},{"d":"2023-05-30","o":124.53,"h":124.95,"l":121.82,"c":123.79,"v":340000},{"d":"2023-05-31","o":121.92,"h":123.15,"l":118.45,"c":119.99,"v":956300},{"d":"2023-06-01","o":120.84,"h":121.19,"l":119.7,"c":120.9,"v":282600},{"d":"2023-06-02","o":121.86,"h":124.36,"l":121.72,"c":123.43,"v":267300},{"d":"2023-06-05","o":123.63,"h":125.25,"l":122.29,"c":123.12,"v":444100},{"d":"2023-06-06","o":123.31,"h":125.18,"l":122.65,"c":124.94,"v":348000},{"d":"2023-06-07","o":125.08,"h":126.99,"l":123.99,"c":126.31,"v":295900},{"d":"2023-06-08","o":126.27,"h":126.54,"l":124.38,"c":125.73,"v":289800},{"d":"2023-06-09","o":125.61,"h":126.53,"l":124.46,"c":125.52,"v":325500},{"d":"2023-06-12","o":124.75,"h":125.81,"l":123.32,"c":125.63,"v":344800},{"d":"2023-06-13","o":128.48,"h":131.65,"l":127.17,"c":130.32,"v":515700},{"d":"2023-06-14","o":130.42,"h":131.07,"l":128.73,"c":129.11,"v":465300},{"d":"2023-06-15","o":128.62,"h":129.37,"l":127.71,"c":128.75,"v":405700},{"d":"2023-06-16","o":129.35,"h":131.62,"l":129.33,"c":131.44,"v":1246700},{"d":"2023-06-20","o":131.29,"h":131.58,"l":129.28,"c":129.41,"v":397900},{"d":"2023-06-21","o":128.78,"h":131.9,"l":128.33,"c":131.34,"v":349800},{"d":"2023-06-22","o":131.38,"h":131.51,"l":130.26,"c":131.28,"v":477500},{"d":"2023-06-23","o":128.49,"h":129.46,"l":123.16,"c":123.81,"v":762900},{"d":"2023-06-26","o":124.19,"h":126.73,"l":122.95,"c":126.36,"v":605000},{"d":"2023-06-27","o":126.8,"h":127.17,"l":124.89,"c":124.98,"v":406900},{"d":"2023-06-28","o":124.49,"h":124.49,"l":121.51,"c":124.15,"v":509900},{"d":"2023-06-29","o":124.18,"h":125.46,"l":123.84,"c":124.52,"v":379400},{"d":"2023-06-30","o":125.14,"h":126.88,"l":124.73,"c":125.72,"v":350800},{"d":"2023-07-03","o":125.05,"h":127.27,"l":124.58,"c":125.84,"v":137600},{"d":"2023-07-05","o":124.87,"h":125.29,"l":122.95,"c":124.22,"v":440800},{"d":"2023-07-06","o":123.28,"h":124.78,"l":122.42,"c":124.67,"v":324200},{"d":"2023-07-07","o":124.27,"h":127.59,"l":124.27,"c":125.86,"v":528600},{"d":"2023-07-10","o":125.33,"h":127.19,"l":125.33,"c":126.04,"v":297100},{"d":"2023-07-11","o":126.11,"h":126.94,"l":125.65,"c":126.53,"v":216500},{"d":"2023-07-12","o":127.7,"h":128.32,"l":126.76,"c":127.03,"v":387800},{"d":"2023-07-13","o":126.25,"h":128.35,"l":125.98,"c":127.6,"v":340100},{"d":"2023-07-14","o":127.69,"h":127.69,"l":124.85,"c":125.96,"v":269400},{"d":"2023-07-17","o":124.8,"h":126.29,"l":124.22,"c":124.65,"v":392900},{"d":"2023-07-18","o":124.56,"h":127.25,"l":124.31,"c":126.48,"v":338400},{"d":"2023-07-19","o":126.22,"h":128.74,"l":125.89,"c":128.01,"v":271100},{"d":"2023-07-20","o":128.87,"h":129.57,"l":127.22,"c":129.47,"v":369900},{"d":"2023-07-21","o":129.98,"h":130,"l":128.42,"c":129.54,"v":309800},{"d":"2023-07-24","o":129.77,"h":131.28,"l":129.11,"c":130.51,"v":259900},{"d":"2023-07-25","o":130.22,"h":131.1,"l":129.54,"c":129.62,"v":239600},{"d":"2023-07-26","o":129.85,"h":132.62,"l":129.85,"c":132.57,"v":211900},{"d":"2023-07-27","o":132.89,"h":135.05,"l":132.63,"c":134.74,"v":454600},{"d":"2023-07-28","o":136.87,"h":138.26,"l":132.83,"c":133.27,"v":540800},{"d":"2023-07-31","o":133.97,"h":135.17,"l":133.13,"c":134.51,"v":324700},{"d":"2023-08-01","o":134.33,"h":135.46,"l":133.34,"c":135.04,"v":460900},{"d":"2023-08-02","o":140,"h":144.21,"l":134.99,"c":142.76,"v":950400},{"d":"2023-08-03","o":142.47,"h":143.29,"l":139.22,"c":141.69,"v":568900},{"d":"2023-08-04","o":142.58,"h":145.18,"l":141.35,"c":141.78,"v":313500},{"d":"2023-08-07","o":142.46,"h":144.1,"l":141.81,"c":142.1,"v":261600},{"d":"2023-08-08","o":141.06,"h":143.31,"l":140.41,"c":143.09,"v":273100},{"d":"2023-08-09","o":142.65,"h":142.77,"l":140.52,"c":140.78,"v":297200},{"d":"2023-08-10","o":141.27,"h":142.34,"l":140.03,"c":141.09,"v":239000},{"d":"2023-08-11","o":140.87,"h":143.25,"l":140.87,"c":143.15,"v":170300},{"d":"2023-08-14","o":143.01,"h":143.93,"l":141.87,"c":143.24,"v":297300},{"d":"2023-08-15","o":141.87,"h":141.94,"l":140.26,"c":140.96,"v":186200},{"d":"2023-08-16","o":140.62,"h":142.24,"l":140.34,"c":141.77,"v":205000},{"d":"2023-08-17","o":142.2,"h":142.68,"l":141.69,"c":141.99,"v":314200},{"d":"2023-08-18","o":141.31,"h":142.47,"l":140.59,"c":140.71,"v":271800},{"d":"2023-08-21","o":140.82,"h":142.73,"l":140.82,"c":141.53,"v":409100},{"d":"2023-08-22","o":141.22,"h":142.09,"l":138.24,"c":138.95,"v":220900},{"d":"2023-08-23","o":139.38,"h":140.41,"l":138.57,"c":139.17,"v":373700},{"d":"2023-08-24","o":138.99,"h":140.89,"l":138.9,"c":140.38,"v":231200},{"d":"2023-08-25","o":140.15,"h":140.76,"l":138.25,"c":138.73,"v":226600},{"d":"2023-08-28","o":138.96,"h":139.76,"l":137.08,"c":138.46,"v":388400},{"d":"2023-08-29","o":138.71,"h":139.48,"l":136.15,"c":139.39,"v":243600},{"d":"2023-08-30","o":139.39,"h":140.3,"l":138.67,"c":138.99,"v":228200},{"d":"2023-08-31","o":139.61,"h":139.61,"l":138.01,"c":139.33,"v":419500},{"d":"2023-09-01","o":140.15,"h":141.25,"l":139.96,"c":140.02,"v":232700},{"d":"2023-09-05","o":139.61,"h":141.3,"l":138.28,"c":138.32,"v":324900},{"d":"2023-09-06","o":138.32,"h":138.61,"l":137.07,"c":137.98,"v":336100},{"d":"2023-09-07","o":138.35,"h":139.27,"l":137.07,"c":137.59,"v":438900},{"d":"2023-09-08","o":138,"h":139.1,"l":136.88,"c":138.36,"v":255100},{"d":"2023-09-11","o":138.71,"h":140.56,"l":138.71,"c":139.49,"v":217100},{"d":"2023-09-12","o":139.64,"h":141.97,"l":139.43,"c":141.04,"v":233100},{"d":"2023-09-13","o":141.44,"h":141.44,"l":138.28,"c":138.84,"v":234900},{"d":"2023-09-14","o":140.26,"h":141.18,"l":139.64,"c":140.78,"v":285400},{"d":"2023-09-15","o":139.94,"h":140.55,"l":137.71,"c":138.65,"v":1119300},{"d":"2023-09-18","o":138.68,"h":140.61,"l":137.5,"c":140.28,"v":232500},{"d":"2023-09-19","o":140.35,"h":141.31,"l":140.18,"c":140.73,"v":206700},{"d":"2023-09-20","o":141.19,"h":142.7,"l":141.19,"c":141.7,"v":190100},{"d":"2023-09-21","o":141.43,"h":143.43,"l":141.3,"c":143.04,"v":360500},{"d":"2023-09-22","o":143.63,"h":145.85,"l":143.52,"c":145.02,"v":374900},{"d":"2023-09-25","o":144.85,"h":148.39,"l":144.85,"c":147.68,"v":419700},{"d":"2023-09-26","o":147.39,"h":148.54,"l":146.24,"c":146.24,"v":444300},{"d":"2023-09-27","o":146.35,"h":146.79,"l":143.78,"c":145.76,"v":411100},{"d":"2023-09-28","o":146.3,"h":146.78,"l":143.94,"c":144.29,"v":273100},{"d":"2023-09-29","o":144.49,"h":145.51,"l":143.5,"c":143.58,"v":272500},{"d":"2023-10-02","o":143.43,"h":144.68,"l":141.83,"c":144.41,"v":512400},{"d":"2023-10-03","o":144.74,"h":144.74,"l":142.25,"c":143.23,"v":249700},{"d":"2023-10-04","o":143.05,"h":145.53,"l":142.01,"c":144.46,"v":320500},{"d":"2023-10-05","o":144.62,"h":147.08,"l":144.54,"c":145.99,"v":351400},{"d":"2023-10-06","o":145.64,"h":146.82,"l":144.64,"c":145.54,"v":307900},{"d":"2023-10-09","o":145.17,"h":146.25,"l":144.89,"c":145.59,"v":257500},{"d":"2023-10-10","o":145.99,"h":146.57,"l":145.38,"c":145.94,"v":220700},{"d":"2023-10-11","o":146.18,"h":147.36,"l":145.79,"c":146.8,"v":234500},{"d":"2023-10-12","o":146.96,"h":147.28,"l":145,"c":147.05,"v":193800},{"d":"2023-10-13","o":147.94,"h":148.89,"l":147.21,"c":148.13,"v":196700},{"d":"2023-10-16","o":149.04,"h":151.05,"l":149.04,"c":149.85,"v":285400},{"d":"2023-10-17","o":149.69,"h":153.9,"l":149.69,"c":153.69,"v":298500},{"d":"2023-10-18","o":153.05,"h":153.13,"l":151.85,"c":152.22,"v":228400},{"d":"2023-10-19","o":151.67,"h":152.38,"l":148.87,"c":149.07,"v":235700},{"d":"2023-10-20","o":149.85,"h":149.85,"l":144.61,"c":145.98,"v":299500},{"d":"2023-10-23","o":146.04,"h":146.77,"l":144.74,"c":145.42,"v":293800},{"d":"2023-10-24","o":146.4,"h":147.57,"l":145.59,"c":146.85,"v":288800},{"d":"2023-10-25","o":147.19,"h":150.33,"l":147.19,"c":149,"v":404000},{"d":"2023-10-26","o":149.58,"h":151,"l":148.56,"c":148.71,"v":326500},{"d":"2023-10-27","o":148.24,"h":148.48,"l":145.48,"c":146.04,"v":365500},{"d":"2023-10-30","o":146.54,"h":147.96,"l":146.39,"c":146.43,"v":458700},{"d":"2023-10-31","o":146.7,"h":149.09,"l":146.43,"c":148.9,"v":431200},{"d":"2023-11-01","o":158.74,"h":167.81,"l":157.92,"c":166.48,"v":1064400},{"d":"2023-11-02","o":164.97,"h":166.15,"l":161.22,"c":163.79,"v":695800},{"d":"2023-11-03","o":164.74,"h":165.04,"l":162.41,"c":163.5,"v":665200},{"d":"2023-11-06","o":163.49,"h":164.22,"l":160.43,"c":161.6,"v":371200},{"d":"2023-11-07","o":161.09,"h":161.82,"l":158.83,"c":159.17,"v":586000},{"d":"2023-11-08","o":161.06,"h":161.72,"l":158.29,"c":159.53,"v":432700},{"d":"2023-11-09","o":159.92,"h":161.91,"l":158.68,"c":161.23,"v":456800},{"d":"2023-11-10","o":163.5,"h":164.15,"l":161.51,"c":163.06,"v":258900},{"d":"2023-11-13","o":163.13,"h":164.12,"l":162.02,"c":162.29,"v":208600},{"d":"2023-11-14","o":162.49,"h":163.5,"l":161.29,"c":163.07,"v":383900},{"d":"2023-11-15","o":161.64,"h":162.36,"l":159.75,"c":159.82,"v":481800},{"d":"2023-11-16","o":160.42,"h":160.79,"l":159.32,"c":159.94,"v":376900},{"d":"2023-11-17","o":160.34,"h":161.34,"l":160.15,"c":161.28,"v":287100},{"d":"2023-11-20","o":161,"h":162.53,"l":160.56,"c":162.03,"v":449100},{"d":"2023-11-21","o":162.49,"h":166.09,"l":162.42,"c":164.79,"v":578400},{"d":"2023-11-22","o":164.39,"h":164.63,"l":163.1,"c":163.94,"v":303800},{"d":"2023-11-24","o":164.56,"h":165.8,"l":163.24,"c":165.8,"v":158800},{"d":"2023-11-27","o":165.5,"h":168.44,"l":165.2,"c":168.38,"v":377100},{"d":"2023-11-28","o":168.18,"h":168.96,"l":163.9,"c":164.01,"v":403500},{"d":"2023-11-29","o":163.36,"h":164.79,"l":163.36,"c":163.8,"v":398400},{"d":"2023-11-30","o":163.59,"h":168.05,"l":163.59,"c":168.02,"v":1135200},{"d":"2023-12-01","o":167.39,"h":169.03,"l":167.3,"c":168.3,"v":412900},{"d":"2023-12-04","o":167.74,"h":171.58,"l":167.74,"c":171.43,"v":365200},{"d":"2023-12-05","o":171.38,"h":172.28,"l":170.56,"c":171.37,"v":389500},{"d":"2023-12-06","o":171.17,"h":172.95,"l":169.35,"c":169.88,"v":345100},{"d":"2023-12-07","o":170.21,"h":170.21,"l":167.17,"c":167.68,"v":322700},{"d":"2023-12-08","o":167.94,"h":168.3,"l":166.99,"c":167.68,"v":265000},{"d":"2023-12-11","o":168.18,"h":169.58,"l":167.22,"c":168.45,"v":446700},{"d":"2023-12-12","o":168.3,"h":170.8,"l":167.68,"c":170.07,"v":292100},{"d":"2023-12-13","o":169.85,"h":170.26,"l":168.54,"c":169.4,"v":367600},{"d":"2023-12-14","o":170.61,"h":171.11,"l":164.26,"c":164.3,"v":621400},{"d":"2023-12-15","o":162.97,"h":164.19,"l":161.41,"c":163.29,"v":1519500},{"d":"2023-12-18","o":164.32,"h":165.93,"l":163.64,"c":165.64,"v":376500},{"d":"2023-12-19","o":165.52,"h":167.74,"l":165.52,"c":167.4,"v":382500},{"d":"2023-12-20","o":166.33,"h":167.96,"l":164.01,"c":164.07,"v":427800},{"d":"2023-12-21","o":164,"h":165.73,"l":163.43,"c":165.18,"v":286900},{"d":"2023-12-22","o":165.56,"h":166.89,"l":165.34,"c":165.94,"v":236800},{"d":"2023-12-26","o":166.64,"h":166.86,"l":165.07,"c":166.31,"v":250700},{"d":"2023-12-27","o":165.35,"h":167.44,"l":165.35,"c":166.37,"v":374800},{"d":"2023-12-28","o":166.17,"h":168.22,"l":166.17,"c":168.06,"v":228500},{"d":"2023-12-29","o":167.44,"h":168.75,"l":166.99,"c":168.49,"v":300900},{"d":"2024-01-02","o":168.49,"h":170.29,"l":168.16,"c":169.86,"v":262400},{"d":"2024-01-03","o":170.29,"h":173.61,"l":169.73,"c":169.99,"v":386200},{"d":"2024-01-04","o":170.66,"h":172.16,"l":168.79,"c":169.08,"v":246500},{"d":"2024-01-05","o":169.17,"h":170.53,"l":167.92,"c":168.08,"v":541200},{"d":"2024-01-08","o":168.6,"h":169.05,"l":165.21,"c":166,"v":452500},{"d":"2024-01-09","o":165.05,"h":165.79,"l":162.93,"c":164.14,"v":286800},{"d":"2024-01-10","o":163.34,"h":164.16,"l":162.78,"c":163.3,"v":314100},{"d":"2024-01-11","o":162.66,"h":166.73,"l":162.57,"c":166.6,"v":462800},{"d":"2024-01-12","o":166.07,"h":167.2,"l":163.81,"c":164.64,"v":289800},{"d":"2024-01-16","o":164.63,"h":165.63,"l":163.4,"c":164.49,"v":353900},{"d":"2024-01-17","o":164.95,"h":168.05,"l":164.93,"c":166.13,"v":278000},{"d":"2024-01-18","o":165.42,"h":167.01,"l":164.28,"c":166.58,"v":248400},{"d":"2024-01-19","o":167.99,"h":167.99,"l":166.35,"c":167.82,"v":246000},{"d":"2024-01-22","o":167.89,"h":168.97,"l":166.8,"c":168.8,"v":456700},{"d":"2024-01-23","o":168.6,"h":170.02,"l":168.6,"c":169.15,"v":264300},{"d":"2024-01-24","o":169.92,"h":170.19,"l":168.65,"c":169.59,"v":347400},{"d":"2024-01-25","o":170.5,"h":171.48,"l":169.85,"c":171.33,"v":311200},{"d":"2024-01-26","o":171.41,"h":171.99,"l":170.07,"c":170.68,"v":287100},{"d":"2024-01-29","o":170,"h":170.33,"l":168.51,"c":169.33,"v":445200},{"d":"2024-01-30","o":169.36,"h":171.06,"l":168.95,"c":170.09,"v":429800},{"d":"2024-01-31","o":170.63,"h":170.76,"l":167.9,"c":167.95,"v":407300},{"d":"2024-02-01","o":166.81,"h":169.46,"l":163.71,"c":169.3,"v":531500},{"d":"2024-02-02","o":168.71,"h":169.66,"l":166.29,"c":166.86,"v":456900},{"d":"2024-02-05","o":166.79,"h":168.73,"l":166.17,"c":168.41,"v":563500},{"d":"2024-02-06","o":167.96,"h":169.6,"l":167.63,"c":168.89,"v":662700},{"d":"2024-02-07","o":173.82,"h":179.41,"l":172.51,"c":175.35,"v":855800},{"d":"2024-02-08","o":175.27,"h":176.82,"l":173.52,"c":174.57,"v":430600},{"d":"2024-02-09","o":173,"h":175.06,"l":171.85,"c":174.49,"v":282400},{"d":"2024-02-12","o":174.7,"h":174.72,"l":171.72,"c":171.89,"v":388100},{"d":"2024-02-13","o":172.52,"h":173.46,"l":169.1,"c":171.22,"v":488800},{"d":"2024-02-14","o":171.36,"h":173.25,"l":170.93,"c":171.78,"v":301600},{"d":"2024-02-15","o":172.1,"h":173.64,"l":171.65,"c":172.51,"v":355200},{"d":"2024-02-16","o":172.82,"h":174.83,"l":172.53,"c":173.72,"v":321200},{"d":"2024-02-20","o":173.08,"h":176.42,"l":173.08,"c":174.63,"v":310000},{"d":"2024-02-21","o":175.4,"h":175.4,"l":173.4,"c":174.2,"v":340400},{"d":"2024-02-22","o":174.61,"h":177.8,"l":174.27,"c":177.46,"v":359200},{"d":"2024-02-23","o":178,"h":179.2,"l":177.1,"c":178.37,"v":360500},{"d":"2024-02-26","o":178.63,"h":179.94,"l":178.15,"c":178.94,"v":354100},{"d":"2024-02-27","o":177.94,"h":182.27,"l":177.94,"c":181.75,"v":405900},{"d":"2024-02-28","o":181.54,"h":183.14,"l":180.86,"c":182.25,"v":276800},{"d":"2024-02-29","o":182.41,"h":182.41,"l":179.78,"c":181.45,"v":374900},{"d":"2024-03-01","o":181.45,"h":181.45,"l":179.5,"c":180.46,"v":227600},{"d":"2024-03-04","o":179.49,"h":181.4,"l":177.77,"c":178.03,"v":361400},{"d":"2024-03-05","o":177.87,"h":179.87,"l":177.07,"c":178.61,"v":326400},{"d":"2024-03-06","o":179.81,"h":181,"l":178.05,"c":179.84,"v":407900},{"d":"2024-03-07","o":179.78,"h":180.43,"l":178.26,"c":178.91,"v":208300},{"d":"2024-03-08","o":178.35,"h":179.42,"l":177.43,"c":178.51,"v":195400},{"d":"2024-03-11","o":178.03,"h":178.62,"l":176.46,"c":178.35,"v":299400},{"d":"2024-03-12","o":178.66,"h":181.13,"l":178.1,"c":181.12,"v":290100},{"d":"2024-03-13","o":181.71,"h":182.02,"l":180.49,"c":181.51,"v":302900},{"d":"2024-03-14","o":180.33,"h":180.82,"l":178.82,"c":179.82,"v":366900},{"d":"2024-03-15","o":178.76,"h":181.33,"l":178.76,"c":181.16,"v":715100},{"d":"2024-03-18","o":180.84,"h":181.46,"l":178,"c":178.39,"v":290100},{"d":"2024-03-19","o":179.15,"h":179.82,"l":178.05,"c":179.26,"v":315800},{"d":"2024-03-20","o":178.82,"h":181.18,"l":178.41,"c":180.61,"v":367200},{"d":"2024-03-21","o":180.55,"h":181.44,"l":178.09,"c":179.54,"v":376600},{"d":"2024-03-22","o":179.71,"h":180.31,"l":178.89,"c":179.68,"v":227700},{"d":"2024-03-25","o":180.23,"h":182.73,"l":180.23,"c":181.49,"v":462500},{"d":"2024-03-26","o":181.32,"h":185.43,"l":181.32,"c":183.27,"v":352700},{"d":"2024-03-27","o":184.89,"h":187.44,"l":184.51,"c":187.41,"v":320200},{"d":"2024-03-28","o":187.56,"h":189.48,"l":187.38,"c":188.24,"v":339600},{"d":"2024-04-01","o":187.25,"h":188.65,"l":186.21,"c":187.22,"v":323000},{"d":"2024-04-02","o":187.82,"h":188.98,"l":186.22,"c":186.62,"v":338600},{"d":"2024-04-03","o":186.4,"h":187.29,"l":184.94,"c":184.97,"v":271300},{"d":"2024-04-04","o":186.34,"h":186.34,"l":179.01,"c":179.34,"v":559800},{"d":"2024-04-05","o":180.44,"h":181.05,"l":178.52,"c":179.85,"v":355500},{"d":"2024-04-08","o":179.77,"h":182.9,"l":178.57,"c":181.25,"v":306700},{"d":"2024-04-09","o":181.6,"h":182.47,"l":177.47,"c":178.8,"v":290100},{"d":"2024-04-10","o":178.25,"h":179.79,"l":176.96,"c":177.49,"v":229600},{"d":"2024-04-11","o":176.98,"h":176.98,"l":173.62,"c":173.62,"v":237300},{"d":"2024-04-12","o":173.19,"h":174.42,"l":172.49,"c":174.19,"v":252500},{"d":"2024-04-15","o":175.99,"h":176.89,"l":172.32,"c":172.59,"v":259300},{"d":"2024-04-16","o":173.08,"h":173.8,"l":170.89,"c":171.1,"v":325000},{"d":"2024-04-17","o":171.19,"h":171.38,"l":169.78,"c":170.08,"v":270900},{"d":"2024-04-18","o":171.02,"h":172.09,"l":170.46,"c":170.89,"v":238500},{"d":"2024-04-19","o":171.88,"h":173.88,"l":171.45,"c":173.83,"v":259500},{"d":"2024-04-22","o":174.73,"h":175.44,"l":173.65,"c":174.6,"v":323600},{"d":"2024-04-23","o":174.98,"h":176.58,"l":174.58,"c":176.31,"v":264200},{"d":"2024-04-24","o":175.04,"h":177.38,"l":175.04,"c":177.05,"v":297200},{"d":"2024-04-25","o":176.78,"h":177.81,"l":172.91,"c":173.64,"v":315500},{"d":"2024-04-26","o":172.92,"h":173.64,"l":171.19,"c":172.88,"v":289200},{"d":"2024-04-29","o":172.58,"h":175.84,"l":172.58,"c":175.32,"v":375700},{"d":"2024-04-30","o":175.32,"h":175.8,"l":173.79,"c":174.4,"v":344700},{"d":"2024-05-01","o":174.7,"h":177.08,"l":174.49,"c":174.65,"v":309000},{"d":"2024-05-02","o":175.95,"h":176.39,"l":173.47,"c":174.62,"v":249900},{"d":"2024-05-03","o":174.48,"h":176.97,"l":172.23,"c":176.08,"v":300800},{"d":"2024-05-06","o":177.31,"h":180.52,"l":176.46,"c":180.49,"v":392300},{"d":"2024-05-07","o":180.65,"h":181.38,"l":177.99,"c":178.58,"v":457800},{"d":"2024-05-08","o":182.21,"h":183.75,"l":171.12,"c":176.54,"v":685800},{"d":"2024-05-09","o":177.32,"h":179.91,"l":175.97,"c":179.29,"v":299300},{"d":"2024-05-10","o":180,"h":180,"l":175.14,"c":176.5,"v":428500},{"d":"2024-05-13","o":176.38,"h":179.81,"l":175.88,"c":176.35,"v":327600},{"d":"2024-05-14","o":176.31,"h":178.31,"l":176.2,"c":177.33,"v":339000},{"d":"2024-05-15","o":177.12,"h":177.81,"l":174,"c":175.47,"v":375600},{"d":"2024-05-16","o":176.66,"h":176.99,"l":175.35,"c":175.48,"v":307300},{"d":"2024-05-17","o":176.53,"h":176.56,"l":175.17,"c":175.6,"v":372800},{"d":"2024-05-20","o":175.5,"h":175.75,"l":171.22,"c":172.19,"v":292600},{"d":"2024-05-21","o":172.26,"h":173.01,"l":170.9,"c":171.38,"v":247800},{"d":"2024-05-22","o":170.85,"h":171.32,"l":168.74,"c":169.51,"v":244400},{"d":"2024-05-23","o":169.51,"h":170.71,"l":166.24,"c":166.71,"v":317600},{"d":"2024-05-24","o":167.33,"h":169.02,"l":166.84,"c":168.99,"v":353800},{"d":"2024-05-28","o":168.86,"h":168.92,"l":167.82,"c":168.57,"v":387900},{"d":"2024-05-29","o":168.27,"h":171.34,"l":168,"c":169.05,"v":624200},{"d":"2024-05-30","o":169.29,"h":171.22,"l":168.08,"c":170.57,"v":336100},{"d":"2024-05-31","o":171,"h":173.5,"l":170.6,"c":173.47,"v":810100},{"d":"2024-06-03","o":173.04,"h":175,"l":172.24,"c":172.49,"v":346200},{"d":"2024-06-04","o":171.01,"h":172.64,"l":170.49,"c":171.8,"v":344600},{"d":"2024-06-05","o":171.71,"h":173.42,"l":170.32,"c":172.45,"v":395600},{"d":"2024-06-06","o":172.55,"h":173.77,"l":171.58,"c":172.52,"v":212100},{"d":"2024-06-07","o":173.1,"h":174.59,"l":172.45,"c":173.34,"v":326000},{"d":"2024-06-10","o":172.18,"h":173.57,"l":171.89,"c":172.58,"v":297200},{"d":"2024-06-11","o":171.67,"h":171.92,"l":168.35,"c":169.6,"v":256700},{"d":"2024-06-12","o":169.8,"h":170.21,"l":168.04,"c":168.96,"v":210900},{"d":"2024-06-13","o":168.38,"h":168.87,"l":167.06,"c":168.12,"v":349200},{"d":"2024-06-14","o":166.59,"h":167.41,"l":165.05,"c":165.54,"v":360500},{"d":"2024-06-17","o":165.88,"h":168.32,"l":165.2,"c":167.99,"v":237000},{"d":"2024-06-18","o":167.59,"h":169.55,"l":167.59,"c":168.37,"v":239900},{"d":"2024-06-20","o":168.15,"h":170,"l":167.43,"c":169.6,"v":262700},{"d":"2024-06-21","o":169.99,"h":170.03,"l":167.07,"c":168.74,"v":459100},{"d":"2024-06-24","o":168.74,"h":170.32,"l":168.63,"c":169.24,"v":312300},{"d":"2024-06-25","o":169.5,"h":169.97,"l":166.45,"c":166.57,"v":279000},{"d":"2024-06-26","o":165.62,"h":165.62,"l":163.97,"c":164.81,"v":224500},{"d":"2024-06-27","o":164.52,"h":167.95,"l":164.52,"c":167.26,"v":287300},{"d":"2024-06-28","o":167.33,"h":168.88,"l":165.65,"c":166.25,"v":584400},{"d":"2024-07-01","o":166.56,"h":168.18,"l":164.98,"c":166.89,"v":462400},{"d":"2024-07-02","o":165.45,"h":166.38,"l":164.48,"c":165.85,"v":326000},{"d":"2024-07-03","o":165.42,"h":166.75,"l":163.83,"c":163.93,"v":204200},{"d":"2024-07-05","o":163.11,"h":163.54,"l":160.46,"c":161.28,"v":815000},{"d":"2024-07-08","o":160.12,"h":163.21,"l":160.12,"c":161.4,"v":521100},{"d":"2024-07-09","o":161.19,"h":163.44,"l":160.33,"c":161.61,"v":335700},{"d":"2024-07-10","o":162.12,"h":164.87,"l":162.12,"c":164.8,"v":282700},{"d":"2024-07-11","o":165.02,"h":166.66,"l":164.94,"c":166.54,"v":246000},{"d":"2024-07-12","o":167.31,"h":169.17,"l":165.67,"c":168.15,"v":300500},{"d":"2024-07-15","o":168.73,"h":171.92,"l":167.75,"c":171.11,"v":315000},{"d":"2024-07-16","o":170.46,"h":171.82,"l":169.59,"c":170.24,"v":322500},{"d":"2024-07-17","o":170.46,"h":174.13,"l":170.21,"c":171.9,"v":395200},{"d":"2024-07-18","o":171.78,"h":176.68,"l":171.78,"c":172.32,"v":292600},{"d":"2024-07-19","o":172.81,"h":172.81,"l":168.65,"c":169.79,"v":386700},{"d":"2024-07-22","o":169.24,"h":170.89,"l":168.65,"c":169.41,"v":299800},{"d":"2024-07-23","o":169.68,"h":172.69,"l":169.12,"c":172.45,"v":319800},{"d":"2024-07-24","o":173.21,"h":173.64,"l":169.65,"c":169.88,"v":218800},{"d":"2024-07-25","o":170.53,"h":172.83,"l":169.38,"c":169.59,"v":278400},{"d":"2024-07-26","o":170.83,"h":173.91,"l":169.26,"c":173.05,"v":233000},{"d":"2024-07-29","o":174.17,"h":175,"l":172.47,"c":172.65,"v":214200},{"d":"2024-07-30","o":173.45,"h":176.56,"l":173.13,"c":175.84,"v":240200},{"d":"2024-07-31","o":175.55,"h":176.48,"l":174.44,"c":174.87,"v":262300},{"d":"2024-08-01","o":175.9,"h":176.5,"l":172.48,"c":174.54,"v":248200},{"d":"2024-08-02","o":173.91,"h":176.23,"l":171.46,"c":173.25,"v":387500},{"d":"2024-08-05","o":173.98,"h":173.98,"l":166.79,"c":169.29,"v":279400},{"d":"2024-08-06","o":169.58,"h":171.6,"l":168.3,"c":170.17,"v":370900},{"d":"2024-08-07","o":173.14,"h":175.17,"l":164.63,"c":170.19,"v":547200},{"d":"2024-08-08","o":170.32,"h":171.45,"l":169.38,"c":170.27,"v":317000},{"d":"2024-08-09","o":170.7,"h":177.59,"l":170.39,"c":177.39,"v":389200},{"d":"2024-08-12","o":177.9,"h":178.87,"l":177.43,"c":178.46,"v":380100},{"d":"2024-08-13","o":179.28,"h":184.66,"l":178.83,"c":184.32,"v":502500},{"d":"2024-08-14","o":184.38,"h":186.31,"l":183.97,"c":185.98,"v":391000},{"d":"2024-08-15","o":187,"h":187.59,"l":183.08,"c":184.06,"v":547900},{"d":"2024-08-16","o":184.6,"h":187.45,"l":183.36,"c":187.27,"v":282400},{"d":"2024-08-19","o":186.8,"h":189.77,"l":186.8,"c":188.75,"v":345400},{"d":"2024-08-20","o":188.78,"h":190.82,"l":188.31,"c":189.79,"v":443400},{"d":"2024-08-21","o":190.76,"h":190.82,"l":187.65,"c":189.83,"v":369900},{"d":"2024-08-22","o":188,"h":190.24,"l":187.15,"c":189.75,"v":236900},{"d":"2024-08-23","o":190.81,"h":193.69,"l":189.78,"c":193.01,"v":291000},{"d":"2024-08-26","o":193.57,"h":194.75,"l":192.4,"c":192.76,"v":227400},{"d":"2024-08-27","o":192.88,"h":194.51,"l":191.97,"c":194.1,"v":236800},{"d":"2024-08-28","o":194.27,"h":195.5,"l":192.04,"c":194,"v":407700},{"d":"2024-08-29","o":194.51,"h":197.27,"l":193.15,"c":195.36,"v":249400},{"d":"2024-08-30","o":195.57,"h":196.76,"l":194.6,"c":196.35,"v":508100},{"d":"2024-09-03","o":196.38,"h":197.68,"l":195.92,"c":196.79,"v":339700},{"d":"2024-09-04","o":197.53,"h":199.5,"l":196.75,"c":197.18,"v":340300},{"d":"2024-09-05","o":197.89,"h":197.89,"l":193.68,"c":194.86,"v":501700},{"d":"2024-09-06","o":194.58,"h":196.38,"l":192.07,"c":192.58,"v":365500},{"d":"2024-09-09","o":193.76,"h":195.94,"l":192.63,"c":193.26,"v":551200},{"d":"2024-09-10","o":193.72,"h":194.17,"l":191.25,"c":191.77,"v":256500},{"d":"2024-09-11","o":190.39,"h":191.65,"l":186.64,"c":189.32,"v":362300},{"d":"2024-09-12","o":189.03,"h":191.91,"l":188.65,"c":191.31,"v":243500},{"d":"2024-09-13","o":191.91,"h":192.95,"l":191.1,"c":192.24,"v":350300},{"d":"2024-09-16","o":193.49,"h":194.87,"l":192.61,"c":192.92,"v":256400},{"d":"2024-09-17","o":193.23,"h":195.79,"l":192.67,"c":195.74,"v":249700},{"d":"2024-09-18","o":196.17,"h":196.99,"l":193.77,"c":193.82,"v":197200},{"d":"2024-09-19","o":195.1,"h":195.56,"l":192.37,"c":194.02,"v":322400},{"d":"2024-09-20","o":194.1,"h":195.45,"l":193.18,"c":194.27,"v":771200},{"d":"2024-09-23","o":195,"h":198.62,"l":194.62,"c":198.1,"v":382100},{"d":"2024-09-24","o":197.55,"h":198.48,"l":195.85,"c":197.31,"v":317500},{"d":"2024-09-25","o":197.9,"h":197.97,"l":196.19,"c":196.54,"v":236500},{"d":"2024-09-26","o":196.47,"h":200,"l":196.4,"c":199,"v":287000},{"d":"2024-09-27","o":199.5,"h":201.55,"l":198.5,"c":199.95,"v":367000},{"d":"2024-09-30","o":200.26,"h":201.07,"l":196.08,"c":198.86,"v":409100},{"d":"2024-10-01","o":198.52,"h":200.03,"l":197.4,"c":199.22,"v":322000},{"d":"2024-10-02","o":198.73,"h":200.63,"l":197.73,"c":199.66,"v":298900},{"d":"2024-10-03","o":199.66,"h":199.66,"l":196.13,"c":196.47,"v":388700},{"d":"2024-10-04","o":197.02,"h":198.31,"l":196.47,"c":197.53,"v":262300},{"d":"2024-10-07","o":196.19,"h":197.16,"l":186.24,"c":186.6,"v":544800},{"d":"2024-10-08","o":187.24,"h":190.36,"l":186.95,"c":189.58,"v":333500},{"d":"2024-10-09","o":189.53,"h":191.61,"l":188.79,"c":190.57,"v":303500},{"d":"2024-10-10","o":192.55,"h":193.67,"l":189.85,"c":190.33,"v":271300},{"d":"2024-10-11","o":193.52,"h":195,"l":191.13,"c":191.89,"v":379100},{"d":"2024-10-14","o":191.85,"h":193.19,"l":190.2,"c":192.87,"v":207900},{"d":"2024-10-15","o":193.58,"h":197.39,"l":192.9,"c":194.79,"v":286200},{"d":"2024-10-16","o":194.67,"h":197.69,"l":194.59,"c":196.86,"v":283200},{"d":"2024-10-17","o":196.92,"h":198.77,"l":196.26,"c":198.16,"v":359800},{"d":"2024-10-18","o":198.71,"h":198.8,"l":196.99,"c":197.5,"v":294800},{"d":"2024-10-21","o":196.89,"h":197.07,"l":194.26,"c":194.37,"v":208400},{"d":"2024-10-22","o":193.55,"h":194.12,"l":190.34,"c":193.74,"v":224600},{"d":"2024-10-23","o":193.69,"h":194.65,"l":192.17,"c":193.71,"v":188300},{"d":"2024-10-24","o":194.99,"h":195.27,"l":193,"c":194.73,"v":243400},{"d":"2024-10-25","o":195.01,"h":195.57,"l":191.07,"c":191.77,"v":209300},{"d":"2024-10-28","o":193.21,"h":194.99,"l":192.72,"c":194.23,"v":223000},{"d":"2024-10-29","o":193.89,"h":194.77,"l":192.86,"c":193.55,"v":327100},{"d":"2024-10-30","o":194.15,"h":196.74,"l":193.5,"c":195.07,"v":304100},{"d":"2024-10-31","o":194.55,"h":196.75,"l":191.64,"c":191.7,"v":314900},{"d":"2024-11-01","o":191.86,"h":194.65,"l":191.55,"c":191.76,"v":244400},{"d":"2024-11-04","o":191.53,"h":192.58,"l":190.06,"c":191.19,"v":243800},{"d":"2024-11-05","o":190.73,"h":193.34,"l":189.4,"c":193.09,"v":390000},{"d":"2024-11-06","o":196.84,"h":207.24,"l":194.88,"c":206.37,"v":692500},{"d":"2024-11-07","o":207.3,"h":208.67,"l":204.81,"c":205.84,"v":310600},{"d":"2024-11-08","o":207.7,"h":209.73,"l":205.3,"c":209.39,"v":303600},{"d":"2024-11-11","o":212.26,"h":214.82,"l":210.28,"c":210.73,"v":339100},{"d":"2024-11-12","o":210.67,"h":212.81,"l":209.3,"c":212.29,"v":290300},{"d":"2024-11-13","o":211.73,"h":214.5,"l":210.99,"c":213.24,"v":552300},{"d":"2024-11-14","o":212.97,"h":215.87,"l":212.07,"c":215.48,"v":876700},{"d":"2024-11-15","o":216.05,"h":219.06,"l":215.53,"c":218.82,"v":488400},{"d":"2024-11-18","o":218.19,"h":221.94,"l":217.79,"c":221.6,"v":502200},{"d":"2024-11-19","o":219.46,"h":220.46,"l":217.2,"c":219.17,"v":360100},{"d":"2024-11-20","o":221.18,"h":222.67,"l":219,"c":220.85,"v":529900},{"d":"2024-11-21","o":221.37,"h":225.47,"l":220.72,"c":225.22,"v":295800},{"d":"2024-11-22","o":225.12,"h":227.16,"l":224.47,"c":226.15,"v":352400},{"d":"2024-11-25","o":227.43,"h":230.55,"l":226.25,"c":227.44,"v":1260500},{"d":"2024-11-26","o":227.8,"h":229.08,"l":226.11,"c":228.68,"v":330800},{"d":"2024-11-27","o":228.11,"h":229.44,"l":226.16,"c":227.05,"v":487600},{"d":"2024-11-29","o":227.42,"h":228.62,"l":226.08,"c":227.1,"v":231200},{"d":"2024-12-02","o":227.85,"h":227.85,"l":224.5,"c":225.73,"v":298400},{"d":"2024-12-03","o":226.7,"h":229.24,"l":224.29,"c":227.34,"v":371200},{"d":"2024-12-04","o":226.82,"h":227.53,"l":223.33,"c":224.38,"v":303500},{"d":"2024-12-05","o":224.67,"h":226.39,"l":224.23,"c":225.37,"v":248900},{"d":"2024-12-06","o":224.77,"h":225.71,"l":223.33,"c":224.22,"v":247500},{"d":"2024-12-09","o":222.88,"h":223.15,"l":218.18,"c":218.63,"v":254400},{"d":"2024-12-10","o":217.75,"h":218.99,"l":212.56,"c":216.31,"v":314300},{"d":"2024-12-11","o":217.91,"h":217.91,"l":215.58,"c":216.93,"v":274800},{"d":"2024-12-12","o":218.4,"h":220.61,"l":217.47,"c":217.62,"v":249000},{"d":"2024-12-13","o":218.87,"h":219.66,"l":217.1,"c":217.83,"v":258400},{"d":"2024-12-16","o":218.05,"h":218.78,"l":216.46,"c":217.33,"v":441100},{"d":"2024-12-17","o":215.1,"h":216.28,"l":212.75,"c":213.12,"v":367700},{"d":"2024-12-18","o":212.79,"h":214.77,"l":207.39,"c":207.64,"v":335700},{"d":"2024-12-19","o":208.67,"h":210.81,"l":208.06,"c":208.44,"v":316600},{"d":"2024-12-20","o":207.78,"h":212.79,"l":207.78,"c":212.27,"v":923800},{"d":"2024-12-23","o":210.57,"h":212.92,"l":210.14,"c":211.4,"v":376000},{"d":"2024-12-24","o":212.1,"h":216.3,"l":211.11,"c":215.43,"v":191900},{"d":"2024-12-26","o":214.92,"h":217.75,"l":214.71,"c":217.19,"v":224900},{"d":"2024-12-27","o":216,"h":217.74,"l":214.5,"c":215.05,"v":251700},{"d":"2024-12-30","o":212.83,"h":213.53,"l":210.53,"c":212.27,"v":217600},{"d":"2024-12-31","o":212.83,"h":214.04,"l":212.76,"c":213.22,"v":234100},{"d":"2025-01-02","o":214,"h":214.46,"l":210.94,"c":211.41,"v":219300},{"d":"2025-01-03","o":212.62,"h":213.45,"l":210.95,"c":211.85,"v":250900},{"d":"2025-01-06","o":210.64,"h":212.12,"l":207.35,"c":207.66,"v":337100},{"d":"2025-01-07","o":209.03,"h":210.19,"l":206.11,"c":207,"v":379800},{"d":"2025-01-08","o":206.27,"h":206.99,"l":203.31,"c":205.42,"v":306400},{"d":"2025-01-10","o":202.49,"h":204,"l":197.5,"c":198.92,"v":374000},{"d":"2025-01-13","o":197.59,"h":200.4,"l":197.28,"c":199.87,"v":333400},{"d":"2025-01-14","o":200.44,"h":205.44,"l":199.31,"c":204.74,"v":231100},{"d":"2025-01-15","o":208.07,"h":209.25,"l":206.97,"c":209.02,"v":264300},{"d":"2025-01-16","o":209.54,"h":212.03,"l":209.02,"c":211.68,"v":210400},{"d":"2025-01-17","o":211.54,"h":213.65,"l":210.79,"c":211.59,"v":345500},{"d":"2025-01-21","o":213.06,"h":214.76,"l":209.13,"c":209.62,"v":316000},{"d":"2025-01-22","o":210.07,"h":210.07,"l":206.64,"c":207.22,"v":387200},{"d":"2025-01-23","o":206.92,"h":208.67,"l":206.72,"c":207.4,"v":420200},{"d":"2025-01-24","o":206.74,"h":211.21,"l":206.74,"c":210.9,"v":317500},{"d":"2025-01-27","o":212.16,"h":215.71,"l":211.27,"c":215.6,"v":316900},{"d":"2025-01-28","o":215.04,"h":216.93,"l":214.57,"c":215.71,"v":321400},{"d":"2025-01-29","o":214.36,"h":219.48,"l":214.36,"c":216.91,"v":311500},{"d":"2025-01-30","o":218.3,"h":221.39,"l":217.22,"c":218.67,"v":430400},{"d":"2025-01-31","o":217.88,"h":220.07,"l":215.03,"c":215.19,"v":1279500},{"d":"2025-02-03","o":212.02,"h":214.3,"l":206.3,"c":212.44,"v":429100},{"d":"2025-02-04","o":211.48,"h":214.76,"l":211.34,"c":212.2,"v":292600},{"d":"2025-02-05","o":214.23,"h":216.29,"l":212.77,"c":214.82,"v":224400},{"d":"2025-02-06","o":216.58,"h":216.66,"l":212.29,"c":214.8,"v":387500},{"d":"2025-02-07","o":214.05,"h":215.32,"l":212.34,"c":215.16,"v":291800},{"d":"2025-02-10","o":215.43,"h":215.43,"l":212.29,"c":212.53,"v":459400},{"d":"2025-02-11","o":212.2,"h":214,"l":211.07,"c":212.8,"v":462900},{"d":"2025-02-12","o":211,"h":218.59,"l":207,"c":207.35,"v":553400},{"d":"2025-02-13","o":207.11,"h":208.2,"l":203.94,"c":208.02,"v":433900},{"d":"2025-02-14","o":207.16,"h":207.92,"l":202.47,"c":202.96,"v":400400},{"d":"2025-02-18","o":203.54,"h":205.33,"l":200.67,"c":201.54,"v":770600},{"d":"2025-02-19","o":202,"h":204.4,"l":198.96,"c":200.14,"v":317100},{"d":"2025-02-20","o":202.55,"h":202.84,"l":199.74,"c":200.98,"v":412500},{"d":"2025-02-21","o":201.14,"h":202,"l":198.85,"c":200.03,"v":1094800},{"d":"2025-02-24","o":200.79,"h":203.96,"l":199.53,"c":202.8,"v":453900},{"d":"2025-02-25","o":204.49,"h":207.17,"l":202.01,"c":206.8,"v":593400},{"d":"2025-02-26","o":206.17,"h":208.38,"l":206.03,"c":206.28,"v":477700},{"d":"2025-02-27","o":207.48,"h":211.62,"l":205.96,"c":211.04,"v":561700},{"d":"2025-02-28","o":211.85,"h":213.44,"l":204.6,"c":207.89,"v":860000},{"d":"2025-03-03","o":208.63,"h":212.69,"l":207.36,"c":209.92,"v":621400},{"d":"2025-03-04","o":208.55,"h":209.3,"l":205.7,"c":206.14,"v":666600},{"d":"2025-03-05","o":205.57,"h":207.92,"l":203.89,"c":204.58,"v":498600},{"d":"2025-03-06","o":203.59,"h":204.32,"l":200.77,"c":201.27,"v":437000},{"d":"2025-03-07","o":201.32,"h":206.2,"l":201.06,"c":204.58,"v":489400},{"d":"2025-03-10","o":203.47,"h":207.15,"l":203.47,"c":205.3,"v":442700},{"d":"2025-03-11","o":205.33,"h":205.93,"l":201.63,"c":204.06,"v":448000},{"d":"2025-03-12","o":204.65,"h":205.22,"l":199.3,"c":201.58,"v":431100},{"d":"2025-03-13","o":202.69,"h":204.59,"l":201.89,"c":204.04,"v":434300},{"d":"2025-03-14","o":205.39,"h":211.74,"l":204.68,"c":211.2,"v":428000},{"d":"2025-03-17","o":210.39,"h":215.41,"l":209.77,"c":214.69,"v":354600},{"d":"2025-03-18","o":214.15,"h":217.89,"l":211.69,"c":212.6,"v":349400},{"d":"2025-03-19","o":212.84,"h":214.47,"l":211.86,"c":213.7,"v":323600},{"d":"2025-03-20","o":212.89,"h":215.85,"l":211.8,"c":212.05,"v":364800},{"d":"2025-03-21","o":210.11,"h":212,"l":205.91,"c":206.84,"v":1361800},{"d":"2025-03-24","o":208.33,"h":210.12,"l":204.69,"c":209.44,"v":358900},{"d":"2025-03-25","o":209.53,"h":211.62,"l":208.26,"c":210.83,"v":305400},{"d":"2025-03-26","o":212.61,"h":214.3,"l":211.02,"c":212.31,"v":251000},{"d":"2025-03-27","o":213.95,"h":213.95,"l":210.38,"c":211.52,"v":336400},{"d":"2025-03-28","o":212.19,"h":212.19,"l":204.43,"c":206.31,"v":384900},{"d":"2025-03-31","o":206.17,"h":211.71,"l":206.15,"c":209.75,"v":530400},{"d":"2025-04-01","o":210.24,"h":212.08,"l":208.31,"c":211.56,"v":328300},{"d":"2025-04-02","o":209.16,"h":211.33,"l":208.81,"c":210.77,"v":301800},{"d":"2025-04-03","o":204.68,"h":207.71,"l":202.67,"c":203.42,"v":577400},{"d":"2025-04-04","o":198.81,"h":200.37,"l":186.94,"c":187.01,"v":867100},{"d":"2025-04-07","o":182.93,"h":187.79,"l":174.97,"c":181.41,"v":775700},{"d":"2025-04-08","o":188.47,"h":190.84,"l":177.42,"c":179.73,"v":727200},{"d":"2025-04-09","o":177.03,"h":194.61,"l":176.63,"c":193.24,"v":932300},{"d":"2025-04-10","o":192.24,"h":194.27,"l":187.97,"c":190.32,"v":551600},{"d":"2025-04-11","o":188.2,"h":190,"l":183.4,"c":189.56,"v":493000},{"d":"2025-04-14","o":192.49,"h":196.51,"l":190.37,"c":194.98,"v":516000},{"d":"2025-04-15","o":195.2,"h":197.78,"l":193.21,"c":193.8,"v":329600},{"d":"2025-04-16","o":195.18,"h":195.21,"l":188.9,"c":190.32,"v":435200},{"d":"2025-04-17","o":191.6,"h":191.72,"l":188.6,"c":188.97,"v":432700},{"d":"2025-04-21","o":188.46,"h":188.46,"l":181.75,"c":183.87,"v":381300},{"d":"2025-04-22","o":186.99,"h":189.65,"l":186.33,"c":188.94,"v":460900},{"d":"2025-04-23","o":191.15,"h":194.12,"l":189.68,"c":191.07,"v":351900},{"d":"2025-04-24","o":190.33,"h":193.62,"l":189.46,"c":193.19,"v":277200},{"d":"2025-04-25","o":191.72,"h":192.01,"l":189.37,"c":190.83,"v":305000},{"d":"2025-04-28","o":191.73,"h":193.03,"l":189.95,"c":192.29,"v":347300},{"d":"2025-04-29","o":192.86,"h":194.5,"l":189.94,"c":194.15,"v":291400},{"d":"2025-04-30","o":192.47,"h":193.21,"l":188.63,"c":192.74,"v":498400},{"d":"2025-05-01","o":191.12,"h":192.89,"l":189.97,"c":191.63,"v":281700},{"d":"2025-05-02","o":193.62,"h":197.76,"l":192.35,"c":197.02,"v":307100},{"d":"2025-05-05","o":195.36,"h":196.79,"l":192.46,"c":196.48,"v":316000},{"d":"2025-05-06","o":195.56,"h":198.88,"l":194.93,"c":197.82,"v":650600},{"d":"2025-05-07","o":203.06,"h":205.77,"l":195.98,"c":197.06,"v":751300},{"d":"2025-05-08","o":197.79,"h":198.6,"l":192.74,"c":194.87,"v":580200},{"d":"2025-05-09","o":194.87,"h":195.73,"l":193.63,"c":195.71,"v":329300},{"d":"2025-05-12","o":198.91,"h":202.33,"l":195.48,"c":202.07,"v":475300},{"d":"2025-05-13","o":203.08,"h":204.51,"l":201.51,"c":202.45,"v":527400},{"d":"2025-05-14","o":202.05,"h":202.09,"l":196.03,"c":196.29,"v":634800},{"d":"2025-05-15","o":196.8,"h":199.55,"l":196,"c":199.48,"v":434800},{"d":"2025-05-16","o":199.01,"h":202.81,"l":198.4,"c":202.33,"v":1065400},{"d":"2025-05-19","o":201.59,"h":204.3,"l":200.01,"c":203.44,"v":429600},{"d":"2025-05-20","o":203.12,"h":203.5,"l":199.86,"c":200.65,"v":499400},{"d":"2025-05-21","o":199.41,"h":199.41,"l":192.08,"c":192.63,"v":822100},{"d":"2025-05-22","o":192.79,"h":194.16,"l":190.49,"c":193.02,"v":465200},{"d":"2025-05-23","o":191.25,"h":196.74,"l":190.17,"c":196.52,"v":625300},{"d":"2025-05-27","o":196.52,"h":201.59,"l":195.09,"c":201,"v":721200},{"d":"2025-05-28","o":200.11,"h":201.2,"l":197.39,"c":197.94,"v":892600},{"d":"2025-05-29","o":198.72,"h":199.96,"l":197.3,"c":199.96,"v":903400},{"d":"2025-05-30","o":198.9,"h":204.25,"l":197.89,"c":202.98,"v":5103900},{"d":"2025-06-02","o":200.9,"h":204.27,"l":199.65,"c":204.23,"v":547200},{"d":"2025-06-03","o":204.17,"h":206.74,"l":200.82,"c":205.82,"v":658200},{"d":"2025-06-04","o":205.8,"h":206.49,"l":203.97,"c":203.97,"v":592400},{"d":"2025-06-05","o":203.68,"h":206.32,"l":200.81,"c":201.41,"v":506500},{"d":"2025-06-06","o":203.44,"h":204.31,"l":202.26,"c":203.47,"v":390300},{"d":"2025-06-09","o":203,"h":203.26,"l":196.28,"c":198.68,"v":355900},{"d":"2025-06-10","o":198.75,"h":198.81,"l":195.04,"c":195.93,"v":320700},{"d":"2025-06-11","o":196.23,"h":197.77,"l":195.18,"c":196.54,"v":353000},{"d":"2025-06-12","o":195.81,"h":199.28,"l":195.12,"c":199.2,"v":334200},{"d":"2025-06-13","o":197.1,"h":199.97,"l":195.84,"c":198.17,"v":461200},{"d":"2025-06-16","o":199.55,"h":202.24,"l":199.49,"c":200.01,"v":352600},{"d":"2025-06-17","o":199.07,"h":199.41,"l":197.01,"c":198.27,"v":303400},{"d":"2025-06-18","o":198.67,"h":198.93,"l":195.35,"c":195.36,"v":711600},{"d":"2025-06-20","o":196.18,"h":198.74,"l":195.29,"c":196.15,"v":598300},{"d":"2025-06-23","o":196.45,"h":199.73,"l":194.69,"c":199.68,"v":390400},{"d":"2025-06-24","o":200.18,"h":200.18,"l":197.43,"c":198.02,"v":290000},{"d":"2025-06-25","o":197.73,"h":198,"l":194.39,"c":194.6,"v":324800},{"d":"2025-06-26","o":195.3,"h":196.81,"l":193.94,"c":196.21,"v":360100},{"d":"2025-06-27","o":196.06,"h":198.31,"l":194.65,"c":196.84,"v":484400},{"d":"2025-06-30","o":197,"h":198.1,"l":196.12,"c":197.49,"v":419300},{"d":"2025-07-01","o":197.12,"h":200.11,"l":196.58,"c":197.66,"v":417600},{"d":"2025-07-02","o":197.4,"h":198.95,"l":190.64,"c":191.78,"v":553200},{"d":"2025-07-03","o":193.29,"h":194.11,"l":192.46,"c":193.47,"v":264300},{"d":"2025-07-07","o":192.59,"h":195.5,"l":190.18,"c":191.54,"v":462600},{"d":"2025-07-08","o":190.52,"h":192.72,"l":189.49,"c":190.26,"v":397600},{"d":"2025-07-09","o":190.72,"h":191.18,"l":189.34,"c":190.5,"v":295100},{"d":"2025-07-10","o":189.17,"h":190.52,"l":188.27,"c":189.93,"v":248200},{"d":"2025-07-11","o":188.95,"h":189.33,"l":187.16,"c":187.56,"v":256900},{"d":"2025-07-14","o":187.5,"h":191.22,"l":187.5,"c":191.07,"v":377500},{"d":"2025-07-15","o":189.67,"h":191.42,"l":185.27,"c":185.34,"v":327200},{"d":"2025-07-16","o":185.67,"h":187.05,"l":183.96,"c":185.74,"v":493200},{"d":"2025-07-17","o":185.21,"h":188.66,"l":184.91,"c":188.08,"v":440200},{"d":"2025-07-18","o":189.02,"h":190.02,"l":187.89,"c":188.07,"v":366000},{"d":"2025-07-21","o":187.76,"h":189.48,"l":185.85,"c":186.1,"v":442400},{"d":"2025-07-22","o":186.88,"h":188.62,"l":185.56,"c":188.22,"v":215800},{"d":"2025-07-23","o":188.65,"h":189.12,"l":185.77,"c":187.61,"v":425800},{"d":"2025-07-24","o":186.95,"h":187.11,"l":184.66,"c":184.71,"v":335100},{"d":"2025-07-25","o":185.49,"h":187.54,"l":185.49,"c":186.28,"v":271700},{"d":"2025-07-28","o":185.66,"h":186.2,"l":184.33,"c":184.85,"v":315000},{"d":"2025-07-29","o":186,"h":186.57,"l":184.71,"c":185.18,"v":350700},{"d":"2025-07-30","o":185.24,"h":185.86,"l":183.39,"c":184.56,"v":301000},{"d":"2025-07-31","o":184.15,"h":189.17,"l":184.15,"c":187.3,"v":573400},{"d":"2025-08-01","o":186.43,"h":187.53,"l":185.04,"c":186.48,"v":421700},{"d":"2025-08-04","o":187.76,"h":189.06,"l":186.98,"c":188.88,"v":348300},{"d":"2025-08-05","o":189.35,"h":190,"l":188,"c":188.83,"v":432600},{"d":"2025-08-06","o":195.57,"h":211.7,"l":195.57,"c":210.04,"v":1072700},{"d":"2025-08-07","o":209.53,"h":209.53,"l":200.62,"c":201.81,"v":591800},{"d":"2025-08-08","o":203.46,"h":206.5,"l":201.96,"c":203.27,"v":402900},{"d":"2025-08-11","o":203.99,"h":205.77,"l":203.16,"c":205.71,"v":429100},{"d":"2025-08-12","o":208.17,"h":209.55,"l":206.81,"c":209.42,"v":404200},{"d":"2025-08-13","o":209.34,"h":214.26,"l":208.59,"c":213.59,"v":472900},{"d":"2025-08-14","o":213.26,"h":213.69,"l":209.77,"c":212.93,"v":537400},{"d":"2025-08-15","o":214.99,"h":214.99,"l":212.29,"c":212.5,"v":578300},{"d":"2025-08-18","o":211.75,"h":211.75,"l":209.1,"c":209.14,"v":471000},{"d":"2025-08-19","o":209,"h":213.82,"l":208.12,"c":213.74,"v":372200},{"d":"2025-08-20","o":214.79,"h":215.79,"l":213.76,"c":215.4,"v":436600},{"d":"2025-08-21","o":214.38,"h":216.53,"l":214.13,"c":214.8,"v":305300},{"d":"2025-08-22","o":215.55,"h":217.6,"l":214.53,"c":215.92,"v":393000},{"d":"2025-08-25","o":214.71,"h":215.4,"l":213.65,"c":213.92,"v":260900},{"d":"2025-08-26","o":213.13,"h":214.87,"l":213.12,"c":214.24,"v":438100},{"d":"2025-08-27","o":214.2,"h":216.58,"l":212.97,"c":216.14,"v":382700},{"d":"2025-08-28","o":216.43,"h":218.75,"l":214.93,"c":218.69,"v":631000},{"d":"2025-08-29","o":219.64,"h":220.54,"l":215.14,"c":215.61,"v":625400},{"d":"2025-09-02","o":214.11,"h":214.93,"l":212.59,"c":214.57,"v":508700},{"d":"2025-09-03","o":212.33,"h":215.26,"l":212.33,"c":214.89,"v":358400},{"d":"2025-09-04","o":216.58,"h":217.35,"l":215.34,"c":216.51,"v":351700},{"d":"2025-09-05","o":216.37,"h":217.51,"l":210.63,"c":211.17,"v":417200},{"d":"2025-09-08","o":210.77,"h":212.32,"l":207.54,"c":211.75,"v":370400},{"d":"2025-09-09","o":211.54,"h":212.35,"l":210.9,"c":211.1,"v":269600},{"d":"2025-09-10","o":209.92,"h":211.27,"l":208.53,"c":209.4,"v":205100},{"d":"2025-09-11","o":210.01,"h":213.47,"l":209.18,"c":213.31,"v":256200},{"d":"2025-09-12","o":212.11,"h":213.97,"l":212.11,"c":213.01,"v":246500},{"d":"2025-09-15","o":213.74,"h":214.2,"l":208.22,"c":208.49,"v":273700},{"d":"2025-09-16","o":208.61,"h":208.62,"l":205.01,"c":205.44,"v":331700},{"d":"2025-09-17","o":205.56,"h":211.35,"l":205.29,"c":209.5,"v":439500},{"d":"2025-09-18","o":208.25,"h":211.12,"l":208.07,"c":209.07,"v":352000},{"d":"2025-09-19","o":209.08,"h":210.23,"l":207.82,"c":209.6,"v":561700},{"d":"2025-09-22","o":209.25,"h":211.74,"l":207.61,"c":211.19,"v":382800},{"d":"2025-09-23","o":210.8,"h":213.62,"l":210.51,"c":212.5,"v":371500},{"d":"2025-09-24","o":212,"h":215.26,"l":212,"c":215.19,"v":441300},{"d":"2025-09-25","o":215.39,"h":216.57,"l":212.1,"c":216,"v":480400},{"d":"2025-09-26","o":217.51,"h":218.7,"l":215.27,"c":215.62,"v":362800},{"d":"2025-09-29","o":215.67,"h":215.85,"l":213.21,"c":214.45,"v":224000},{"d":"2025-09-30","o":214.19,"h":217.02,"l":214.19,"c":216.6,"v":254700},{"d":"2025-10-01","o":215.14,"h":219.02,"l":215.14,"c":217.48,"v":360700},{"d":"2025-10-02","o":216.34,"h":219.42,"l":215.77,"c":218.36,"v":244800},{"d":"2025-10-03","o":218,"h":221.78,"l":217.53,"c":220,"v":260800},{"d":"2025-10-06","o":220.61,"h":221.95,"l":219.63,"c":221.69,"v":261300},{"d":"2025-10-07","o":221.7,"h":223.65,"l":216.17,"c":216.29,"v":365100},{"d":"2025-10-08","o":217.77,"h":219.71,"l":216.61,"c":219.26,"v":226500},{"d":"2025-10-09","o":220,"h":220,"l":216.51,"c":218.45,"v":198200},{"d":"2025-10-10","o":220.09,"h":220.93,"l":217.35,"c":217.37,"v":298900},{"d":"2025-10-13","o":217.81,"h":219.35,"l":215.42,"c":217.42,"v":262100},{"d":"2025-10-14","o":217.61,"h":223.1,"l":217.55,"c":221.81,"v":206400},{"d":"2025-10-15","o":220.91,"h":220.91,"l":214.16,"c":214.85,"v":355100},{"d":"2025-10-16","o":212.6,"h":213.55,"l":207.43,"c":207.7,"v":319300},{"d":"2025-10-17","o":207.94,"h":209.67,"l":207,"c":209.11,"v":277600},{"d":"2025-10-20","o":209.61,"h":209.9,"l":207.85,"c":209.15,"v":279800},{"d":"2025-10-21","o":209.16,"h":211.92,"l":208.64,"c":210.84,"v":172400},{"d":"2025-10-22","o":210.66,"h":212.3,"l":209.03,"c":210.17,"v":269400},{"d":"2025-10-23","o":211.74,"h":212.35,"l":209.15,"c":211.58,"v":252000},{"d":"2025-10-24","o":212.26,"h":213.15,"l":211.75,"c":211.86,"v":196300},{"d":"2025-10-27","o":212.03,"h":213.37,"l":209.99,"c":212.19,"v":246600},{"d":"2025-10-28","o":211.5,"h":211.69,"l":207.76,"c":207.89,"v":213800},{"d":"2025-10-29","o":206.86,"h":209.29,"l":206.03,"c":208.11,"v":277600},{"d":"2025-10-30","o":209.01,"h":213.04,"l":208.61,"c":212.43,"v":319100},{"d":"2025-10-31","o":210.99,"h":213.4,"l":209.65,"c":211.72,"v":728900},{"d":"2025-11-03","o":210.85,"h":212.56,"l":207.78,"c":212.11,"v":297400},{"d":"2025-11-04","o":212.99,"h":215.26,"l":211.95,"c":214.6,"v":369100},{"d":"2025-11-05","o":220.63,"h":225,"l":217.87,"c":218.31,"v":433500},{"d":"2025-11-06","o":218.34,"h":220.2,"l":216.27,"c":216.81,"v":305600},{"d":"2025-11-07","o":218.29,"h":225.83,"l":216.15,"c":224.32,"v":452000},{"d":"2025-11-10","o":223.21,"h":228.13,"l":220.95,"c":226.11,"v":308000},{"d":"2025-11-11","o":227.2,"h":228.16,"l":224.28,"c":225.52,"v":217600},{"d":"2025-11-12","o":224.97,"h":228.36,"l":224.97,"c":226.48,"v":261300},{"d":"2025-11-13","o":226.76,"h":228.64,"l":226.34,"c":227.05,"v":228400},{"d":"2025-11-14","o":228.31,"h":232.02,"l":227.34,"c":228.59,"v":368000},{"d":"2025-11-17","o":228.17,"h":228.95,"l":223.84,"c":224.83,"v":261800},{"d":"2025-11-18","o":224.77,"h":227.28,"l":224.32,"c":225.95,"v":213800},{"d":"2025-11-19","o":225.33,"h":226.32,"l":223.22,"c":224.62,"v":185000},{"d":"2025-11-20","o":228.25,"h":230,"l":224.29,"c":226.05,"v":260100},{"d":"2025-11-21","o":226.89,"h":229.91,"l":226.25,"c":226.82,"v":293800},{"d":"2025-11-24","o":226.65,"h":226.94,"l":224.69,"c":226.02,"v":291600},{"d":"2025-11-25","o":228.03,"h":229.73,"l":226,"c":228.17,"v":260600},{"d":"2025-11-26","o":228.61,"h":230.44,"l":227.67,"c":228.52,"v":265700},{"d":"2025-11-28","o":228.15,"h":230.36,"l":227.05,"c":228.16,"v":127700},{"d":"2025-12-01","o":227.16,"h":228.69,"l":225.22,"c":225.43,"v":269600},{"d":"2025-12-02","o":224.98,"h":224.98,"l":221.2,"c":221.37,"v":339300},{"d":"2025-12-03","o":221.4,"h":223.01,"l":219.53,"c":222.33,"v":344700},{"d":"2025-12-04","o":221.74,"h":224.89,"l":220.58,"c":224.27,"v":368900},{"d":"2025-12-05","o":223.56,"h":224.46,"l":220.65,"c":222.87,"v":264300},{"d":"2025-12-08","o":222.14,"h":222.64,"l":220.77,"c":221.76,"v":233500},{"d":"2025-12-09","o":222.4,"h":226.59,"l":219.63,"c":222.4,"v":288600},{"d":"2025-12-10","o":221.75,"h":224.24,"l":221.42,"c":222.96,"v":368800},{"d":"2025-12-11","o":222.53,"h":228.36,"l":222.53,"c":228.02,"v":386700},{"d":"2025-12-12","o":230,"h":230.11,"l":227.63,"c":229.3,"v":345100},{"d":"2025-12-15","o":231.29,"h":233.38,"l":229.94,"c":233.26,"v":420300},{"d":"2025-12-16","o":234.12,"h":236.74,"l":232.1,"c":233.32,"v":387300},{"d":"2025-12-17","o":233.1,"h":237.96,"l":232.14,"c":237.04,"v":443600},{"d":"2025-12-18","o":236.44,"h":240.58,"l":234.66,"c":238.03,"v":434000},{"d":"2025-12-19","o":237.72,"h":240.09,"l":237.72,"c":239.02,"v":596700},{"d":"2025-12-22","o":238.87,"h":242.04,"l":238.85,"c":241.51,"v":289000},{"d":"2025-12-23","o":242.08,"h":243.22,"l":240.56,"c":241.25,"v":290600},{"d":"2025-12-24","o":239.51,"h":242.34,"l":239.35,"c":241.89,"v":191700},{"d":"2025-12-26","o":242.15,"h":243.76,"l":239.45,"c":240.13,"v":168600},{"d":"2025-12-29","o":240.52,"h":241.74,"l":239.29,"c":241.44,"v":267000},{"d":"2025-12-30","o":241.33,"h":243.02,"l":239.31,"c":242.13,"v":341900},{"d":"2025-12-31","o":241.84,"h":243.55,"l":240.69,"c":240.85,"v":293200},{"d":"2026-01-02","o":239.63,"h":240.85,"l":235.25,"c":237.72,"v":348900},{"d":"2026-01-05","o":235.5,"h":241.78,"l":235.33,"c":240.42,"v":305700},{"d":"2026-01-06","o":238.67,"h":239.36,"l":232.96,"c":235.62,"v":468600},{"d":"2026-01-07","o":235.05,"h":237.31,"l":234.16,"c":236.5,"v":271800},{"d":"2026-01-08","o":236.68,"h":240.19,"l":233.38,"c":238.02,"v":445800},{"d":"2026-01-09","o":237.17,"h":239.89,"l":236.68,"c":238,"v":209800},{"d":"2026-01-12","o":236.95,"h":239.13,"l":236.47,"c":238.23,"v":259400},{"d":"2026-01-13","o":238.5,"h":239.11,"l":233.49,"c":235.01,"v":364700},{"d":"2026-01-14","o":235.52,"h":239.13,"l":235.52,"c":238,"v":281700},{"d":"2026-01-15","o":238.15,"h":240,"l":236.85,"c":237.45,"v":340100},{"d":"2026-01-16","o":238.18,"h":238.18,"l":233.27,"c":234,"v":406800},{"d":"2026-01-20","o":232.73,"h":236.23,"l":231.2,"c":232.75,"v":367500},{"d":"2026-01-21","o":233.16,"h":238.93,"l":232.91,"c":238.23,"v":334600},{"d":"2026-01-22","o":236.84,"h":238.16,"l":232.98,"c":237.42,"v":266700},{"d":"2026-01-23","o":236.09,"h":236.88,"l":231.4,"c":233.39,"v":259200},{"d":"2026-01-26","o":234.66,"h":237.27,"l":233.45,"c":233.87,"v":282500},{"d":"2026-01-27","o":234.05,"h":237.15,"l":232.64,"c":237.05,"v":330100},{"d":"2026-01-28","o":236.16,"h":238.11,"l":234.9,"c":237.29,"v":300200},{"d":"2026-01-29","o":238.93,"h":240.45,"l":235.03,"c":238.54,"v":256000},{"d":"2026-01-30","o":238.62,"h":239.33,"l":235.96,"c":238.13,"v":331200},{"d":"2026-02-02","o":239.52,"h":242.81,"l":238.59,"c":240.39,"v":367900},{"d":"2026-02-03","o":239.15,"h":244.83,"l":239.02,"c":241.23,"v":335800},{"d":"2026-02-04","o":241.15,"h":243.43,"l":239.94,"c":241.31,"v":382000},{"d":"2026-02-05","o":241.41,"h":245.02,"l":239.15,"c":242.46,"v":525100},{"d":"2026-02-06","o":244.99,"h":246.31,"l":242.54,"c":243.31,"v":353000},{"d":"2026-02-09","o":242.23,"h":244.43,"l":234.18,"c":235.32,"v":382900},{"d":"2026-02-10","o":235.18,"h":237.58,"l":233.97,"c":236.46,"v":574700},{"d":"2026-02-11","o":234.25,"h":234.25,"l":215.23,"c":216.01,"v":1204000},{"d":"2026-02-12","o":218.42,"h":222.06,"l":209.86,"c":214.48,"v":1097800},{"d":"2026-02-13","o":213.69,"h":218.41,"l":211.46,"c":217.48,"v":723400},{"d":"2026-02-17","o":218.95,"h":222.26,"l":218.07,"c":221.04,"v":614200},{"d":"2026-02-18","o":220.51,"h":221.29,"l":217.08,"c":219.7,"v":527500},{"d":"2026-02-19","o":219.76,"h":223.08,"l":217.86,"c":222.92,"v":462200},{"d":"2026-02-20","o":224.23,"h":224.49,"l":220.5,"c":224.31,"v":391700},{"d":"2026-02-23","o":223.22,"h":225.47,"l":217.69,"c":218.42,"v":442500},{"d":"2026-02-24","o":218.11,"h":223.86,"l":216.27,"c":222.85,"v":557400},{"d":"2026-02-25","o":223.1,"h":224.76,"l":220.92,"c":224.13,"v":509100},{"d":"2026-02-26","o":225.76,"h":230.27,"l":224.52,"c":229.44,"v":316000},{"d":"2026-02-27","o":229.73,"h":230.29,"l":224.32,"c":229.59,"v":431600},{"d":"2026-03-02","o":229.59,"h":235.5,"l":228.96,"c":233.55,"v":345800},{"d":"2026-03-03","o":230.99,"h":233.65,"l":226.67,"c":232.89,"v":344300},{"d":"2026-03-04","o":231.92,"h":233.22,"l":229.47,"c":231.95,"v":403500},{"d":"2026-03-05","o":229.77,"h":231.33,"l":226.55,"c":227.18,"v":375500},{"d":"2026-03-06","o":225.19,"h":225.19,"l":220.82,"c":222.91,"v":304100},{"d":"2026-03-09","o":221.28,"h":221.28,"l":216.54,"c":219.67,"v":381600},{"d":"2026-03-10","o":218.85,"h":222.79,"l":216.5,"c":219.7,"v":282500},{"d":"2026-03-11","o":218.21,"h":219.3,"l":215.47,"c":216.7,"v":308200},{"d":"2026-03-12","o":213.56,"h":218.31,"l":212.87,"c":215.3,"v":383700},{"d":"2026-03-13","o":217.65,"h":218.83,"l":216.31,"c":218.53,"v":352100},{"d":"2026-03-16","o":220.08,"h":222.5,"l":218.9,"c":222.15,"v":329200},{"d":"2026-03-17","o":223.85,"h":226.14,"l":217.09,"c":217.32,"v":497000},{"d":"2026-03-18","o":216.29,"h":216.29,"l":211.64,"c":212.1,"v":553900},{"d":"2026-03-19","o":212.13,"h":214.63,"l":210.6,"c":211.86,"v":374400},{"d":"2026-03-20","o":212.37,"h":212.83,"l":210.44,"c":212.81,"v":526200},{"d":"2026-03-23","o":216.03,"h":219.31,"l":214.88,"c":217.43,"v":317500},{"d":"2026-03-24","o":215.85,"h":219.67,"l":215.04,"c":217.52,"v":257600},{"d":"2026-03-25","o":219.01,"h":222,"l":216.24,"c":217.02,"v":245500},{"d":"2026-03-26","o":216.47,"h":219.26,"l":216.47,"c":217.41,"v":336100},{"d":"2026-03-27","o":217,"h":217.74,"l":212.12,"c":213.28,"v":283900},{"d":"2026-03-30","o":215.24,"h":218.23,"l":213.62,"c":216.11,"v":256000},{"d":"2026-03-31","o":218.82,"h":219,"l":214.47,"c":217.81,"v":184557},{"d":"2026-04-01","o":217.68,"h":218.38,"l":213.82,"c":216.33,"v":226828},{"d":"2026-04-02","o":216.04,"h":220.2,"l":215.05,"c":218.26,"v":220081},{"d":"2026-04-06","o":217.03,"h":218.54,"l":215.62,"c":217.99,"v":162390},{"d":"2026-04-07","o":217.2,"h":219.15,"l":216.74,"c":218.8,"v":185086},{"d":"2026-04-08","o":219.4,"h":224.68,"l":218.51,"c":223.69,"v":227788},{"d":"2026-04-09","o":222.67,"h":224.64,"l":221.41,"c":223.28,"v":231352},{"d":"2026-04-10","o":222.04,"h":222.88,"l":218.04,"c":219.4,"v":210545},{"d":"2026-04-13","o":219.03,"h":222.45,"l":218.15,"c":222.4,"v":243420},{"d":"2026-04-14","o":220.97,"h":223.3,"l":220.49,"c":222.27,"v":180493},{"d":"2026-04-15","o":222.31,"h":224.57,"l":221.39,"c":224.01,"v":232439},{"d":"2026-04-16","o":225.27,"h":225.32,"l":223.12,"c":224.65,"v":233215},{"d":"2026-04-17","o":224.7,"h":229.94,"l":224.7,"c":227.76,"v":167764},{"d":"2026-04-20","o":227.53,"h":229.76,"l":225.63,"c":226.22,"v":163909},{"d":"2026-04-21","o":226.91,"h":230.76,"l":225.64,"c":228.96,"v":262419},{"d":"2026-04-22","o":228.61,"h":229.91,"l":227.11,"c":229.07,"v":269147},{"d":"2026-04-23","o":229.88,"h":232,"l":227.63,"c":230.46,"v":464599},{"d":"2026-04-24","o":229.1,"h":231.85,"l":228.62,"c":229.8,"v":425500},{"d":"2026-04-27","o":228.84,"h":234.11,"l":229.99,"c":232.72,"v":398577},{"d":"2026-04-28","o":235,"h":237,"l":233.77,"c":235.4,"v":369192},{"d":"2026-04-29","o":234.85,"h":235.01,"l":231.69,"c":232.7,"v":276146},{"d":"2026-04-30","o":230.52,"h":237.5,"l":230.36,"c":236.27,"v":318168},{"d":"2026-05-01","o":237.98,"h":238.82,"l":231.19,"c":231.51,"v":620467},{"d":"2026-05-04","o":229.9,"h":232.39,"l":226.58,"c":229.12,"v":737835},{"d":"2026-05-05","o":229.73,"h":238.21,"l":228.96,"c":237.14,"v":710546},{"d":"2026-05-06","o":235.96,"h":241.79,"l":230.56,"c":236.61,"v":537345},{"d":"2026-05-07","o":235.39,"h":238.38,"l":232.3,"c":233.8,"v":334121},{"d":"2026-05-08","o":233.77,"h":239.71,"l":232.54,"c":239.67,"v":387099},{"d":"2026-05-11","o":240,"h":244.41,"l":239.07,"c":244.14,"v":387519},{"d":"2026-05-12","o":245.35,"h":247.41,"l":240.94,"c":243.43,"v":339048},{"d":"2026-05-13","o":243.61,"h":245.24,"l":240.34,"c":242.61,"v":286649},{"d":"2026-05-14","o":253.95,"h":254.36,"l":249.54,"c":252.72,"v":505142},{"d":"2026-05-15","o":253.94,"h":257.17,"l":252.1,"c":254.61,"v":481596},{"d":"2026-05-18","o":254.57,"h":260.96,"l":254.01,"c":258.17,"v":435312},{"d":"2026-05-19","o":256.46,"h":259.46,"l":253.8,"c":256.47,"v":343337}]