[{"d":"2001-01-30","o":18.12,"h":18.19,"l":16.25,"c":16.88,"v":812300},{"d":"2001-01-31","o":17.12,"h":17.19,"l":13.44,"c":13.5,"v":1212700},{"d":"2001-02-01","o":13.12,"h":14.38,"l":13,"c":14.19,"v":669100},{"d":"2001-02-02","o":14,"h":14.56,"l":13.75,"c":14.12,"v":775000},{"d":"2001-02-05","o":14.44,"h":14.5,"l":13.88,"c":14.12,"v":489400},{"d":"2001-02-06","o":14.02,"h":14.06,"l":13.88,"c":14,"v":737900},{"d":"2001-02-07","o":14,"h":14.06,"l":13,"c":13.06,"v":1361000},{"d":"2001-02-08","o":13.12,"h":13.19,"l":13,"c":13.06,"v":712000},{"d":"2001-02-09","o":13.05,"h":13.06,"l":11.88,"c":12,"v":1100800},{"d":"2001-02-12","o":12.05,"h":12.12,"l":10.94,"c":11.06,"v":552000},{"d":"2001-02-13","o":11,"h":11.56,"l":11,"c":11.44,"v":304300},{"d":"2001-02-14","o":11.42,"h":11.75,"l":11,"c":11.62,"v":136900},{"d":"2001-02-15","o":12.06,"h":13,"l":12.05,"c":12.81,"v":1568600},{"d":"2001-02-16","o":12.84,"h":13.06,"l":12.5,"c":13.06,"v":161500},{"d":"2001-02-20","o":13.62,"h":13.69,"l":12.62,"c":12.75,"v":411200},{"d":"2001-02-21","o":12.59,"h":13.12,"l":12.25,"c":12.31,"v":219000},{"d":"2001-02-22","o":12,"h":12.5,"l":11.5,"c":12.11,"v":712500},{"d":"2001-02-23","o":12.12,"h":12.25,"l":10.62,"c":11.06,"v":217800},{"d":"2001-02-26","o":10.66,"h":11.38,"l":8.75,"c":9,"v":839200},{"d":"2001-02-27","o":9.41,"h":9.5,"l":7.12,"c":7.56,"v":865200},{"d":"2001-02-28","o":8.09,"h":8.12,"l":7.38,"c":7.5,"v":503600},{"d":"2001-03-01","o":7.48,"h":7.62,"l":7.31,"c":7.56,"v":464200},{"d":"2001-03-02","o":7.56,"h":7.62,"l":7.31,"c":7.5,"v":277800},{"d":"2001-03-05","o":7.59,"h":7.62,"l":6.12,"c":6.69,"v":697900},{"d":"2001-03-06","o":6.52,"h":7.62,"l":6.5,"c":7.5,"v":1922300},{"d":"2001-03-07","o":7.97,"h":8,"l":7.44,"c":7.81,"v":321800},{"d":"2001-03-08","o":7.81,"h":8.5,"l":7.62,"c":8.47,"v":242900},{"d":"2001-03-09","o":8.56,"h":8.62,"l":8,"c":8.12,"v":165700},{"d":"2001-03-12","o":8.38,"h":8.62,"l":7.94,"c":8.5,"v":276100},{"d":"2001-03-13","o":8.5,"h":9.94,"l":8.44,"c":9.5,"v":128100},{"d":"2001-03-14","o":9.75,"h":10.48,"l":9.12,"c":10.25,"v":215200},{"d":"2001-03-15","o":10.44,"h":10.5,"l":9.44,"c":9.44,"v":224600},{"d":"2001-03-16","o":9.44,"h":9.75,"l":8,"c":8.25,"v":580300},{"d":"2001-03-19","o":8.5,"h":9.47,"l":8.25,"c":8.88,"v":161300},{"d":"2001-03-20","o":8.69,"h":8.94,"l":8.19,"c":8.19,"v":138100},{"d":"2001-03-21","o":8.48,"h":8.5,"l":8,"c":8.19,"v":139400},{"d":"2001-03-22","o":8.05,"h":8.06,"l":7.62,"c":7.75,"v":129200},{"d":"2001-03-23","o":7.97,"h":8,"l":7.75,"c":7.81,"v":58900},{"d":"2001-03-26","o":8,"h":8.25,"l":7.25,"c":7.5,"v":104300},{"d":"2001-03-27","o":7.25,"h":7.56,"l":7.25,"c":7.41,"v":35700},{"d":"2001-03-28","o":7.53,"h":8.09,"l":7.25,"c":7.56,"v":187200},{"d":"2001-03-29","o":7.62,"h":7.88,"l":6.81,"c":7.25,"v":246400},{"d":"2001-03-30","o":7.47,"h":7.62,"l":7.19,"c":7.25,"v":527400},{"d":"2001-04-02","o":7.3,"h":7.81,"l":7.19,"c":7.25,"v":513800},{"d":"2001-04-03","o":7.25,"h":7.25,"l":6.25,"c":6.69,"v":129700},{"d":"2001-04-04","o":6.52,"h":6.78,"l":6.5,"c":6.56,"v":55600},{"d":"2001-04-05","o":6.72,"h":6.88,"l":6.5,"c":6.56,"v":75800},{"d":"2001-04-06","o":6.73,"h":7.22,"l":6.5,"c":6.62,"v":44800},{"d":"2001-04-09","o":6.81,"h":6.99,"l":6.5,"c":6.55,"v":49100},{"d":"2001-04-10","o":6.75,"h":7.27,"l":6.75,"c":7.15,"v":115800},{"d":"2001-04-11","o":7.28,"h":7.75,"l":6.52,"c":6.6,"v":95300},{"d":"2001-04-12","o":6.66,"h":6.98,"l":5.75,"c":6,"v":144100},{"d":"2001-04-16","o":6.75,"h":6.75,"l":5.35,"c":5.45,"v":93400},{"d":"2001-04-17","o":5.5,"h":5.89,"l":5.5,"c":5.8,"v":32900},{"d":"2001-04-18","o":5.99,"h":7.7,"l":5.65,"c":7.28,"v":157400},{"d":"2001-04-19","o":7.74,"h":7.75,"l":6.75,"c":7.15,"v":94100},{"d":"2001-04-20","o":7.1,"h":7.1,"l":6,"c":6.15,"v":73300},{"d":"2001-04-23","o":6.1,"h":7.15,"l":6.05,"c":6.65,"v":97100},{"d":"2001-04-24","o":6.5,"h":8.5,"l":6.25,"c":8.33,"v":180800},{"d":"2001-04-25","o":8.32,"h":8.33,"l":7.55,"c":8,"v":220400},{"d":"2001-04-26","o":7.9,"h":9.2,"l":7.8,"c":8.8,"v":395900},{"d":"2001-04-27","o":9.13,"h":9.15,"l":8.4,"c":8.75,"v":260500},{"d":"2001-04-30","o":8.68,"h":9.4,"l":8.52,"c":8.75,"v":325800},{"d":"2001-05-01","o":9,"h":9.05,"l":8.25,"c":8.5,"v":344800},{"d":"2001-05-02","o":8.5,"h":9,"l":8.4,"c":8.75,"v":195500},{"d":"2001-05-03","o":8.89,"h":8.9,"l":8.12,"c":8.7,"v":163200},{"d":"2001-05-04","o":8.79,"h":8.79,"l":7.9,"c":8.6,"v":163700},{"d":"2001-05-07","o":8.11,"h":8.8,"l":8,"c":8.8,"v":243000},{"d":"2001-05-08","o":8.77,"h":9.7,"l":8.33,"c":9.5,"v":1355500},{"d":"2001-05-09","o":9.6,"h":9.6,"l":9,"c":9.15,"v":376300},{"d":"2001-05-10","o":9.05,"h":9.27,"l":8.4,"c":8.89,"v":399000},{"d":"2001-05-11","o":8.99,"h":9.1,"l":8.3,"c":8.8,"v":185800},{"d":"2001-05-14","o":8.65,"h":9.2,"l":8.55,"c":9.2,"v":251100},{"d":"2001-05-15","o":9.25,"h":10.2,"l":9.2,"c":9.8,"v":556100},{"d":"2001-05-16","o":9.9,"h":10.2,"l":9.51,"c":10.13,"v":439800},{"d":"2001-05-17","o":10.13,"h":12.45,"l":10.13,"c":10.96,"v":936200},{"d":"2001-05-18","o":11.25,"h":11.34,"l":10.95,"c":11.05,"v":116300},{"d":"2001-05-21","o":11.45,"h":12.1,"l":11.3,"c":11.95,"v":280900},{"d":"2001-05-22","o":12.05,"h":12.07,"l":11.31,"c":12.07,"v":298400},{"d":"2001-05-23","o":11.93,"h":12.05,"l":11.22,"c":12.01,"v":171900},{"d":"2001-05-24","o":11.95,"h":12.05,"l":11.56,"c":11.56,"v":128900},{"d":"2001-05-25","o":11.95,"h":11.95,"l":10,"c":10.15,"v":315400},{"d":"2001-05-29","o":10.56,"h":10.56,"l":9.7,"c":9.95,"v":199600},{"d":"2001-05-30","o":9.68,"h":9.81,"l":9,"c":9.25,"v":362300},{"d":"2001-05-31","o":9.3,"h":10.15,"l":9.3,"c":10,"v":474000},{"d":"2001-06-01","o":10,"h":10.15,"l":10,"c":10.05,"v":50700},{"d":"2001-06-04","o":10.07,"h":10.22,"l":9.95,"c":10.15,"v":175600},{"d":"2001-06-05","o":10.22,"h":10.53,"l":10.17,"c":10.25,"v":90600},{"d":"2001-06-06","o":10.25,"h":10.48,"l":9.8,"c":9.9,"v":123400},{"d":"2001-06-07","o":10.12,"h":10.12,"l":9.3,"c":9.55,"v":320000},{"d":"2001-06-08","o":9.45,"h":9.47,"l":9,"c":9.3,"v":48500},{"d":"2001-06-11","o":9.34,"h":9.34,"l":9.15,"c":9.26,"v":818800},{"d":"2001-06-12","o":9.16,"h":9.16,"l":8.86,"c":8.88,"v":86400},{"d":"2001-06-13","o":8.88,"h":9.07,"l":8.88,"c":9,"v":470800},{"d":"2001-06-14","o":8.88,"h":9.04,"l":8.88,"c":8.99,"v":87400},{"d":"2001-06-15","o":9.09,"h":9.1,"l":8.9,"c":8.9,"v":78200},{"d":"2001-06-18","o":9.1,"h":9.13,"l":8.9,"c":9.02,"v":112000},{"d":"2001-06-19","o":8.95,"h":9.1,"l":8.53,"c":8.53,"v":323600},{"d":"2001-06-20","o":8.31,"h":8.69,"l":8.25,"c":8.43,"v":285800},{"d":"2001-06-21","o":8.48,"h":8.5,"l":8.2,"c":8.26,"v":177600},{"d":"2001-06-22","o":8.1,"h":8.16,"l":7.6,"c":7.82,"v":665500},{"d":"2001-06-25","o":7.89,"h":7.9,"l":7.65,"c":7.7,"v":165900},{"d":"2001-06-26","o":7.86,"h":8.64,"l":7.8,"c":8.49,"v":170200},{"d":"2001-06-27","o":8.9,"h":8.9,"l":7.85,"c":7.96,"v":131600},{"d":"2001-06-28","o":7.99,"h":8.31,"l":7.85,"c":8,"v":159200},{"d":"2001-06-29","o":7.9,"h":8.26,"l":7.84,"c":7.84,"v":990300},{"d":"2001-07-02","o":8.02,"h":8.1,"l":7.85,"c":8,"v":219000},{"d":"2001-07-03","o":8,"h":8.1,"l":7.93,"c":7.99,"v":258200},{"d":"2001-07-05","o":8.09,"h":8.1,"l":7.95,"c":7.95,"v":34000},{"d":"2001-07-06","o":8,"h":8.01,"l":7.85,"c":7.89,"v":287900},{"d":"2001-07-09","o":7.88,"h":7.98,"l":7.7,"c":7.78,"v":399000},{"d":"2001-07-10","o":7.92,"h":7.95,"l":7.75,"c":7.9,"v":127500},{"d":"2001-07-11","o":7.91,"h":7.91,"l":7.75,"c":7.8,"v":126500},{"d":"2001-07-12","o":8,"h":8,"l":7.6,"c":7.62,"v":210000},{"d":"2001-07-13","o":7.62,"h":7.74,"l":7.5,"c":7.5,"v":632300},{"d":"2001-07-16","o":7.51,"h":7.75,"l":7.4,"c":7.6,"v":259400},{"d":"2001-07-17","o":7.75,"h":7.8,"l":7.4,"c":7.67,"v":255800},{"d":"2001-07-18","o":7.59,"h":7.75,"l":7.4,"c":7.65,"v":172000},{"d":"2001-07-19","o":7.75,"h":7.75,"l":7.58,"c":7.59,"v":268300},{"d":"2001-07-20","o":7.57,"h":7.68,"l":7.32,"c":7.38,"v":113500},{"d":"2001-07-23","o":7.4,"h":7.57,"l":7.39,"c":7.4,"v":112600},{"d":"2001-07-24","o":7.5,"h":7.54,"l":7.39,"c":7.39,"v":56100},{"d":"2001-07-25","o":7.55,"h":7.55,"l":6.5,"c":7.02,"v":985100},{"d":"2001-07-26","o":7.14,"h":7.2,"l":7,"c":7.19,"v":1335600},{"d":"2001-07-27","o":7.61,"h":7.73,"l":7.5,"c":7.6,"v":205800},{"d":"2001-07-30","o":7.75,"h":7.75,"l":6.75,"c":7.34,"v":383000},{"d":"2001-07-31","o":7.09,"h":7.65,"l":7.09,"c":7.46,"v":188200},{"d":"2001-08-01","o":7.5,"h":7.6,"l":7.3,"c":7.5,"v":300500},{"d":"2001-08-02","o":7.6,"h":7.6,"l":7.41,"c":7.45,"v":102800},{"d":"2001-08-03","o":7.45,"h":7.73,"l":7.45,"c":7.5,"v":112300},{"d":"2001-08-06","o":7.73,"h":7.73,"l":7.4,"c":7.69,"v":129600},{"d":"2001-08-07","o":7.69,"h":7.89,"l":7.6,"c":7.8,"v":108700},{"d":"2001-08-08","o":7.8,"h":7.8,"l":7.45,"c":7.45,"v":143900},{"d":"2001-08-09","o":7.6,"h":7.85,"l":7.45,"c":7.56,"v":54900},{"d":"2001-08-10","o":7.51,"h":7.86,"l":7.5,"c":7.55,"v":192700},{"d":"2001-08-13","o":7.9,"h":7.9,"l":7.55,"c":7.65,"v":90700},{"d":"2001-08-14","o":7.86,"h":8.25,"l":7.61,"c":7.89,"v":272600},{"d":"2001-08-15","o":7.9,"h":8.09,"l":7.6,"c":7.7,"v":271200},{"d":"2001-08-16","o":7.7,"h":7.71,"l":7.39,"c":7.5,"v":289200},{"d":"2001-08-17","o":7.48,"h":7.67,"l":7.36,"c":7.37,"v":216100},{"d":"2001-08-20","o":7.45,"h":7.45,"l":7,"c":7.05,"v":140600},{"d":"2001-08-21","o":7.2,"h":7.2,"l":6.95,"c":6.95,"v":41000},{"d":"2001-08-22","o":7.14,"h":7.2,"l":7,"c":7.1,"v":583300},{"d":"2001-08-23","o":7.05,"h":7.14,"l":6.84,"c":6.91,"v":68900},{"d":"2001-08-24","o":6.9,"h":7.07,"l":6.8,"c":6.96,"v":257100},{"d":"2001-08-27","o":6.9,"h":7,"l":6.9,"c":7,"v":57000},{"d":"2001-08-28","o":6.9,"h":6.96,"l":6.8,"c":6.81,"v":160100},{"d":"2001-08-29","o":6.89,"h":6.89,"l":6.62,"c":6.68,"v":292700},{"d":"2001-08-30","o":6.69,"h":6.75,"l":6.48,"c":6.6,"v":770700},{"d":"2001-08-31","o":6.59,"h":6.74,"l":6.55,"c":6.6,"v":69700},{"d":"2001-09-04","o":6.73,"h":7.25,"l":6.52,"c":6.87,"v":143100},{"d":"2001-09-05","o":6.8,"h":7.05,"l":6.79,"c":7,"v":189400},{"d":"2001-09-06","o":7,"h":7,"l":6.61,"c":6.63,"v":151400},{"d":"2001-09-07","o":6.6,"h":6.7,"l":6.48,"c":6.65,"v":363400},{"d":"2001-09-10","o":6.7,"h":6.7,"l":6.45,"c":6.5,"v":82000},{"d":"2001-09-17","o":3.99,"h":5.82,"l":3.99,"c":5.55,"v":490300},{"d":"2001-09-18","o":5.68,"h":5.74,"l":4.45,"c":5.05,"v":606200},{"d":"2001-09-19","o":4.86,"h":4.9,"l":3.3,"c":4.48,"v":892600},{"d":"2001-09-20","o":4,"h":4.5,"l":3.75,"c":3.85,"v":758900},{"d":"2001-09-21","o":3.51,"h":3.92,"l":3.45,"c":3.7,"v":402600},{"d":"2001-09-24","o":4.15,"h":4.15,"l":3.25,"c":3.4,"v":563000},{"d":"2001-09-25","o":3.1,"h":3.54,"l":2.94,"c":3.07,"v":497200},{"d":"2001-09-26","o":3,"h":3.48,"l":2.4,"c":2.7,"v":576200},{"d":"2001-09-27","o":2.68,"h":2.69,"l":2.45,"c":2.53,"v":257600},{"d":"2001-09-28","o":2.66,"h":2.8,"l":2.18,"c":2.18,"v":1098100},{"d":"2001-10-01","o":2.43,"h":3.13,"l":2.14,"c":2.87,"v":884500},{"d":"2001-10-02","o":3.26,"h":3.8,"l":3.25,"c":3.35,"v":695600},{"d":"2001-10-03","o":3.54,"h":3.54,"l":3.15,"c":3.39,"v":582400},{"d":"2001-10-04","o":3.41,"h":3.48,"l":3.17,"c":3.2,"v":526300},{"d":"2001-10-05","o":3.33,"h":3.34,"l":3,"c":3.01,"v":480600},{"d":"2001-10-08","o":3.49,"h":3.5,"l":2.98,"c":3.03,"v":202100},{"d":"2001-10-09","o":3.05,"h":3.09,"l":2.93,"c":2.99,"v":160400},{"d":"2001-10-10","o":3.4,"h":3.51,"l":3.05,"c":3.2,"v":275800},{"d":"2001-10-11","o":3.22,"h":4.05,"l":3.21,"c":3.87,"v":291100},{"d":"2001-10-12","o":3.87,"h":4.15,"l":3.75,"c":4.05,"v":142000},{"d":"2001-10-15","o":4.16,"h":4.16,"l":3.85,"c":3.95,"v":147100},{"d":"2001-10-16","o":4.09,"h":4.2,"l":4,"c":4.18,"v":182900},{"d":"2001-10-17","o":4.2,"h":4.45,"l":3.8,"c":3.97,"v":188700},{"d":"2001-10-18","o":3.85,"h":4.25,"l":3.74,"c":3.93,"v":99000},{"d":"2001-10-19","o":3.91,"h":4.78,"l":3.91,"c":4.55,"v":124000},{"d":"2001-10-22","o":4.79,"h":5.79,"l":4.79,"c":5.59,"v":610400},{"d":"2001-10-23","o":5.49,"h":5.65,"l":4.65,"c":4.85,"v":998500},{"d":"2001-10-24","o":4.79,"h":4.9,"l":4.59,"c":4.65,"v":302200},{"d":"2001-10-25","o":4.6,"h":4.62,"l":4.04,"c":4.06,"v":233300},{"d":"2001-10-26","o":4.2,"h":4.49,"l":4,"c":4.25,"v":116700},{"d":"2001-10-29","o":4.33,"h":4.35,"l":4.16,"c":4.21,"v":55700},{"d":"2001-10-30","o":4.16,"h":4.44,"l":4.15,"c":4.18,"v":82200},{"d":"2001-10-31","o":4.43,"h":4.7,"l":4.36,"c":4.36,"v":57700},{"d":"2001-11-01","o":4.35,"h":4.6,"l":4.2,"c":4.59,"v":158700},{"d":"2001-11-02","o":4.41,"h":5.3,"l":4.41,"c":4.99,"v":294300},{"d":"2001-11-05","o":5.26,"h":5.5,"l":5.01,"c":5.33,"v":70100},{"d":"2001-11-06","o":5.16,"h":5.5,"l":5.16,"c":5.5,"v":99000},{"d":"2001-11-07","o":4.89,"h":5.09,"l":4.56,"c":4.91,"v":89600},{"d":"2001-11-08","o":5.01,"h":5.05,"l":4.89,"c":5.05,"v":37300},{"d":"2001-11-09","o":4.99,"h":5.1,"l":4.91,"c":4.95,"v":35000},{"d":"2001-11-12","o":4.92,"h":5,"l":4.6,"c":4.75,"v":50100},{"d":"2001-11-13","o":4.98,"h":4.98,"l":3.88,"c":3.89,"v":221500},{"d":"2001-11-14","o":4.24,"h":4.24,"l":2.95,"c":3.07,"v":772500},{"d":"2001-11-15","o":3.5,"h":4.21,"l":3.42,"c":4.01,"v":907400},{"d":"2001-11-16","o":4.19,"h":4.71,"l":4.05,"c":4.65,"v":164300},{"d":"2001-11-19","o":4.66,"h":4.69,"l":4.35,"c":4.58,"v":89100},{"d":"2001-11-20","o":4.62,"h":4.64,"l":4.37,"c":4.55,"v":274900},{"d":"2001-11-21","o":4.36,"h":4.55,"l":4.25,"c":4.37,"v":317900},{"d":"2001-11-23","o":4.2,"h":4.29,"l":4.15,"c":4.25,"v":15300},{"d":"2001-11-26","o":4.45,"h":4.47,"l":3.7,"c":4,"v":116500},{"d":"2001-11-27","o":4.18,"h":4.3,"l":3.87,"c":4.17,"v":127000},{"d":"2001-11-28","o":4.25,"h":4.43,"l":4.11,"c":4.33,"v":94100},{"d":"2001-11-29","o":4.34,"h":4.41,"l":4.25,"c":4.25,"v":62500},{"d":"2001-11-30","o":4.3,"h":4.41,"l":3.97,"c":4,"v":220500},{"d":"2001-12-03","o":4,"h":4.26,"l":3.85,"c":3.91,"v":66600},{"d":"2001-12-04","o":3.91,"h":4.15,"l":3.84,"c":3.97,"v":41500},{"d":"2001-12-05","o":3.99,"h":4.5,"l":3.95,"c":4.35,"v":204700},{"d":"2001-12-06","o":4.27,"h":4.48,"l":3.96,"c":4.18,"v":95400},{"d":"2001-12-07","o":4,"h":4.2,"l":3.95,"c":4.05,"v":87000},{"d":"2001-12-10","o":3.98,"h":4.04,"l":3.85,"c":3.94,"v":39200},{"d":"2001-12-11","o":4.08,"h":4.08,"l":3.8,"c":3.95,"v":128000},{"d":"2001-12-12","o":3.9,"h":4.13,"l":3.8,"c":3.9,"v":67200},{"d":"2001-12-13","o":3.91,"h":4.15,"l":3.77,"c":3.89,"v":45600},{"d":"2001-12-14","o":4,"h":4.04,"l":3.75,"c":3.86,"v":95000},{"d":"2001-12-17","o":3.85,"h":4.09,"l":3.6,"c":4.05,"v":92900},{"d":"2001-12-18","o":4,"h":4.2,"l":3.86,"c":4.05,"v":103700},{"d":"2001-12-19","o":4.02,"h":4.14,"l":3.85,"c":3.85,"v":133900},{"d":"2001-12-20","o":3.86,"h":4.5,"l":3.81,"c":4.5,"v":230100},{"d":"2001-12-21","o":4.3,"h":5.16,"l":4.29,"c":5,"v":337000},{"d":"2001-12-24","o":4.7,"h":5.05,"l":4.46,"c":4.75,"v":65300},{"d":"2001-12-26","o":4.9,"h":4.9,"l":4.51,"c":4.8,"v":99900},{"d":"2001-12-27","o":4.53,"h":4.84,"l":4.5,"c":4.72,"v":79200},{"d":"2001-12-28","o":4.76,"h":4.76,"l":4.45,"c":4.6,"v":194500},{"d":"2001-12-31","o":4.63,"h":4.69,"l":4.4,"c":4.5,"v":232500},{"d":"2002-01-02","o":4.5,"h":4.6,"l":4.16,"c":4.3,"v":98900},{"d":"2002-01-03","o":4.5,"h":4.6,"l":4.15,"c":4.48,"v":387200},{"d":"2002-01-04","o":4.49,"h":4.65,"l":4.19,"c":4.5,"v":1061400},{"d":"2002-01-07","o":4.77,"h":5.25,"l":4.65,"c":5.01,"v":874100},{"d":"2002-01-08","o":5.49,"h":5.6,"l":5.05,"c":5.25,"v":803900},{"d":"2002-01-09","o":5.5,"h":6.25,"l":5.2,"c":5.98,"v":2049000},{"d":"2002-01-10","o":6.23,"h":6.23,"l":4.88,"c":4.88,"v":674000},{"d":"2002-01-11","o":5.3,"h":5.56,"l":5.1,"c":5.28,"v":1076800},{"d":"2002-01-14","o":5.38,"h":5.88,"l":5.35,"c":5.52,"v":636000},{"d":"2002-01-15","o":5.87,"h":5.88,"l":5.4,"c":5.5,"v":280500},{"d":"2002-01-16","o":5.5,"h":5.9,"l":5.25,"c":5.88,"v":200400},{"d":"2002-01-17","o":5.91,"h":6.01,"l":5.49,"c":5.7,"v":141400},{"d":"2002-01-18","o":5.75,"h":5.76,"l":5.25,"c":5.3,"v":77000},{"d":"2002-01-22","o":5.3,"h":5.55,"l":4.85,"c":4.89,"v":279800},{"d":"2002-01-23","o":4.83,"h":5.01,"l":4.25,"c":4.42,"v":274900},{"d":"2002-01-24","o":4.57,"h":4.63,"l":4.23,"c":4.3,"v":137700},{"d":"2002-01-25","o":4.32,"h":4.75,"l":4,"c":4.45,"v":100900},{"d":"2002-01-28","o":4.41,"h":4.64,"l":4.22,"c":4.3,"v":58500},{"d":"2002-01-29","o":4.33,"h":4.38,"l":4.02,"c":4.15,"v":106300},{"d":"2002-01-30","o":4.02,"h":4.55,"l":4.01,"c":4.55,"v":59300},{"d":"2002-01-31","o":4.51,"h":4.97,"l":4.51,"c":4.88,"v":144800},{"d":"2002-02-01","o":4.89,"h":5.19,"l":4.84,"c":4.95,"v":209900},{"d":"2002-02-04","o":5.54,"h":5.58,"l":4.93,"c":5.08,"v":154300},{"d":"2002-02-05","o":5.33,"h":5.33,"l":4.9,"c":4.9,"v":238200},{"d":"2002-02-06","o":5.03,"h":5.05,"l":4.8,"c":4.87,"v":179200},{"d":"2002-02-07","o":4.6,"h":4.88,"l":4.6,"c":4.68,"v":104200},{"d":"2002-02-08","o":4.68,"h":4.71,"l":4.1,"c":4.36,"v":120100},{"d":"2002-02-11","o":4.42,"h":4.7,"l":4.4,"c":4.57,"v":139800},{"d":"2002-02-12","o":4.58,"h":4.91,"l":4.55,"c":4.9,"v":328100},{"d":"2002-02-13","o":4.77,"h":4.8,"l":4.1,"c":4.78,"v":517500},{"d":"2002-02-14","o":4.79,"h":4.79,"l":4.27,"c":4.51,"v":312600},{"d":"2002-02-15","o":4.36,"h":4.85,"l":4.3,"c":4.8,"v":186400},{"d":"2002-02-19","o":4.8,"h":4.8,"l":4.47,"c":4.63,"v":92000},{"d":"2002-02-20","o":4.67,"h":4.67,"l":4.31,"c":4.45,"v":136300},{"d":"2002-02-21","o":4.41,"h":4.46,"l":4.3,"c":4.35,"v":86900},{"d":"2002-02-22","o":4.45,"h":4.58,"l":4.27,"c":4.4,"v":26900},{"d":"2002-02-25","o":4.31,"h":4.49,"l":4.15,"c":4.25,"v":144900},{"d":"2002-02-26","o":4.21,"h":4.25,"l":4.1,"c":4.17,"v":112600},{"d":"2002-02-27","o":4.2,"h":4.34,"l":4.11,"c":4.33,"v":69900},{"d":"2002-02-28","o":4.34,"h":4.35,"l":4.17,"c":4.25,"v":34700},{"d":"2002-03-01","o":4.25,"h":4.4,"l":4.2,"c":4.34,"v":70300},{"d":"2002-03-04","o":4.26,"h":4.55,"l":4.1,"c":4.4,"v":100700},{"d":"2002-03-05","o":4.3,"h":4.4,"l":4.1,"c":4.15,"v":81400},{"d":"2002-03-06","o":4.17,"h":4.3,"l":4.05,"c":4.05,"v":78500},{"d":"2002-03-07","o":4.06,"h":4.37,"l":4.03,"c":4.09,"v":121100},{"d":"2002-03-08","o":4.3,"h":4.5,"l":4.17,"c":4.5,"v":105100},{"d":"2002-03-11","o":4.59,"h":4.8,"l":4.25,"c":4.78,"v":131800},{"d":"2002-03-12","o":4.65,"h":4.85,"l":4.61,"c":4.62,"v":78400},{"d":"2002-03-13","o":4.65,"h":4.7,"l":4.6,"c":4.64,"v":25100},{"d":"2002-03-14","o":4.56,"h":4.8,"l":4.45,"c":4.75,"v":44200},{"d":"2002-03-15","o":4.71,"h":4.8,"l":4.4,"c":4.7,"v":111200},{"d":"2002-03-18","o":4.75,"h":4.95,"l":4.55,"c":4.95,"v":94600},{"d":"2002-03-19","o":4.85,"h":4.89,"l":4.39,"c":4.5,"v":254100},{"d":"2002-03-20","o":4.5,"h":4.84,"l":4.48,"c":4.51,"v":41000},{"d":"2002-03-21","o":4.48,"h":4.6,"l":4.2,"c":4.27,"v":184000},{"d":"2002-03-22","o":4.27,"h":4.51,"l":4.25,"c":4.4,"v":481800},{"d":"2002-03-25","o":4.4,"h":5,"l":4.25,"c":4.85,"v":649700},{"d":"2002-03-26","o":4.9,"h":5.19,"l":4.65,"c":5.03,"v":378600},{"d":"2002-03-27","o":5.04,"h":5.25,"l":4.93,"c":4.95,"v":110700},{"d":"2002-03-28","o":5,"h":5.4,"l":4.99,"c":5.3,"v":264700},{"d":"2002-04-01","o":5.34,"h":5.52,"l":5,"c":5.48,"v":713500},{"d":"2002-04-02","o":5.35,"h":5.35,"l":5.15,"c":5.2,"v":129000},{"d":"2002-04-03","o":5.34,"h":5.35,"l":4.9,"c":5,"v":142700},{"d":"2002-04-04","o":4.96,"h":5.08,"l":4.86,"c":5,"v":270900},{"d":"2002-04-05","o":4.95,"h":5,"l":4.78,"c":4.78,"v":61800},{"d":"2002-04-08","o":4.89,"h":4.9,"l":4.45,"c":4.5,"v":314500},{"d":"2002-04-09","o":4.47,"h":4.65,"l":4.42,"c":4.57,"v":112100},{"d":"2002-04-10","o":4.48,"h":4.7,"l":4.4,"c":4.54,"v":89900},{"d":"2002-04-11","o":4.55,"h":4.55,"l":4.45,"c":4.49,"v":79100},{"d":"2002-04-12","o":4.5,"h":4.55,"l":4.27,"c":4.35,"v":150600},{"d":"2002-04-15","o":4.31,"h":4.43,"l":4.3,"c":4.4,"v":63200},{"d":"2002-04-16","o":4.4,"h":4.45,"l":4.25,"c":4.43,"v":112800},{"d":"2002-04-17","o":4.38,"h":4.45,"l":4.25,"c":4.29,"v":123700},{"d":"2002-04-18","o":4.35,"h":4.47,"l":4.3,"c":4.42,"v":110200},{"d":"2002-04-19","o":4.47,"h":4.55,"l":4.45,"c":4.5,"v":147200},{"d":"2002-04-22","o":4.53,"h":4.55,"l":4.42,"c":4.51,"v":267100},{"d":"2002-04-23","o":4.58,"h":4.58,"l":4.38,"c":4.43,"v":127800},{"d":"2002-04-24","o":4.61,"h":4.62,"l":4.36,"c":4.46,"v":129300},{"d":"2002-04-25","o":4.52,"h":4.52,"l":3.96,"c":4.17,"v":1204100},{"d":"2002-04-26","o":4.1,"h":4.15,"l":3.33,"c":3.4,"v":194500},{"d":"2002-04-29","o":3.51,"h":3.75,"l":3.51,"c":3.7,"v":96800},{"d":"2002-04-30","o":3.85,"h":4.01,"l":3.7,"c":3.85,"v":192200},{"d":"2002-05-01","o":3.83,"h":3.98,"l":3.72,"c":3.89,"v":145000},{"d":"2002-05-02","o":3.98,"h":4.07,"l":3.78,"c":4,"v":121800},{"d":"2002-05-03","o":4,"h":4.05,"l":3.95,"c":3.99,"v":142900},{"d":"2002-05-06","o":4,"h":4.05,"l":3.94,"c":4.02,"v":67600},{"d":"2002-05-07","o":4.04,"h":4.05,"l":3.95,"c":3.96,"v":114900},{"d":"2002-05-08","o":3.95,"h":4.05,"l":3.95,"c":4.01,"v":576500},{"d":"2002-05-09","o":4.05,"h":4.05,"l":3.97,"c":4,"v":96500},{"d":"2002-05-10","o":3.98,"h":4.08,"l":3.93,"c":4.05,"v":187000},{"d":"2002-05-13","o":4.05,"h":4.05,"l":3.81,"c":3.83,"v":91500},{"d":"2002-05-14","o":3.95,"h":4,"l":3.83,"c":3.91,"v":106200},{"d":"2002-05-15","o":3.82,"h":4.04,"l":3.8,"c":4,"v":319700},{"d":"2002-05-16","o":3.95,"h":4.04,"l":3.92,"c":4.04,"v":62200},{"d":"2002-05-17","o":4.04,"h":4.06,"l":3.97,"c":4.05,"v":92300},{"d":"2002-05-20","o":4.02,"h":4.05,"l":3.88,"c":3.98,"v":53400},{"d":"2002-05-21","o":3.96,"h":4.05,"l":3.85,"c":4,"v":51000},{"d":"2002-05-22","o":3.86,"h":4,"l":3.75,"c":3.77,"v":16300},{"d":"2002-05-23","o":3.77,"h":3.91,"l":3.51,"c":3.91,"v":74000},{"d":"2002-05-24","o":3.9,"h":3.9,"l":3.69,"c":3.77,"v":94400},{"d":"2002-05-28","o":3.77,"h":4,"l":3.62,"c":3.92,"v":62600},{"d":"2002-05-29","o":3.99,"h":4.02,"l":3.76,"c":4,"v":57200},{"d":"2002-05-30","o":4,"h":4.03,"l":3.81,"c":4,"v":56900},{"d":"2002-05-31","o":4,"h":4.04,"l":3.85,"c":3.85,"v":45900},{"d":"2002-06-03","o":3.86,"h":4.06,"l":3.85,"c":4,"v":66900},{"d":"2002-06-04","o":3.88,"h":4.05,"l":3.87,"c":4.05,"v":77100},{"d":"2002-06-05","o":4,"h":4.05,"l":3.9,"c":3.98,"v":91800},{"d":"2002-06-06","o":3.99,"h":4.05,"l":3.87,"c":4,"v":69400},{"d":"2002-06-07","o":3.99,"h":4.05,"l":3.85,"c":4,"v":41900},{"d":"2002-06-10","o":3.95,"h":4.06,"l":3.8,"c":4.05,"v":122100},{"d":"2002-06-11","o":3.94,"h":4.05,"l":3.27,"c":3.32,"v":254000},{"d":"2002-06-12","o":3.35,"h":3.85,"l":3.35,"c":3.85,"v":37500},{"d":"2002-06-13","o":3.87,"h":4,"l":3.85,"c":3.93,"v":148700},{"d":"2002-06-14","o":3.88,"h":3.99,"l":3.53,"c":3.58,"v":44300},{"d":"2002-06-17","o":3.81,"h":4.02,"l":3.56,"c":4,"v":249600},{"d":"2002-06-18","o":3.7,"h":4,"l":3.64,"c":4,"v":63100},{"d":"2002-06-19","o":3.81,"h":4,"l":3.68,"c":3.8,"v":94500},{"d":"2002-06-20","o":3.81,"h":4,"l":3.81,"c":3.9,"v":63600},{"d":"2002-06-21","o":3.85,"h":3.9,"l":3.68,"c":3.78,"v":55800},{"d":"2002-06-24","o":3.71,"h":4,"l":3.45,"c":3.97,"v":268000},{"d":"2002-06-25","o":3.91,"h":4,"l":3.25,"c":3.4,"v":221400},{"d":"2002-06-26","o":3.33,"h":3.6,"l":3.09,"c":3.6,"v":324000},{"d":"2002-06-27","o":3.54,"h":3.83,"l":3.5,"c":3.77,"v":323900},{"d":"2002-06-28","o":3.96,"h":4.15,"l":3.75,"c":3.92,"v":2607500},{"d":"2002-07-01","o":3.92,"h":3.92,"l":2.99,"c":3.5,"v":177900},{"d":"2002-07-02","o":3.25,"h":3.5,"l":3.25,"c":3.4,"v":108000},{"d":"2002-07-03","o":3.26,"h":3.35,"l":3.1,"c":3.1,"v":81200},{"d":"2002-07-05","o":3.1,"h":3.11,"l":2.91,"c":3.05,"v":52300},{"d":"2002-07-08","o":3,"h":3.14,"l":2.79,"c":2.9,"v":83500},{"d":"2002-07-09","o":2.91,"h":2.93,"l":2.68,"c":2.82,"v":135500},{"d":"2002-07-10","o":2.51,"h":2.52,"l":1.53,"c":1.74,"v":1721000},{"d":"2002-07-11","o":1.86,"h":1.95,"l":1.54,"c":1.7,"v":390300},{"d":"2002-07-12","o":1.85,"h":2.2,"l":1.75,"c":2.02,"v":851400},{"d":"2002-07-15","o":2.24,"h":2.5,"l":2.03,"c":2.16,"v":482500},{"d":"2002-07-16","o":2.24,"h":2.39,"l":2.13,"c":2.2,"v":458300},{"d":"2002-07-17","o":2.35,"h":2.4,"l":2.17,"c":2.28,"v":70900},{"d":"2002-07-18","o":2.44,"h":2.59,"l":2.37,"c":2.45,"v":192400},{"d":"2002-07-19","o":2.46,"h":2.49,"l":2.26,"c":2.27,"v":68400},{"d":"2002-07-22","o":2.34,"h":2.55,"l":2.05,"c":2.49,"v":94800},{"d":"2002-07-23","o":2.45,"h":2.5,"l":2.3,"c":2.33,"v":59100},{"d":"2002-07-24","o":2.26,"h":2.5,"l":2.14,"c":2.15,"v":73900},{"d":"2002-07-25","o":2.15,"h":2.43,"l":1.9,"c":1.99,"v":121300},{"d":"2002-07-26","o":2.19,"h":2.24,"l":2.04,"c":2.04,"v":44400},{"d":"2002-07-29","o":2,"h":2.43,"l":2,"c":2.3,"v":146800},{"d":"2002-07-30","o":2.37,"h":2.5,"l":2.27,"c":2.5,"v":186400},{"d":"2002-07-31","o":2.51,"h":2.51,"l":2.31,"c":2.35,"v":147500},{"d":"2002-08-01","o":2.35,"h":2.53,"l":2.28,"c":2.49,"v":27800},{"d":"2002-08-02","o":2.5,"h":2.5,"l":2.18,"c":2.18,"v":61100},{"d":"2002-08-05","o":2.22,"h":2.5,"l":2.22,"c":2.35,"v":35900},{"d":"2002-08-06","o":2.43,"h":2.48,"l":2.22,"c":2.35,"v":94200},{"d":"2002-08-07","o":2.41,"h":2.52,"l":2.35,"c":2.52,"v":28500},{"d":"2002-08-08","o":2.4,"h":2.44,"l":2.35,"c":2.44,"v":86900},{"d":"2002-08-09","o":2.42,"h":2.45,"l":2.35,"c":2.35,"v":11800},{"d":"2002-08-12","o":2.43,"h":2.45,"l":2.35,"c":2.45,"v":20800},{"d":"2002-08-13","o":2.42,"h":2.43,"l":2.37,"c":2.37,"v":22300},{"d":"2002-08-14","o":2.44,"h":2.45,"l":2.31,"c":2.43,"v":32900},{"d":"2002-08-15","o":2.4,"h":2.41,"l":2.31,"c":2.35,"v":357900},{"d":"2002-08-16","o":2.39,"h":2.45,"l":2.25,"c":2.44,"v":211200},{"d":"2002-08-19","o":2.47,"h":2.49,"l":2.3,"c":2.38,"v":79800},{"d":"2002-08-20","o":2.43,"h":2.44,"l":2.3,"c":2.34,"v":30600},{"d":"2002-08-21","o":2.35,"h":2.45,"l":2.3,"c":2.38,"v":38000},{"d":"2002-08-22","o":2.38,"h":2.45,"l":2.32,"c":2.45,"v":70200},{"d":"2002-08-23","o":2.42,"h":2.49,"l":2.4,"c":2.41,"v":29700},{"d":"2002-08-26","o":2.47,"h":2.66,"l":2.28,"c":2.55,"v":106600},{"d":"2002-08-27","o":2.46,"h":3.14,"l":2.46,"c":2.84,"v":110800},{"d":"2002-08-28","o":2.79,"h":3.14,"l":2.79,"c":2.81,"v":129000},{"d":"2002-08-29","o":2.92,"h":3.38,"l":2.92,"c":3.34,"v":167200},{"d":"2002-08-30","o":3.39,"h":3.74,"l":3,"c":3,"v":119600},{"d":"2002-09-03","o":2.95,"h":3.2,"l":2.95,"c":3.15,"v":86900},{"d":"2002-09-04","o":3.08,"h":3.4,"l":3.08,"c":3.32,"v":155700},{"d":"2002-09-05","o":3.37,"h":3.4,"l":3.16,"c":3.17,"v":168100},{"d":"2002-09-06","o":3.27,"h":3.27,"l":3.18,"c":3.25,"v":76600},{"d":"2002-09-09","o":3.23,"h":3.3,"l":3.16,"c":3.27,"v":20700},{"d":"2002-09-10","o":3.26,"h":3.31,"l":3.11,"c":3.26,"v":15500},{"d":"2002-09-11","o":3.28,"h":3.28,"l":3,"c":3.12,"v":120700},{"d":"2002-09-12","o":3.1,"h":3.24,"l":2.92,"c":3.01,"v":153000},{"d":"2002-09-13","o":3.1,"h":3.26,"l":3.01,"c":3.25,"v":66100},{"d":"2002-09-16","o":3.29,"h":3.29,"l":3.1,"c":3.12,"v":24100},{"d":"2002-09-17","o":3.22,"h":3.22,"l":3.06,"c":3.13,"v":52700},{"d":"2002-09-18","o":3.14,"h":3.26,"l":3.11,"c":3.21,"v":63600},{"d":"2002-09-19","o":3.25,"h":3.25,"l":2.87,"c":3.08,"v":102200},{"d":"2002-09-20","o":3.16,"h":3.2,"l":2.87,"c":3.18,"v":239200},{"d":"2002-09-23","o":2.99,"h":3.19,"l":2.64,"c":2.9,"v":195300},{"d":"2002-09-24","o":2.77,"h":2.87,"l":2.59,"c":2.72,"v":282800},{"d":"2002-09-25","o":2.64,"h":3,"l":2.64,"c":2.9,"v":37300},{"d":"2002-09-26","o":2.85,"h":3.02,"l":2.8,"c":2.95,"v":70900},{"d":"2002-09-27","o":3.08,"h":3.08,"l":2.52,"c":2.6,"v":57700},{"d":"2002-09-30","o":2.62,"h":2.9,"l":2.53,"c":2.75,"v":92200},{"d":"2002-10-01","o":2.8,"h":2.95,"l":2.69,"c":2.95,"v":130200},{"d":"2002-10-02","o":2.83,"h":3.08,"l":2.83,"c":2.91,"v":45100},{"d":"2002-10-03","o":2.85,"h":3,"l":2.74,"c":2.87,"v":75200},{"d":"2002-10-04","o":2.91,"h":2.95,"l":2.49,"c":2.5,"v":103300},{"d":"2002-10-07","o":2.6,"h":2.9,"l":2.41,"c":2.43,"v":69200},{"d":"2002-10-08","o":2.6,"h":2.85,"l":2.34,"c":2.4,"v":67100},{"d":"2002-10-09","o":2.39,"h":2.6,"l":1.99,"c":2.01,"v":178600},{"d":"2002-10-10","o":2.07,"h":2.16,"l":1.85,"c":2.07,"v":135800},{"d":"2002-10-11","o":1.96,"h":2.25,"l":1.96,"c":2.25,"v":23000},{"d":"2002-10-14","o":2.24,"h":2.29,"l":2,"c":2.02,"v":96800},{"d":"2002-10-15","o":2.24,"h":2.39,"l":2.01,"c":2.11,"v":72700},{"d":"2002-10-16","o":2.1,"h":2.19,"l":2.01,"c":2.01,"v":90900},{"d":"2002-10-17","o":2.18,"h":2.18,"l":2,"c":2.15,"v":78500},{"d":"2002-10-18","o":2.14,"h":2.36,"l":2.1,"c":2.11,"v":140600},{"d":"2002-10-21","o":2.15,"h":2.45,"l":2.15,"c":2.45,"v":106400},{"d":"2002-10-22","o":2.51,"h":2.51,"l":2.25,"c":2.25,"v":91300},{"d":"2002-10-23","o":2.26,"h":2.56,"l":2.15,"c":2.47,"v":105400},{"d":"2002-10-24","o":2.19,"h":2.31,"l":1.75,"c":1.99,"v":439000},{"d":"2002-10-25","o":1.99,"h":2.14,"l":1.9,"c":1.99,"v":146200},{"d":"2002-10-28","o":2.04,"h":2.04,"l":1.85,"c":1.89,"v":74500},{"d":"2002-10-29","o":1.97,"h":1.98,"l":1.68,"c":1.71,"v":169300},{"d":"2002-10-30","o":1.71,"h":1.95,"l":1.66,"c":1.73,"v":153500},{"d":"2002-10-31","o":1.75,"h":1.85,"l":1.7,"c":1.77,"v":172400},{"d":"2002-11-01","o":2.02,"h":2.03,"l":1.72,"c":1.82,"v":315600},{"d":"2002-11-04","o":1.92,"h":1.92,"l":1.66,"c":1.71,"v":169100},{"d":"2002-11-05","o":1.75,"h":1.79,"l":1.66,"c":1.7,"v":136000},{"d":"2002-11-06","o":1.73,"h":1.74,"l":1.59,"c":1.72,"v":197700},{"d":"2002-11-07","o":1.73,"h":1.73,"l":1.59,"c":1.61,"v":105800},{"d":"2002-11-08","o":1.61,"h":1.7,"l":1.53,"c":1.57,"v":72100},{"d":"2002-11-11","o":1.52,"h":1.6,"l":1.43,"c":1.45,"v":798500},{"d":"2002-11-12","o":1.46,"h":1.54,"l":1.27,"c":1.37,"v":400000},{"d":"2002-11-13","o":1.38,"h":1.48,"l":1.26,"c":1.3,"v":617200},{"d":"2002-11-14","o":1.33,"h":1.48,"l":1.26,"c":1.39,"v":433500},{"d":"2002-11-15","o":1.5,"h":2.37,"l":1.5,"c":1.98,"v":1352500},{"d":"2002-11-18","o":2.06,"h":2.22,"l":1.83,"c":2.02,"v":666200},{"d":"2002-11-19","o":1.92,"h":2.1,"l":1.84,"c":1.99,"v":65400},{"d":"2002-11-20","o":1.95,"h":2.15,"l":1.9,"c":2.09,"v":91300},{"d":"2002-11-21","o":2.12,"h":2.46,"l":2.12,"c":2.46,"v":437300},{"d":"2002-11-22","o":2.45,"h":3,"l":2.4,"c":2.91,"v":464300},{"d":"2002-11-25","o":2.97,"h":3.42,"l":2.85,"c":3.16,"v":676800},{"d":"2002-11-26","o":3.49,"h":3.5,"l":3.2,"c":3.32,"v":447800},{"d":"2002-11-27","o":3.34,"h":3.5,"l":3.16,"c":3.25,"v":389900},{"d":"2002-11-29","o":3.3,"h":3.62,"l":3.26,"c":3.59,"v":90800},{"d":"2002-12-02","o":3.49,"h":3.51,"l":3.15,"c":3.16,"v":108100},{"d":"2002-12-03","o":3.19,"h":3.19,"l":2.76,"c":2.89,"v":128900},{"d":"2002-12-04","o":2.65,"h":2.75,"l":2.58,"c":2.65,"v":76000},{"d":"2002-12-05","o":2.7,"h":2.74,"l":2.5,"c":2.5,"v":112900},{"d":"2002-12-06","o":2.41,"h":2.48,"l":2.38,"c":2.44,"v":137200},{"d":"2002-12-09","o":2.42,"h":2.68,"l":2.42,"c":2.45,"v":134800},{"d":"2002-12-10","o":2.61,"h":2.65,"l":2.5,"c":2.54,"v":67100},{"d":"2002-12-11","o":2.6,"h":2.86,"l":2.51,"c":2.85,"v":171400},{"d":"2002-12-12","o":2.75,"h":3.15,"l":2.75,"c":3,"v":325900},{"d":"2002-12-13","o":3.1,"h":3.35,"l":3.01,"c":3.18,"v":160900},{"d":"2002-12-16","o":3.18,"h":3.5,"l":3.05,"c":3.43,"v":149000},{"d":"2002-12-17","o":3.36,"h":3.4,"l":3.1,"c":3.28,"v":55200},{"d":"2002-12-18","o":3.25,"h":3.37,"l":2.98,"c":3.05,"v":119400},{"d":"2002-12-19","o":3.05,"h":3.1,"l":2.85,"c":2.9,"v":135400},{"d":"2002-12-20","o":2.97,"h":3.3,"l":2.86,"c":3.05,"v":275000},{"d":"2002-12-23","o":3.1,"h":3.24,"l":2.81,"c":2.95,"v":242400},{"d":"2002-12-24","o":2.95,"h":2.99,"l":2.9,"c":2.9,"v":50600},{"d":"2002-12-26","o":2.9,"h":3.05,"l":2.86,"c":2.95,"v":41600},{"d":"2002-12-27","o":2.96,"h":3.15,"l":2.91,"c":2.98,"v":154800},{"d":"2002-12-30","o":2.96,"h":3.07,"l":2.76,"c":2.95,"v":297900},{"d":"2002-12-31","o":2.93,"h":2.97,"l":2.7,"c":2.76,"v":203800},{"d":"2003-01-02","o":2.95,"h":2.98,"l":2.69,"c":2.73,"v":112900},{"d":"2003-01-03","o":2.78,"h":2.78,"l":2.54,"c":2.63,"v":215900},{"d":"2003-01-06","o":2.67,"h":2.86,"l":2.64,"c":2.85,"v":40500},{"d":"2003-01-07","o":2.93,"h":3.07,"l":2.87,"c":3.03,"v":129400},{"d":"2003-01-08","o":3.07,"h":3.07,"l":2.95,"c":3.01,"v":84500},{"d":"2003-01-09","o":3,"h":3.09,"l":2.98,"c":3.07,"v":145000},{"d":"2003-01-10","o":3.05,"h":3.3,"l":3.02,"c":3.22,"v":137700},{"d":"2003-01-13","o":3.22,"h":3.34,"l":3.19,"c":3.25,"v":240900},{"d":"2003-01-14","o":3.3,"h":3.3,"l":3.12,"c":3.3,"v":46500},{"d":"2003-01-15","o":3.15,"h":3.27,"l":3.13,"c":3.19,"v":48300},{"d":"2003-01-16","o":3.16,"h":3.34,"l":3.16,"c":3.29,"v":145900},{"d":"2003-01-17","o":3.19,"h":3.29,"l":3.17,"c":3.25,"v":83900},{"d":"2003-01-21","o":3.16,"h":3.3,"l":3.14,"c":3.2,"v":70300},{"d":"2003-01-22","o":3.3,"h":3.3,"l":3.2,"c":3.22,"v":33100},{"d":"2003-01-23","o":3.2,"h":3.3,"l":3.2,"c":3.23,"v":64400},{"d":"2003-01-24","o":3.21,"h":3.33,"l":3.01,"c":3.01,"v":68000},{"d":"2003-01-27","o":2.91,"h":3,"l":2.85,"c":2.93,"v":116400},{"d":"2003-01-28","o":2.91,"h":3.2,"l":2.91,"c":3.19,"v":92800},{"d":"2003-01-29","o":3.1,"h":3.15,"l":3,"c":3.14,"v":60100},{"d":"2003-01-30","o":3.12,"h":3.35,"l":3.02,"c":3.13,"v":211000},{"d":"2003-01-31","o":3.1,"h":3.35,"l":3.1,"c":3.3,"v":84500},{"d":"2003-02-03","o":3.3,"h":3.34,"l":3.21,"c":3.3,"v":160800},{"d":"2003-02-04","o":3.21,"h":3.21,"l":3.15,"c":3.2,"v":57400},{"d":"2003-02-05","o":3.2,"h":3.53,"l":3.11,"c":3.43,"v":79800},{"d":"2003-02-06","o":3.32,"h":3.74,"l":3.32,"c":3.7,"v":105600},{"d":"2003-02-07","o":3.53,"h":3.65,"l":3.5,"c":3.65,"v":164200},{"d":"2003-02-10","o":3.5,"h":3.68,"l":3.5,"c":3.65,"v":117200},{"d":"2003-02-11","o":3.65,"h":3.65,"l":3.5,"c":3.59,"v":189700},{"d":"2003-02-12","o":3.6,"h":3.65,"l":3.52,"c":3.56,"v":191900},{"d":"2003-02-13","o":3.55,"h":3.65,"l":3.5,"c":3.6,"v":170000},{"d":"2003-02-14","o":3.65,"h":4.1,"l":3.58,"c":3.93,"v":220700},{"d":"2003-02-18","o":4.01,"h":4.1,"l":3.96,"c":4,"v":415700},{"d":"2003-02-19","o":3.99,"h":4.1,"l":3.99,"c":4.05,"v":488100},{"d":"2003-02-20","o":4.04,"h":4.75,"l":3.99,"c":4.62,"v":289500},{"d":"2003-02-21","o":4.68,"h":4.75,"l":4.3,"c":4.4,"v":368000},{"d":"2003-02-24","o":4.29,"h":4.37,"l":4.2,"c":4.2,"v":112800},{"d":"2003-02-25","o":4.2,"h":4.75,"l":3.75,"c":4.49,"v":567800},{"d":"2003-02-26","o":4.56,"h":4.75,"l":4.26,"c":4.65,"v":100600},{"d":"2003-02-27","o":4.41,"h":4.85,"l":4.4,"c":4.78,"v":192400},{"d":"2003-02-28","o":4.79,"h":4.99,"l":4.58,"c":4.71,"v":317200},{"d":"2003-03-03","o":4.65,"h":4.9,"l":4.57,"c":4.77,"v":63700},{"d":"2003-03-04","o":4.81,"h":4.85,"l":4.51,"c":4.65,"v":181100},{"d":"2003-03-05","o":4.73,"h":4.73,"l":4.1,"c":4.44,"v":662000},{"d":"2003-03-06","o":4.5,"h":4.51,"l":4.32,"c":4.51,"v":65700},{"d":"2003-03-07","o":4.51,"h":4.9,"l":4.51,"c":4.69,"v":237900},{"d":"2003-03-10","o":4.69,"h":4.75,"l":4.66,"c":4.71,"v":185200},{"d":"2003-03-11","o":4.72,"h":4.85,"l":4.7,"c":4.8,"v":66900},{"d":"2003-03-12","o":4.72,"h":4.84,"l":4.71,"c":4.84,"v":114900},{"d":"2003-03-13","o":4.84,"h":5.12,"l":4.7,"c":5.01,"v":262500},{"d":"2003-03-14","o":5,"h":5.2,"l":4.9,"c":5.2,"v":245300},{"d":"2003-03-17","o":4.98,"h":5.34,"l":4.97,"c":5.32,"v":306800},{"d":"2003-03-18","o":5.4,"h":5.5,"l":5.25,"c":5.48,"v":128200},{"d":"2003-03-19","o":5.49,"h":5.5,"l":5.25,"c":5.32,"v":156300},{"d":"2003-03-20","o":5.26,"h":5.5,"l":4.97,"c":5.39,"v":186300},{"d":"2003-03-21","o":5.43,"h":5.52,"l":5.02,"c":5.45,"v":209500},{"d":"2003-03-24","o":5.4,"h":5.44,"l":5.1,"c":5.27,"v":87000},{"d":"2003-03-25","o":5.13,"h":5.68,"l":5.12,"c":5.57,"v":287300},{"d":"2003-03-26","o":5.64,"h":6.24,"l":5.5,"c":6.08,"v":576300},{"d":"2003-03-27","o":6.1,"h":6.15,"l":6,"c":6.09,"v":313500},{"d":"2003-03-28","o":6,"h":6.24,"l":5.95,"c":6.13,"v":203700},{"d":"2003-03-31","o":6.13,"h":6.13,"l":6,"c":6.05,"v":510400},{"d":"2003-04-01","o":6.13,"h":6.13,"l":5.9,"c":6,"v":464800},{"d":"2003-04-02","o":5.95,"h":6.85,"l":5.95,"c":6.66,"v":685100},{"d":"2003-04-03","o":6.89,"h":7,"l":6.56,"c":6.64,"v":734000},{"d":"2003-04-04","o":6.85,"h":6.89,"l":6.35,"c":6.55,"v":192400},{"d":"2003-04-07","o":6.79,"h":6.98,"l":6.5,"c":6.62,"v":154300},{"d":"2003-04-08","o":6.8,"h":6.8,"l":6.5,"c":6.6,"v":129500},{"d":"2003-04-09","o":6.63,"h":6.89,"l":6.61,"c":6.83,"v":100600},{"d":"2003-04-10","o":6.77,"h":6.87,"l":6.6,"c":6.71,"v":137400},{"d":"2003-04-11","o":6.66,"h":6.9,"l":6.34,"c":6.66,"v":129900},{"d":"2003-04-14","o":6.6,"h":6.79,"l":6.47,"c":6.76,"v":337600},{"d":"2003-04-15","o":6.79,"h":6.85,"l":6.59,"c":6.85,"v":191800},{"d":"2003-04-16","o":6.93,"h":6.93,"l":6.66,"c":6.67,"v":126400},{"d":"2003-04-17","o":6.73,"h":6.9,"l":6.65,"c":6.84,"v":142300},{"d":"2003-04-21","o":6.7,"h":6.89,"l":6.2,"c":6.21,"v":555300},{"d":"2003-04-22","o":6.15,"h":6.4,"l":5.9,"c":6.2,"v":208300},{"d":"2003-04-23","o":6.2,"h":6.35,"l":5.93,"c":6.15,"v":771200},{"d":"2003-04-24","o":6.49,"h":6.5,"l":5.53,"c":5.75,"v":399600},{"d":"2003-04-25","o":6.1,"h":6.59,"l":5.96,"c":6.12,"v":893300},{"d":"2003-04-28","o":6.19,"h":6.46,"l":6.01,"c":6.46,"v":471700},{"d":"2003-04-29","o":6.37,"h":7.35,"l":6.37,"c":7.1,"v":639100},{"d":"2003-04-30","o":7.22,"h":7.66,"l":7.15,"c":7.52,"v":590500},{"d":"2003-05-01","o":7.66,"h":7.88,"l":7.19,"c":7.88,"v":507200},{"d":"2003-05-02","o":7.95,"h":8.02,"l":7.75,"c":7.85,"v":348700},{"d":"2003-05-05","o":7.99,"h":8.47,"l":7.79,"c":8.16,"v":400800},{"d":"2003-05-06","o":8.09,"h":8.47,"l":8.05,"c":8.16,"v":635400},{"d":"2003-05-07","o":8.15,"h":8.16,"l":7.75,"c":7.79,"v":341600},{"d":"2003-05-08","o":7.8,"h":7.99,"l":7.5,"c":7.78,"v":280700},{"d":"2003-05-09","o":7.86,"h":8.38,"l":7.84,"c":8.01,"v":199700},{"d":"2003-05-12","o":8,"h":8.79,"l":7.95,"c":8.7,"v":455600},{"d":"2003-05-13","o":8.56,"h":8.75,"l":8.4,"c":8.72,"v":397000},{"d":"2003-05-14","o":8.75,"h":8.79,"l":8.55,"c":8.66,"v":297400},{"d":"2003-05-15","o":8.8,"h":8.84,"l":8.56,"c":8.84,"v":323000},{"d":"2003-05-16","o":8.78,"h":8.84,"l":8.42,"c":8.43,"v":365700},{"d":"2003-05-19","o":8.38,"h":8.51,"l":7.97,"c":7.98,"v":243800},{"d":"2003-05-20","o":7.99,"h":8.07,"l":7.25,"c":7.89,"v":400600},{"d":"2003-05-21","o":6.8,"h":9.19,"l":6.8,"c":8.89,"v":1393300},{"d":"2003-05-22","o":8.95,"h":9.34,"l":8.71,"c":9.08,"v":326400},{"d":"2003-05-23","o":9.05,"h":9.15,"l":8.8,"c":9.08,"v":195200},{"d":"2003-05-27","o":9.15,"h":9.29,"l":8.7,"c":9.28,"v":505700},{"d":"2003-05-28","o":9.4,"h":10.09,"l":8.81,"c":9.65,"v":1020500},{"d":"2003-05-29","o":9.55,"h":11.4,"l":9.48,"c":10.61,"v":1332300},{"d":"2003-05-30","o":10.55,"h":10.65,"l":10.06,"c":10.13,"v":927400},{"d":"2003-06-02","o":10.17,"h":10.85,"l":10,"c":10.23,"v":760600},{"d":"2003-06-03","o":10.16,"h":10.65,"l":10.03,"c":10.3,"v":467000},{"d":"2003-06-04","o":10.4,"h":10.73,"l":10.25,"c":10.3,"v":512000},{"d":"2003-06-05","o":10.41,"h":10.61,"l":10.01,"c":10.22,"v":516700},{"d":"2003-06-06","o":10.1,"h":10.38,"l":9.34,"c":9.49,"v":645400},{"d":"2003-06-09","o":9.33,"h":10.08,"l":9.25,"c":9.68,"v":378300},{"d":"2003-06-10","o":9.69,"h":10.38,"l":9.4,"c":10.08,"v":327000},{"d":"2003-06-11","o":10,"h":11.09,"l":9.85,"c":10.89,"v":281600},{"d":"2003-06-12","o":10.98,"h":11.25,"l":10.75,"c":11,"v":210300},{"d":"2003-06-13","o":11.02,"h":11.14,"l":10.75,"c":10.81,"v":114300},{"d":"2003-06-16","o":10.75,"h":12.07,"l":10.65,"c":11.75,"v":521200},{"d":"2003-06-17","o":11.83,"h":11.91,"l":11.36,"c":11.9,"v":284700},{"d":"2003-06-18","o":12.01,"h":12.03,"l":11.35,"c":11.81,"v":348200},{"d":"2003-06-19","o":11.75,"h":11.9,"l":11.5,"c":11.66,"v":333200},{"d":"2003-06-20","o":11.95,"h":11.98,"l":11.5,"c":11.75,"v":154900},{"d":"2003-06-23","o":11.98,"h":11.98,"l":11.25,"c":11.5,"v":316600},{"d":"2003-06-24","o":11.5,"h":11.75,"l":11.48,"c":11.48,"v":264200},{"d":"2003-06-25","o":11.4,"h":11.51,"l":11.26,"c":11.37,"v":204800},{"d":"2003-06-26","o":11.53,"h":11.75,"l":10.68,"c":11.74,"v":422300},{"d":"2003-06-27","o":11.5,"h":12.06,"l":11.5,"c":11.87,"v":593400},{"d":"2003-06-30","o":11.88,"h":12.69,"l":11.85,"c":12.6,"v":746800},{"d":"2003-07-01","o":13.04,"h":13.07,"l":12.19,"c":13.04,"v":348300},{"d":"2003-07-02","o":13.11,"h":13.72,"l":12.89,"c":13.6,"v":526600},{"d":"2003-07-03","o":13.6,"h":14.01,"l":13.5,"c":13.8,"v":282300},{"d":"2003-07-07","o":14.7,"h":14.77,"l":14,"c":14.1,"v":576500},{"d":"2003-07-08","o":14.1,"h":14.1,"l":13.29,"c":13.37,"v":595000},{"d":"2003-07-09","o":13.34,"h":13.95,"l":12.5,"c":13.85,"v":534800},{"d":"2003-07-10","o":14.3,"h":14.3,"l":12.9,"c":13.5,"v":292300},{"d":"2003-07-11","o":13.29,"h":13.9,"l":13.24,"c":13.38,"v":221000},{"d":"2003-07-14","o":13.1,"h":13.7,"l":13.05,"c":13.18,"v":305600},{"d":"2003-07-15","o":13.26,"h":13.6,"l":13.05,"c":13.47,"v":231700},{"d":"2003-07-16","o":13.55,"h":13.55,"l":12.5,"c":13,"v":587400},{"d":"2003-07-17","o":12.79,"h":12.99,"l":11.1,"c":11.11,"v":833500},{"d":"2003-07-18","o":11.08,"h":11.85,"l":9.94,"c":11.35,"v":912700},{"d":"2003-07-21","o":11.54,"h":12.02,"l":10.47,"c":11.22,"v":335000},{"d":"2003-07-22","o":11.16,"h":11.83,"l":10.5,"c":11.59,"v":348700},{"d":"2003-07-23","o":11.6,"h":12.31,"l":11.5,"c":12.3,"v":285700},{"d":"2003-07-24","o":12.5,"h":13,"l":12.33,"c":12.63,"v":356800},{"d":"2003-07-25","o":12.04,"h":14,"l":11.65,"c":13.83,"v":951800},{"d":"2003-07-28","o":13.96,"h":14.37,"l":13.8,"c":14.3,"v":674700},{"d":"2003-07-29","o":14.29,"h":14.33,"l":13,"c":13.26,"v":454900},{"d":"2003-07-30","o":13.15,"h":13.85,"l":12.9,"c":13.55,"v":752700},{"d":"2003-07-31","o":13.5,"h":13.5,"l":12.56,"c":13,"v":881400},{"d":"2003-08-01","o":12.84,"h":13,"l":12.29,"c":12.46,"v":240300},{"d":"2003-08-04","o":12.29,"h":12.33,"l":11.77,"c":11.84,"v":390800},{"d":"2003-08-05","o":11.99,"h":12.2,"l":11.82,"c":11.95,"v":228800},{"d":"2003-08-06","o":12.2,"h":12.4,"l":10.94,"c":11.17,"v":526500},{"d":"2003-08-07","o":11.06,"h":11.25,"l":10.95,"c":11.05,"v":130100},{"d":"2003-08-08","o":11.05,"h":11.3,"l":11,"c":11.13,"v":307500},{"d":"2003-08-11","o":11.42,"h":12.2,"l":11.14,"c":11.27,"v":194400},{"d":"2003-08-12","o":11.49,"h":11.65,"l":11.26,"c":11.4,"v":136100},{"d":"2003-08-13","o":11.4,"h":12.55,"l":11.4,"c":11.84,"v":319400},{"d":"2003-08-14","o":11.75,"h":12.06,"l":11.1,"c":11.39,"v":380100},{"d":"2003-08-15","o":11.2,"h":11.59,"l":11.06,"c":11.18,"v":266100},{"d":"2003-08-18","o":11.58,"h":11.77,"l":11.25,"c":11.56,"v":308600},{"d":"2003-08-19","o":11.66,"h":11.75,"l":11.38,"c":11.45,"v":206400},{"d":"2003-08-20","o":11.23,"h":11.6,"l":11.22,"c":11.53,"v":139500},{"d":"2003-08-21","o":11.55,"h":11.6,"l":11.13,"c":11.3,"v":189400},{"d":"2003-08-22","o":11.2,"h":11.6,"l":11.1,"c":11.23,"v":180200},{"d":"2003-08-25","o":11.14,"h":11.15,"l":10.6,"c":10.8,"v":338400},{"d":"2003-08-26","o":10.62,"h":10.72,"l":10.15,"c":10.45,"v":780800},{"d":"2003-08-27","o":10.23,"h":10.82,"l":10.23,"c":10.76,"v":460200},{"d":"2003-08-28","o":10.45,"h":10.79,"l":10.45,"c":10.62,"v":335800},{"d":"2003-08-29","o":10.84,"h":11.13,"l":10.78,"c":11.07,"v":467200},{"d":"2003-09-02","o":11,"h":11.5,"l":10.85,"c":11.3,"v":338000},{"d":"2003-09-03","o":11.58,"h":12.7,"l":11.54,"c":12.53,"v":841400},{"d":"2003-09-04","o":12.65,"h":13.5,"l":12.35,"c":13.4,"v":674200},{"d":"2003-09-05","o":13.24,"h":13.69,"l":12.68,"c":13.49,"v":439300},{"d":"2003-09-08","o":13.63,"h":13.8,"l":13.58,"c":13.75,"v":272000},{"d":"2003-09-09","o":13.79,"h":13.8,"l":13.14,"c":13.34,"v":360500},{"d":"2003-09-10","o":13,"h":13.39,"l":12.76,"c":13.25,"v":367200},{"d":"2003-09-11","o":13.56,"h":13.94,"l":13.49,"c":13.73,"v":428200},{"d":"2003-09-12","o":13.71,"h":13.81,"l":13.45,"c":13.69,"v":131200},{"d":"2003-09-15","o":13.79,"h":13.85,"l":13.45,"c":13.54,"v":111700},{"d":"2003-09-16","o":13.59,"h":14.25,"l":13.44,"c":14.09,"v":442000},{"d":"2003-09-17","o":14.08,"h":14.19,"l":13.81,"c":13.95,"v":271200},{"d":"2003-09-18","o":13.95,"h":14.06,"l":13.81,"c":13.94,"v":272600},{"d":"2003-09-19","o":13.76,"h":14,"l":13.66,"c":13.94,"v":257100},{"d":"2003-09-22","o":13.74,"h":14.05,"l":13.49,"c":13.82,"v":226400},{"d":"2003-09-23","o":13.85,"h":13.98,"l":13.55,"c":13.75,"v":133500},{"d":"2003-09-24","o":13.77,"h":13.77,"l":12.85,"c":13.09,"v":366400},{"d":"2003-09-25","o":13.05,"h":13.48,"l":12.85,"c":12.95,"v":304600},{"d":"2003-09-26","o":12.95,"h":12.95,"l":12.44,"c":12.93,"v":390700},{"d":"2003-09-29","o":12.84,"h":13.1,"l":12.45,"c":12.7,"v":285100},{"d":"2003-09-30","o":12.66,"h":12.88,"l":12.48,"c":12.51,"v":208900},{"d":"2003-10-01","o":12.5,"h":13.06,"l":12.49,"c":12.85,"v":210400},{"d":"2003-10-02","o":12.78,"h":13.44,"l":12.78,"c":13.4,"v":231300},{"d":"2003-10-03","o":13.44,"h":13.76,"l":13.29,"c":13.63,"v":317200},{"d":"2003-10-06","o":13.46,"h":13.9,"l":13.44,"c":13.85,"v":153700},{"d":"2003-10-07","o":13.47,"h":13.87,"l":13.21,"c":13.65,"v":258500},{"d":"2003-10-08","o":13.69,"h":13.86,"l":13.32,"c":13.49,"v":381700},{"d":"2003-10-09","o":13.61,"h":15.46,"l":13.37,"c":15.38,"v":2508000},{"d":"2003-10-10","o":15.85,"h":16.08,"l":15.23,"c":15.6,"v":837300},{"d":"2003-10-13","o":16,"h":16.06,"l":14.8,"c":15.48,"v":654800},{"d":"2003-10-14","o":15.62,"h":16.27,"l":15.4,"c":16.12,"v":600600},{"d":"2003-10-15","o":16.19,"h":16.2,"l":15.27,"c":15.46,"v":418100},{"d":"2003-10-16","o":15.17,"h":15.84,"l":15.05,"c":15.75,"v":199200},{"d":"2003-10-17","o":15.85,"h":15.99,"l":15.21,"c":15.21,"v":246400},{"d":"2003-10-20","o":15.2,"h":15.52,"l":13.5,"c":14.3,"v":1274800},{"d":"2003-10-21","o":14.35,"h":14.9,"l":14.2,"c":14.69,"v":303300},{"d":"2003-10-22","o":14.5,"h":14.8,"l":14,"c":14,"v":226300},{"d":"2003-10-23","o":13.62,"h":15.3,"l":13.5,"c":14.09,"v":641700},{"d":"2003-10-24","o":14.09,"h":14.79,"l":13.52,"c":14.62,"v":415400},{"d":"2003-10-27","o":14.57,"h":15.52,"l":14.5,"c":15.4,"v":485300},{"d":"2003-10-28","o":15.4,"h":16.14,"l":15.2,"c":16.13,"v":373300},{"d":"2003-10-29","o":15.68,"h":15.72,"l":15.1,"c":15.65,"v":699000},{"d":"2003-10-30","o":15.36,"h":15.45,"l":15,"c":15.3,"v":828400},{"d":"2003-10-31","o":15.4,"h":15.46,"l":15.21,"c":15.41,"v":324400},{"d":"2003-11-03","o":15.22,"h":16.97,"l":15.2,"c":16.93,"v":1788500},{"d":"2003-11-04","o":16.8,"h":17.33,"l":16.3,"c":17.02,"v":1301600},{"d":"2003-11-05","o":17,"h":17.15,"l":16.5,"c":16.94,"v":740200},{"d":"2003-11-06","o":16.96,"h":17.87,"l":16.85,"c":17.73,"v":716600},{"d":"2003-11-07","o":17.91,"h":17.96,"l":17.51,"c":17.87,"v":654100},{"d":"2003-11-10","o":17.8,"h":17.8,"l":17.1,"c":17.55,"v":416300},{"d":"2003-11-11","o":17.51,"h":17.6,"l":16.67,"c":16.95,"v":638800},{"d":"2003-11-12","o":17.01,"h":17.86,"l":16.89,"c":17.79,"v":449000},{"d":"2003-11-13","o":16.79,"h":17,"l":16.55,"c":16.87,"v":1344100},{"d":"2003-11-14","o":17,"h":17.3,"l":16.7,"c":16.88,"v":556300},{"d":"2003-11-17","o":16.78,"h":16.9,"l":15.1,"c":15.89,"v":804200},{"d":"2003-11-18","o":15.96,"h":16.1,"l":15.65,"c":15.66,"v":368600},{"d":"2003-11-19","o":15.68,"h":16.29,"l":15.68,"c":16.16,"v":284100},{"d":"2003-11-20","o":16.1,"h":16.75,"l":15.89,"c":16.06,"v":324700},{"d":"2003-11-21","o":16.17,"h":16.4,"l":16,"c":16.14,"v":188200},{"d":"2003-11-24","o":16.25,"h":17.34,"l":16.21,"c":17.25,"v":504600},{"d":"2003-11-25","o":17.33,"h":17.69,"l":17.19,"c":17.23,"v":397600},{"d":"2003-11-26","o":17.36,"h":17.69,"l":16.71,"c":17.32,"v":238500},{"d":"2003-11-28","o":17.42,"h":18.01,"l":17,"c":17.94,"v":262300},{"d":"2003-12-01","o":18.04,"h":18.85,"l":17.92,"c":18.61,"v":590400},{"d":"2003-12-02","o":18.85,"h":18.97,"l":18.45,"c":18.56,"v":747400},{"d":"2003-12-03","o":18.8,"h":18.8,"l":17.54,"c":17.61,"v":515700},{"d":"2003-12-04","o":17.65,"h":17.9,"l":16.56,"c":17.23,"v":558500},{"d":"2003-12-05","o":16.77,"h":17.25,"l":16.66,"c":16.68,"v":310600},{"d":"2003-12-08","o":16.55,"h":16.95,"l":16.23,"c":16.63,"v":542100},{"d":"2003-12-09","o":16.7,"h":16.94,"l":16.36,"c":16.4,"v":396600},{"d":"2003-12-10","o":16.34,"h":16.73,"l":15.52,"c":15.88,"v":376200},{"d":"2003-12-11","o":15.88,"h":16.85,"l":15.77,"c":16.85,"v":387900},{"d":"2003-12-12","o":16.93,"h":17,"l":16.3,"c":16.87,"v":170700},{"d":"2003-12-15","o":17.28,"h":17.51,"l":16.59,"c":16.74,"v":353300},{"d":"2003-12-16","o":16.73,"h":17.03,"l":16.2,"c":16.77,"v":270500},{"d":"2003-12-17","o":16.56,"h":16.7,"l":16,"c":16.34,"v":441700},{"d":"2003-12-18","o":16.31,"h":17.2,"l":16.31,"c":17.18,"v":273400},{"d":"2003-12-19","o":17.45,"h":17.47,"l":16.85,"c":17.09,"v":546200},{"d":"2003-12-22","o":17,"h":17.1,"l":16.56,"c":16.91,"v":319400},{"d":"2003-12-23","o":16.86,"h":17.18,"l":16.65,"c":16.8,"v":260500},{"d":"2003-12-24","o":16.79,"h":16.8,"l":16.6,"c":16.61,"v":82600},{"d":"2003-12-26","o":16.5,"h":16.77,"l":16.5,"c":16.7,"v":44400},{"d":"2003-12-29","o":16.76,"h":17.1,"l":16.59,"c":16.8,"v":317900},{"d":"2003-12-30","o":16.79,"h":17.29,"l":16.7,"c":16.94,"v":380600},{"d":"2003-12-31","o":16.9,"h":17.07,"l":16.46,"c":16.51,"v":368500},{"d":"2004-01-02","o":16.74,"h":17.05,"l":16.47,"c":16.69,"v":290700},{"d":"2004-01-05","o":17.19,"h":18.05,"l":16.82,"c":17.59,"v":894200},{"d":"2004-01-06","o":17.74,"h":18.18,"l":17.4,"c":18.18,"v":430700},{"d":"2004-01-07","o":17.88,"h":18.79,"l":17.83,"c":18.7,"v":545100},{"d":"2004-01-08","o":18.77,"h":18.8,"l":18.01,"c":18.68,"v":471500},{"d":"2004-01-09","o":18.65,"h":18.85,"l":18.2,"c":18.5,"v":521900},{"d":"2004-01-12","o":18.42,"h":19.79,"l":18.26,"c":19.79,"v":809600},{"d":"2004-01-13","o":19.75,"h":19.82,"l":18.43,"c":19.17,"v":519300},{"d":"2004-01-14","o":19.49,"h":19.85,"l":18.76,"c":19.68,"v":440400},{"d":"2004-01-15","o":19.79,"h":19.82,"l":18.9,"c":19.2,"v":633900},{"d":"2004-01-16","o":19.4,"h":20.94,"l":19.17,"c":20.06,"v":1099400},{"d":"2004-01-20","o":20.2,"h":20.5,"l":19.95,"c":20.48,"v":394600},{"d":"2004-01-21","o":20.39,"h":21,"l":20.08,"c":20.39,"v":425900},{"d":"2004-01-22","o":20.55,"h":20.76,"l":19.6,"c":20,"v":568000},{"d":"2004-01-23","o":20.43,"h":20.9,"l":20.24,"c":20.78,"v":508500},{"d":"2004-01-26","o":20.7,"h":21.9,"l":20.52,"c":21.79,"v":597000},{"d":"2004-01-27","o":21.8,"h":21.85,"l":21.02,"c":21.45,"v":633300},{"d":"2004-01-28","o":21.27,"h":21.48,"l":19.62,"c":19.74,"v":508300},{"d":"2004-01-29","o":20.35,"h":20.5,"l":16.55,"c":19,"v":2584800},{"d":"2004-01-30","o":19.17,"h":21.48,"l":18.2,"c":20.75,"v":1349300},{"d":"2004-02-02","o":21,"h":21.1,"l":19.9,"c":20.68,"v":684500},{"d":"2004-02-03","o":20.56,"h":21.13,"l":20.25,"c":20.81,"v":306300},{"d":"2004-02-04","o":20.15,"h":20.25,"l":19.8,"c":20,"v":1018200},{"d":"2004-02-05","o":19.95,"h":20.45,"l":19.95,"c":20.25,"v":463700},{"d":"2004-02-06","o":20.47,"h":20.8,"l":20.02,"c":20.68,"v":371200},{"d":"2004-02-09","o":20.52,"h":20.83,"l":20.15,"c":20.79,"v":440000},{"d":"2004-02-10","o":20.54,"h":20.99,"l":20.44,"c":20.7,"v":497600},{"d":"2004-02-11","o":20.75,"h":21.5,"l":20.59,"c":21.42,"v":861000},{"d":"2004-02-12","o":21.31,"h":21.8,"l":21.15,"c":21.39,"v":367000},{"d":"2004-02-13","o":21.56,"h":21.59,"l":20.28,"c":20.29,"v":519100},{"d":"2004-02-17","o":20.55,"h":21.25,"l":20.45,"c":20.83,"v":366700},{"d":"2004-02-18","o":20.9,"h":21.08,"l":20.25,"c":20.35,"v":326900},{"d":"2004-02-19","o":20.38,"h":20.75,"l":19.68,"c":19.68,"v":455600},{"d":"2004-02-20","o":19.66,"h":20.25,"l":19.52,"c":20.02,"v":464100},{"d":"2004-02-23","o":19.99,"h":20.22,"l":19.51,"c":19.97,"v":518800},{"d":"2004-02-24","o":19.71,"h":20.48,"l":19.12,"c":19.52,"v":478200},{"d":"2004-02-25","o":19.69,"h":20.06,"l":19.38,"c":20.06,"v":274200},{"d":"2004-02-26","o":20.19,"h":20.24,"l":19.5,"c":19.7,"v":412400},{"d":"2004-02-27","o":19.58,"h":19.75,"l":19.52,"c":19.67,"v":353500},{"d":"2004-03-01","o":19.62,"h":19.84,"l":19.55,"c":19.61,"v":364500},{"d":"2004-03-02","o":19.52,"h":19.85,"l":19.5,"c":19.57,"v":543800},{"d":"2004-03-03","o":19.3,"h":19.83,"l":19.26,"c":19.48,"v":228200},{"d":"2004-03-04","o":19.3,"h":20,"l":18.81,"c":19.93,"v":411100},{"d":"2004-03-05","o":19.9,"h":20.23,"l":19.36,"c":19.66,"v":266500},{"d":"2004-03-08","o":19.6,"h":20.19,"l":19.1,"c":19.11,"v":253100},{"d":"2004-03-09","o":19.1,"h":19.46,"l":18.87,"c":19.14,"v":290500},{"d":"2004-03-10","o":18.96,"h":19.59,"l":18.61,"c":18.75,"v":322100},{"d":"2004-03-11","o":18.75,"h":19.04,"l":18.11,"c":18.2,"v":369700},{"d":"2004-03-12","o":18,"h":19.05,"l":17.99,"c":18.73,"v":337000},{"d":"2004-03-15","o":18.7,"h":18.79,"l":17.77,"c":17.93,"v":334900},{"d":"2004-03-16","o":17.91,"h":18.22,"l":17.45,"c":18.09,"v":614200},{"d":"2004-03-17","o":18.25,"h":18.75,"l":18.22,"c":18.39,"v":201700},{"d":"2004-03-18","o":18.14,"h":18.81,"l":18.14,"c":18.35,"v":222600},{"d":"2004-03-19","o":18.86,"h":18.88,"l":18.35,"c":18.51,"v":241500},{"d":"2004-03-22","o":18.53,"h":18.6,"l":17.76,"c":17.97,"v":317300},{"d":"2004-03-23","o":18.38,"h":18.38,"l":17.57,"c":18,"v":313000},{"d":"2004-03-24","o":17.75,"h":18.24,"l":17.75,"c":18.01,"v":260100},{"d":"2004-03-25","o":18.2,"h":19,"l":18.01,"c":18.85,"v":354300},{"d":"2004-03-26","o":18.84,"h":19.15,"l":18.72,"c":18.97,"v":186500},{"d":"2004-03-29","o":19.14,"h":19.65,"l":19.14,"c":19.45,"v":218500},{"d":"2004-03-30","o":19.38,"h":19.7,"l":19.27,"c":19.4,"v":237400},{"d":"2004-03-31","o":19.49,"h":19.57,"l":18.96,"c":19.01,"v":263000},{"d":"2004-04-01","o":19.22,"h":20,"l":19.18,"c":19.93,"v":305600},{"d":"2004-04-02","o":20,"h":20.5,"l":19.95,"c":20.26,"v":306100},{"d":"2004-04-05","o":20.31,"h":21.19,"l":20.06,"c":21.05,"v":418100},{"d":"2004-04-06","o":20.98,"h":21.12,"l":20.66,"c":20.8,"v":261900},{"d":"2004-04-07","o":20.81,"h":21.05,"l":20.5,"c":20.58,"v":737500},{"d":"2004-04-08","o":20.74,"h":20.96,"l":20.19,"c":20.42,"v":518000},{"d":"2004-04-12","o":20.35,"h":22.75,"l":20.17,"c":22.43,"v":921800},{"d":"2004-04-13","o":22.45,"h":22.6,"l":21.42,"c":21.5,"v":507700},{"d":"2004-04-14","o":21.41,"h":22.15,"l":20.75,"c":22.03,"v":386300},{"d":"2004-04-15","o":22.07,"h":22.29,"l":21.54,"c":21.7,"v":425900},{"d":"2004-04-16","o":21.76,"h":22.4,"l":21.3,"c":22.06,"v":246400},{"d":"2004-04-19","o":22.1,"h":22.81,"l":21.9,"c":22.8,"v":217900},{"d":"2004-04-20","o":22.75,"h":22.75,"l":20.68,"c":20.77,"v":821100},{"d":"2004-04-21","o":20.6,"h":21.73,"l":20,"c":21.24,"v":464700},{"d":"2004-04-22","o":21,"h":21,"l":18.37,"c":19.2,"v":2041200},{"d":"2004-04-23","o":19.32,"h":19.32,"l":18.8,"c":19,"v":535800},{"d":"2004-04-26","o":19.25,"h":19.29,"l":18.75,"c":18.98,"v":606300},{"d":"2004-04-27","o":18.9,"h":19.15,"l":18.7,"c":18.95,"v":476400},{"d":"2004-04-28","o":18.86,"h":19,"l":18.16,"c":18.2,"v":453600},{"d":"2004-04-29","o":18.16,"h":18.6,"l":17.84,"c":18.03,"v":368500},{"d":"2004-04-30","o":18.38,"h":18.38,"l":17.32,"c":17.36,"v":356800},{"d":"2004-05-03","o":17.67,"h":18.6,"l":17.28,"c":18.46,"v":671700},{"d":"2004-05-04","o":18.6,"h":18.86,"l":17.88,"c":18.74,"v":352000},{"d":"2004-05-05","o":18.75,"h":18.95,"l":18.43,"c":18.86,"v":250200},{"d":"2004-05-06","o":18.84,"h":18.84,"l":17.98,"c":18.3,"v":342800},{"d":"2004-05-07","o":18.21,"h":18.87,"l":17.97,"c":18,"v":234700},{"d":"2004-05-10","o":18,"h":18.34,"l":17.25,"c":18.04,"v":511600},{"d":"2004-05-11","o":18.3,"h":18.69,"l":18.02,"c":18.68,"v":242400},{"d":"2004-05-12","o":18.73,"h":18.98,"l":18.05,"c":18.8,"v":391300},{"d":"2004-05-13","o":18.48,"h":19.34,"l":18.46,"c":19.11,"v":513600},{"d":"2004-05-14","o":19.15,"h":19.49,"l":18.95,"c":19.32,"v":324700},{"d":"2004-05-17","o":19.19,"h":19.5,"l":18.56,"c":19.42,"v":347400},{"d":"2004-05-18","o":19.49,"h":19.64,"l":19.2,"c":19.61,"v":289500},{"d":"2004-05-19","o":19.7,"h":20.19,"l":19.2,"c":19.4,"v":395500},{"d":"2004-05-20","o":19.52,"h":19.75,"l":19,"c":19.46,"v":208900},{"d":"2004-05-21","o":19.4,"h":19.4,"l":19.12,"c":19.27,"v":251100},{"d":"2004-05-24","o":19.55,"h":20,"l":19.29,"c":19.64,"v":442900},{"d":"2004-05-25","o":19.55,"h":20,"l":19.49,"c":19.97,"v":393800},{"d":"2004-05-26","o":19.2,"h":19.45,"l":18.8,"c":18.91,"v":977900},{"d":"2004-05-27","o":18.99,"h":19.21,"l":18.48,"c":19.09,"v":529200},{"d":"2004-05-28","o":19.18,"h":19.3,"l":18.7,"c":19.06,"v":569700},{"d":"2004-06-01","o":19,"h":19.3,"l":18.66,"c":18.81,"v":494000},{"d":"2004-06-02","o":18.92,"h":19.27,"l":18.82,"c":19.08,"v":819200},{"d":"2004-06-03","o":19,"h":19.27,"l":18.78,"c":18.91,"v":450900},{"d":"2004-06-04","o":18.99,"h":19.1,"l":18.33,"c":18.59,"v":411300},{"d":"2004-06-07","o":18.8,"h":18.8,"l":18.3,"c":18.68,"v":675800},{"d":"2004-06-08","o":18.7,"h":18.7,"l":18.26,"c":18.4,"v":387500},{"d":"2004-06-09","o":18.46,"h":18.47,"l":17.78,"c":17.84,"v":564900},{"d":"2004-06-10","o":17.74,"h":18.56,"l":17.73,"c":17.83,"v":446900},{"d":"2004-06-14","o":17.85,"h":17.97,"l":17.4,"c":17.4,"v":760200},{"d":"2004-06-15","o":17.39,"h":18.51,"l":17.3,"c":18.3,"v":604000},{"d":"2004-06-16","o":18.49,"h":18.6,"l":18.09,"c":18.52,"v":556700},{"d":"2004-06-17","o":18.37,"h":18.54,"l":18.1,"c":18.21,"v":578000},{"d":"2004-06-18","o":18.1,"h":18.63,"l":17.91,"c":18.37,"v":461700},{"d":"2004-06-21","o":18.27,"h":18.65,"l":18.15,"c":18.39,"v":381700},{"d":"2004-06-22","o":18.3,"h":18.55,"l":18.18,"c":18.53,"v":407400},{"d":"2004-06-23","o":18.62,"h":18.84,"l":18.55,"c":18.79,"v":691700},{"d":"2004-06-24","o":18.8,"h":18.8,"l":18.22,"c":18.36,"v":417500},{"d":"2004-06-25","o":18.2,"h":18.65,"l":18.2,"c":18.45,"v":670600},{"d":"2004-06-28","o":18.5,"h":18.5,"l":18.2,"c":18.28,"v":414300},{"d":"2004-06-29","o":18.25,"h":18.48,"l":18.17,"c":18.35,"v":534000},{"d":"2004-06-30","o":18.4,"h":19.15,"l":18.3,"c":19,"v":604700},{"d":"2004-07-01","o":18.91,"h":19.15,"l":18.3,"c":18.72,"v":306300},{"d":"2004-07-02","o":18.5,"h":18.7,"l":18.35,"c":18.37,"v":273800},{"d":"2004-07-06","o":18.3,"h":18.5,"l":17.57,"c":17.69,"v":760900},{"d":"2004-07-07","o":17.79,"h":18.06,"l":17.56,"c":17.9,"v":578700},{"d":"2004-07-08","o":17.89,"h":18.06,"l":16.86,"c":16.95,"v":1164500},{"d":"2004-07-09","o":17.07,"h":17.07,"l":16.06,"c":16.24,"v":892400},{"d":"2004-07-12","o":16.2,"h":16.5,"l":15.8,"c":16.05,"v":1082400},{"d":"2004-07-13","o":16.12,"h":16.33,"l":15.95,"c":15.97,"v":633500},{"d":"2004-07-14","o":15.75,"h":16.18,"l":15.58,"c":15.92,"v":552600},{"d":"2004-07-15","o":15.65,"h":16.3,"l":15.64,"c":16.08,"v":604400},{"d":"2004-07-16","o":16.08,"h":16.18,"l":15.42,"c":15.5,"v":317900},{"d":"2004-07-19","o":15.41,"h":15.75,"l":15.41,"c":15.6,"v":967500},{"d":"2004-07-20","o":15.82,"h":16.22,"l":15.6,"c":16.13,"v":1159500},{"d":"2004-07-21","o":15.94,"h":16.39,"l":15.23,"c":15.26,"v":887000},{"d":"2004-07-22","o":15.95,"h":17.75,"l":15.95,"c":17.7,"v":2401500},{"d":"2004-07-23","o":17.75,"h":18.05,"l":17.56,"c":17.91,"v":700100},{"d":"2004-07-26","o":17.17,"h":17.6,"l":16.57,"c":16.9,"v":1808400},{"d":"2004-07-27","o":16.9,"h":17,"l":16.4,"c":16.68,"v":999500},{"d":"2004-07-28","o":16.51,"h":17.2,"l":16.51,"c":17.02,"v":917400},{"d":"2004-07-29","o":17.28,"h":17.3,"l":16.44,"c":16.8,"v":414500},{"d":"2004-07-30","o":16.65,"h":17.29,"l":16.65,"c":17.18,"v":381500},{"d":"2004-08-02","o":17.34,"h":17.35,"l":16.73,"c":16.96,"v":616100},{"d":"2004-08-03","o":16.82,"h":16.94,"l":16.04,"c":16.26,"v":700100},{"d":"2004-08-04","o":16.1,"h":16.34,"l":15.68,"c":16.01,"v":651600},{"d":"2004-08-05","o":16,"h":16.22,"l":15.5,"c":15.58,"v":393300},{"d":"2004-08-06","o":15.5,"h":15.5,"l":14.74,"c":14.84,"v":710700},{"d":"2004-08-09","o":14.84,"h":15,"l":14.55,"c":14.85,"v":427800},{"d":"2004-08-10","o":14.74,"h":15.53,"l":14.74,"c":15.5,"v":638900},{"d":"2004-08-11","o":15.29,"h":15.4,"l":14.92,"c":15.1,"v":810800},{"d":"2004-08-12","o":15.06,"h":15.19,"l":14.47,"c":14.48,"v":569500},{"d":"2004-08-13","o":14.39,"h":14.62,"l":13.6,"c":13.9,"v":1211200},{"d":"2004-08-16","o":13.8,"h":14.25,"l":13.71,"c":14.19,"v":369800},{"d":"2004-08-17","o":14.29,"h":15.18,"l":14.06,"c":14.52,"v":680600},{"d":"2004-08-18","o":14.3,"h":15.1,"l":14.3,"c":15.02,"v":548200},{"d":"2004-08-19","o":14.82,"h":15.22,"l":14.82,"c":15.02,"v":547300},{"d":"2004-08-20","o":14.97,"h":15.06,"l":14.9,"c":14.9,"v":411400},{"d":"2004-08-23","o":15,"h":15.03,"l":14.6,"c":14.83,"v":411200},{"d":"2004-08-24","o":14.93,"h":15.05,"l":14.76,"c":14.88,"v":391500},{"d":"2004-08-25","o":14.79,"h":15.5,"l":14.64,"c":15.3,"v":581000},{"d":"2004-08-26","o":15.41,"h":15.42,"l":14.99,"c":15.3,"v":427100},{"d":"2004-08-27","o":15.15,"h":15.49,"l":15.13,"c":15.42,"v":296200},{"d":"2004-08-30","o":15.35,"h":15.5,"l":15.09,"c":15.39,"v":526300},{"d":"2004-08-31","o":15.24,"h":15.41,"l":14.88,"c":15.32,"v":518100},{"d":"2004-09-01","o":15.2,"h":15.77,"l":14.75,"c":15.36,"v":476100},{"d":"2004-09-02","o":15.15,"h":15.48,"l":15.15,"c":15.36,"v":381700},{"d":"2004-09-03","o":15.45,"h":15.45,"l":15.02,"c":15.25,"v":324500},{"d":"2004-09-07","o":15.25,"h":15.4,"l":15.18,"c":15.34,"v":421200},{"d":"2004-09-08","o":15.32,"h":15.51,"l":15.3,"c":15.31,"v":229500},{"d":"2004-09-09","o":15.35,"h":15.74,"l":15.31,"c":15.51,"v":292500},{"d":"2004-09-10","o":15.45,"h":16.75,"l":15.45,"c":16.28,"v":738000},{"d":"2004-09-13","o":16.29,"h":16.56,"l":16.18,"c":16.29,"v":322100},{"d":"2004-09-14","o":16.36,"h":16.5,"l":16.05,"c":16.16,"v":525600},{"d":"2004-09-15","o":16.28,"h":16.29,"l":15.61,"c":15.74,"v":487700},{"d":"2004-09-16","o":15.79,"h":15.84,"l":15.6,"c":15.75,"v":338300},{"d":"2004-09-17","o":16.4,"h":16.42,"l":15.23,"c":15.69,"v":420100},{"d":"2004-09-20","o":15.55,"h":15.8,"l":15.31,"c":15.39,"v":192300},{"d":"2004-09-21","o":15.22,"h":15.74,"l":15.22,"c":15.61,"v":236100},{"d":"2004-09-22","o":15.47,"h":15.6,"l":14.95,"c":15.11,"v":547700},{"d":"2004-09-23","o":15.14,"h":15.24,"l":15,"c":15.04,"v":343700},{"d":"2004-09-24","o":14.93,"h":15.02,"l":14.84,"c":14.85,"v":470200},{"d":"2004-09-27","o":14.79,"h":14.93,"l":14.58,"c":14.7,"v":582400},{"d":"2004-09-28","o":14.73,"h":15.24,"l":14.54,"c":15.14,"v":528100},{"d":"2004-09-29","o":15.25,"h":15.38,"l":15,"c":15.37,"v":402700},{"d":"2004-09-30","o":15.24,"h":15.37,"l":15.12,"c":15.28,"v":567900},{"d":"2004-10-01","o":15.43,"h":15.79,"l":15.23,"c":15.72,"v":412800},{"d":"2004-10-04","o":15.76,"h":16.25,"l":15.64,"c":16.2,"v":820800},{"d":"2004-10-05","o":16.22,"h":16.34,"l":16.1,"c":16.34,"v":549300},{"d":"2004-10-06","o":16.09,"h":16.25,"l":16,"c":16.19,"v":633100},{"d":"2004-10-07","o":16.07,"h":16.19,"l":15.7,"c":15.75,"v":302300},{"d":"2004-10-08","o":15.77,"h":15.86,"l":15.5,"c":15.55,"v":273400},{"d":"2004-10-11","o":15.65,"h":15.72,"l":15.4,"c":15.65,"v":483200},{"d":"2004-10-12","o":15.63,"h":15.68,"l":15.5,"c":15.58,"v":358600},{"d":"2004-10-13","o":15.58,"h":15.62,"l":15.03,"c":15.17,"v":414600},{"d":"2004-10-14","o":15.06,"h":15.21,"l":14.89,"c":14.94,"v":315000},{"d":"2004-10-15","o":14.95,"h":15.2,"l":14.88,"c":15,"v":210600},{"d":"2004-10-18","o":14.96,"h":15.1,"l":14.38,"c":14.48,"v":765300},{"d":"2004-10-19","o":14.77,"h":14.87,"l":13.63,"c":14.12,"v":1369900},{"d":"2004-10-20","o":14.3,"h":14.82,"l":13.96,"c":14.82,"v":817800},{"d":"2004-10-21","o":14.15,"h":14.28,"l":9.71,"c":9.9,"v":13008100},{"d":"2004-10-22","o":10.15,"h":10.2,"l":9.55,"c":9.76,"v":2963400},{"d":"2004-10-25","o":9.75,"h":9.93,"l":9.15,"c":9.25,"v":1691000},{"d":"2004-10-26","o":9.26,"h":9.28,"l":8.85,"c":8.97,"v":1257400},{"d":"2004-10-27","o":9,"h":9.73,"l":8.9,"c":9.64,"v":1666200},{"d":"2004-10-28","o":9.62,"h":10.06,"l":9.61,"c":9.95,"v":1987700},{"d":"2004-10-29","o":10.15,"h":10.65,"l":10,"c":10.38,"v":2836900},{"d":"2004-11-01","o":10.53,"h":10.6,"l":10.1,"c":10.49,"v":1404300},{"d":"2004-11-02","o":10.56,"h":10.87,"l":10.35,"c":10.69,"v":1299300},{"d":"2004-11-03","o":11.02,"h":11.15,"l":10.76,"c":11.02,"v":1129800},{"d":"2004-11-04","o":10.78,"h":11,"l":10.7,"c":10.98,"v":824600},{"d":"2004-11-05","o":10.9,"h":11.03,"l":10.81,"c":10.99,"v":657000},{"d":"2004-11-08","o":11,"h":11,"l":10.7,"c":10.75,"v":857500},{"d":"2004-11-09","o":11.04,"h":11.28,"l":10.85,"c":11.27,"v":1753400},{"d":"2004-11-10","o":11.48,"h":11.49,"l":11.09,"c":11.12,"v":802700},{"d":"2004-11-11","o":11.09,"h":11.09,"l":10.76,"c":10.95,"v":750600},{"d":"2004-11-12","o":10.76,"h":11.05,"l":10.71,"c":10.72,"v":702800},{"d":"2004-11-15","o":10.74,"h":10.87,"l":10.7,"c":10.77,"v":498800},{"d":"2004-11-16","o":10.52,"h":10.85,"l":10.42,"c":10.54,"v":857100},{"d":"2004-11-17","o":10.59,"h":10.7,"l":10.39,"c":10.56,"v":830900},{"d":"2004-11-18","o":10.95,"h":11.12,"l":10.8,"c":10.85,"v":1224900},{"d":"2004-11-19","o":10.8,"h":10.94,"l":10.66,"c":10.66,"v":485800},{"d":"2004-11-22","o":10.57,"h":10.87,"l":10.35,"c":10.53,"v":599800},{"d":"2004-11-23","o":10.51,"h":10.59,"l":10.2,"c":10.37,"v":423400},{"d":"2004-11-24","o":10.44,"h":10.44,"l":10.2,"c":10.24,"v":600100},{"d":"2004-11-26","o":10.34,"h":10.36,"l":10.24,"c":10.3,"v":93200},{"d":"2004-11-29","o":10.28,"h":10.61,"l":10.28,"c":10.58,"v":607400},{"d":"2004-11-30","o":10.66,"h":10.66,"l":10.43,"c":10.57,"v":534600},{"d":"2004-12-01","o":11.06,"h":11.76,"l":10.86,"c":11.74,"v":1900300},{"d":"2004-12-02","o":11.74,"h":11.9,"l":11.5,"c":11.72,"v":671000},{"d":"2004-12-03","o":11.95,"h":12,"l":11.45,"c":11.46,"v":599100},{"d":"2004-12-06","o":11.45,"h":11.74,"l":11.42,"c":11.5,"v":386200},{"d":"2004-12-07","o":11.56,"h":11.6,"l":11.02,"c":11.04,"v":572400},{"d":"2004-12-08","o":11.35,"h":11.38,"l":11.01,"c":11.1,"v":482500},{"d":"2004-12-09","o":10.75,"h":10.8,"l":10.3,"c":10.48,"v":1222400},{"d":"2004-12-10","o":10.58,"h":10.71,"l":10.4,"c":10.6,"v":1255000},{"d":"2004-12-13","o":11,"h":11,"l":10.5,"c":10.72,"v":732300},{"d":"2004-12-14","o":10.9,"h":10.93,"l":10.59,"c":10.8,"v":791700},{"d":"2004-12-15","o":10.88,"h":10.88,"l":10.42,"c":10.47,"v":790900},{"d":"2004-12-16","o":10.5,"h":10.68,"l":10.37,"c":10.39,"v":977700},{"d":"2004-12-17","o":10.48,"h":10.55,"l":10.29,"c":10.32,"v":326400},{"d":"2004-12-20","o":10.3,"h":10.58,"l":10.27,"c":10.33,"v":652500},{"d":"2004-12-21","o":10.25,"h":10.72,"l":10.25,"c":10.47,"v":694300},{"d":"2004-12-22","o":10.56,"h":10.85,"l":10.47,"c":10.66,"v":1089900},{"d":"2004-12-23","o":10.66,"h":10.91,"l":10.63,"c":10.81,"v":528400},{"d":"2004-12-27","o":10.95,"h":10.95,"l":10.57,"c":10.83,"v":378200},{"d":"2004-12-28","o":10.92,"h":11.16,"l":10.76,"c":11.07,"v":530100},{"d":"2004-12-29","o":11,"h":11.12,"l":10.82,"c":10.86,"v":292500},{"d":"2004-12-30","o":11,"h":11,"l":10.83,"c":10.85,"v":420700},{"d":"2004-12-31","o":10.84,"h":11,"l":10.72,"c":10.75,"v":459500},{"d":"2005-01-03","o":10.87,"h":10.87,"l":10.36,"c":10.56,"v":898400},{"d":"2005-01-04","o":10.44,"h":10.74,"l":10.35,"c":10.41,"v":677600},{"d":"2005-01-05","o":10.35,"h":10.57,"l":10.3,"c":10.4,"v":629900},{"d":"2005-01-06","o":10.4,"h":10.46,"l":10.22,"c":10.24,"v":582000},{"d":"2005-01-07","o":10.17,"h":10.33,"l":10.17,"c":10.28,"v":676100},{"d":"2005-01-10","o":10.2,"h":10.38,"l":10.2,"c":10.29,"v":760600},{"d":"2005-01-11","o":10.45,"h":10.45,"l":9.98,"c":10.08,"v":801200},{"d":"2005-01-12","o":10.07,"h":10.19,"l":10.05,"c":10.11,"v":542100},{"d":"2005-01-13","o":10.25,"h":10.25,"l":10.07,"c":10.1,"v":599100},{"d":"2005-01-14","o":10.1,"h":10.35,"l":10.1,"c":10.28,"v":1272200},{"d":"2005-01-18","o":10.16,"h":10.65,"l":10.15,"c":10.62,"v":930100},{"d":"2005-01-19","o":10.74,"h":10.8,"l":10.51,"c":10.72,"v":903000},{"d":"2005-01-20","o":10.7,"h":10.7,"l":10.35,"c":10.51,"v":745900},{"d":"2005-01-21","o":10.51,"h":10.61,"l":10.15,"c":10.24,"v":545400},{"d":"2005-01-24","o":10.26,"h":10.29,"l":9.27,"c":9.49,"v":1259400},{"d":"2005-01-25","o":9.5,"h":9.72,"l":9.25,"c":9.44,"v":1266500},{"d":"2005-01-26","o":9.53,"h":9.74,"l":7.78,"c":8.5,"v":7266200},{"d":"2005-01-27","o":8.49,"h":8.93,"l":8.4,"c":8.85,"v":2787200},{"d":"2005-01-28","o":9,"h":9,"l":8.58,"c":8.76,"v":1204000},{"d":"2005-01-31","o":8.88,"h":8.88,"l":8.48,"c":8.66,"v":1054300},{"d":"2005-02-01","o":8.66,"h":8.7,"l":8.23,"c":8.66,"v":1332500},{"d":"2005-02-02","o":8.55,"h":8.89,"l":8.55,"c":8.7,"v":662100},{"d":"2005-02-03","o":8.6,"h":8.6,"l":7.76,"c":7.95,"v":2141300},{"d":"2005-02-04","o":7.75,"h":8,"l":7.58,"c":7.99,"v":1559900},{"d":"2005-02-07","o":8.34,"h":8.44,"l":7.59,"c":7.97,"v":1807400},{"d":"2005-02-08","o":8.06,"h":8.07,"l":7.7,"c":7.73,"v":661300},{"d":"2005-02-09","o":7.84,"h":7.84,"l":7.48,"c":7.58,"v":779100},{"d":"2005-02-10","o":7.51,"h":7.73,"l":7.42,"c":7.7,"v":711500},{"d":"2005-02-11","o":7.71,"h":7.83,"l":7.62,"c":7.74,"v":690200},{"d":"2005-02-14","o":7.63,"h":8.3,"l":7.63,"c":8,"v":1161900},{"d":"2005-02-15","o":8.08,"h":8.32,"l":8,"c":8.3,"v":1432600},{"d":"2005-02-16","o":8.32,"h":8.34,"l":8.12,"c":8.31,"v":717000},{"d":"2005-02-17","o":8.28,"h":8.28,"l":7.87,"c":7.91,"v":1116000},{"d":"2005-02-18","o":7.85,"h":7.95,"l":7.49,"c":7.6,"v":1066400},{"d":"2005-02-22","o":7.56,"h":7.65,"l":7.35,"c":7.35,"v":774600},{"d":"2005-02-23","o":7.34,"h":7.57,"l":7.34,"c":7.45,"v":459900},{"d":"2005-02-24","o":7.54,"h":7.61,"l":7.38,"c":7.59,"v":532200},{"d":"2005-02-25","o":7.6,"h":7.65,"l":7.5,"c":7.6,"v":721000},{"d":"2005-02-28","o":7.81,"h":7.85,"l":7.46,"c":7.57,"v":1460000},{"d":"2005-03-01","o":7.57,"h":7.63,"l":7.37,"c":7.4,"v":743800},{"d":"2005-03-02","o":7.62,"h":7.68,"l":7.4,"c":7.43,"v":1756700},{"d":"2005-03-03","o":7.8,"h":7.92,"l":7.43,"c":7.55,"v":2293600},{"d":"2005-03-04","o":7.65,"h":7.69,"l":7.5,"c":7.53,"v":810100},{"d":"2005-03-07","o":7.7,"h":7.95,"l":7.55,"c":7.88,"v":1594600},{"d":"2005-03-08","o":7.88,"h":8.01,"l":7.69,"c":7.69,"v":864500},{"d":"2005-03-09","o":7.7,"h":7.79,"l":7.56,"c":7.6,"v":689400},{"d":"2005-03-10","o":7.63,"h":7.7,"l":7.4,"c":7.5,"v":470500},{"d":"2005-03-11","o":7.54,"h":7.54,"l":7.23,"c":7.32,"v":927000},{"d":"2005-03-14","o":7.29,"h":7.49,"l":7.05,"c":7.15,"v":773300},{"d":"2005-03-15","o":7.25,"h":7.27,"l":6.81,"c":6.92,"v":585700},{"d":"2005-03-16","o":6.86,"h":6.87,"l":6.47,"c":6.68,"v":1263500},{"d":"2005-03-17","o":6.73,"h":6.84,"l":6.67,"c":6.7,"v":457100},{"d":"2005-03-18","o":6.66,"h":6.76,"l":6.52,"c":6.58,"v":653200},{"d":"2005-03-21","o":6.6,"h":6.65,"l":6.5,"c":6.62,"v":504100},{"d":"2005-03-22","o":6.66,"h":6.7,"l":6.37,"c":6.42,"v":416500},{"d":"2005-03-23","o":6.38,"h":6.4,"l":5.84,"c":5.96,"v":1294000},{"d":"2005-03-24","o":6.02,"h":6.4,"l":5.99,"c":6.31,"v":1211500},{"d":"2005-03-28","o":6.32,"h":6.4,"l":6.3,"c":6.38,"v":609700},{"d":"2005-03-29","o":6.35,"h":6.46,"l":6.16,"c":6.17,"v":508000},{"d":"2005-03-30","o":6.25,"h":6.41,"l":6.16,"c":6.36,"v":654100},{"d":"2005-03-31","o":6.41,"h":6.41,"l":6.15,"c":6.24,"v":591600},{"d":"2005-04-01","o":6.26,"h":6.26,"l":5.75,"c":5.89,"v":1617400},{"d":"2005-04-04","o":5.84,"h":6.18,"l":5.75,"c":6.05,"v":1419900},{"d":"2005-04-05","o":6,"h":6.07,"l":5.86,"c":6.01,"v":652000},{"d":"2005-04-06","o":6.05,"h":6.08,"l":5.96,"c":6,"v":345700},{"d":"2005-04-07","o":6.07,"h":6.32,"l":6,"c":6.2,"v":969400},{"d":"2005-04-08","o":6.22,"h":6.24,"l":6.1,"c":6.11,"v":796900},{"d":"2005-04-11","o":6.2,"h":6.26,"l":5.77,"c":5.96,"v":1382400},{"d":"2005-04-12","o":5.99,"h":5.99,"l":5.75,"c":5.9,"v":789000},{"d":"2005-04-13","o":6,"h":6.18,"l":5.96,"c":6.1,"v":2419300},{"d":"2005-04-14","o":6.18,"h":6.41,"l":6.03,"c":6.4,"v":2545900},{"d":"2005-04-15","o":6.44,"h":7.12,"l":6.35,"c":6.85,"v":3104500},{"d":"2005-04-18","o":6.9,"h":7,"l":6.7,"c":6.88,"v":1512700},{"d":"2005-04-19","o":6.88,"h":7.06,"l":6.61,"c":6.95,"v":1635300},{"d":"2005-04-20","o":7.4,"h":8.84,"l":7.36,"c":8.36,"v":10518700},{"d":"2005-04-21","o":8.44,"h":8.48,"l":7.89,"c":8.34,"v":2453400},{"d":"2005-04-22","o":8.26,"h":8.45,"l":7.96,"c":8.16,"v":1181800},{"d":"2005-04-25","o":8.16,"h":8.35,"l":8.13,"c":8.22,"v":700200},{"d":"2005-04-26","o":8.09,"h":8.47,"l":8.06,"c":8.19,"v":1085300},{"d":"2005-04-27","o":8.11,"h":8.77,"l":8.04,"c":8.53,"v":1572100},{"d":"2005-04-28","o":8.44,"h":8.74,"l":8.39,"c":8.43,"v":884900},{"d":"2005-04-29","o":8.41,"h":8.67,"l":8.25,"c":8.42,"v":593100},{"d":"2005-05-02","o":8.42,"h":8.56,"l":8.26,"c":8.39,"v":828600},{"d":"2005-05-03","o":8.5,"h":8.56,"l":8.27,"c":8.35,"v":775300},{"d":"2005-05-04","o":8.26,"h":8.36,"l":8.2,"c":8.31,"v":1005600},{"d":"2005-05-05","o":8.26,"h":8.39,"l":8.09,"c":8.35,"v":705900},{"d":"2005-05-06","o":8.33,"h":8.58,"l":8.33,"c":8.43,"v":730000},{"d":"2005-05-09","o":8.45,"h":8.9,"l":8.44,"c":8.8,"v":1478300},{"d":"2005-05-10","o":8.82,"h":8.82,"l":8.5,"c":8.55,"v":681400},{"d":"2005-05-11","o":8.55,"h":8.58,"l":8.19,"c":8.52,"v":938100},{"d":"2005-05-12","o":8.55,"h":8.75,"l":8.43,"c":8.53,"v":623200},{"d":"2005-05-13","o":8.55,"h":8.73,"l":8.28,"c":8.35,"v":595100},{"d":"2005-05-16","o":8.47,"h":8.53,"l":8.03,"c":8.2,"v":1387300},{"d":"2005-05-17","o":8.12,"h":8.35,"l":8.12,"c":8.3,"v":418800},{"d":"2005-05-18","o":8.35,"h":8.4,"l":8.06,"c":8.19,"v":616900},{"d":"2005-05-19","o":8.19,"h":8.2,"l":7.6,"c":8.08,"v":1389300},{"d":"2005-05-20","o":8.08,"h":8.29,"l":7.67,"c":7.94,"v":866700},{"d":"2005-05-23","o":7.4,"h":7.5,"l":6.96,"c":7.34,"v":1786100},{"d":"2005-05-24","o":7.24,"h":7.49,"l":7.2,"c":7.29,"v":1165500},{"d":"2005-05-25","o":7.26,"h":7.29,"l":7.15,"c":7.19,"v":622600},{"d":"2005-05-26","o":7.21,"h":7.42,"l":7.11,"c":7.24,"v":690500},{"d":"2005-05-27","o":7.33,"h":7.38,"l":7.12,"c":7.18,"v":440800},{"d":"2005-05-31","o":7.14,"h":7.4,"l":7.14,"c":7.27,"v":348100},{"d":"2005-06-01","o":7.3,"h":7.4,"l":7.21,"c":7.25,"v":475700},{"d":"2005-06-02","o":7.17,"h":7.74,"l":7.17,"c":7.65,"v":685900},{"d":"2005-06-03","o":7.62,"h":7.75,"l":7.55,"c":7.57,"v":312300},{"d":"2005-06-06","o":7.53,"h":7.58,"l":7.39,"c":7.49,"v":504400},{"d":"2005-06-07","o":7.38,"h":7.57,"l":7.1,"c":7.28,"v":417800},{"d":"2005-06-08","o":7.33,"h":7.33,"l":7.1,"c":7.11,"v":406500},{"d":"2005-06-09","o":7.15,"h":7.57,"l":7.1,"c":7.54,"v":507300},{"d":"2005-06-10","o":7.52,"h":7.57,"l":7.41,"c":7.46,"v":500300},{"d":"2005-06-13","o":7.46,"h":7.76,"l":7.41,"c":7.66,"v":486100},{"d":"2005-06-14","o":7.68,"h":7.68,"l":7.33,"c":7.46,"v":586500},{"d":"2005-06-15","o":7.44,"h":7.54,"l":7.24,"c":7.29,"v":451300},{"d":"2005-06-16","o":7.27,"h":7.57,"l":7.27,"c":7.5,"v":478300},{"d":"2005-06-17","o":7.45,"h":7.59,"l":7.34,"c":7.56,"v":733000},{"d":"2005-06-20","o":7.55,"h":7.6,"l":7.42,"c":7.45,"v":475600},{"d":"2005-06-21","o":7.41,"h":7.49,"l":7.19,"c":7.37,"v":308200},{"d":"2005-06-22","o":7.37,"h":7.47,"l":7.15,"c":7.25,"v":312700},{"d":"2005-06-23","o":7.2,"h":7.31,"l":6.93,"c":6.93,"v":692400},{"d":"2005-06-24","o":6.92,"h":7.07,"l":6.92,"c":7.07,"v":619700},{"d":"2005-06-27","o":7,"h":7.07,"l":6.95,"c":6.96,"v":364600},{"d":"2005-06-28","o":7.04,"h":7.42,"l":6.95,"c":7.4,"v":624600},{"d":"2005-06-29","o":7.42,"h":7.47,"l":7.28,"c":7.32,"v":294000},{"d":"2005-06-30","o":7.4,"h":7.5,"l":7.34,"c":7.37,"v":388800},{"d":"2005-07-01","o":7.35,"h":7.54,"l":7.35,"c":7.44,"v":267800},{"d":"2005-07-05","o":7.41,"h":7.79,"l":7.41,"c":7.79,"v":406100},{"d":"2005-07-06","o":7.79,"h":7.94,"l":7.68,"c":7.72,"v":419700},{"d":"2005-07-07","o":7.56,"h":7.85,"l":7.56,"c":7.78,"v":283800},{"d":"2005-07-08","o":7.75,"h":8.25,"l":7.75,"c":8.14,"v":608100},{"d":"2005-07-11","o":8.11,"h":8.35,"l":8.11,"c":8.34,"v":636900},{"d":"2005-07-12","o":8.35,"h":8.41,"l":8.02,"c":8.2,"v":861700},{"d":"2005-07-13","o":8.18,"h":8.25,"l":8.07,"c":8.07,"v":498600},{"d":"2005-07-14","o":8.1,"h":8.32,"l":7.92,"c":7.95,"v":709000},{"d":"2005-07-15","o":7.9,"h":8,"l":7.61,"c":7.7,"v":708700},{"d":"2005-07-18","o":7.66,"h":7.71,"l":7.31,"c":7.4,"v":671500},{"d":"2005-07-19","o":7.25,"h":7.38,"l":6.92,"c":7.05,"v":1572600},{"d":"2005-07-20","o":7.01,"h":7.01,"l":5.63,"c":6.17,"v":4232200},{"d":"2005-07-21","o":6.29,"h":6.3,"l":5.83,"c":5.88,"v":1627200},{"d":"2005-07-22","o":5.85,"h":6.06,"l":5.8,"c":6.06,"v":1199300},{"d":"2005-07-25","o":6.13,"h":6.25,"l":6.06,"c":6.18,"v":993100},{"d":"2005-07-26","o":6.24,"h":6.55,"l":6.18,"c":6.46,"v":1036000},{"d":"2005-07-27","o":6.46,"h":6.74,"l":6.42,"c":6.63,"v":864600},{"d":"2005-07-28","o":6.67,"h":6.79,"l":6.57,"c":6.7,"v":520700},{"d":"2005-07-29","o":6.7,"h":6.78,"l":6.51,"c":6.52,"v":569000},{"d":"2005-08-01","o":6.53,"h":6.63,"l":6.4,"c":6.56,"v":647800},{"d":"2005-08-02","o":6.52,"h":6.56,"l":6.43,"c":6.48,"v":581300},{"d":"2005-08-03","o":6.39,"h":6.45,"l":6.19,"c":6.23,"v":792000},{"d":"2005-08-04","o":6.18,"h":6.29,"l":6.18,"c":6.25,"v":336100},{"d":"2005-08-05","o":6.22,"h":6.31,"l":6.19,"c":6.23,"v":485600},{"d":"2005-08-08","o":6.14,"h":6.31,"l":6.13,"c":6.21,"v":719500},{"d":"2005-08-09","o":6.2,"h":6.29,"l":6.18,"c":6.25,"v":463400},{"d":"2005-08-10","o":6.25,"h":6.31,"l":6.06,"c":6.13,"v":639400},{"d":"2005-08-11","o":6.07,"h":6.25,"l":6.07,"c":6.21,"v":473800},{"d":"2005-08-12","o":6.19,"h":6.43,"l":6.07,"c":6.23,"v":679900},{"d":"2005-08-15","o":6.19,"h":6.6,"l":6.18,"c":6.54,"v":605600},{"d":"2005-08-16","o":6.5,"h":6.63,"l":6.38,"c":6.5,"v":871800},{"d":"2005-08-17","o":6.5,"h":6.71,"l":6.47,"c":6.67,"v":636300},{"d":"2005-08-18","o":6.69,"h":6.69,"l":6.36,"c":6.39,"v":1630000},{"d":"2005-08-19","o":6.36,"h":6.5,"l":6.28,"c":6.44,"v":687500},{"d":"2005-08-22","o":6.4,"h":6.6,"l":6.4,"c":6.53,"v":1399900},{"d":"2005-08-23","o":6.53,"h":6.58,"l":6.48,"c":6.48,"v":701700},{"d":"2005-08-24","o":6.48,"h":6.78,"l":6.45,"c":6.72,"v":1384600},{"d":"2005-08-25","o":6.78,"h":6.85,"l":6.68,"c":6.72,"v":661600},{"d":"2005-08-26","o":6.7,"h":6.75,"l":6.51,"c":6.51,"v":763400},{"d":"2005-08-29","o":6.5,"h":6.66,"l":6.43,"c":6.62,"v":353600},{"d":"2005-08-30","o":6.75,"h":6.96,"l":6.7,"c":6.77,"v":1067300},{"d":"2005-08-31","o":6.71,"h":6.85,"l":6.69,"c":6.81,"v":582600},{"d":"2005-09-01","o":6.83,"h":7.22,"l":6.81,"c":7.18,"v":518500},{"d":"2005-09-02","o":7.23,"h":7.26,"l":7.04,"c":7.13,"v":594700},{"d":"2005-09-06","o":7.15,"h":7.42,"l":7.08,"c":7.29,"v":569700},{"d":"2005-09-07","o":7.23,"h":7.44,"l":7.12,"c":7.2,"v":466100},{"d":"2005-09-08","o":7.2,"h":7.29,"l":6.96,"c":7.02,"v":428700},{"d":"2005-09-09","o":7.01,"h":7.1,"l":6.98,"c":7.07,"v":299200},{"d":"2005-09-12","o":7.03,"h":7.29,"l":7,"c":7.23,"v":377200},{"d":"2005-09-13","o":7.21,"h":7.25,"l":7.09,"c":7.17,"v":220900},{"d":"2005-09-14","o":7.14,"h":7.17,"l":6.85,"c":6.96,"v":319100},{"d":"2005-09-15","o":6.96,"h":7.03,"l":6.74,"c":6.84,"v":578200},{"d":"2005-09-16","o":6.89,"h":6.91,"l":6.82,"c":6.86,"v":507700},{"d":"2005-09-19","o":6.85,"h":6.85,"l":6.6,"c":6.65,"v":411900},{"d":"2005-09-20","o":6.65,"h":6.77,"l":6.47,"c":6.5,"v":589300},{"d":"2005-09-21","o":6.45,"h":6.48,"l":6.27,"c":6.27,"v":1025200},{"d":"2005-09-22","o":6.26,"h":6.53,"l":6.2,"c":6.31,"v":840400},{"d":"2005-09-23","o":6.35,"h":6.67,"l":6.27,"c":6.62,"v":694500},{"d":"2005-09-26","o":6.67,"h":6.67,"l":6.51,"c":6.64,"v":412900},{"d":"2005-09-27","o":6.6,"h":6.7,"l":6.45,"c":6.6,"v":404800},{"d":"2005-09-28","o":6.57,"h":6.61,"l":6.44,"c":6.55,"v":225200},{"d":"2005-09-29","o":6.51,"h":6.69,"l":6.41,"c":6.67,"v":275500},{"d":"2005-09-30","o":6.69,"h":6.75,"l":6.5,"c":6.72,"v":448900},{"d":"2005-10-03","o":6.72,"h":6.84,"l":6.6,"c":6.7,"v":570400},{"d":"2005-10-04","o":6.72,"h":6.78,"l":6.57,"c":6.66,"v":379000},{"d":"2005-10-05","o":6.6,"h":6.66,"l":6.4,"c":6.4,"v":439500},{"d":"2005-10-06","o":6.4,"h":6.59,"l":6.33,"c":6.41,"v":550000},{"d":"2005-10-07","o":6.39,"h":6.51,"l":6.31,"c":6.41,"v":368600},{"d":"2005-10-10","o":6.52,"h":6.72,"l":6.46,"c":6.6,"v":576900},{"d":"2005-10-11","o":6.63,"h":6.66,"l":6.54,"c":6.59,"v":813700},{"d":"2005-10-12","o":6.56,"h":6.65,"l":6.5,"c":6.59,"v":565500},{"d":"2005-10-13","o":6.62,"h":6.63,"l":6.4,"c":6.63,"v":243100},{"d":"2005-10-14","o":6.66,"h":7.11,"l":6.65,"c":7.02,"v":777500},{"d":"2005-10-17","o":6.97,"h":7.14,"l":6.96,"c":7.08,"v":668600},{"d":"2005-10-18","o":7.08,"h":7.17,"l":6.83,"c":7.1,"v":474500},{"d":"2005-10-19","o":7.07,"h":7.32,"l":6.96,"c":7.29,"v":784100},{"d":"2005-10-20","o":7.29,"h":7.41,"l":7.02,"c":7.3,"v":557100},{"d":"2005-10-21","o":7.29,"h":7.52,"l":7.19,"c":7.34,"v":772000},{"d":"2005-10-24","o":7.3,"h":7.6,"l":7.3,"c":7.59,"v":743300},{"d":"2005-10-25","o":7.59,"h":7.69,"l":7.18,"c":7.4,"v":1566900},{"d":"2005-10-26","o":7.35,"h":7.42,"l":6.95,"c":7.2,"v":1165300},{"d":"2005-10-27","o":7.13,"h":7.2,"l":6.75,"c":6.84,"v":792300},{"d":"2005-10-28","o":6.81,"h":7.15,"l":6.8,"c":7.11,"v":919400},{"d":"2005-10-31","o":7.1,"h":7.4,"l":7.05,"c":7.38,"v":698700},{"d":"2005-11-01","o":7.3,"h":7.3,"l":6.86,"c":6.95,"v":909900},{"d":"2005-11-02","o":6.9,"h":7.17,"l":6.89,"c":7.15,"v":914700},{"d":"2005-11-03","o":7.08,"h":7.26,"l":6.93,"c":7.04,"v":933700},{"d":"2005-11-04","o":7.07,"h":7.2,"l":6.91,"c":7,"v":623200},{"d":"2005-11-07","o":7,"h":7.1,"l":6.95,"c":6.99,"v":450000},{"d":"2005-11-08","o":7.01,"h":7.01,"l":6.8,"c":6.9,"v":418200},{"d":"2005-11-09","o":6.96,"h":7,"l":6.71,"c":6.77,"v":433500},{"d":"2005-11-10","o":6.75,"h":7.01,"l":6.66,"c":6.99,"v":338600},{"d":"2005-11-11","o":6.96,"h":7,"l":6.88,"c":6.98,"v":427300},{"d":"2005-11-14","o":6.9,"h":7.01,"l":6.77,"c":6.85,"v":472000},{"d":"2005-11-15","o":6.82,"h":6.85,"l":6.67,"c":6.73,"v":437100},{"d":"2005-11-16","o":6.71,"h":6.75,"l":6.49,"c":6.59,"v":422800},{"d":"2005-11-17","o":6.65,"h":6.65,"l":6.27,"c":6.3,"v":715000},{"d":"2005-11-18","o":6.34,"h":6.48,"l":6.22,"c":6.44,"v":858200},{"d":"2005-11-21","o":6.44,"h":6.5,"l":6.22,"c":6.27,"v":946900},{"d":"2005-11-22","o":6.24,"h":6.36,"l":6.2,"c":6.29,"v":1333600},{"d":"2005-11-23","o":6.3,"h":6.78,"l":6.29,"c":6.75,"v":850600},{"d":"2005-11-25","o":6.75,"h":6.9,"l":6.71,"c":6.9,"v":220700},{"d":"2005-11-28","o":6.9,"h":7.03,"l":6.75,"c":6.78,"v":684400},{"d":"2005-11-29","o":6.86,"h":6.95,"l":6.69,"c":6.84,"v":561000},{"d":"2005-11-30","o":6.84,"h":6.95,"l":6.79,"c":6.92,"v":729700},{"d":"2005-12-01","o":6.92,"h":7.03,"l":6.88,"c":6.89,"v":593000},{"d":"2005-12-02","o":6.84,"h":6.99,"l":6.82,"c":6.91,"v":294700},{"d":"2005-12-05","o":6.89,"h":6.91,"l":6.63,"c":6.77,"v":400400},{"d":"2005-12-06","o":6.75,"h":6.9,"l":6.75,"c":6.76,"v":450500},{"d":"2005-12-07","o":6.8,"h":6.89,"l":6.62,"c":6.63,"v":410600},{"d":"2005-12-08","o":6.69,"h":7.1,"l":6.61,"c":7.07,"v":1053200},{"d":"2005-12-09","o":7.05,"h":7.13,"l":6.83,"c":6.91,"v":669300},{"d":"2005-12-12","o":6.9,"h":7,"l":6.78,"c":6.87,"v":385300},{"d":"2005-12-13","o":6.85,"h":6.96,"l":6.83,"c":6.86,"v":345800},{"d":"2005-12-14","o":6.85,"h":6.91,"l":6.61,"c":6.81,"v":598400},{"d":"2005-12-15","o":6.76,"h":6.81,"l":6.6,"c":6.8,"v":373200},{"d":"2005-12-16","o":6.76,"h":6.93,"l":6.75,"c":6.79,"v":605400},{"d":"2005-12-19","o":6.85,"h":6.85,"l":6.5,"c":6.59,"v":576100},{"d":"2005-12-20","o":6.55,"h":6.6,"l":6.45,"c":6.52,"v":417700},{"d":"2005-12-21","o":6.48,"h":6.64,"l":6.46,"c":6.6,"v":253300},{"d":"2005-12-22","o":6.56,"h":6.69,"l":6.56,"c":6.67,"v":508400},{"d":"2005-12-23","o":6.63,"h":6.78,"l":6.53,"c":6.77,"v":269200},{"d":"2005-12-27","o":6.73,"h":6.76,"l":6.36,"c":6.39,"v":327200},{"d":"2005-12-28","o":6.35,"h":6.43,"l":6.3,"c":6.39,"v":444500},{"d":"2005-12-29","o":6.5,"h":6.59,"l":6.39,"c":6.4,"v":578700},{"d":"2005-12-30","o":6.35,"h":6.53,"l":6.27,"c":6.47,"v":539100},{"d":"2006-01-03","o":6.35,"h":6.39,"l":5.96,"c":6.28,"v":1399000},{"d":"2006-01-04","o":6.3,"h":6.3,"l":6.06,"c":6.08,"v":741500},{"d":"2006-01-05","o":6.12,"h":6.28,"l":6.08,"c":6.21,"v":364700},{"d":"2006-01-06","o":6.25,"h":6.35,"l":6.12,"c":6.19,"v":593200},{"d":"2006-01-09","o":6.15,"h":6.36,"l":6.15,"c":6.34,"v":261700},{"d":"2006-01-10","o":6.34,"h":6.35,"l":6.18,"c":6.33,"v":375400},{"d":"2006-01-11","o":6.32,"h":6.33,"l":6.13,"c":6.25,"v":350900},{"d":"2006-01-12","o":6.59,"h":6.9,"l":6.43,"c":6.85,"v":1346700},{"d":"2006-01-13","o":6.83,"h":7.56,"l":6.83,"c":7.46,"v":1963600},{"d":"2006-01-17","o":7.38,"h":8.48,"l":7.36,"c":8.37,"v":2043300},{"d":"2006-01-18","o":8.26,"h":8.29,"l":7.72,"c":7.81,"v":1712100},{"d":"2006-01-19","o":7.8,"h":7.93,"l":7.58,"c":7.61,"v":1054500},{"d":"2006-01-20","o":7.64,"h":7.75,"l":7.58,"c":7.59,"v":399300},{"d":"2006-01-23","o":7.48,"h":7.65,"l":7.26,"c":7.48,"v":557800},{"d":"2006-01-24","o":7.44,"h":7.63,"l":7.39,"c":7.53,"v":901900},{"d":"2006-01-25","o":7.63,"h":8.69,"l":7.55,"c":8.05,"v":4254200},{"d":"2006-01-26","o":8.14,"h":8.61,"l":8.14,"c":8.54,"v":1514700},{"d":"2006-01-27","o":8.44,"h":8.53,"l":8.29,"c":8.4,"v":747800},{"d":"2006-01-30","o":8.42,"h":8.44,"l":8.17,"c":8.21,"v":979400},{"d":"2006-01-31","o":8.04,"h":8.25,"l":7.97,"c":8.18,"v":838600},{"d":"2006-02-01","o":8.06,"h":8.19,"l":7.81,"c":7.88,"v":1931900},{"d":"2006-02-02","o":7.81,"h":7.99,"l":7.78,"c":7.87,"v":577900},{"d":"2006-02-03","o":7.95,"h":8.15,"l":7.83,"c":7.91,"v":1066800},{"d":"2006-02-06","o":7.9,"h":8.13,"l":7.88,"c":8.08,"v":776400},{"d":"2006-02-07","o":8.01,"h":8.08,"l":7.75,"c":7.9,"v":644900},{"d":"2006-02-08","o":7.96,"h":8.06,"l":7.9,"c":8.01,"v":296700},{"d":"2006-02-09","o":7.99,"h":8.56,"l":7.89,"c":8.41,"v":957400},{"d":"2006-02-10","o":8.36,"h":8.48,"l":8.1,"c":8.25,"v":635500},{"d":"2006-02-13","o":8.19,"h":8.24,"l":7.96,"c":8.12,"v":496400},{"d":"2006-02-14","o":8.18,"h":8.37,"l":8.1,"c":8.17,"v":457500},{"d":"2006-02-15","o":8.13,"h":8.4,"l":8.1,"c":8.33,"v":369300},{"d":"2006-02-16","o":8.34,"h":8.5,"l":8.2,"c":8.31,"v":419600},{"d":"2006-02-17","o":8.35,"h":8.5,"l":8.27,"c":8.41,"v":395900},{"d":"2006-02-21","o":8.45,"h":8.48,"l":7.93,"c":8,"v":802800},{"d":"2006-02-22","o":8.05,"h":8.24,"l":7.99,"c":8.21,"v":456400},{"d":"2006-02-23","o":8.17,"h":8.45,"l":8.08,"c":8.34,"v":469500},{"d":"2006-02-24","o":8.3,"h":8.4,"l":8.17,"c":8.38,"v":291500},{"d":"2006-02-27","o":8.26,"h":8.35,"l":7.9,"c":8.25,"v":952000},{"d":"2006-02-28","o":8.2,"h":8.28,"l":8.1,"c":8.16,"v":357300},{"d":"2006-03-01","o":8.11,"h":8.52,"l":8.11,"c":8.46,"v":699400},{"d":"2006-03-02","o":8.5,"h":8.7,"l":8.34,"c":8.58,"v":587200},{"d":"2006-03-03","o":8.51,"h":8.62,"l":8.29,"c":8.43,"v":545100},{"d":"2006-03-06","o":8.39,"h":8.44,"l":8.13,"c":8.3,"v":341600},{"d":"2006-03-07","o":8.2,"h":8.3,"l":8.1,"c":8.13,"v":329800},{"d":"2006-03-08","o":8.1,"h":8.17,"l":8.01,"c":8.07,"v":189000},{"d":"2006-03-09","o":8.04,"h":8.1,"l":7.97,"c":8.01,"v":262700},{"d":"2006-03-10","o":7.99,"h":8.25,"l":7.99,"c":8.21,"v":181300},{"d":"2006-03-13","o":8.18,"h":8.49,"l":8.18,"c":8.4,"v":466300},{"d":"2006-03-14","o":8.36,"h":8.36,"l":8.16,"c":8.26,"v":254500},{"d":"2006-03-15","o":8.29,"h":8.43,"l":8.12,"c":8.42,"v":303000},{"d":"2006-03-16","o":8.41,"h":8.46,"l":8.32,"c":8.45,"v":239200},{"d":"2006-03-17","o":8.49,"h":9.16,"l":8.22,"c":9.05,"v":1383000},{"d":"2006-03-20","o":9.05,"h":9.45,"l":8.77,"c":9.23,"v":1228900},{"d":"2006-03-21","o":9.24,"h":9.24,"l":8.75,"c":8.77,"v":523300},{"d":"2006-03-22","o":8.79,"h":8.94,"l":8.61,"c":8.76,"v":681200},{"d":"2006-03-23","o":8.72,"h":8.87,"l":8.62,"c":8.67,"v":456200},{"d":"2006-03-24","o":8.7,"h":8.99,"l":8.69,"c":8.97,"v":440200},{"d":"2006-03-27","o":8.96,"h":9.07,"l":8.93,"c":9,"v":518300},{"d":"2006-03-28","o":9.05,"h":9.16,"l":8.89,"c":9.02,"v":447900},{"d":"2006-03-29","o":9,"h":9.25,"l":9,"c":9.21,"v":353600},{"d":"2006-03-30","o":9.21,"h":9.43,"l":9.05,"c":9.33,"v":669500},{"d":"2006-03-31","o":9.32,"h":9.39,"l":9.05,"c":9.17,"v":706800},{"d":"2006-04-03","o":9.15,"h":9.32,"l":8.97,"c":9.03,"v":570300},{"d":"2006-04-04","o":8.99,"h":9.17,"l":8.76,"c":9.04,"v":652700},{"d":"2006-04-05","o":9.02,"h":9.07,"l":8.88,"c":8.98,"v":407900},{"d":"2006-04-06","o":8.93,"h":8.99,"l":8.83,"c":8.91,"v":289300},{"d":"2006-04-07","o":8.88,"h":9.1,"l":8.81,"c":8.91,"v":306900},{"d":"2006-04-10","o":8.87,"h":8.94,"l":8.72,"c":8.92,"v":371800},{"d":"2006-04-11","o":8.94,"h":8.95,"l":8.72,"c":8.74,"v":433200},{"d":"2006-04-12","o":8.7,"h":9.01,"l":8.68,"c":9.01,"v":535300},{"d":"2006-04-13","o":9.03,"h":9.08,"l":8.9,"c":9.05,"v":357000},{"d":"2006-04-17","o":9.01,"h":9.19,"l":8.91,"c":9.01,"v":433900},{"d":"2006-04-18","o":9,"h":9.53,"l":8.99,"c":9.43,"v":852900},{"d":"2006-04-19","o":9.48,"h":9.75,"l":9.32,"c":9.52,"v":682300},{"d":"2006-04-20","o":9.49,"h":9.52,"l":9.31,"c":9.46,"v":284200},{"d":"2006-04-21","o":9.44,"h":9.57,"l":9.09,"c":9.15,"v":485200},{"d":"2006-04-24","o":9.2,"h":9.27,"l":9.09,"c":9.16,"v":723500},{"d":"2006-04-25","o":9.11,"h":9.27,"l":8.92,"c":9.22,"v":647800},{"d":"2006-04-26","o":9.55,"h":9.62,"l":8.2,"c":8.54,"v":1797900},{"d":"2006-04-27","o":8.43,"h":8.73,"l":8.27,"c":8.56,"v":874400},{"d":"2006-04-28","o":8.49,"h":8.85,"l":8.37,"c":8.79,"v":543400},{"d":"2006-05-01","o":8.79,"h":9.07,"l":8.68,"c":8.89,"v":662000},{"d":"2006-05-02","o":9.35,"h":9.4,"l":8.68,"c":8.77,"v":753700},{"d":"2006-05-03","o":8.77,"h":8.81,"l":8.31,"c":8.36,"v":670400},{"d":"2006-05-04","o":8.33,"h":8.44,"l":8.25,"c":8.39,"v":234500},{"d":"2006-05-05","o":8.47,"h":8.69,"l":8.27,"c":8.6,"v":311000},{"d":"2006-05-08","o":8.62,"h":8.67,"l":8.46,"c":8.51,"v":225600},{"d":"2006-05-09","o":8.46,"h":8.55,"l":8.25,"c":8.3,"v":644500},{"d":"2006-05-10","o":8.32,"h":8.33,"l":8.04,"c":8.12,"v":307400},{"d":"2006-05-11","o":8.1,"h":8.15,"l":7.93,"c":7.98,"v":351600},{"d":"2006-05-12","o":7.92,"h":8,"l":7.52,"c":7.75,"v":902500},{"d":"2006-05-15","o":7.64,"h":8,"l":7.64,"c":7.77,"v":569400},{"d":"2006-05-16","o":7.77,"h":7.94,"l":7.69,"c":7.81,"v":243100},{"d":"2006-05-17","o":7.73,"h":7.81,"l":7.56,"c":7.76,"v":510400},{"d":"2006-05-18","o":7.75,"h":7.84,"l":7.66,"c":7.66,"v":279800},{"d":"2006-05-19","o":7.69,"h":7.71,"l":7.39,"c":7.49,"v":364200},{"d":"2006-05-22","o":7.42,"h":7.62,"l":7.33,"c":7.53,"v":352600},{"d":"2006-05-23","o":7.6,"h":7.68,"l":7.1,"c":7.19,"v":386400},{"d":"2006-05-24","o":7.14,"h":7.37,"l":6.98,"c":7.35,"v":847700},{"d":"2006-05-25","o":7.43,"h":7.57,"l":7.32,"c":7.57,"v":284500},{"d":"2006-05-26","o":7.6,"h":7.7,"l":7.5,"c":7.62,"v":271100},{"d":"2006-05-30","o":7.55,"h":7.57,"l":7.29,"c":7.37,"v":332700},{"d":"2006-05-31","o":7.37,"h":7.48,"l":7.32,"c":7.39,"v":599500},{"d":"2006-06-01","o":7.43,"h":7.49,"l":7.37,"c":7.45,"v":184400},{"d":"2006-06-02","o":7.52,"h":8.15,"l":7.52,"c":7.79,"v":633300},{"d":"2006-06-05","o":7.79,"h":7.79,"l":7.45,"c":7.57,"v":476400},{"d":"2006-06-06","o":7.59,"h":7.74,"l":7.5,"c":7.69,"v":442200},{"d":"2006-06-07","o":7.68,"h":8.01,"l":7.52,"c":7.85,"v":357200},{"d":"2006-06-08","o":7.84,"h":8,"l":7.62,"c":7.93,"v":357000},{"d":"2006-06-09","o":7.94,"h":7.95,"l":7.63,"c":7.66,"v":526500},{"d":"2006-06-12","o":7.65,"h":7.69,"l":7.4,"c":7.45,"v":466500},{"d":"2006-06-13","o":7.41,"h":7.85,"l":7.4,"c":7.64,"v":367000},{"d":"2006-06-14","o":7.66,"h":7.66,"l":7.27,"c":7.39,"v":760900},{"d":"2006-06-15","o":7.43,"h":7.61,"l":7.43,"c":7.57,"v":342800},{"d":"2006-06-16","o":7.58,"h":7.64,"l":7.42,"c":7.59,"v":1089900},{"d":"2006-06-19","o":7.64,"h":7.68,"l":7.51,"c":7.6,"v":289400},{"d":"2006-06-20","o":7.58,"h":7.68,"l":7.53,"c":7.62,"v":304500},{"d":"2006-06-21","o":7.58,"h":7.63,"l":7.42,"c":7.55,"v":296400},{"d":"2006-06-22","o":7.51,"h":7.59,"l":7.31,"c":7.44,"v":260000},{"d":"2006-06-23","o":7.4,"h":7.52,"l":7.31,"c":7.5,"v":136400},{"d":"2006-06-26","o":7.53,"h":7.58,"l":7.4,"c":7.49,"v":241300},{"d":"2006-06-27","o":7.5,"h":7.5,"l":7.09,"c":7.16,"v":635400},{"d":"2006-06-28","o":7.15,"h":7.2,"l":7.02,"c":7.05,"v":229900},{"d":"2006-06-29","o":7.06,"h":7.28,"l":7.02,"c":7.24,"v":406800},{"d":"2006-06-30","o":7.29,"h":7.39,"l":7.18,"c":7.39,"v":736300},{"d":"2006-07-03","o":7.42,"h":7.68,"l":7.29,"c":7.59,"v":337000},{"d":"2006-07-05","o":7.5,"h":7.56,"l":7.35,"c":7.5,"v":262700},{"d":"2006-07-06","o":7.5,"h":7.52,"l":7.28,"c":7.35,"v":295700},{"d":"2006-07-07","o":7.31,"h":7.44,"l":7.09,"c":7.2,"v":319700},{"d":"2006-07-10","o":6.91,"h":7.02,"l":6.48,"c":6.98,"v":768600},{"d":"2006-07-11","o":6.92,"h":7,"l":6.84,"c":6.99,"v":392300},{"d":"2006-07-12","o":6.94,"h":6.96,"l":6.77,"c":6.85,"v":327900},{"d":"2006-07-13","o":6.75,"h":6.86,"l":6.62,"c":6.66,"v":233800},{"d":"2006-07-14","o":6.69,"h":6.74,"l":6.45,"c":6.67,"v":369800},{"d":"2006-07-17","o":6.66,"h":6.73,"l":6.44,"c":6.55,"v":281300},{"d":"2006-07-18","o":6.55,"h":6.73,"l":6.5,"c":6.6,"v":253700},{"d":"2006-07-19","o":6.58,"h":6.98,"l":6.51,"c":6.84,"v":249700},{"d":"2006-07-20","o":6.84,"h":6.88,"l":6.53,"c":6.62,"v":260700},{"d":"2006-07-21","o":6.6,"h":6.64,"l":6.41,"c":6.51,"v":331800},{"d":"2006-07-24","o":6.51,"h":6.83,"l":6.51,"c":6.67,"v":294700},{"d":"2006-07-25","o":6.65,"h":6.81,"l":6.52,"c":6.74,"v":295300},{"d":"2006-07-26","o":6.61,"h":6.91,"l":6.15,"c":6.89,"v":603900},{"d":"2006-07-27","o":6.64,"h":6.89,"l":6.59,"c":6.63,"v":464800},{"d":"2006-07-28","o":6.66,"h":6.77,"l":6.46,"c":6.76,"v":441800},{"d":"2006-07-31","o":6.78,"h":6.83,"l":6.62,"c":6.76,"v":307000},{"d":"2006-08-01","o":6.61,"h":6.88,"l":6.47,"c":6.8,"v":591700},{"d":"2006-08-02","o":6.85,"h":6.85,"l":6.49,"c":6.61,"v":464200},{"d":"2006-08-03","o":6.55,"h":6.62,"l":6.32,"c":6.52,"v":669200},{"d":"2006-08-04","o":6.6,"h":6.75,"l":6.19,"c":6.34,"v":479900},{"d":"2006-08-07","o":6.3,"h":6.3,"l":6.02,"c":6.11,"v":432300},{"d":"2006-08-08","o":6.15,"h":6.21,"l":5.92,"c":6.04,"v":453100},{"d":"2006-08-09","o":6.07,"h":6.09,"l":5.94,"c":5.96,"v":310400},{"d":"2006-08-10","o":5.9,"h":6.09,"l":5.9,"c":5.97,"v":479900},{"d":"2006-08-11","o":5.93,"h":5.96,"l":5.8,"c":5.82,"v":257800},{"d":"2006-08-14","o":5.89,"h":5.97,"l":5.83,"c":5.84,"v":217300},{"d":"2006-08-15","o":5.93,"h":5.99,"l":5.81,"c":5.92,"v":425800},{"d":"2006-08-16","o":5.99,"h":6,"l":5.86,"c":5.89,"v":171200},{"d":"2006-08-17","o":5.85,"h":6.08,"l":5.85,"c":5.95,"v":476300},{"d":"2006-08-18","o":5.99,"h":6,"l":5.91,"c":5.94,"v":382200},{"d":"2006-08-21","o":5.93,"h":5.97,"l":5.8,"c":5.88,"v":225800},{"d":"2006-08-22","o":5.85,"h":5.95,"l":5.84,"c":5.89,"v":159600},{"d":"2006-08-23","o":5.9,"h":5.96,"l":5.76,"c":5.81,"v":236900},{"d":"2006-08-24","o":5.8,"h":5.9,"l":5.62,"c":5.66,"v":390000},{"d":"2006-08-25","o":5.65,"h":5.73,"l":5.65,"c":5.69,"v":344000},{"d":"2006-08-28","o":5.67,"h":6.08,"l":5.67,"c":6.01,"v":1061900},{"d":"2006-08-29","o":6.05,"h":6.14,"l":5.88,"c":6.14,"v":329100},{"d":"2006-08-30","o":6.18,"h":6.28,"l":5.97,"c":6.06,"v":719600},{"d":"2006-08-31","o":6.01,"h":6.27,"l":5.96,"c":6.25,"v":290300},{"d":"2006-09-01","o":6.26,"h":6.31,"l":6.06,"c":6.11,"v":277500},{"d":"2006-09-05","o":6.15,"h":6.41,"l":6.14,"c":6.39,"v":184400},{"d":"2006-09-06","o":6.39,"h":6.45,"l":6.19,"c":6.38,"v":200900},{"d":"2006-09-07","o":6.32,"h":6.42,"l":6.23,"c":6.23,"v":139200},{"d":"2006-09-08","o":6.22,"h":6.23,"l":6.1,"c":6.15,"v":180200},{"d":"2006-09-11","o":6.09,"h":6.3,"l":6.09,"c":6.25,"v":126800},{"d":"2006-09-12","o":6.28,"h":6.45,"l":6.28,"c":6.45,"v":137400},{"d":"2006-09-13","o":6.46,"h":6.7,"l":6.41,"c":6.7,"v":160800},{"d":"2006-09-14","o":6.7,"h":6.76,"l":6.6,"c":6.76,"v":172800},{"d":"2006-09-15","o":6.82,"h":6.83,"l":6.62,"c":6.76,"v":576900},{"d":"2006-09-18","o":6.71,"h":6.78,"l":6.67,"c":6.71,"v":174800},{"d":"2006-09-19","o":6.69,"h":6.71,"l":6.35,"c":6.56,"v":165600},{"d":"2006-09-20","o":6.64,"h":6.73,"l":6.55,"c":6.64,"v":139900},{"d":"2006-09-21","o":6.68,"h":6.7,"l":6.48,"c":6.57,"v":96000},{"d":"2006-09-22","o":6.53,"h":7.06,"l":6.53,"c":6.71,"v":691300},{"d":"2006-09-25","o":6.8,"h":6.99,"l":6.7,"c":6.98,"v":306400},{"d":"2006-09-26","o":6.95,"h":7.79,"l":6.95,"c":7.65,"v":1450600},{"d":"2006-09-27","o":7.65,"h":8.06,"l":7.52,"c":7.8,"v":1389200},{"d":"2006-09-28","o":12.99,"h":13.34,"l":10.87,"c":11.56,"v":24482300},{"d":"2006-09-29","o":11.58,"h":12.02,"l":11.2,"c":11.38,"v":5198500},{"d":"2006-10-02","o":11.3,"h":11.56,"l":11.03,"c":11.31,"v":2201300},{"d":"2006-10-03","o":11,"h":11.39,"l":11,"c":11.38,"v":2116300},{"d":"2006-10-04","o":11.33,"h":11.87,"l":11.31,"c":11.74,"v":2593400},{"d":"2006-10-05","o":11.7,"h":12.95,"l":11.6,"c":12.94,"v":2840100},{"d":"2006-10-06","o":13,"h":13.65,"l":12.79,"c":13.61,"v":3639700},{"d":"2006-10-09","o":13.58,"h":13.76,"l":13.08,"c":13.38,"v":995600},{"d":"2006-10-10","o":13.35,"h":13.9,"l":13.26,"c":13.74,"v":1493500},{"d":"2006-10-11","o":13.77,"h":13.91,"l":13.54,"c":13.88,"v":1194700},{"d":"2006-10-12","o":13.95,"h":14.71,"l":13.87,"c":14.66,"v":1708800},{"d":"2006-10-13","o":14.7,"h":15.33,"l":14.68,"c":15.03,"v":2957200},{"d":"2006-10-16","o":15,"h":15.13,"l":14.6,"c":14.96,"v":1269100},{"d":"2006-10-17","o":14.85,"h":14.94,"l":14.27,"c":14.72,"v":851500},{"d":"2006-10-18","o":14.83,"h":14.94,"l":13.83,"c":14.04,"v":1612600},{"d":"2006-10-19","o":13.97,"h":14.15,"l":13.8,"c":14.13,"v":1452400},{"d":"2006-10-20","o":14.18,"h":14.22,"l":13.91,"c":14.12,"v":707900},{"d":"2006-10-23","o":14.02,"h":14.28,"l":13.83,"c":14.12,"v":766600},{"d":"2006-10-24","o":14.19,"h":14.19,"l":13.76,"c":14.13,"v":874100},{"d":"2006-10-25","o":13.75,"h":14.42,"l":13.22,"c":14.22,"v":1474600},{"d":"2006-10-26","o":14.2,"h":14.5,"l":14.1,"c":14.38,"v":1568000},{"d":"2006-10-27","o":14.35,"h":14.58,"l":14.27,"c":14.5,"v":954800},{"d":"2006-10-30","o":14.21,"h":14.66,"l":13.96,"c":14.53,"v":1077600},{"d":"2006-10-31","o":13.9,"h":14.16,"l":13.74,"c":13.86,"v":2549900},{"d":"2006-11-01","o":13.78,"h":13.85,"l":12.85,"c":12.92,"v":2104600},{"d":"2006-11-02","o":12.92,"h":13.36,"l":12.92,"c":12.99,"v":1051000},{"d":"2006-11-03","o":13.06,"h":13.21,"l":12.83,"c":13,"v":785200},{"d":"2006-11-06","o":12.91,"h":13.06,"l":12.81,"c":12.99,"v":694400},{"d":"2006-11-07","o":12.95,"h":13.44,"l":12.92,"c":13.22,"v":651700},{"d":"2006-11-08","o":13.1,"h":13.2,"l":12.8,"c":13.17,"v":731300},{"d":"2006-11-09","o":13.16,"h":13.17,"l":12.6,"c":12.76,"v":593000},{"d":"2006-11-10","o":12.71,"h":12.83,"l":12.6,"c":12.83,"v":324100},{"d":"2006-11-13","o":12.74,"h":12.97,"l":12.55,"c":12.67,"v":307900},{"d":"2006-11-14","o":12.65,"h":12.9,"l":12.57,"c":12.85,"v":572200},{"d":"2006-11-15","o":12.82,"h":13.22,"l":12.78,"c":12.96,"v":679500},{"d":"2006-11-16","o":12.91,"h":13.04,"l":12.83,"c":12.95,"v":391600},{"d":"2006-11-17","o":12.95,"h":12.99,"l":12.7,"c":12.95,"v":420400},{"d":"2006-11-20","o":12.94,"h":13.06,"l":12.82,"c":13.01,"v":443000},{"d":"2006-11-21","o":13,"h":13.25,"l":12.94,"c":13.15,"v":599600},{"d":"2006-11-22","o":13.15,"h":13.64,"l":13.15,"c":13.35,"v":837300},{"d":"2006-11-24","o":13.25,"h":13.34,"l":13.07,"c":13.22,"v":138700},{"d":"2006-11-27","o":13.15,"h":13.24,"l":12.9,"c":13,"v":734000},{"d":"2006-11-28","o":13,"h":13.13,"l":12.81,"c":13.08,"v":652300},{"d":"2006-11-29","o":13.1,"h":13.34,"l":13.07,"c":13.25,"v":500300},{"d":"2006-11-30","o":13.15,"h":13.25,"l":12.99,"c":13.12,"v":680300},{"d":"2006-12-01","o":13.05,"h":13.3,"l":13,"c":13.08,"v":451200},{"d":"2006-12-04","o":13.09,"h":13.6,"l":13,"c":13.51,"v":1046300},{"d":"2006-12-05","o":13.59,"h":14.25,"l":13.45,"c":14.22,"v":890400},{"d":"2006-12-06","o":14.14,"h":14.28,"l":13.98,"c":14.07,"v":561100},{"d":"2006-12-07","o":14.11,"h":14.2,"l":14,"c":14.05,"v":251200},{"d":"2006-12-08","o":14,"h":14.34,"l":13.91,"c":14.16,"v":369000},{"d":"2006-12-11","o":14.09,"h":14.25,"l":13.99,"c":14.02,"v":268500},{"d":"2006-12-12","o":14,"h":14.21,"l":13.69,"c":13.71,"v":1792800},{"d":"2006-12-13","o":13.73,"h":13.96,"l":13.47,"c":13.5,"v":641200},{"d":"2006-12-14","o":13.46,"h":13.84,"l":13.34,"c":13.61,"v":643400},{"d":"2006-12-15","o":13.8,"h":13.9,"l":13.36,"c":13.52,"v":828000},{"d":"2006-12-18","o":13.57,"h":13.59,"l":13.01,"c":13.13,"v":693200},{"d":"2006-12-19","o":13.01,"h":13.1,"l":12.78,"c":12.96,"v":816900},{"d":"2006-12-20","o":12.99,"h":13.54,"l":12.99,"c":13.51,"v":389200},{"d":"2006-12-21","o":14,"h":14.23,"l":13.76,"c":13.96,"v":843000},{"d":"2006-12-22","o":13.9,"h":14.07,"l":13.8,"c":13.97,"v":599100},{"d":"2006-12-26","o":13.92,"h":14.14,"l":13.88,"c":14.09,"v":523100},{"d":"2006-12-27","o":14.15,"h":14.25,"l":14.01,"c":14.11,"v":495000},{"d":"2006-12-28","o":14.12,"h":14.12,"l":13.89,"c":13.99,"v":603300},{"d":"2006-12-29","o":14.01,"h":14.01,"l":13.72,"c":13.97,"v":784000},{"d":"2007-01-03","o":13.97,"h":14.08,"l":13.07,"c":13.35,"v":1201200},{"d":"2007-01-04","o":13.44,"h":13.66,"l":13.31,"c":13.6,"v":504600},{"d":"2007-01-05","o":13.55,"h":13.71,"l":13.46,"c":13.64,"v":435800},{"d":"2007-01-08","o":13.62,"h":13.76,"l":13.2,"c":13.68,"v":635300},{"d":"2007-01-09","o":13.66,"h":13.87,"l":13.57,"c":13.7,"v":982400},{"d":"2007-01-10","o":13.58,"h":13.94,"l":13.51,"c":13.89,"v":541400},{"d":"2007-01-11","o":13.94,"h":14.22,"l":13.91,"c":14.1,"v":417600},{"d":"2007-01-12","o":14.19,"h":14.73,"l":14.19,"c":14.51,"v":611800},{"d":"2007-01-16","o":14.51,"h":14.72,"l":14.22,"c":14.35,"v":454700},{"d":"2007-01-17","o":14.32,"h":14.54,"l":14.23,"c":14.27,"v":554600},{"d":"2007-01-18","o":14.23,"h":14.47,"l":14.23,"c":14.35,"v":407700},{"d":"2007-01-19","o":14.31,"h":14.49,"l":14.22,"c":14.44,"v":314100},{"d":"2007-01-22","o":14.4,"h":14.42,"l":13.97,"c":14,"v":346800},{"d":"2007-01-23","o":14.02,"h":14.23,"l":13.97,"c":14.11,"v":546300},{"d":"2007-01-24","o":14.16,"h":14.25,"l":14.07,"c":14.17,"v":266700},{"d":"2007-01-25","o":14.22,"h":14.25,"l":13.84,"c":14,"v":401500},{"d":"2007-01-26","o":14.03,"h":14.17,"l":13.75,"c":13.99,"v":487900},{"d":"2007-01-29","o":14.08,"h":14.08,"l":13.53,"c":13.77,"v":602500},{"d":"2007-01-30","o":15.76,"h":17.01,"l":15.76,"c":16.69,"v":8792900},{"d":"2007-01-31","o":16.52,"h":16.91,"l":15.87,"c":16.56,"v":2088600},{"d":"2007-02-01","o":16.03,"h":16.65,"l":15.98,"c":16.61,"v":1826000},{"d":"2007-02-02","o":16.19,"h":16.55,"l":16.16,"c":16.47,"v":783200},{"d":"2007-02-05","o":16.11,"h":16.4,"l":16.1,"c":16.22,"v":523700},{"d":"2007-02-06","o":16.21,"h":16.7,"l":16.15,"c":16.33,"v":1095100},{"d":"2007-02-07","o":16.39,"h":16.59,"l":16.25,"c":16.42,"v":554000},{"d":"2007-02-08","o":16.4,"h":16.66,"l":16.22,"c":16.52,"v":716500},{"d":"2007-02-09","o":16.56,"h":16.62,"l":16.01,"c":16.22,"v":499800},{"d":"2007-02-12","o":16.99,"h":17,"l":16.3,"c":16.75,"v":1088400},{"d":"2007-02-13","o":16.87,"h":17.16,"l":16.6,"c":16.99,"v":1198300},{"d":"2007-02-14","o":16.96,"h":17.42,"l":16.75,"c":16.96,"v":1143900},{"d":"2007-02-15","o":16.97,"h":17.55,"l":16.9,"c":17.46,"v":1073800},{"d":"2007-02-16","o":17.45,"h":17.63,"l":17.25,"c":17.56,"v":718100},{"d":"2007-02-20","o":17.48,"h":17.95,"l":17.46,"c":17.88,"v":731600},{"d":"2007-02-21","o":17.73,"h":17.89,"l":17.51,"c":17.58,"v":730000},{"d":"2007-02-22","o":17.66,"h":17.77,"l":17.3,"c":17.51,"v":676100},{"d":"2007-02-23","o":17.43,"h":17.43,"l":17.09,"c":17.26,"v":362500},{"d":"2007-02-26","o":17.19,"h":17.34,"l":16.92,"c":16.98,"v":587800},{"d":"2007-02-27","o":16.71,"h":16.87,"l":16.3,"c":16.33,"v":834100},{"d":"2007-02-28","o":16.31,"h":16.52,"l":15.9,"c":16.42,"v":654400},{"d":"2007-03-01","o":16.08,"h":16.71,"l":16.01,"c":16.31,"v":991200},{"d":"2007-03-02","o":16.29,"h":16.52,"l":16.28,"c":16.46,"v":879900},{"d":"2007-03-05","o":16.39,"h":16.66,"l":16.2,"c":16.23,"v":971900},{"d":"2007-03-06","o":16.44,"h":16.8,"l":16.29,"c":16.4,"v":1026400},{"d":"2007-03-07","o":16.42,"h":16.68,"l":16.05,"c":16.07,"v":852400},{"d":"2007-03-08","o":16.26,"h":16.58,"l":16.23,"c":16.52,"v":629100},{"d":"2007-03-09","o":16.62,"h":16.63,"l":16.36,"c":16.59,"v":418000},{"d":"2007-03-12","o":16.55,"h":16.91,"l":16.55,"c":16.79,"v":497900},{"d":"2007-03-13","o":16.74,"h":16.97,"l":16.11,"c":16.22,"v":457500},{"d":"2007-03-14","o":16.18,"h":16.83,"l":16.18,"c":16.7,"v":545700},{"d":"2007-03-15","o":16.73,"h":16.95,"l":16.49,"c":16.58,"v":273300},{"d":"2007-03-16","o":16.57,"h":16.66,"l":15.97,"c":16,"v":765100},{"d":"2007-03-19","o":16.1,"h":16.5,"l":16,"c":16.38,"v":371300},{"d":"2007-03-20","o":16.38,"h":16.44,"l":15.99,"c":16.06,"v":472600},{"d":"2007-03-21","o":16.07,"h":16.48,"l":15.97,"c":16.45,"v":392100},{"d":"2007-03-22","o":16.54,"h":16.54,"l":16.16,"c":16.43,"v":358600},{"d":"2007-03-23","o":16.44,"h":16.5,"l":16.26,"c":16.43,"v":328400},{"d":"2007-03-26","o":16.38,"h":16.53,"l":16.1,"c":16.25,"v":202700},{"d":"2007-03-27","o":16.17,"h":16.32,"l":16.03,"c":16.22,"v":428600},{"d":"2007-03-28","o":16.08,"h":16.51,"l":16.07,"c":16.25,"v":867100},{"d":"2007-03-29","o":16.31,"h":16.32,"l":15.94,"c":16.15,"v":779600},{"d":"2007-03-30","o":16.13,"h":16.13,"l":15.72,"c":15.86,"v":435400},{"d":"2007-04-02","o":15.88,"h":15.89,"l":15.45,"c":15.74,"v":869300},{"d":"2007-04-03","o":15.74,"h":16.66,"l":15.7,"c":16.57,"v":829400},{"d":"2007-04-04","o":16.53,"h":16.67,"l":16.29,"c":16.54,"v":296500},{"d":"2007-04-05","o":16.61,"h":16.72,"l":16.43,"c":16.7,"v":257400},{"d":"2007-04-09","o":16.7,"h":16.73,"l":16.32,"c":16.62,"v":505300},{"d":"2007-04-10","o":16.53,"h":17.29,"l":16.53,"c":17.21,"v":856800},{"d":"2007-04-11","o":17.28,"h":17.28,"l":16.63,"c":16.82,"v":356000},{"d":"2007-04-12","o":16.75,"h":16.92,"l":16.58,"c":16.69,"v":563000},{"d":"2007-04-13","o":16.66,"h":16.92,"l":16.59,"c":16.92,"v":299300},{"d":"2007-04-16","o":16.95,"h":17.09,"l":16.84,"c":17.06,"v":429300},{"d":"2007-04-17","o":17.04,"h":17.1,"l":16.8,"c":16.93,"v":739100},{"d":"2007-04-18","o":16.82,"h":16.94,"l":16.55,"c":16.56,"v":484800},{"d":"2007-04-19","o":16.54,"h":16.63,"l":15.88,"c":15.95,"v":678600},{"d":"2007-04-20","o":16.15,"h":17.06,"l":16,"c":16.75,"v":1108500},{"d":"2007-04-23","o":17.58,"h":17.75,"l":17.02,"c":17.45,"v":973400},{"d":"2007-04-24","o":17.34,"h":17.45,"l":17,"c":17.31,"v":534900},{"d":"2007-04-25","o":17.46,"h":17.79,"l":17.03,"c":17.69,"v":815200},{"d":"2007-04-26","o":22.18,"h":23.94,"l":22.17,"c":23.6,"v":10304700},{"d":"2007-04-27","o":23.57,"h":24.28,"l":22.96,"c":23.87,"v":2147300},{"d":"2007-04-30","o":22.95,"h":23.37,"l":22.57,"c":22.66,"v":2823800},{"d":"2007-05-01","o":22.7,"h":23.95,"l":22.6,"c":23.9,"v":2205100},{"d":"2007-05-02","o":23.86,"h":24.01,"l":23.25,"c":23.4,"v":1587300},{"d":"2007-05-03","o":23.3,"h":24.18,"l":23.28,"c":23.93,"v":1462800},{"d":"2007-05-04","o":24.05,"h":24.05,"l":23.06,"c":23.5,"v":1023900},{"d":"2007-05-07","o":23.34,"h":23.6,"l":23.3,"c":23.47,"v":761400},{"d":"2007-05-08","o":23.4,"h":24.19,"l":23.09,"c":23.33,"v":731500},{"d":"2007-05-09","o":23.17,"h":23.39,"l":23.01,"c":23.32,"v":589200},{"d":"2007-05-10","o":23.27,"h":23.31,"l":22.52,"c":22.58,"v":808100},{"d":"2007-05-11","o":22.7,"h":23.37,"l":22.53,"c":23.1,"v":588300},{"d":"2007-05-14","o":23.01,"h":23.1,"l":22.38,"c":22.61,"v":724400},{"d":"2007-05-15","o":22.54,"h":23,"l":22.17,"c":22.34,"v":694400},{"d":"2007-05-16","o":22.37,"h":22.63,"l":22.09,"c":22.6,"v":593100},{"d":"2007-05-17","o":22.53,"h":22.58,"l":21.99,"c":22.22,"v":571900},{"d":"2007-05-18","o":22.29,"h":22.5,"l":22.1,"c":22.36,"v":550500},{"d":"2007-05-21","o":22.44,"h":23.09,"l":22.3,"c":22.68,"v":795500},{"d":"2007-05-22","o":22.77,"h":23,"l":22.48,"c":22.51,"v":657100},{"d":"2007-05-23","o":22.59,"h":23.05,"l":22.51,"c":22.67,"v":639100},{"d":"2007-05-24","o":22.51,"h":22.75,"l":22.1,"c":22.3,"v":757000},{"d":"2007-05-25","o":22.42,"h":22.68,"l":22.18,"c":22.64,"v":375400},{"d":"2007-05-29","o":22.7,"h":22.7,"l":22.21,"c":22.6,"v":580400},{"d":"2007-05-30","o":22.39,"h":23.01,"l":22.3,"c":22.94,"v":813600},{"d":"2007-05-31","o":22.95,"h":23.83,"l":22.63,"c":22.79,"v":1289900},{"d":"2007-06-01","o":22.99,"h":23.35,"l":22.42,"c":22.7,"v":1010000},{"d":"2007-06-04","o":22.54,"h":23.4,"l":22.54,"c":23.38,"v":817400},{"d":"2007-06-05","o":23.41,"h":23.74,"l":22.99,"c":23.22,"v":775100},{"d":"2007-06-06","o":23.23,"h":23.28,"l":22.99,"c":23.03,"v":443400},{"d":"2007-06-07","o":23.11,"h":23.13,"l":21.79,"c":22.25,"v":910400},{"d":"2007-06-08","o":22.2,"h":23.12,"l":22.19,"c":23.11,"v":1092700},{"d":"2007-06-11","o":23.01,"h":23.54,"l":22.85,"c":23.44,"v":811800},{"d":"2007-06-12","o":23.36,"h":23.48,"l":22.89,"c":23.03,"v":826700},{"d":"2007-06-13","o":23.11,"h":24.07,"l":23.03,"c":23.68,"v":1269500},{"d":"2007-06-14","o":23.71,"h":24.65,"l":23.71,"c":24.44,"v":1326900},{"d":"2007-06-15","o":24.7,"h":25.29,"l":24.37,"c":24.5,"v":1736200},{"d":"2007-06-18","o":24.52,"h":24.91,"l":24.11,"c":24.83,"v":818700},{"d":"2007-06-19","o":24.77,"h":24.85,"l":24.51,"c":24.65,"v":537300},{"d":"2007-06-20","o":24.72,"h":24.86,"l":24.45,"c":24.57,"v":908000},{"d":"2007-06-21","o":24.47,"h":24.96,"l":24.23,"c":24.89,"v":652900},{"d":"2007-06-22","o":24.74,"h":24.87,"l":24.09,"c":24.26,"v":1196600},{"d":"2007-06-25","o":24.13,"h":24.34,"l":23.48,"c":23.59,"v":956600},{"d":"2007-06-26","o":23.65,"h":23.9,"l":23.35,"c":23.66,"v":714300},{"d":"2007-06-27","o":23.45,"h":23.91,"l":23.08,"c":23.88,"v":590800},{"d":"2007-06-28","o":23.91,"h":24.68,"l":23.91,"c":24.41,"v":761700},{"d":"2007-06-29","o":24.44,"h":24.65,"l":24.1,"c":24.16,"v":565400},{"d":"2007-07-02","o":24.23,"h":24.51,"l":24.09,"c":24.3,"v":628400},{"d":"2007-07-03","o":24.35,"h":24.45,"l":24.12,"c":24.35,"v":196800},{"d":"2007-07-05","o":24.35,"h":24.7,"l":24.25,"c":24.5,"v":668800},{"d":"2007-07-06","o":24.46,"h":24.68,"l":24.31,"c":24.55,"v":444300},{"d":"2007-07-09","o":24.64,"h":24.88,"l":24.55,"c":24.73,"v":534000},{"d":"2007-07-10","o":24.61,"h":24.67,"l":24.34,"c":24.46,"v":601800},{"d":"2007-07-11","o":24.4,"h":25.78,"l":24.35,"c":25.74,"v":1377300},{"d":"2007-07-12","o":25.94,"h":26.29,"l":25.51,"c":25.72,"v":1273500},{"d":"2007-07-13","o":25.55,"h":26.02,"l":25.5,"c":25.8,"v":659200},{"d":"2007-07-16","o":25.97,"h":26.15,"l":25.81,"c":25.97,"v":649200},{"d":"2007-07-17","o":26.09,"h":26.45,"l":25.8,"c":26.25,"v":678500},{"d":"2007-07-18","o":26.14,"h":26.26,"l":25.78,"c":25.98,"v":1295100},{"d":"2007-07-19","o":26.01,"h":26.15,"l":25.76,"c":26.01,"v":742300},{"d":"2007-07-20","o":25.96,"h":26.06,"l":25.95,"c":26.02,"v":1455400},{"d":"2007-07-23","o":26.18,"h":26.19,"l":25.85,"c":26,"v":1168900},{"d":"2007-07-24","o":26.16,"h":27.36,"l":25.65,"c":25.84,"v":1520500},{"d":"2007-07-25","o":29.68,"h":29.71,"l":26.87,"c":27.69,"v":4721500},{"d":"2007-07-26","o":27.41,"h":28.07,"l":27.17,"c":27.62,"v":2418400},{"d":"2007-07-27","o":27.47,"h":27.94,"l":26.82,"c":27.08,"v":1307200},{"d":"2007-07-30","o":27.2,"h":27.36,"l":26.36,"c":27.01,"v":868900},{"d":"2007-07-31","o":27.18,"h":27.24,"l":26.07,"c":26.1,"v":829700},{"d":"2007-08-01","o":25.96,"h":26.48,"l":25.67,"c":25.95,"v":1076900},{"d":"2007-08-02","o":25.69,"h":26.71,"l":25.63,"c":26.56,"v":954600},{"d":"2007-08-03","o":26.56,"h":26.72,"l":25.57,"c":25.64,"v":763200},{"d":"2007-08-06","o":26.01,"h":26.91,"l":24.88,"c":26.9,"v":1213900},{"d":"2007-08-07","o":26.51,"h":27.26,"l":26.19,"c":27.04,"v":1017000},{"d":"2007-08-08","o":27.49,"h":27.5,"l":26.85,"c":27.29,"v":1479000},{"d":"2007-08-09","o":26.91,"h":28.34,"l":26.7,"c":26.93,"v":2109500},{"d":"2007-08-10","o":26.57,"h":26.99,"l":25.8,"c":26.48,"v":1187900},{"d":"2007-08-13","o":26.69,"h":27,"l":25.13,"c":26.04,"v":1062700},{"d":"2007-08-14","o":26.13,"h":26.98,"l":26.06,"c":26.57,"v":784400},{"d":"2007-08-15","o":26.53,"h":27,"l":26.16,"c":26.16,"v":607500},{"d":"2007-08-16","o":26.17,"h":26.18,"l":22.24,"c":24.99,"v":2388200},{"d":"2007-08-17","o":25.99,"h":26.2,"l":24.52,"c":25.8,"v":1411800},{"d":"2007-08-20","o":25.86,"h":26.33,"l":25.21,"c":25.54,"v":796000},{"d":"2007-08-21","o":25.51,"h":26.3,"l":25.35,"c":26.12,"v":855700},{"d":"2007-08-22","o":26.35,"h":26.85,"l":26.21,"c":26.26,"v":631200},{"d":"2007-08-23","o":26.44,"h":26.48,"l":25.69,"c":25.79,"v":720300},{"d":"2007-08-24","o":25.77,"h":25.83,"l":21.74,"c":23.42,"v":7275000},{"d":"2007-08-27","o":23.7,"h":24.67,"l":23.7,"c":23.92,"v":2087200},{"d":"2007-08-28","o":23.68,"h":23.7,"l":22.69,"c":22.72,"v":939700},{"d":"2007-08-29","o":22,"h":22.85,"l":21.55,"c":22.55,"v":2399400},{"d":"2007-08-30","o":22.25,"h":22.93,"l":22.21,"c":22.71,"v":1347600},{"d":"2007-08-31","o":22.62,"h":22.87,"l":22.27,"c":22.73,"v":946400},{"d":"2007-09-04","o":22.65,"h":23.57,"l":22.6,"c":23.46,"v":916200},{"d":"2007-09-05","o":23.26,"h":24.03,"l":23.26,"c":24.01,"v":1663700},{"d":"2007-09-06","o":24.04,"h":24.98,"l":23.94,"c":24.52,"v":1189100},{"d":"2007-09-07","o":24.19,"h":24.42,"l":23.77,"c":23.84,"v":614100},{"d":"2007-09-10","o":24.04,"h":24.12,"l":23.25,"c":24,"v":527900},{"d":"2007-09-11","o":24.06,"h":24.5,"l":23.59,"c":24.24,"v":771900},{"d":"2007-09-12","o":24.25,"h":25.01,"l":24.1,"c":24.69,"v":544800},{"d":"2007-09-13","o":24.99,"h":25.12,"l":24.5,"c":24.54,"v":400800},{"d":"2007-09-14","o":24.31,"h":24.53,"l":23.76,"c":23.9,"v":573400},{"d":"2007-09-17","o":23.74,"h":24.07,"l":23.56,"c":23.6,"v":813900},{"d":"2007-09-18","o":23.7,"h":24.23,"l":23.35,"c":24.11,"v":780200},{"d":"2007-09-19","o":24.26,"h":24.5,"l":24.14,"c":24.26,"v":458400},{"d":"2007-09-20","o":24.24,"h":24.69,"l":24.24,"c":24.48,"v":340900},{"d":"2007-09-21","o":24.71,"h":25.97,"l":24.39,"c":25.56,"v":1472800},{"d":"2007-09-24","o":25.6,"h":25.8,"l":25.45,"c":25.59,"v":1719200},{"d":"2007-09-25","o":25.44,"h":25.82,"l":25.22,"c":25.27,"v":993300},{"d":"2007-09-26","o":25.48,"h":26.24,"l":25.46,"c":25.98,"v":672300},{"d":"2007-09-27","o":26.02,"h":26.17,"l":25.73,"c":25.88,"v":530500},{"d":"2007-09-28","o":25.86,"h":26.11,"l":25.21,"c":25.33,"v":1174800},{"d":"2007-10-01","o":25.22,"h":27.49,"l":25.02,"c":27.06,"v":1620200},{"d":"2007-10-02","o":27.04,"h":27.17,"l":26.16,"c":26.74,"v":780300},{"d":"2007-10-03","o":26.62,"h":27.3,"l":25.9,"c":27.11,"v":693200},{"d":"2007-10-04","o":27.17,"h":28,"l":27.17,"c":27.74,"v":819800},{"d":"2007-10-05","o":27.99,"h":28.63,"l":27.91,"c":28.46,"v":768600},{"d":"2007-10-08","o":28.3,"h":28.64,"l":28.1,"c":28.49,"v":615200},{"d":"2007-10-09","o":28.51,"h":28.54,"l":27.58,"c":27.84,"v":690200},{"d":"2007-10-10","o":27.68,"h":28.25,"l":27.55,"c":28.21,"v":591100},{"d":"2007-10-11","o":28.3,"h":28.59,"l":26.9,"c":27.04,"v":695100},{"d":"2007-10-12","o":27.37,"h":27.8,"l":27.32,"c":27.62,"v":389800},{"d":"2007-10-15","o":27.81,"h":27.95,"l":26.61,"c":26.77,"v":558600},{"d":"2007-10-16","o":26.69,"h":27.34,"l":26.66,"c":27.16,"v":778900},{"d":"2007-10-17","o":28.5,"h":29.3,"l":27.75,"c":28.14,"v":2511500},{"d":"2007-10-18","o":28.28,"h":28.46,"l":27.64,"c":28.09,"v":825300},{"d":"2007-10-19","o":28.1,"h":28.14,"l":26.91,"c":27.05,"v":993000},{"d":"2007-10-22","o":26.84,"h":27.75,"l":26.63,"c":27.58,"v":844000},{"d":"2007-10-23","o":27.85,"h":28.79,"l":27.73,"c":28.48,"v":1230500},{"d":"2007-10-24","o":28.69,"h":28.96,"l":27.87,"c":28.7,"v":1800200},{"d":"2007-10-25","o":22.5,"h":22.75,"l":18.78,"c":19.07,"v":12676700},{"d":"2007-10-26","o":18.75,"h":19.16,"l":18,"c":18.85,"v":5046500},{"d":"2007-10-29","o":18.86,"h":20.89,"l":18.85,"c":20.15,"v":3012000},{"d":"2007-10-30","o":20.15,"h":20.15,"l":19.68,"c":19.91,"v":2046100},{"d":"2007-10-31","o":20,"h":21.02,"l":19.86,"c":20.7,"v":1624000},{"d":"2007-11-01","o":20.48,"h":20.69,"l":19.82,"c":19.87,"v":1422300},{"d":"2007-11-02","o":20.15,"h":20.25,"l":19.46,"c":19.51,"v":1066300},{"d":"2007-11-05","o":19.19,"h":19.75,"l":18.82,"c":19.09,"v":1202500},{"d":"2007-11-06","o":19.12,"h":19.45,"l":18.96,"c":19.34,"v":1133600},{"d":"2007-11-07","o":19.03,"h":19.25,"l":18.69,"c":18.71,"v":1401300},{"d":"2007-11-08","o":18.74,"h":18.89,"l":16.36,"c":17.04,"v":2450700},{"d":"2007-11-09","o":16.74,"h":17.82,"l":16.6,"c":17.63,"v":1393900},{"d":"2007-11-12","o":17.51,"h":17.65,"l":17.01,"c":17.11,"v":1372700},{"d":"2007-11-13","o":17.31,"h":17.46,"l":17.12,"c":17.3,"v":1001900},{"d":"2007-11-14","o":17.45,"h":17.7,"l":17.3,"c":17.46,"v":834800},{"d":"2007-11-15","o":17.41,"h":17.41,"l":16.06,"c":16.17,"v":1400200},{"d":"2007-11-16","o":16.21,"h":16.38,"l":15.72,"c":15.87,"v":1351700},{"d":"2007-11-19","o":15.67,"h":15.78,"l":15.37,"c":15.53,"v":1249400},{"d":"2007-11-20","o":15.47,"h":16.05,"l":15.43,"c":15.9,"v":1220700},{"d":"2007-11-21","o":15.78,"h":15.86,"l":14.66,"c":14.69,"v":1382400},{"d":"2007-11-23","o":14.75,"h":14.98,"l":14.62,"c":14.8,"v":527900},{"d":"2007-11-26","o":14.75,"h":15.54,"l":14.7,"c":15.26,"v":1115800},{"d":"2007-11-27","o":15.15,"h":15.73,"l":15.1,"c":15.64,"v":943800},{"d":"2007-11-28","o":15.83,"h":16.37,"l":15.75,"c":16.33,"v":842600},{"d":"2007-11-29","o":16.32,"h":16.59,"l":16,"c":16.19,"v":432600},{"d":"2007-11-30","o":16.34,"h":17.19,"l":16.28,"c":16.89,"v":1023700},{"d":"2007-12-03","o":16.82,"h":16.92,"l":16.29,"c":16.34,"v":494300},{"d":"2007-12-04","o":16.3,"h":16.83,"l":16.24,"c":16.52,"v":714900},{"d":"2007-12-05","o":16.71,"h":17,"l":16.71,"c":16.84,"v":401300},{"d":"2007-12-06","o":16.81,"h":17.64,"l":16.81,"c":17.55,"v":960400},{"d":"2007-12-07","o":18.42,"h":19.88,"l":18.29,"c":18.62,"v":1943800},{"d":"2007-12-10","o":18.59,"h":19.11,"l":18.59,"c":18.83,"v":642000},{"d":"2007-12-11","o":18.89,"h":19.13,"l":17.96,"c":18.12,"v":503300},{"d":"2007-12-12","o":18.7,"h":18.92,"l":17.93,"c":18.34,"v":895500},{"d":"2007-12-13","o":18.18,"h":18.36,"l":17.89,"c":18,"v":683700},{"d":"2007-12-14","o":17.91,"h":18.52,"l":17.63,"c":17.77,"v":433700},{"d":"2007-12-17","o":17.66,"h":17.91,"l":17.33,"c":17.34,"v":433500},{"d":"2007-12-18","o":17.51,"h":17.57,"l":16.99,"c":17.24,"v":896700},{"d":"2007-12-19","o":17.24,"h":17.29,"l":16.96,"c":17.08,"v":654400},{"d":"2007-12-20","o":17.25,"h":17.82,"l":17.25,"c":17.75,"v":432200},{"d":"2007-12-21","o":17.99,"h":18.19,"l":17.39,"c":17.62,"v":898800},{"d":"2007-12-24","o":17.62,"h":18.03,"l":17.5,"c":17.95,"v":116800},{"d":"2007-12-26","o":17.81,"h":18.18,"l":17.55,"c":18.15,"v":293400},{"d":"2007-12-27","o":18.07,"h":18.14,"l":17.14,"c":17.14,"v":343100},{"d":"2007-12-28","o":17.24,"h":17.85,"l":17.05,"c":17.15,"v":402700},{"d":"2007-12-31","o":17.24,"h":17.24,"l":16.53,"c":16.68,"v":484600},{"d":"2008-01-02","o":16.68,"h":17.22,"l":16.34,"c":16.47,"v":704500},{"d":"2008-01-03","o":16.54,"h":17.02,"l":16.49,"c":16.55,"v":609400},{"d":"2008-01-04","o":16.33,"h":16.83,"l":16.24,"c":16.5,"v":737800},{"d":"2008-01-07","o":16.45,"h":16.57,"l":15.96,"c":16.14,"v":1740500},{"d":"2008-01-08","o":16.19,"h":16.45,"l":15.33,"c":15.34,"v":1075600},{"d":"2008-01-09","o":15.43,"h":15.97,"l":15.29,"c":15.93,"v":1584200},{"d":"2008-01-10","o":15.72,"h":15.72,"l":14.85,"c":15.26,"v":1815200},{"d":"2008-01-11","o":15.11,"h":15.36,"l":14.71,"c":14.77,"v":918300},{"d":"2008-01-14","o":14.9,"h":15.05,"l":14.5,"c":14.7,"v":1139300},{"d":"2008-01-15","o":14.49,"h":14.58,"l":13.9,"c":13.96,"v":952900},{"d":"2008-01-16","o":13.95,"h":14.59,"l":13.93,"c":14.22,"v":2499700},{"d":"2008-01-17","o":14.3,"h":14.31,"l":13.42,"c":13.5,"v":1507800},{"d":"2008-01-18","o":13.55,"h":13.7,"l":13.25,"c":13.4,"v":929200},{"d":"2008-01-22","o":12.96,"h":13.15,"l":12.16,"c":12.98,"v":1505100},{"d":"2008-01-23","o":12.65,"h":13.67,"l":12.57,"c":13.48,"v":3099200},{"d":"2008-01-24","o":13.61,"h":13.69,"l":13.09,"c":13.12,"v":1055600},{"d":"2008-01-25","o":13.26,"h":14.01,"l":13.21,"c":13.87,"v":1584800},{"d":"2008-01-28","o":13.75,"h":13.9,"l":12.82,"c":12.99,"v":2546800},{"d":"2008-01-29","o":13.14,"h":14.85,"l":13.04,"c":14,"v":4862800},{"d":"2008-01-30","o":10.96,"h":12.4,"l":10.8,"c":11.93,"v":8776600},{"d":"2008-01-31","o":11.6,"h":12.03,"l":11.39,"c":11.78,"v":2948700},{"d":"2008-02-01","o":11.59,"h":12.4,"l":11.57,"c":12.06,"v":1591900},{"d":"2008-02-04","o":12.05,"h":12.8,"l":12.05,"c":12.7,"v":1965300},{"d":"2008-02-05","o":12.51,"h":12.98,"l":12.51,"c":12.71,"v":1360000},{"d":"2008-02-06","o":12.84,"h":13.62,"l":12.56,"c":13.39,"v":2765200},{"d":"2008-02-07","o":13.26,"h":13.45,"l":12.94,"c":13.16,"v":1658100},{"d":"2008-02-08","o":13.16,"h":13.49,"l":12.95,"c":13.01,"v":1165200},{"d":"2008-02-11","o":13.01,"h":13.1,"l":12.73,"c":13.09,"v":1178900},{"d":"2008-02-12","o":13.06,"h":13.29,"l":12.85,"c":13.25,"v":1253600},{"d":"2008-02-13","o":13.3,"h":13.48,"l":13.09,"c":13.19,"v":928100},{"d":"2008-02-14","o":13.42,"h":13.48,"l":12.71,"c":12.91,"v":1702000},{"d":"2008-02-15","o":13,"h":13.05,"l":12.73,"c":13.02,"v":1833900},{"d":"2008-02-19","o":13.13,"h":13.5,"l":13.09,"c":13.2,"v":1147000},{"d":"2008-02-20","o":13.13,"h":13.2,"l":12.74,"c":13,"v":1027400},{"d":"2008-02-21","o":12.88,"h":13.4,"l":12.78,"c":12.81,"v":679800},{"d":"2008-02-22","o":12.86,"h":12.94,"l":12.59,"c":12.82,"v":758800},{"d":"2008-02-25","o":12.75,"h":13.13,"l":12.74,"c":12.95,"v":983600},{"d":"2008-02-26","o":12.89,"h":13.17,"l":12.71,"c":13.02,"v":605000},{"d":"2008-02-27","o":12.92,"h":13.45,"l":12.78,"c":13.41,"v":1127000},{"d":"2008-02-28","o":13.26,"h":13.36,"l":12.8,"c":12.84,"v":1380700},{"d":"2008-02-29","o":12.71,"h":12.72,"l":12.3,"c":12.35,"v":909300},{"d":"2008-03-03","o":12.38,"h":12.44,"l":12,"c":12.04,"v":1191000},{"d":"2008-03-04","o":12.01,"h":12.09,"l":11.79,"c":11.96,"v":942400},{"d":"2008-03-05","o":12,"h":12.05,"l":11.84,"c":11.9,"v":592800},{"d":"2008-03-06","o":11.86,"h":11.98,"l":11.57,"c":11.59,"v":585900},{"d":"2008-03-07","o":11.42,"h":11.47,"l":10.96,"c":11.1,"v":785700},{"d":"2008-03-10","o":11.15,"h":11.18,"l":10.86,"c":10.89,"v":565600},{"d":"2008-03-11","o":11.12,"h":11.28,"l":10.94,"c":11.22,"v":629900},{"d":"2008-03-12","o":11.24,"h":11.63,"l":11.19,"c":11.33,"v":553400},{"d":"2008-03-13","o":11.19,"h":11.57,"l":10.88,"c":11.46,"v":648300},{"d":"2008-03-14","o":11.54,"h":11.69,"l":10.87,"c":10.92,"v":600500},{"d":"2008-03-17","o":10.95,"h":11.1,"l":10.34,"c":10.34,"v":806700},{"d":"2008-03-18","o":10.55,"h":11.68,"l":10.34,"c":11.53,"v":1025000},{"d":"2008-03-19","o":11.64,"h":11.9,"l":11.18,"c":11.18,"v":405100},{"d":"2008-03-20","o":11.33,"h":11.61,"l":11.03,"c":11.39,"v":1267300},{"d":"2008-03-24","o":11.42,"h":12.9,"l":11.42,"c":12.55,"v":1002700},{"d":"2008-03-25","o":12.5,"h":12.58,"l":11.79,"c":12.06,"v":519500},{"d":"2008-03-26","o":12,"h":12.14,"l":11.45,"c":11.6,"v":586700},{"d":"2008-03-27","o":11.66,"h":11.79,"l":11.45,"c":11.62,"v":528200},{"d":"2008-03-28","o":11.52,"h":11.94,"l":11.15,"c":11.19,"v":580500},{"d":"2008-03-31","o":11.16,"h":11.29,"l":11.05,"c":11.11,"v":612500},{"d":"2008-04-01","o":11.23,"h":12.5,"l":11.11,"c":12.4,"v":953500},{"d":"2008-04-02","o":12.45,"h":12.52,"l":12.14,"c":12.22,"v":534900},{"d":"2008-04-03","o":12.13,"h":12.13,"l":11.21,"c":11.27,"v":1231300},{"d":"2008-04-04","o":11.3,"h":11.71,"l":11.22,"c":11.61,"v":1954900},{"d":"2008-04-07","o":11.62,"h":11.71,"l":11.44,"c":11.44,"v":1053100},{"d":"2008-04-08","o":11.34,"h":11.34,"l":11.1,"c":11.14,"v":383900},{"d":"2008-04-09","o":11.24,"h":11.29,"l":10.65,"c":10.69,"v":1252700},{"d":"2008-04-10","o":10.69,"h":10.78,"l":10.22,"c":10.33,"v":1929000},{"d":"2008-04-11","o":10.23,"h":10.31,"l":9.92,"c":9.95,"v":1408700},{"d":"2008-04-14","o":9.9,"h":10.05,"l":9.87,"c":9.97,"v":1055700},{"d":"2008-04-15","o":10,"h":10.09,"l":9.94,"c":9.97,"v":896300},{"d":"2008-04-16","o":10.06,"h":10.1,"l":9.93,"c":10.07,"v":861100},{"d":"2008-04-17","o":10.05,"h":10.07,"l":9.8,"c":9.89,"v":563800},{"d":"2008-04-18","o":10,"h":10.05,"l":9.94,"c":10.03,"v":696000},{"d":"2008-04-21","o":10.03,"h":10.15,"l":9.85,"c":10.1,"v":577200},{"d":"2008-04-22","o":10,"h":10.02,"l":9.65,"c":9.84,"v":565200},{"d":"2008-04-23","o":9.87,"h":10.03,"l":9.81,"c":9.99,"v":691000},{"d":"2008-04-24","o":9.87,"h":10.05,"l":9.65,"c":9.88,"v":778100},{"d":"2008-04-25","o":9.94,"h":10.05,"l":9.89,"c":10,"v":1236200},{"d":"2008-04-28","o":9.97,"h":10.49,"l":9.97,"c":10.4,"v":2300200},{"d":"2008-04-29","o":10.5,"h":10.59,"l":10.2,"c":10.32,"v":1324200},{"d":"2008-04-30","o":12.23,"h":12.79,"l":11.9,"c":12.28,"v":5158500},{"d":"2008-05-01","o":12.17,"h":12.37,"l":12,"c":12.2,"v":1534900},{"d":"2008-05-02","o":12.32,"h":12.69,"l":12.19,"c":12.19,"v":1478000},{"d":"2008-05-05","o":12.18,"h":12.42,"l":12.09,"c":12.16,"v":961300},{"d":"2008-05-06","o":12.06,"h":12.41,"l":12,"c":12.26,"v":744000},{"d":"2008-05-07","o":12.22,"h":12.54,"l":11.98,"c":12.03,"v":948300},{"d":"2008-05-08","o":12.13,"h":12.55,"l":12.05,"c":12.26,"v":690200},{"d":"2008-05-09","o":12.34,"h":12.5,"l":12.13,"c":12.44,"v":616000},{"d":"2008-05-12","o":12.45,"h":12.78,"l":12.27,"c":12.76,"v":816900},{"d":"2008-05-13","o":12.75,"h":12.75,"l":12.3,"c":12.48,"v":530900},{"d":"2008-05-14","o":12.51,"h":12.74,"l":12.5,"c":12.5,"v":621600},{"d":"2008-05-15","o":12.47,"h":12.99,"l":12.4,"c":12.89,"v":1143500},{"d":"2008-05-16","o":12.93,"h":12.93,"l":12.4,"c":12.54,"v":1105900},{"d":"2008-05-19","o":12.62,"h":13.14,"l":12.52,"c":12.93,"v":825900},{"d":"2008-05-20","o":12.87,"h":13.13,"l":12.65,"c":12.89,"v":919600},{"d":"2008-05-21","o":12.94,"h":13.42,"l":12.69,"c":12.75,"v":1208600},{"d":"2008-05-22","o":12.7,"h":13.05,"l":12.67,"c":12.98,"v":638500},{"d":"2008-05-23","o":12.88,"h":13,"l":12.54,"c":12.72,"v":674200},{"d":"2008-05-27","o":12.76,"h":13.1,"l":12.75,"c":12.96,"v":433700},{"d":"2008-05-28","o":12.97,"h":13.05,"l":12.52,"c":12.76,"v":655600},{"d":"2008-05-29","o":12.71,"h":13.24,"l":12.71,"c":13.15,"v":621900},{"d":"2008-05-30","o":13.18,"h":13.25,"l":12.86,"c":13.17,"v":595300},{"d":"2008-06-02","o":13.2,"h":13.45,"l":12.98,"c":13.06,"v":1533200},{"d":"2008-06-03","o":13.14,"h":13.32,"l":12.97,"c":13.06,"v":504900},{"d":"2008-06-04","o":13.08,"h":13.35,"l":12.93,"c":13.11,"v":296100},{"d":"2008-06-05","o":13.1,"h":13.31,"l":12.7,"c":13.19,"v":1377900},{"d":"2008-06-06","o":13.07,"h":13.13,"l":12.81,"c":12.9,"v":726200},{"d":"2008-06-09","o":12.9,"h":12.97,"l":12.3,"c":12.61,"v":783200},{"d":"2008-06-10","o":12.49,"h":12.52,"l":11.97,"c":12.1,"v":908400},{"d":"2008-06-11","o":12.04,"h":12.29,"l":11.67,"c":11.67,"v":699700},{"d":"2008-06-12","o":11.76,"h":12.16,"l":11.76,"c":12.02,"v":702800},{"d":"2008-06-13","o":12.16,"h":12.3,"l":12.05,"c":12.3,"v":345700},{"d":"2008-06-16","o":12.28,"h":12.31,"l":12.04,"c":12.25,"v":455400},{"d":"2008-06-17","o":12.25,"h":13.01,"l":12.07,"c":12.93,"v":970400},{"d":"2008-06-18","o":12.89,"h":12.95,"l":12.32,"c":12.37,"v":357300},{"d":"2008-06-19","o":12.36,"h":12.8,"l":12.23,"c":12.75,"v":427500},{"d":"2008-06-20","o":12.67,"h":12.68,"l":11.96,"c":12.12,"v":663000},{"d":"2008-06-23","o":12.21,"h":12.21,"l":11.62,"c":11.69,"v":629000},{"d":"2008-06-24","o":11.6,"h":11.74,"l":10.96,"c":11.07,"v":836800},{"d":"2008-06-25","o":11.3,"h":11.72,"l":11.06,"c":11.31,"v":1164200},{"d":"2008-06-26","o":11.15,"h":11.22,"l":10.75,"c":10.91,"v":577100},{"d":"2008-06-27","o":10.87,"h":11.03,"l":10.68,"c":10.71,"v":1139800},{"d":"2008-06-30","o":10.73,"h":10.92,"l":10.47,"c":10.49,"v":945800},{"d":"2008-07-01","o":10.38,"h":10.86,"l":10.19,"c":10.84,"v":1601000},{"d":"2008-07-02","o":10.85,"h":11.39,"l":10.84,"c":11.22,"v":1085900},{"d":"2008-07-03","o":11.2,"h":11.3,"l":10.92,"c":11.16,"v":448300},{"d":"2008-07-07","o":11.25,"h":11.44,"l":11.01,"c":11.13,"v":695300},{"d":"2008-07-08","o":11.17,"h":11.52,"l":11.16,"c":11.3,"v":698100},{"d":"2008-07-09","o":11.44,"h":11.44,"l":10.87,"c":10.87,"v":730100},{"d":"2008-07-10","o":10.92,"h":11.08,"l":10.1,"c":10.23,"v":1742900},{"d":"2008-07-11","o":10.12,"h":10.75,"l":10.01,"c":10.68,"v":880300},{"d":"2008-07-14","o":10.79,"h":10.93,"l":10.27,"c":10.51,"v":527900},{"d":"2008-07-15","o":10.41,"h":11.14,"l":10.38,"c":10.79,"v":880300},{"d":"2008-07-16","o":10.71,"h":11.33,"l":10.56,"c":11.26,"v":926600},{"d":"2008-07-17","o":11.4,"h":12.24,"l":11.34,"c":12.16,"v":763800},{"d":"2008-07-18","o":12.15,"h":12.15,"l":11.39,"c":11.45,"v":780300},{"d":"2008-07-21","o":11.47,"h":11.69,"l":10.98,"c":11.04,"v":831900},{"d":"2008-07-22","o":11.03,"h":11.68,"l":10.91,"c":11.62,"v":539500},{"d":"2008-07-23","o":11.47,"h":11.78,"l":11.25,"c":11.7,"v":719400},{"d":"2008-07-24","o":11.75,"h":11.87,"l":11.59,"c":11.67,"v":570400},{"d":"2008-07-25","o":11.78,"h":11.96,"l":11.46,"c":11.52,"v":448400},{"d":"2008-07-28","o":11.47,"h":11.52,"l":11.08,"c":11.26,"v":688400},{"d":"2008-07-29","o":11.26,"h":11.56,"l":10.94,"c":11.19,"v":1836300},{"d":"2008-07-30","o":9.1,"h":10.62,"l":9.02,"c":10.17,"v":5371000},{"d":"2008-07-31","o":10.01,"h":10.09,"l":9.8,"c":10.01,"v":1866100},{"d":"2008-08-01","o":9.94,"h":10.7,"l":9.91,"c":10.54,"v":1305800},{"d":"2008-08-04","o":10.5,"h":10.55,"l":10.26,"c":10.51,"v":983500},{"d":"2008-08-05","o":10.66,"h":10.97,"l":10.41,"c":10.95,"v":658500},{"d":"2008-08-06","o":10.91,"h":11.37,"l":10.73,"c":11.35,"v":760300},{"d":"2008-08-07","o":11.28,"h":11.77,"l":11.09,"c":11.72,"v":849300},{"d":"2008-08-08","o":11.7,"h":12.35,"l":11.56,"c":12.31,"v":836300},{"d":"2008-08-11","o":12.16,"h":13.19,"l":11.95,"c":12.84,"v":1309700},{"d":"2008-08-12","o":12.76,"h":13.03,"l":12.72,"c":12.88,"v":691900},{"d":"2008-08-13","o":12.82,"h":13.05,"l":12.52,"c":12.82,"v":827500},{"d":"2008-08-14","o":12.72,"h":13,"l":12.72,"c":12.81,"v":809400},{"d":"2008-08-15","o":12.96,"h":13.13,"l":12.86,"c":13.02,"v":1037100},{"d":"2008-08-18","o":13.04,"h":13.19,"l":12.69,"c":12.82,"v":442300},{"d":"2008-08-19","o":12.72,"h":12.83,"l":12.06,"c":12.29,"v":777000},{"d":"2008-08-20","o":12.3,"h":12.84,"l":12.1,"c":12.33,"v":1008600},{"d":"2008-08-21","o":12.2,"h":12.61,"l":12.2,"c":12.41,"v":586500},{"d":"2008-08-22","o":12.48,"h":13,"l":12.48,"c":12.96,"v":486400},{"d":"2008-08-25","o":12.92,"h":12.99,"l":12.56,"c":12.62,"v":498900},{"d":"2008-08-26","o":12.58,"h":12.94,"l":12.47,"c":12.64,"v":414400},{"d":"2008-08-27","o":12.62,"h":12.83,"l":12.55,"c":12.7,"v":438900},{"d":"2008-08-28","o":12.68,"h":13.18,"l":12.62,"c":13.14,"v":659700},{"d":"2008-08-29","o":13,"h":13.14,"l":12.9,"c":13.04,"v":351300},{"d":"2008-09-02","o":13.18,"h":13.74,"l":13.04,"c":13.42,"v":559700},{"d":"2008-09-03","o":13.43,"h":13.66,"l":13.37,"c":13.48,"v":593500},{"d":"2008-09-04","o":13.42,"h":13.52,"l":12.95,"c":13.14,"v":666800},{"d":"2008-09-05","o":13.14,"h":13.24,"l":12.84,"c":12.96,"v":823200},{"d":"2008-09-08","o":13.32,"h":13.36,"l":12.9,"c":13.3,"v":784500},{"d":"2008-09-09","o":13.34,"h":13.73,"l":13.19,"c":13.31,"v":909400},{"d":"2008-09-10","o":13.44,"h":13.44,"l":13.01,"c":13.32,"v":1596700},{"d":"2008-09-11","o":13.23,"h":13.55,"l":12.85,"c":13.38,"v":1075300},{"d":"2008-09-12","o":13.34,"h":13.45,"l":13.11,"c":13.19,"v":557200},{"d":"2008-09-15","o":12.85,"h":13.11,"l":12.67,"c":12.83,"v":626000},{"d":"2008-09-16","o":12.91,"h":13.27,"l":12.54,"c":13.25,"v":741500},{"d":"2008-09-17","o":13.11,"h":13.29,"l":12.37,"c":12.45,"v":982100},{"d":"2008-09-18","o":12.58,"h":12.75,"l":12,"c":12.62,"v":1870300},{"d":"2008-09-19","o":13.34,"h":13.46,"l":12.75,"c":13,"v":2367400},{"d":"2008-09-22","o":13.16,"h":13.16,"l":12.2,"c":12.2,"v":718400},{"d":"2008-09-23","o":12.21,"h":12.64,"l":11.6,"c":11.67,"v":583300},{"d":"2008-09-24","o":11.71,"h":12,"l":11.09,"c":11.09,"v":518400},{"d":"2008-09-25","o":11.08,"h":11.46,"l":11.02,"c":11.13,"v":616600},{"d":"2008-09-26","o":10.98,"h":11.27,"l":10.89,"c":11.23,"v":519400},{"d":"2008-09-29","o":11.02,"h":11.15,"l":10.45,"c":10.45,"v":562300},{"d":"2008-09-30","o":10.47,"h":10.87,"l":10.47,"c":10.83,"v":380000},{"d":"2008-10-01","o":10.75,"h":10.88,"l":10.37,"c":10.48,"v":581400},{"d":"2008-10-02","o":10.51,"h":10.72,"l":9.68,"c":9.78,"v":780600},{"d":"2008-10-03","o":9.93,"h":10.4,"l":9.04,"c":9.11,"v":948800},{"d":"2008-10-06","o":9.01,"h":9.06,"l":7.91,"c":8.51,"v":2186400},{"d":"2008-10-07","o":8.63,"h":8.97,"l":7.98,"c":8.23,"v":1650200},{"d":"2008-10-08","o":7.99,"h":8.79,"l":7.91,"c":8.39,"v":1164400},{"d":"2008-10-09","o":8.5,"h":8.84,"l":6.89,"c":7.01,"v":1919000},{"d":"2008-10-10","o":7.03,"h":7.09,"l":5.59,"c":6.77,"v":2486000},{"d":"2008-10-13","o":6.88,"h":7.22,"l":6.68,"c":6.93,"v":1180300},{"d":"2008-10-14","o":7.11,"h":7.23,"l":6.34,"c":6.46,"v":1121400},{"d":"2008-10-15","o":6.38,"h":6.71,"l":6.03,"c":6.08,"v":883000},{"d":"2008-10-16","o":6.13,"h":6.5,"l":5.83,"c":6.46,"v":856900},{"d":"2008-10-17","o":6.2,"h":8.69,"l":6,"c":6.08,"v":869800},{"d":"2008-10-20","o":6.24,"h":6.5,"l":5.94,"c":6.16,"v":650400},{"d":"2008-10-21","o":6.05,"h":6.23,"l":5.77,"c":5.78,"v":475400},{"d":"2008-10-22","o":5.66,"h":5.85,"l":5.38,"c":5.48,"v":466600},{"d":"2008-10-23","o":5.5,"h":5.64,"l":4.96,"c":5,"v":906500},{"d":"2008-10-24","o":4.96,"h":6.05,"l":4.88,"c":5.62,"v":2129300},{"d":"2008-10-27","o":5.77,"h":5.77,"l":5.43,"c":5.48,"v":630900},{"d":"2008-10-28","o":5.59,"h":6,"l":5.36,"c":5.98,"v":714300},{"d":"2008-10-29","o":5.98,"h":7.79,"l":5.92,"c":6.76,"v":1457800},{"d":"2008-10-30","o":6.92,"h":7.17,"l":6.62,"c":6.89,"v":499600},{"d":"2008-10-31","o":6.88,"h":7.02,"l":6.74,"c":6.93,"v":1296800},{"d":"2008-11-03","o":6.9,"h":7.01,"l":6.7,"c":7,"v":737800},{"d":"2008-11-04","o":7.21,"h":7.3,"l":6.88,"c":7.01,"v":762400},{"d":"2008-11-05","o":6.94,"h":7.19,"l":6.81,"c":6.9,"v":827400},{"d":"2008-11-06","o":6.99,"h":7.06,"l":6.83,"c":6.85,"v":661700},{"d":"2008-11-07","o":6.92,"h":7,"l":6.61,"c":6.89,"v":297000},{"d":"2008-11-10","o":7.04,"h":7.28,"l":6.77,"c":6.86,"v":278900},{"d":"2008-11-11","o":6.81,"h":7.04,"l":6.55,"c":6.75,"v":333700},{"d":"2008-11-12","o":6.66,"h":7.01,"l":6.49,"c":6.51,"v":742300},{"d":"2008-11-13","o":6.54,"h":7.19,"l":6.34,"c":7.16,"v":491800},{"d":"2008-11-14","o":7.05,"h":7.45,"l":6.8,"c":6.87,"v":631500},{"d":"2008-11-17","o":6.82,"h":7.06,"l":6.75,"c":6.79,"v":225300},{"d":"2008-11-18","o":6.8,"h":7.07,"l":6.8,"c":6.99,"v":740400},{"d":"2008-11-19","o":6.97,"h":7.13,"l":6.12,"c":6.12,"v":696700},{"d":"2008-11-20","o":6.1,"h":6.64,"l":6.09,"c":6.13,"v":720300},{"d":"2008-11-21","o":6.22,"h":6.44,"l":5.67,"c":6.39,"v":751100},{"d":"2008-11-24","o":6.46,"h":7.01,"l":6.13,"c":7.01,"v":821800},{"d":"2008-11-25","o":7.07,"h":7.12,"l":6.85,"c":7,"v":654600},{"d":"2008-11-26","o":6.85,"h":7.36,"l":6.85,"c":7.34,"v":1075600},{"d":"2008-11-28","o":7.26,"h":7.51,"l":6.92,"c":7,"v":410800},{"d":"2008-12-01","o":6.79,"h":7.04,"l":6.63,"c":6.87,"v":810600},{"d":"2008-12-02","o":7,"h":7.23,"l":6.72,"c":6.83,"v":1078500},{"d":"2008-12-03","o":6.66,"h":7.47,"l":6.66,"c":7.42,"v":700700},{"d":"2008-12-04","o":7.35,"h":7.9,"l":6.91,"c":7.01,"v":1171800},{"d":"2008-12-05","o":6.89,"h":7.39,"l":6.74,"c":7.39,"v":838700},{"d":"2008-12-08","o":7.58,"h":7.94,"l":7.56,"c":7.62,"v":690400},{"d":"2008-12-09","o":7.58,"h":8.68,"l":7.58,"c":7.6,"v":869900},{"d":"2008-12-10","o":7.72,"h":8.26,"l":7.72,"c":8.26,"v":399500},{"d":"2008-12-11","o":8.14,"h":8.14,"l":7.53,"c":7.67,"v":496500},{"d":"2008-12-12","o":7.52,"h":7.85,"l":7.39,"c":7.85,"v":429600},{"d":"2008-12-15","o":7.88,"h":8.14,"l":7.51,"c":7.57,"v":331000},{"d":"2008-12-16","o":7.67,"h":8.23,"l":7.4,"c":8.18,"v":561100},{"d":"2008-12-17","o":8.07,"h":8.38,"l":7.8,"c":8.32,"v":523700},{"d":"2008-12-18","o":8.24,"h":8.49,"l":8.11,"c":8.24,"v":575400},{"d":"2008-12-19","o":8.43,"h":8.75,"l":8.1,"c":8.47,"v":654700},{"d":"2008-12-22","o":8.49,"h":8.52,"l":7.8,"c":8.16,"v":418200},{"d":"2008-12-23","o":8.21,"h":8.44,"l":8.07,"c":8.15,"v":309300},{"d":"2008-12-24","o":8.13,"h":8.36,"l":7.97,"c":8.24,"v":122600},{"d":"2008-12-26","o":8.29,"h":8.3,"l":7.91,"c":8.21,"v":110600},{"d":"2008-12-29","o":8.21,"h":8.26,"l":7.93,"c":8.06,"v":196100},{"d":"2008-12-30","o":8.16,"h":8.31,"l":8.08,"c":8.27,"v":565300},{"d":"2008-12-31","o":8.3,"h":8.81,"l":8.03,"c":8.75,"v":653400},{"d":"2009-01-02","o":8.52,"h":9.06,"l":8.52,"c":8.89,"v":538900},{"d":"2009-01-05","o":8.94,"h":9.35,"l":8.35,"c":9.25,"v":826500},{"d":"2009-01-06","o":9.33,"h":9.63,"l":9.07,"c":9.6,"v":782100},{"d":"2009-01-07","o":9.48,"h":9.59,"l":9.2,"c":9.36,"v":711100},{"d":"2009-01-08","o":9.3,"h":9.35,"l":8.74,"c":9.01,"v":801800},{"d":"2009-01-09","o":9.04,"h":9.2,"l":8.75,"c":8.82,"v":257400},{"d":"2009-01-12","o":8.85,"h":9.35,"l":8.85,"c":9.21,"v":412700},{"d":"2009-01-13","o":9.18,"h":9.67,"l":9.12,"c":9.21,"v":678500},{"d":"2009-01-14","o":9,"h":9.3,"l":8.61,"c":9.03,"v":399900},{"d":"2009-01-15","o":9,"h":9.27,"l":8.64,"c":9.25,"v":261200},{"d":"2009-01-16","o":9.31,"h":9.31,"l":8.86,"c":9.25,"v":476500},{"d":"2009-01-20","o":9.29,"h":9.29,"l":8.31,"c":8.36,"v":698000},{"d":"2009-01-21","o":8.42,"h":8.93,"l":8.3,"c":8.84,"v":524500},{"d":"2009-01-22","o":8.65,"h":8.88,"l":8.31,"c":8.73,"v":493300},{"d":"2009-01-23","o":8.51,"h":8.56,"l":8.25,"c":8.41,"v":438800},{"d":"2009-01-26","o":8.45,"h":8.75,"l":8.28,"c":8.47,"v":601400},{"d":"2009-01-27","o":8.45,"h":8.61,"l":7.95,"c":8.15,"v":638000},{"d":"2009-01-28","o":8.24,"h":8.3,"l":7.68,"c":7.82,"v":757000},{"d":"2009-01-29","o":7.6,"h":8.55,"l":7.48,"c":7.66,"v":1177700},{"d":"2009-01-30","o":7.5,"h":8.12,"l":7.5,"c":7.88,"v":762200},{"d":"2009-02-02","o":7.71,"h":8.15,"l":7.71,"c":8.02,"v":644900},{"d":"2009-02-03","o":8.05,"h":8.36,"l":8.05,"c":8.27,"v":718100},{"d":"2009-02-04","o":8.25,"h":8.44,"l":8.06,"c":8.19,"v":460300},{"d":"2009-02-05","o":8.09,"h":8.58,"l":8,"c":8.54,"v":566600},{"d":"2009-02-06","o":8.51,"h":8.98,"l":8.49,"c":8.85,"v":425400},{"d":"2009-02-09","o":8.78,"h":8.81,"l":8.42,"c":8.61,"v":310300},{"d":"2009-02-10","o":8.58,"h":9.19,"l":8.46,"c":8.54,"v":765600},{"d":"2009-02-11","o":8.55,"h":8.7,"l":8.43,"c":8.58,"v":528700},{"d":"2009-02-12","o":8.5,"h":8.67,"l":8.31,"c":8.61,"v":626600},{"d":"2009-02-13","o":8.64,"h":8.95,"l":8.53,"c":8.85,"v":389500},{"d":"2009-02-17","o":8.58,"h":8.72,"l":8.26,"c":8.42,"v":501100},{"d":"2009-02-18","o":8.45,"h":8.61,"l":8.02,"c":8.03,"v":442500},{"d":"2009-02-19","o":8.12,"h":8.25,"l":7.92,"c":7.93,"v":395500},{"d":"2009-02-20","o":7.87,"h":8.32,"l":7.73,"c":7.81,"v":317200},{"d":"2009-02-23","o":7.7,"h":7.98,"l":7.7,"c":7.82,"v":732100},{"d":"2009-02-24","o":7.89,"h":8.15,"l":7.75,"c":8.06,"v":753400},{"d":"2009-02-25","o":7.99,"h":8,"l":7.46,"c":7.55,"v":311900},{"d":"2009-02-26","o":7.59,"h":7.8,"l":7.2,"c":7.22,"v":402800},{"d":"2009-02-27","o":7.16,"h":7.4,"l":6.85,"c":6.85,"v":485500},{"d":"2009-03-02","o":6.81,"h":6.83,"l":6.25,"c":6.28,"v":537400},{"d":"2009-03-03","o":6.36,"h":6.85,"l":6.35,"c":6.78,"v":665300},{"d":"2009-03-04","o":6.88,"h":7.2,"l":6.7,"c":7.04,"v":433700},{"d":"2009-03-05","o":7,"h":7,"l":6.36,"c":6.42,"v":524000},{"d":"2009-03-06","o":6.47,"h":6.47,"l":6.1,"c":6.41,"v":431300},{"d":"2009-03-09","o":6.37,"h":6.49,"l":6.16,"c":6.3,"v":327000},{"d":"2009-03-10","o":6.38,"h":7.03,"l":6.31,"c":6.88,"v":506700},{"d":"2009-03-11","o":6.94,"h":7.17,"l":6.58,"c":6.71,"v":329200},{"d":"2009-03-12","o":6.72,"h":7.53,"l":6.53,"c":7.51,"v":603800},{"d":"2009-03-13","o":7.46,"h":7.76,"l":7.22,"c":7.59,"v":920800},{"d":"2009-03-16","o":7.57,"h":7.73,"l":7.25,"c":7.29,"v":245800},{"d":"2009-03-17","o":7.27,"h":7.65,"l":7.08,"c":7.65,"v":247800},{"d":"2009-03-18","o":7.57,"h":8.06,"l":7.45,"c":7.97,"v":306200},{"d":"2009-03-19","o":8.04,"h":8.04,"l":7.5,"c":7.54,"v":299700},{"d":"2009-03-20","o":7.57,"h":7.71,"l":6.85,"c":6.91,"v":639800},{"d":"2009-03-23","o":7.09,"h":7.66,"l":6.97,"c":7.66,"v":685400},{"d":"2009-03-24","o":7.53,"h":7.7,"l":7.47,"c":7.55,"v":594500},{"d":"2009-03-25","o":7.56,"h":8.05,"l":7.48,"c":7.91,"v":795600},{"d":"2009-03-26","o":7.91,"h":8.26,"l":7.68,"c":8.2,"v":517400},{"d":"2009-03-27","o":8.29,"h":8.37,"l":7.91,"c":8.19,"v":752500},{"d":"2009-03-30","o":7.96,"h":8.17,"l":7.72,"c":7.99,"v":464400},{"d":"2009-03-31","o":8,"h":8.23,"l":7.89,"c":7.93,"v":881200},{"d":"2009-04-01","o":7.83,"h":7.91,"l":7.62,"c":7.85,"v":601800},{"d":"2009-04-02","o":7.95,"h":8.39,"l":7.72,"c":8.14,"v":425800},{"d":"2009-04-03","o":8.1,"h":8.22,"l":7.96,"c":8.09,"v":331700},{"d":"2009-04-06","o":8.02,"h":8.18,"l":7.95,"c":8.09,"v":407200},{"d":"2009-04-07","o":7.98,"h":7.98,"l":7.68,"c":7.82,"v":657300},{"d":"2009-04-08","o":7.85,"h":8.22,"l":7.79,"c":8.21,"v":605000},{"d":"2009-04-09","o":8.39,"h":8.8,"l":8.26,"c":8.68,"v":873600},{"d":"2009-04-13","o":8.54,"h":8.87,"l":8.48,"c":8.83,"v":335500},{"d":"2009-04-14","o":8.68,"h":9.38,"l":8.5,"c":9.32,"v":1068900},{"d":"2009-04-15","o":9.29,"h":9.75,"l":8.87,"c":9.68,"v":811400},{"d":"2009-04-16","o":9.73,"h":9.93,"l":9.6,"c":9.86,"v":436500},{"d":"2009-04-17","o":9.88,"h":10.07,"l":9.71,"c":10,"v":498300},{"d":"2009-04-20","o":9.78,"h":9.97,"l":9.43,"c":9.7,"v":693900},{"d":"2009-04-21","o":9.62,"h":9.99,"l":9.41,"c":9.96,"v":787200},{"d":"2009-04-22","o":9.78,"h":10.37,"l":9.78,"c":10.17,"v":865800},{"d":"2009-04-23","o":10.25,"h":10.54,"l":10,"c":10.34,"v":1635800},{"d":"2009-04-24","o":11.45,"h":12.44,"l":11.44,"c":12.12,"v":2610400},{"d":"2009-04-27","o":12,"h":12.06,"l":11.67,"c":11.89,"v":1450100},{"d":"2009-04-28","o":11.83,"h":11.99,"l":11.63,"c":11.83,"v":1301400},{"d":"2009-04-29","o":11.94,"h":12.57,"l":11.75,"c":12.46,"v":762900},{"d":"2009-04-30","o":12.51,"h":12.83,"l":12.3,"c":12.41,"v":1140400},{"d":"2009-05-01","o":12.57,"h":12.71,"l":11.85,"c":12.06,"v":594000},{"d":"2009-05-04","o":12.2,"h":12.34,"l":11.97,"c":12.33,"v":455500},{"d":"2009-05-05","o":12.3,"h":12.49,"l":12.2,"c":12.43,"v":466700},{"d":"2009-05-06","o":12.51,"h":12.54,"l":11.59,"c":11.93,"v":1038600},{"d":"2009-05-07","o":12.05,"h":12.24,"l":11.8,"c":12.02,"v":785800},{"d":"2009-05-08","o":12.15,"h":12.54,"l":12.13,"c":12.54,"v":385800},{"d":"2009-05-11","o":12.34,"h":12.53,"l":11.66,"c":12.26,"v":492400},{"d":"2009-05-12","o":12.29,"h":12.29,"l":11.35,"c":11.58,"v":522700},{"d":"2009-05-13","o":11.39,"h":11.72,"l":11.09,"c":11.2,"v":1075400},{"d":"2009-05-14","o":11.1,"h":11.69,"l":11.07,"c":11.54,"v":780000},{"d":"2009-05-15","o":11.5,"h":11.73,"l":11.21,"c":11.56,"v":329100},{"d":"2009-05-18","o":11.63,"h":11.91,"l":11.38,"c":11.87,"v":363800},{"d":"2009-05-19","o":11.95,"h":12.12,"l":11.7,"c":12.06,"v":346600},{"d":"2009-05-20","o":12.11,"h":12.43,"l":11.87,"c":11.92,"v":284800},{"d":"2009-05-21","o":11.67,"h":11.93,"l":11.31,"c":11.81,"v":752200},{"d":"2009-05-22","o":11.84,"h":12.16,"l":11.76,"c":11.97,"v":354500},{"d":"2009-05-26","o":11.92,"h":12.33,"l":11.66,"c":12.18,"v":376500},{"d":"2009-05-27","o":12.01,"h":12.21,"l":11.81,"c":12.01,"v":299000},{"d":"2009-05-28","o":12.06,"h":12.11,"l":11.52,"c":11.7,"v":245200},{"d":"2009-05-29","o":11.7,"h":11.9,"l":11.58,"c":11.83,"v":481900},{"d":"2009-06-01","o":12.08,"h":12.64,"l":12.08,"c":12.55,"v":520400},{"d":"2009-06-02","o":12.46,"h":12.91,"l":12.38,"c":12.71,"v":602300},{"d":"2009-06-03","o":12.65,"h":12.79,"l":11.99,"c":12.09,"v":315600},{"d":"2009-06-04","o":12.19,"h":12.25,"l":11.65,"c":11.8,"v":1185200},{"d":"2009-06-05","o":11.86,"h":11.99,"l":11.01,"c":11.08,"v":688800},{"d":"2009-06-08","o":11.19,"h":11.21,"l":10.77,"c":10.97,"v":632000},{"d":"2009-06-09","o":11,"h":11.42,"l":10.89,"c":11.33,"v":965800},{"d":"2009-06-10","o":11.43,"h":11.7,"l":11.02,"c":11.27,"v":654700},{"d":"2009-06-11","o":11.33,"h":11.45,"l":11.13,"c":11.14,"v":427300},{"d":"2009-06-12","o":11.15,"h":11.34,"l":10.78,"c":10.98,"v":258400},{"d":"2009-06-15","o":10.91,"h":10.97,"l":10.25,"c":10.46,"v":566500},{"d":"2009-06-16","o":10.34,"h":10.45,"l":9.7,"c":9.81,"v":983600},{"d":"2009-06-17","o":9.76,"h":9.98,"l":9.67,"c":9.75,"v":812400},{"d":"2009-06-18","o":9.75,"h":9.94,"l":9.54,"c":9.83,"v":443100},{"d":"2009-06-19","o":9.93,"h":10.36,"l":9.84,"c":9.91,"v":714600},{"d":"2009-06-22","o":9.82,"h":9.94,"l":9.43,"c":9.49,"v":409900},{"d":"2009-06-23","o":10.52,"h":10.69,"l":10.1,"c":10.24,"v":1271100},{"d":"2009-06-24","o":10.25,"h":10.7,"l":10.25,"c":10.59,"v":722900},{"d":"2009-06-25","o":10.49,"h":10.84,"l":10.49,"c":10.82,"v":521600},{"d":"2009-06-26","o":10.23,"h":10.9,"l":10.15,"c":10.81,"v":1394600},{"d":"2009-06-29","o":10.88,"h":11.08,"l":10.63,"c":10.96,"v":7308600},{"d":"2009-06-30","o":10.9,"h":10.96,"l":10.58,"c":10.6,"v":655100},{"d":"2009-07-01","o":10.72,"h":10.93,"l":10.6,"c":10.79,"v":613400},{"d":"2009-07-02","o":10.67,"h":10.7,"l":10.38,"c":10.42,"v":680600},{"d":"2009-07-06","o":10.22,"h":10.34,"l":9.95,"c":10.11,"v":519400},{"d":"2009-07-07","o":10.08,"h":10.18,"l":9.68,"c":9.68,"v":596300},{"d":"2009-07-08","o":9.69,"h":9.84,"l":9.27,"c":9.39,"v":744000},{"d":"2009-07-09","o":9.46,"h":9.66,"l":9.23,"c":9.27,"v":949200},{"d":"2009-07-10","o":9.25,"h":9.45,"l":9.15,"c":9.35,"v":535400},{"d":"2009-07-13","o":9.36,"h":9.76,"l":9.21,"c":9.76,"v":889500},{"d":"2009-07-14","o":9.73,"h":9.79,"l":9.61,"c":9.69,"v":500600},{"d":"2009-07-15","o":9.83,"h":10.08,"l":9.78,"c":10,"v":468700},{"d":"2009-07-16","o":9.93,"h":10.33,"l":9.89,"c":10.21,"v":541100},{"d":"2009-07-17","o":10.24,"h":10.38,"l":10.01,"c":10.3,"v":626200},{"d":"2009-07-20","o":10.35,"h":10.47,"l":10.3,"c":10.43,"v":487200},{"d":"2009-07-21","o":10.31,"h":10.36,"l":9.25,"c":9.36,"v":1371400},{"d":"2009-07-22","o":9.25,"h":9.49,"l":9.23,"c":9.34,"v":725200},{"d":"2009-07-23","o":9.31,"h":9.52,"l":9.18,"c":9.46,"v":733400},{"d":"2009-07-24","o":11.49,"h":11.49,"l":10.58,"c":11.46,"v":3553500},{"d":"2009-07-27","o":11.5,"h":12.07,"l":11.27,"c":11.56,"v":973800},{"d":"2009-07-28","o":11.4,"h":11.73,"l":10.9,"c":11.04,"v":1022300},{"d":"2009-07-29","o":10.91,"h":11.1,"l":10.83,"c":11.02,"v":588900},{"d":"2009-07-30","o":11.19,"h":11.4,"l":10.97,"c":11.1,"v":531000},{"d":"2009-07-31","o":11.03,"h":11.3,"l":10.9,"c":10.91,"v":496600},{"d":"2009-08-03","o":10.88,"h":11.2,"l":10.76,"c":11.19,"v":585000},{"d":"2009-08-04","o":11.16,"h":11.26,"l":10.97,"c":11.13,"v":308500},{"d":"2009-08-05","o":11.04,"h":11.04,"l":10.38,"c":10.4,"v":926600},{"d":"2009-08-06","o":10.47,"h":10.47,"l":9.75,"c":9.83,"v":1650400},{"d":"2009-08-07","o":10,"h":10.31,"l":9.85,"c":10.13,"v":1064000},{"d":"2009-08-10","o":10.05,"h":10.42,"l":9.8,"c":10.41,"v":484500},{"d":"2009-08-11","o":10.39,"h":10.45,"l":9.91,"c":9.97,"v":688000},{"d":"2009-08-12","o":9.95,"h":11.07,"l":9.87,"c":10.92,"v":1315500},{"d":"2009-08-13","o":10.94,"h":10.94,"l":10.23,"c":10.38,"v":575200},{"d":"2009-08-14","o":10.34,"h":10.37,"l":9.85,"c":10.13,"v":541600},{"d":"2009-08-17","o":10.64,"h":13.35,"l":10.57,"c":13,"v":6490500},{"d":"2009-08-18","o":12.95,"h":12.95,"l":12.26,"c":12.61,"v":1782400},{"d":"2009-08-19","o":12.44,"h":13.45,"l":12.18,"c":13.19,"v":971400},{"d":"2009-08-20","o":13.12,"h":13.25,"l":12.82,"c":13.18,"v":700500},{"d":"2009-08-21","o":13.35,"h":13.85,"l":13.09,"c":13.31,"v":1067100},{"d":"2009-08-24","o":13.3,"h":13.67,"l":13.08,"c":13.6,"v":623900},{"d":"2009-08-25","o":13.56,"h":13.96,"l":13.56,"c":13.76,"v":551600},{"d":"2009-08-26","o":13.71,"h":14,"l":13.31,"c":13.78,"v":345100},{"d":"2009-08-27","o":13.81,"h":13.88,"l":13.47,"c":13.75,"v":481400},{"d":"2009-08-28","o":13.37,"h":13.78,"l":13.37,"c":13.5,"v":422100},{"d":"2009-08-31","o":13.36,"h":13.56,"l":13.08,"c":13.4,"v":519900},{"d":"2009-09-01","o":13.26,"h":13.62,"l":12.75,"c":12.91,"v":610600},{"d":"2009-09-02","o":12.83,"h":13.17,"l":12.7,"c":13.07,"v":710600},{"d":"2009-09-03","o":13.08,"h":13.18,"l":12.7,"c":13.05,"v":230500},{"d":"2009-09-04","o":13.06,"h":13.1,"l":12.74,"c":13.08,"v":290000},{"d":"2009-09-08","o":13.13,"h":13.37,"l":12.99,"c":13.16,"v":344100},{"d":"2009-09-09","o":13.19,"h":13.47,"l":13.14,"c":13.34,"v":254000},{"d":"2009-09-10","o":13.42,"h":13.68,"l":13.26,"c":13.45,"v":332000},{"d":"2009-09-11","o":13.5,"h":13.7,"l":13.35,"c":13.62,"v":498900},{"d":"2009-09-14","o":13.5,"h":13.87,"l":13.42,"c":13.72,"v":325900},{"d":"2009-09-15","o":13.67,"h":13.77,"l":13.47,"c":13.61,"v":244100},{"d":"2009-09-16","o":13.61,"h":13.74,"l":13.4,"c":13.53,"v":284800},{"d":"2009-09-17","o":13.5,"h":13.68,"l":13.44,"c":13.51,"v":296400},{"d":"2009-09-18","o":13.54,"h":13.8,"l":13.44,"c":13.68,"v":666600},{"d":"2009-09-21","o":13.58,"h":14.5,"l":13.43,"c":14.03,"v":736800},{"d":"2009-09-22","o":14.07,"h":14.31,"l":13.9,"c":14,"v":424100},{"d":"2009-09-23","o":14.06,"h":14.27,"l":13.9,"c":14,"v":423400},{"d":"2009-09-24","o":14.4,"h":14.67,"l":14.4,"c":14.61,"v":678700},{"d":"2009-09-25","o":14.65,"h":14.83,"l":14.4,"c":14.57,"v":532800},{"d":"2009-09-28","o":14.73,"h":14.91,"l":14.51,"c":14.63,"v":376400},{"d":"2009-09-29","o":14.6,"h":14.7,"l":14.15,"c":14.35,"v":516200},{"d":"2009-09-30","o":14.31,"h":14.39,"l":13.7,"c":14.22,"v":875000},{"d":"2009-10-01","o":14.68,"h":14.91,"l":14.18,"c":14.6,"v":849700},{"d":"2009-10-02","o":14.43,"h":15.35,"l":14.32,"c":15.07,"v":1501700},{"d":"2009-10-05","o":15.17,"h":15.9,"l":15.17,"c":15.76,"v":1026300},{"d":"2009-10-06","o":15.85,"h":16.42,"l":15.55,"c":16.25,"v":822100},{"d":"2009-10-07","o":15.98,"h":16.32,"l":15.78,"c":16.29,"v":486300},{"d":"2009-10-08","o":16.33,"h":16.45,"l":15.9,"c":15.93,"v":600800},{"d":"2009-10-09","o":15.91,"h":16.26,"l":15.77,"c":16.25,"v":574200},{"d":"2009-10-12","o":16.18,"h":16.34,"l":15.88,"c":16.02,"v":383500},{"d":"2009-10-13","o":16.05,"h":16.14,"l":15.87,"c":16.09,"v":331000},{"d":"2009-10-14","o":16.19,"h":16.19,"l":15.83,"c":15.92,"v":614200},{"d":"2009-10-15","o":15.91,"h":16.09,"l":15.66,"c":15.82,"v":407500},{"d":"2009-10-16","o":15.77,"h":15.81,"l":15.46,"c":15.63,"v":557700},{"d":"2009-10-19","o":15.72,"h":15.8,"l":15.46,"c":15.6,"v":716500},{"d":"2009-10-20","o":15.61,"h":15.9,"l":15.12,"c":15.22,"v":541700},{"d":"2009-10-21","o":15.2,"h":15.6,"l":14.86,"c":14.94,"v":567400},{"d":"2009-10-22","o":14.97,"h":15.61,"l":14.54,"c":15.38,"v":890700},{"d":"2009-10-23","o":18,"h":18.85,"l":17.53,"c":17.7,"v":4805000},{"d":"2009-10-26","o":17.62,"h":17.7,"l":16.98,"c":17.03,"v":1250500},{"d":"2009-10-27","o":16.96,"h":17.23,"l":16.53,"c":16.81,"v":1328000},{"d":"2009-10-28","o":16.84,"h":17,"l":15.99,"c":16.05,"v":1099500},{"d":"2009-10-29","o":16.13,"h":16.5,"l":15.87,"c":15.94,"v":595200},{"d":"2009-10-30","o":15.95,"h":16.12,"l":15.55,"c":15.72,"v":917600},{"d":"2009-11-02","o":15.87,"h":16.19,"l":15.84,"c":16.05,"v":796100},{"d":"2009-11-03","o":16,"h":16.37,"l":15.85,"c":16.35,"v":671500},{"d":"2009-11-04","o":16.35,"h":16.98,"l":16.31,"c":16.79,"v":1004600},{"d":"2009-11-05","o":16.8,"h":17.39,"l":16.73,"c":17.08,"v":724200},{"d":"2009-11-06","o":16.92,"h":16.95,"l":16.41,"c":16.52,"v":384500},{"d":"2009-11-09","o":16.58,"h":16.64,"l":16.19,"c":16.6,"v":499100},{"d":"2009-11-10","o":16.54,"h":16.75,"l":16.1,"c":16.2,"v":302200},{"d":"2009-11-11","o":16.36,"h":16.36,"l":15.94,"c":16.07,"v":392700},{"d":"2009-11-12","o":16.07,"h":16.13,"l":15.52,"c":15.59,"v":467300},{"d":"2009-11-13","o":15.59,"h":15.88,"l":15.38,"c":15.78,"v":336500},{"d":"2009-11-16","o":15.93,"h":16.86,"l":15.93,"c":16.79,"v":727900},{"d":"2009-11-17","o":16.78,"h":16.81,"l":16.47,"c":16.75,"v":403400},{"d":"2009-11-18","o":16.8,"h":16.8,"l":16.32,"c":16.46,"v":297000},{"d":"2009-11-19","o":16.32,"h":16.54,"l":15.68,"c":15.85,"v":526100},{"d":"2009-11-20","o":15.72,"h":15.98,"l":15.52,"c":15.54,"v":418000},{"d":"2009-11-23","o":15.65,"h":16.25,"l":15.64,"c":15.81,"v":239400},{"d":"2009-11-24","o":15.74,"h":16.07,"l":15.62,"c":15.89,"v":263100},{"d":"2009-11-25","o":15.87,"h":16.55,"l":15.65,"c":16.49,"v":493300},{"d":"2009-11-27","o":16.01,"h":16.29,"l":16.01,"c":16.08,"v":209600},{"d":"2009-11-30","o":16.11,"h":16.43,"l":15.99,"c":16.36,"v":640500},{"d":"2009-12-01","o":16.52,"h":17.31,"l":16.5,"c":17.1,"v":938800},{"d":"2009-12-02","o":17.19,"h":17.95,"l":17.14,"c":17.61,"v":590500},{"d":"2009-12-03","o":17.7,"h":17.99,"l":17.31,"c":17.36,"v":372400},{"d":"2009-12-04","o":17.7,"h":18.11,"l":17.55,"c":18,"v":555400},{"d":"2009-12-07","o":18,"h":18.07,"l":17.66,"c":18,"v":403400},{"d":"2009-12-08","o":17.85,"h":18.13,"l":17.58,"c":17.89,"v":274400},{"d":"2009-12-09","o":17.85,"h":18,"l":17.25,"c":17.69,"v":364900},{"d":"2009-12-10","o":17.76,"h":17.78,"l":17.42,"c":17.66,"v":592100},{"d":"2009-12-11","o":17.72,"h":17.87,"l":17.24,"c":17.4,"v":641600},{"d":"2009-12-14","o":17.5,"h":17.97,"l":17.2,"c":17.95,"v":295300},{"d":"2009-12-15","o":17.88,"h":18.23,"l":17.75,"c":17.79,"v":470700},{"d":"2009-12-16","o":17.93,"h":18.18,"l":17.79,"c":17.98,"v":336600},{"d":"2009-12-17","o":17.94,"h":17.94,"l":17.14,"c":17.16,"v":357500},{"d":"2009-12-18","o":17.3,"h":17.59,"l":16.75,"c":16.93,"v":1191400},{"d":"2009-12-21","o":16.93,"h":17.28,"l":16.82,"c":17.18,"v":401700},{"d":"2009-12-22","o":17.16,"h":17.47,"l":17.1,"c":17.42,"v":378500},{"d":"2009-12-23","o":17.45,"h":17.88,"l":17.36,"c":17.76,"v":290600},{"d":"2009-12-24","o":17.86,"h":17.99,"l":17.76,"c":17.82,"v":71100},{"d":"2009-12-28","o":17.88,"h":17.99,"l":17.57,"c":17.92,"v":237100},{"d":"2009-12-29","o":17.98,"h":18.07,"l":17.89,"c":17.93,"v":206400},{"d":"2009-12-30","o":17.9,"h":18.01,"l":17.61,"c":17.88,"v":223500},{"d":"2009-12-31","o":17.86,"h":18.1,"l":17.79,"c":17.82,"v":249200},{"d":"2010-01-04","o":18.05,"h":18.5,"l":18.05,"c":18.5,"v":374200},{"d":"2010-01-05","o":18.5,"h":18.5,"l":17.7,"c":18.01,"v":431900},{"d":"2010-01-06","o":17.97,"h":17.97,"l":17.37,"c":17.48,"v":667000},{"d":"2010-01-07","o":17.49,"h":17.49,"l":16.95,"c":17.43,"v":450000},{"d":"2010-01-08","o":17.41,"h":17.8,"l":17.05,"c":17.66,"v":675200},{"d":"2010-01-11","o":17.26,"h":17.76,"l":17.26,"c":17.54,"v":440800},{"d":"2010-01-12","o":17.38,"h":17.61,"l":17.11,"c":17.23,"v":317300},{"d":"2010-01-13","o":17.23,"h":17.7,"l":17.12,"c":17.58,"v":296800},{"d":"2010-01-14","o":17.48,"h":17.51,"l":17.05,"c":17.13,"v":379000},{"d":"2010-01-15","o":17.22,"h":17.22,"l":16.47,"c":16.93,"v":706500},{"d":"2010-01-19","o":16.95,"h":17.35,"l":16.95,"c":17.34,"v":492200},{"d":"2010-01-20","o":17.18,"h":17.79,"l":17.14,"c":17.68,"v":646600},{"d":"2010-01-21","o":17.7,"h":17.75,"l":16.83,"c":16.85,"v":931800},{"d":"2010-01-22","o":16.76,"h":16.93,"l":16.47,"c":16.53,"v":667000},{"d":"2010-01-25","o":16.65,"h":16.89,"l":16.25,"c":16.7,"v":549700},{"d":"2010-01-26","o":16.6,"h":17.04,"l":16.4,"c":16.46,"v":494400},{"d":"2010-01-27","o":16.41,"h":16.78,"l":16.11,"c":16.69,"v":575500},{"d":"2010-01-28","o":18.74,"h":19.25,"l":17.99,"c":18.03,"v":2492500},{"d":"2010-01-29","o":18.18,"h":19.09,"l":18.14,"c":18.75,"v":1092700},{"d":"2010-02-01","o":18.73,"h":18.75,"l":18.5,"c":18.58,"v":594300},{"d":"2010-02-02","o":18,"h":18.52,"l":17.97,"c":18.12,"v":1289100},{"d":"2010-02-03","o":18.1,"h":18.48,"l":17.83,"c":18.11,"v":553300},{"d":"2010-02-04","o":17.94,"h":17.94,"l":17.33,"c":17.49,"v":897800},{"d":"2010-02-05","o":17.49,"h":17.86,"l":17.27,"c":17.68,"v":540600},{"d":"2010-02-08","o":17.62,"h":17.81,"l":17.25,"c":17.28,"v":310500},{"d":"2010-02-09","o":17.5,"h":17.6,"l":17.09,"c":17.2,"v":423500},{"d":"2010-02-10","o":17.07,"h":17.3,"l":16.93,"c":17.26,"v":446000},{"d":"2010-02-11","o":17.25,"h":17.74,"l":17.18,"c":17.45,"v":405300},{"d":"2010-02-12","o":17.3,"h":17.54,"l":17.22,"c":17.53,"v":371700},{"d":"2010-02-16","o":17.7,"h":17.95,"l":17.4,"c":17.95,"v":268400},{"d":"2010-02-17","o":18,"h":18,"l":17.83,"c":17.92,"v":190100},{"d":"2010-02-18","o":17.85,"h":18,"l":17.81,"c":17.99,"v":187200},{"d":"2010-02-19","o":18,"h":18.02,"l":17.9,"c":17.94,"v":317100},{"d":"2010-02-22","o":17.89,"h":18,"l":17.67,"c":17.92,"v":477200},{"d":"2010-02-23","o":17.2,"h":18,"l":17.17,"c":17.92,"v":677800},{"d":"2010-02-24","o":17.88,"h":18.25,"l":17.87,"c":18,"v":557100},{"d":"2010-02-25","o":17.55,"h":18.16,"l":17.4,"c":18.12,"v":750500},{"d":"2010-02-26","o":17.84,"h":18.2,"l":17.84,"c":18.1,"v":800400},{"d":"2010-03-01","o":18.16,"h":18.78,"l":18.08,"c":18.78,"v":797400},{"d":"2010-03-02","o":18.77,"h":19.01,"l":18.58,"c":18.96,"v":815200},{"d":"2010-03-03","o":19.08,"h":19.08,"l":18.6,"c":18.75,"v":520200},{"d":"2010-03-04","o":18.74,"h":18.87,"l":18.6,"c":18.83,"v":243600},{"d":"2010-03-05","o":18.84,"h":19.34,"l":18.8,"c":19.17,"v":628000},{"d":"2010-03-08","o":19.17,"h":19.43,"l":19.08,"c":19.27,"v":336400},{"d":"2010-03-09","o":19.2,"h":19.6,"l":19.08,"c":19.44,"v":514500},{"d":"2010-03-10","o":19.43,"h":19.71,"l":19.35,"c":19.47,"v":275500},{"d":"2010-03-11","o":19.39,"h":19.51,"l":19.25,"c":19.43,"v":171100},{"d":"2010-03-12","o":19.5,"h":19.53,"l":19.09,"c":19.18,"v":377700},{"d":"2010-03-15","o":19.05,"h":19.06,"l":18.12,"c":18.54,"v":699300},{"d":"2010-03-16","o":18.62,"h":19.13,"l":18.37,"c":18.9,"v":497900},{"d":"2010-03-17","o":18.99,"h":19.58,"l":18.81,"c":19.32,"v":625500},{"d":"2010-03-18","o":19.34,"h":19.44,"l":19.07,"c":19.2,"v":281000},{"d":"2010-03-19","o":19.34,"h":19.34,"l":19.04,"c":19.16,"v":556600},{"d":"2010-03-22","o":19.03,"h":19.91,"l":19.03,"c":19.61,"v":558100},{"d":"2010-03-23","o":19.65,"h":19.9,"l":19.54,"c":19.89,"v":400500},{"d":"2010-03-24","o":19.8,"h":19.98,"l":19.48,"c":19.66,"v":315200},{"d":"2010-03-25","o":19.72,"h":20,"l":19.35,"c":19.35,"v":270500},{"d":"2010-03-26","o":19.45,"h":19.88,"l":19.3,"c":19.46,"v":877300},{"d":"2010-03-29","o":19.56,"h":19.65,"l":19.31,"c":19.52,"v":436000},{"d":"2010-03-30","o":19.55,"h":19.94,"l":19.41,"c":19.51,"v":339900},{"d":"2010-03-31","o":19.5,"h":19.85,"l":19.3,"c":19.34,"v":245700},{"d":"2010-04-01","o":19.44,"h":19.79,"l":19.34,"c":19.58,"v":272800},{"d":"2010-04-05","o":19.58,"h":20.56,"l":19.46,"c":20.44,"v":405900},{"d":"2010-04-06","o":19.9,"h":20.03,"l":18.18,"c":18.44,"v":4069500},{"d":"2010-04-07","o":18.37,"h":18.89,"l":17.96,"c":18.17,"v":1414600},{"d":"2010-04-08","o":18.1,"h":18.15,"l":17.48,"c":17.49,"v":1831800},{"d":"2010-04-09","o":17.54,"h":18.13,"l":17.33,"c":17.57,"v":1000700},{"d":"2010-04-12","o":17.62,"h":17.89,"l":17.52,"c":17.7,"v":990200},{"d":"2010-04-13","o":17.71,"h":18.18,"l":17.69,"c":18.09,"v":618200},{"d":"2010-04-14","o":18.22,"h":18.38,"l":17.93,"c":18.34,"v":793400},{"d":"2010-04-15","o":18.49,"h":18.77,"l":18.29,"c":18.67,"v":583200},{"d":"2010-04-16","o":18.65,"h":18.9,"l":18.04,"c":18.7,"v":850200},{"d":"2010-04-19","o":18.59,"h":18.66,"l":18.07,"c":18.63,"v":544600},{"d":"2010-04-20","o":18.66,"h":18.82,"l":18.47,"c":18.82,"v":360600},{"d":"2010-04-21","o":18.78,"h":18.89,"l":18.51,"c":18.8,"v":702800},{"d":"2010-04-22","o":19.42,"h":19.42,"l":17.18,"c":17.62,"v":5676800},{"d":"2010-04-23","o":17.74,"h":17.79,"l":16.42,"c":16.88,"v":4019800},{"d":"2010-04-26","o":16.92,"h":17.25,"l":16.5,"c":17.14,"v":2787400},{"d":"2010-04-27","o":17.04,"h":17.13,"l":16.73,"c":17,"v":3349400},{"d":"2010-04-28","o":17.12,"h":17.16,"l":16.51,"c":16.56,"v":1182800},{"d":"2010-04-29","o":16.7,"h":18.2,"l":16.58,"c":17.93,"v":3052300},{"d":"2010-04-30","o":17.89,"h":17.93,"l":16.89,"c":17,"v":1533300},{"d":"2010-05-03","o":17,"h":17.59,"l":16.93,"c":17.4,"v":1232700},{"d":"2010-05-04","o":17.27,"h":17.53,"l":16.93,"c":17.53,"v":1469600},{"d":"2010-05-05","o":17.45,"h":17.59,"l":17.25,"c":17.49,"v":1395000},{"d":"2010-05-06","o":16.99,"h":17.58,"l":16.57,"c":17.26,"v":1772900},{"d":"2010-05-07","o":17.11,"h":17.11,"l":16.36,"c":16.52,"v":2664900},{"d":"2010-05-10","o":17.03,"h":17.46,"l":17.03,"c":17.26,"v":1066700},{"d":"2010-05-11","o":17.07,"h":17.4,"l":17,"c":17.17,"v":1145000},{"d":"2010-05-12","o":17.17,"h":17.46,"l":17.09,"c":17.46,"v":730600},{"d":"2010-05-13","o":17.37,"h":17.48,"l":17.17,"c":17.31,"v":940400},{"d":"2010-05-14","o":17.17,"h":17.17,"l":16.62,"c":17.02,"v":1088900},{"d":"2010-05-17","o":17.01,"h":17.37,"l":16.94,"c":17.31,"v":798900},{"d":"2010-05-18","o":17.31,"h":17.91,"l":17.22,"c":17.3,"v":997400},{"d":"2010-05-19","o":17.21,"h":17.37,"l":16.67,"c":16.91,"v":862000},{"d":"2010-05-20","o":16.63,"h":16.64,"l":15.8,"c":16.01,"v":1460000},{"d":"2010-05-21","o":15.77,"h":16.12,"l":15.5,"c":15.86,"v":1333400},{"d":"2010-05-24","o":15.81,"h":16.22,"l":15.81,"c":15.84,"v":993000},{"d":"2010-05-25","o":15.54,"h":15.61,"l":14.87,"c":15.25,"v":1542200},{"d":"2010-05-26","o":15.29,"h":15.45,"l":14.73,"c":14.75,"v":1535600},{"d":"2010-05-27","o":15.02,"h":15.22,"l":14.87,"c":15.19,"v":1139400},{"d":"2010-05-28","o":15.18,"h":15.23,"l":14.88,"c":14.92,"v":933500},{"d":"2010-06-01","o":14.85,"h":14.85,"l":14.21,"c":14.38,"v":1673000},{"d":"2010-06-02","o":14.42,"h":14.79,"l":14.31,"c":14.77,"v":1013000},{"d":"2010-06-03","o":14.87,"h":15.08,"l":14.25,"c":14.43,"v":1199600},{"d":"2010-06-04","o":14,"h":14.05,"l":13.38,"c":13.79,"v":2776300},{"d":"2010-06-07","o":13.86,"h":14.41,"l":13.84,"c":14.19,"v":1935200},{"d":"2010-06-08","o":14.19,"h":14.19,"l":13.44,"c":13.51,"v":1264200},{"d":"2010-06-09","o":13.6,"h":13.8,"l":13.18,"c":13.27,"v":978800},{"d":"2010-06-10","o":13.49,"h":13.98,"l":13.33,"c":13.7,"v":1452600},{"d":"2010-06-11","o":13.61,"h":14.56,"l":13.43,"c":14.54,"v":1368700},{"d":"2010-06-14","o":14.6,"h":15.23,"l":14.6,"c":14.81,"v":1223100},{"d":"2010-06-15","o":14.87,"h":15.03,"l":14.8,"c":15,"v":692400},{"d":"2010-06-16","o":14.9,"h":15.02,"l":14.69,"c":14.85,"v":362100},{"d":"2010-06-17","o":14.86,"h":15.02,"l":14.71,"c":14.88,"v":431700},{"d":"2010-06-18","o":14.97,"h":14.97,"l":14.69,"c":14.75,"v":1039700},{"d":"2010-06-21","o":14.94,"h":15.34,"l":14.87,"c":15.2,"v":783200},{"d":"2010-06-22","o":15.28,"h":15.37,"l":14.85,"c":14.96,"v":771000},{"d":"2010-06-23","o":14.96,"h":14.96,"l":14.35,"c":14.75,"v":779400},{"d":"2010-06-24","o":14.68,"h":14.81,"l":14.44,"c":14.49,"v":587300},{"d":"2010-06-25","o":14.5,"h":15,"l":14.41,"c":14.96,"v":797600},{"d":"2010-06-28","o":15,"h":15.1,"l":14.93,"c":15,"v":698200},{"d":"2010-06-29","o":14.78,"h":14.97,"l":14.01,"c":14.91,"v":1107700},{"d":"2010-06-30","o":14.95,"h":15.17,"l":14.78,"c":14.87,"v":1060500},{"d":"2010-07-01","o":14.89,"h":14.89,"l":13.9,"c":14.3,"v":662500},{"d":"2010-07-02","o":14.39,"h":14.45,"l":13.97,"c":14.2,"v":328800},{"d":"2010-07-06","o":14.37,"h":14.6,"l":14.01,"c":14.1,"v":612500},{"d":"2010-07-07","o":14.21,"h":14.92,"l":14.14,"c":14.88,"v":651900},{"d":"2010-07-08","o":14.97,"h":15.16,"l":14.69,"c":14.88,"v":557200},{"d":"2010-07-09","o":14.82,"h":14.82,"l":14.25,"c":14.44,"v":674800},{"d":"2010-07-12","o":14.36,"h":14.58,"l":14.2,"c":14.27,"v":387900},{"d":"2010-07-13","o":14.45,"h":14.87,"l":14.42,"c":14.84,"v":447300},{"d":"2010-07-14","o":15.07,"h":16.38,"l":15.07,"c":15.62,"v":2141800},{"d":"2010-07-15","o":15.62,"h":15.68,"l":15.05,"c":15.27,"v":651700},{"d":"2010-07-16","o":15.12,"h":15.12,"l":14.46,"c":14.57,"v":790700},{"d":"2010-07-19","o":14.6,"h":14.74,"l":14.19,"c":14.29,"v":207500},{"d":"2010-07-20","o":14.13,"h":14.51,"l":14,"c":14.44,"v":1068500},{"d":"2010-07-21","o":14.49,"h":14.69,"l":14.28,"c":14.49,"v":687000},{"d":"2010-07-22","o":14.61,"h":15.27,"l":14.55,"c":14.83,"v":1459800},{"d":"2010-07-23","o":17.26,"h":17.5,"l":15.86,"c":17.12,"v":3750700},{"d":"2010-07-26","o":17.17,"h":18.46,"l":17.13,"c":18.35,"v":2234600},{"d":"2010-07-27","o":18.35,"h":18.5,"l":17.81,"c":18.05,"v":973600},{"d":"2010-07-28","o":17.89,"h":18.23,"l":17.24,"c":17.37,"v":1340800},{"d":"2010-07-29","o":17.42,"h":17.49,"l":17.08,"c":17.47,"v":667100},{"d":"2010-07-30","o":17.25,"h":17.67,"l":17.19,"c":17.35,"v":685200},{"d":"2010-08-02","o":17.47,"h":18.02,"l":17.47,"c":17.9,"v":771700},{"d":"2010-08-03","o":17.79,"h":17.92,"l":17.42,"c":17.79,"v":918100},{"d":"2010-08-04","o":17.82,"h":17.97,"l":17.37,"c":17.76,"v":899800},{"d":"2010-08-05","o":17.61,"h":17.76,"l":17.33,"c":17.65,"v":385900},{"d":"2010-08-06","o":17.5,"h":17.92,"l":17.05,"c":17.83,"v":496400},{"d":"2010-08-09","o":17.97,"h":18.28,"l":17.73,"c":18.11,"v":543700},{"d":"2010-08-10","o":17.91,"h":18.25,"l":17.7,"c":17.96,"v":527800},{"d":"2010-08-11","o":17.65,"h":17.65,"l":16.86,"c":17.21,"v":563400},{"d":"2010-08-12","o":16.93,"h":17.41,"l":16.53,"c":17.33,"v":497600},{"d":"2010-08-13","o":17.22,"h":17.41,"l":16.9,"c":17,"v":509600},{"d":"2010-08-16","o":16.92,"h":17.3,"l":16.83,"c":17.15,"v":473400},{"d":"2010-08-17","o":17.33,"h":17.72,"l":17,"c":17.65,"v":723100},{"d":"2010-08-18","o":17.61,"h":17.89,"l":17.42,"c":17.55,"v":530000},{"d":"2010-08-19","o":17.42,"h":17.55,"l":16.95,"c":17.32,"v":715000},{"d":"2010-08-20","o":17.23,"h":17.42,"l":16.9,"c":17.24,"v":555900},{"d":"2010-08-23","o":17.26,"h":17.26,"l":16.39,"c":16.64,"v":598000},{"d":"2010-08-24","o":16.39,"h":16.69,"l":15.71,"c":16.21,"v":576300},{"d":"2010-08-25","o":16.04,"h":16.36,"l":15.75,"c":16.29,"v":725400},{"d":"2010-08-26","o":16.29,"h":16.51,"l":16.13,"c":16.24,"v":420200},{"d":"2010-08-27","o":16.4,"h":16.4,"l":15.98,"c":16.3,"v":421900},{"d":"2010-08-30","o":16.2,"h":16.35,"l":15.8,"c":15.8,"v":325500},{"d":"2010-08-31","o":15.72,"h":16.44,"l":15.72,"c":15.99,"v":469300},{"d":"2010-09-01","o":16.24,"h":17.04,"l":16.17,"c":16.95,"v":571600},{"d":"2010-09-02","o":16.87,"h":17.29,"l":16.68,"c":17.26,"v":387900},{"d":"2010-09-03","o":17.41,"h":17.85,"l":17.1,"c":17.22,"v":496600},{"d":"2010-09-07","o":17.19,"h":17.23,"l":16.64,"c":16.65,"v":340900},{"d":"2010-09-08","o":16.72,"h":17.13,"l":16.5,"c":16.96,"v":374100},{"d":"2010-09-09","o":17.12,"h":17.17,"l":16.79,"c":17.05,"v":289800},{"d":"2010-09-10","o":17.11,"h":17.92,"l":16.97,"c":17.82,"v":640700},{"d":"2010-09-13","o":17.85,"h":18.95,"l":17.74,"c":18.68,"v":1387500},{"d":"2010-09-14","o":18.64,"h":18.82,"l":18.37,"c":18.42,"v":776900},{"d":"2010-09-15","o":18.35,"h":18.95,"l":18.25,"c":18.93,"v":642000},{"d":"2010-09-16","o":18.85,"h":19,"l":18.6,"c":18.92,"v":655500},{"d":"2010-09-17","o":19.07,"h":19.38,"l":18.79,"c":19.29,"v":978400},{"d":"2010-09-20","o":19.34,"h":19.95,"l":19.29,"c":19.89,"v":754800},{"d":"2010-09-21","o":19.85,"h":19.93,"l":19.48,"c":19.58,"v":440900},{"d":"2010-09-22","o":19.43,"h":19.7,"l":18.95,"c":19.29,"v":322900},{"d":"2010-09-23","o":19.14,"h":19.42,"l":18.83,"c":18.9,"v":471000},{"d":"2010-09-24","o":19.13,"h":19.66,"l":19.06,"c":19.66,"v":501000},{"d":"2010-09-27","o":19.72,"h":19.87,"l":19.43,"c":19.75,"v":262200},{"d":"2010-09-28","o":19.72,"h":19.79,"l":19.25,"c":19.73,"v":976000},{"d":"2010-09-29","o":19.59,"h":19.94,"l":19.52,"c":19.85,"v":637900},{"d":"2010-09-30","o":19.95,"h":19.95,"l":19.3,"c":19.58,"v":646000},{"d":"2010-10-01","o":19.77,"h":19.86,"l":19.37,"c":19.65,"v":495600},{"d":"2010-10-04","o":19.54,"h":19.6,"l":19.24,"c":19.32,"v":302200},{"d":"2010-10-05","o":19.48,"h":19.59,"l":19.22,"c":19.5,"v":1035600},{"d":"2010-10-06","o":19.52,"h":19.76,"l":19.47,"c":19.69,"v":493400},{"d":"2010-10-07","o":19.76,"h":19.9,"l":19.5,"c":19.83,"v":305500},{"d":"2010-10-08","o":19.78,"h":19.8,"l":19.41,"c":19.63,"v":425300},{"d":"2010-10-11","o":19.6,"h":19.81,"l":19.54,"c":19.57,"v":483300},{"d":"2010-10-12","o":19.6,"h":19.96,"l":19.41,"c":19.88,"v":1400600},{"d":"2010-10-13","o":20.1,"h":20.61,"l":20.04,"c":20.5,"v":2654100},{"d":"2010-10-14","o":20.58,"h":20.97,"l":20.55,"c":20.68,"v":1440700},{"d":"2010-10-15","o":20.95,"h":20.95,"l":20.43,"c":20.48,"v":1235400},{"d":"2010-10-18","o":20.49,"h":21.05,"l":20.48,"c":21,"v":830600},{"d":"2010-10-19","o":20.7,"h":20.89,"l":20.08,"c":20.28,"v":1498100},{"d":"2010-10-20","o":20.43,"h":21.29,"l":20.33,"c":21.08,"v":3015400},{"d":"2010-10-21","o":21.24,"h":21.4,"l":20.23,"c":20.71,"v":2314800},{"d":"2010-10-22","o":18.14,"h":18.42,"l":17.5,"c":18.15,"v":7228800},{"d":"2010-10-25","o":18.12,"h":18.12,"l":17.42,"c":17.48,"v":2566400},{"d":"2010-10-26","o":16.9,"h":17.06,"l":16.25,"c":16.65,"v":4126900},{"d":"2010-10-27","o":16.5,"h":16.97,"l":16.35,"c":16.89,"v":2130500},{"d":"2010-10-28","o":16.96,"h":17.29,"l":16.3,"c":17.06,"v":2269100},{"d":"2010-10-29","o":16.98,"h":17.17,"l":16.91,"c":17.02,"v":1108100},{"d":"2010-11-01","o":17.02,"h":17.45,"l":17,"c":17.15,"v":942100},{"d":"2010-11-02","o":17.2,"h":17.46,"l":16.65,"c":17.36,"v":1062700},{"d":"2010-11-03","o":17.33,"h":17.41,"l":17,"c":17.4,"v":888400},{"d":"2010-11-04","o":17.58,"h":17.9,"l":17.45,"c":17.8,"v":1488300},{"d":"2010-11-05","o":17.8,"h":18.67,"l":17.73,"c":18.5,"v":1559800},{"d":"2010-11-08","o":18.5,"h":18.55,"l":18.14,"c":18.24,"v":695300},{"d":"2010-11-09","o":18.24,"h":18.36,"l":18.03,"c":18.25,"v":899500},{"d":"2010-11-10","o":18.33,"h":18.43,"l":18.11,"c":18.43,"v":439800},{"d":"2010-11-11","o":18.2,"h":18.54,"l":18.19,"c":18.5,"v":379300},{"d":"2010-11-12","o":18.31,"h":18.56,"l":18.2,"c":18.31,"v":606800},{"d":"2010-11-15","o":18.35,"h":18.46,"l":18.07,"c":18.27,"v":508300},{"d":"2010-11-16","o":18.13,"h":18.29,"l":17.71,"c":17.88,"v":1213700},{"d":"2010-11-17","o":17.99,"h":18,"l":17.63,"c":17.68,"v":650900},{"d":"2010-11-18","o":17.91,"h":18.2,"l":17.8,"c":17.91,"v":967000},{"d":"2010-11-19","o":17.91,"h":18.16,"l":17.47,"c":17.5,"v":1019700},{"d":"2010-11-22","o":17.37,"h":17.64,"l":17.12,"c":17.4,"v":737400},{"d":"2010-11-23","o":17.12,"h":17.54,"l":17.01,"c":17.45,"v":608400},{"d":"2010-11-24","o":17.58,"h":17.85,"l":17.52,"c":17.85,"v":426200},{"d":"2010-11-26","o":17.67,"h":18.04,"l":17.5,"c":17.57,"v":295500},{"d":"2010-11-29","o":17.44,"h":17.73,"l":17.29,"c":17.6,"v":361800},{"d":"2010-11-30","o":17.36,"h":17.84,"l":16.73,"c":17.49,"v":1702800},{"d":"2010-12-01","o":17.84,"h":18.32,"l":17.7,"c":17.97,"v":781100},{"d":"2010-12-02","o":17.94,"h":18.03,"l":17.43,"c":17.5,"v":1068400},{"d":"2010-12-03","o":17.45,"h":17.72,"l":17.18,"c":17.62,"v":1338000},{"d":"2010-12-06","o":17.68,"h":17.98,"l":17.63,"c":17.77,"v":484800},{"d":"2010-12-07","o":17.98,"h":18.19,"l":17.72,"c":17.81,"v":407400},{"d":"2010-12-08","o":17.83,"h":18.34,"l":17.63,"c":18.1,"v":557600},{"d":"2010-12-09","o":18.31,"h":18.53,"l":18.2,"c":18.39,"v":477100},{"d":"2010-12-10","o":18.45,"h":18.79,"l":18.33,"c":18.67,"v":352600},{"d":"2010-12-13","o":18.77,"h":18.77,"l":18.5,"c":18.52,"v":299100},{"d":"2010-12-14","o":18.62,"h":18.94,"l":18.58,"c":18.71,"v":543300},{"d":"2010-12-15","o":18.73,"h":19.14,"l":18.69,"c":18.79,"v":390600},{"d":"2010-12-16","o":18.81,"h":19.43,"l":18.65,"c":19.42,"v":391800},{"d":"2010-12-17","o":19.4,"h":20.16,"l":19.2,"c":20.11,"v":1661100},{"d":"2010-12-20","o":20.3,"h":20.65,"l":19.97,"c":20.07,"v":778000},{"d":"2010-12-21","o":20.14,"h":20.61,"l":19.89,"c":20.28,"v":618400},{"d":"2010-12-22","o":20.29,"h":20.62,"l":20.15,"c":20.37,"v":407400},{"d":"2010-12-23","o":20.38,"h":20.47,"l":20.19,"c":20.24,"v":186600},{"d":"2010-12-27","o":20.12,"h":20.23,"l":19.96,"c":20.12,"v":274600},{"d":"2010-12-28","o":20.11,"h":20.17,"l":19.42,"c":20.13,"v":418400},{"d":"2010-12-29","o":20.13,"h":20.21,"l":19.9,"c":19.96,"v":273700},{"d":"2010-12-30","o":19.91,"h":20.24,"l":19.91,"c":20.02,"v":324700},{"d":"2010-12-31","o":20.04,"h":20.24,"l":19.5,"c":19.54,"v":349300},{"d":"2011-01-03","o":19.75,"h":20.27,"l":19.62,"c":19.87,"v":444700},{"d":"2011-01-04","o":20,"h":20.12,"l":19.23,"c":19.5,"v":476000},{"d":"2011-01-05","o":19.45,"h":20.1,"l":19.34,"c":19.83,"v":656200},{"d":"2011-01-06","o":19.83,"h":20,"l":19.44,"c":19.59,"v":531500},{"d":"2011-01-07","o":19.54,"h":20.14,"l":19.3,"c":20,"v":1317000},{"d":"2011-01-10","o":19.95,"h":20.29,"l":19.62,"c":20.2,"v":722300},{"d":"2011-01-11","o":20.25,"h":20.46,"l":20.02,"c":20.3,"v":847200},{"d":"2011-01-12","o":20.5,"h":20.8,"l":20.36,"c":20.42,"v":534900},{"d":"2011-01-13","o":20.38,"h":20.6,"l":20.31,"c":20.56,"v":359800},{"d":"2011-01-14","o":20.5,"h":20.57,"l":20.35,"c":20.5,"v":617300},{"d":"2011-01-18","o":20.4,"h":20.85,"l":20.2,"c":20.82,"v":786400},{"d":"2011-01-19","o":20.77,"h":20.89,"l":20.4,"c":20.52,"v":1026400},{"d":"2011-01-20","o":20.42,"h":20.58,"l":20.05,"c":20.29,"v":902400},{"d":"2011-01-21","o":20.37,"h":20.37,"l":19.87,"c":19.87,"v":801300},{"d":"2011-01-24","o":19.94,"h":20.41,"l":19.87,"c":19.95,"v":967600},{"d":"2011-01-25","o":19.79,"h":20.03,"l":19.72,"c":19.92,"v":649900},{"d":"2011-01-26","o":19.93,"h":20.51,"l":19.73,"c":20.51,"v":1372300},{"d":"2011-01-27","o":19.94,"h":21.2,"l":19.41,"c":20.9,"v":1804800},{"d":"2011-01-28","o":20.85,"h":20.92,"l":20.31,"c":20.35,"v":1116800},{"d":"2011-01-31","o":20.3,"h":21,"l":20.29,"c":20.83,"v":863200},{"d":"2011-02-01","o":20.51,"h":21.39,"l":20.51,"c":21.38,"v":1187100},{"d":"2011-02-02","o":21.24,"h":22.24,"l":21.24,"c":21.95,"v":1244000},{"d":"2011-02-03","o":21.89,"h":22.24,"l":21.73,"c":22.05,"v":820400},{"d":"2011-02-04","o":21.97,"h":22.15,"l":21.65,"c":21.86,"v":789200},{"d":"2011-02-07","o":21.25,"h":21.47,"l":20.32,"c":21,"v":3073900},{"d":"2011-02-08","o":20.96,"h":21.4,"l":20.77,"c":21.26,"v":756200},{"d":"2011-02-09","o":21.12,"h":21.25,"l":20.62,"c":20.72,"v":480400},{"d":"2011-02-10","o":20.66,"h":21.17,"l":20.65,"c":20.79,"v":535500},{"d":"2011-02-11","o":20.8,"h":20.95,"l":20.55,"c":20.87,"v":728200},{"d":"2011-02-14","o":20.94,"h":21.2,"l":20.7,"c":20.97,"v":455900},{"d":"2011-02-15","o":20.75,"h":21.07,"l":20.5,"c":20.51,"v":665800},{"d":"2011-02-16","o":20.66,"h":21.05,"l":20.54,"c":21.02,"v":546300},{"d":"2011-02-17","o":20.96,"h":21.22,"l":20.74,"c":21.03,"v":661600},{"d":"2011-02-18","o":21.1,"h":21.15,"l":20.66,"c":20.79,"v":678700},{"d":"2011-02-22","o":20.5,"h":20.56,"l":19.67,"c":19.86,"v":859300},{"d":"2011-02-23","o":19.5,"h":19.82,"l":19.1,"c":19.31,"v":1277200},{"d":"2011-02-24","o":19.27,"h":19.61,"l":19.2,"c":19.54,"v":604800},{"d":"2011-02-25","o":19.6,"h":20.37,"l":19.51,"c":20.29,"v":945500},{"d":"2011-02-28","o":20.51,"h":21.15,"l":20.15,"c":20.85,"v":1181300},{"d":"2011-03-01","o":20.83,"h":20.99,"l":20.46,"c":20.52,"v":724300},{"d":"2011-03-02","o":20.52,"h":20.86,"l":20.44,"c":20.8,"v":314700},{"d":"2011-03-03","o":21.01,"h":21.88,"l":21.01,"c":21.6,"v":523300},{"d":"2011-03-04","o":21.65,"h":21.78,"l":21.32,"c":21.68,"v":428600},{"d":"2011-03-07","o":21.85,"h":21.89,"l":21.15,"c":21.51,"v":642800},{"d":"2011-03-08","o":21.09,"h":22.05,"l":21.02,"c":21.8,"v":667600},{"d":"2011-03-09","o":21.77,"h":21.93,"l":21.6,"c":21.78,"v":435900},{"d":"2011-03-10","o":21.55,"h":21.55,"l":20.85,"c":20.96,"v":452400},{"d":"2011-03-11","o":20.93,"h":21.19,"l":20.7,"c":21.04,"v":827900},{"d":"2011-03-14","o":20.93,"h":21.15,"l":20.82,"c":20.85,"v":724800},{"d":"2011-03-15","o":20.22,"h":20.74,"l":20.17,"c":20.43,"v":284900},{"d":"2011-03-16","o":20.32,"h":21.11,"l":20.23,"c":20.33,"v":473200},{"d":"2011-03-17","o":20.62,"h":20.69,"l":20.24,"c":20.33,"v":363000},{"d":"2011-03-18","o":20.55,"h":20.91,"l":20.48,"c":20.91,"v":493900},{"d":"2011-03-21","o":21.15,"h":21.27,"l":20.76,"c":20.8,"v":733000},{"d":"2011-03-22","o":20.89,"h":21.03,"l":20.72,"c":20.74,"v":206000},{"d":"2011-03-23","o":20.66,"h":20.74,"l":20.22,"c":20.34,"v":407900},{"d":"2011-03-24","o":20.51,"h":20.68,"l":20.23,"c":20.63,"v":456900},{"d":"2011-03-25","o":20.67,"h":21.21,"l":20.56,"c":21,"v":249100},{"d":"2011-03-28","o":21.1,"h":21.13,"l":20.93,"c":20.98,"v":186800},{"d":"2011-03-29","o":20.94,"h":21.2,"l":20.78,"c":21.18,"v":276300},{"d":"2011-03-30","o":21.14,"h":21.35,"l":19.56,"c":20.37,"v":2656300},{"d":"2011-03-31","o":20.35,"h":20.62,"l":20.1,"c":20.48,"v":671100},{"d":"2011-04-01","o":20.58,"h":20.78,"l":20.41,"c":20.7,"v":462700},{"d":"2011-04-04","o":20.78,"h":21.38,"l":20.78,"c":21.21,"v":553600},{"d":"2011-04-05","o":21.25,"h":21.42,"l":21.01,"c":21.14,"v":390500},{"d":"2011-04-06","o":21.28,"h":21.38,"l":21.12,"c":21.26,"v":451600},{"d":"2011-04-07","o":21.32,"h":21.5,"l":21,"c":21.15,"v":570900},{"d":"2011-04-08","o":21.33,"h":21.41,"l":21.06,"c":21.2,"v":485300},{"d":"2011-04-11","o":21.24,"h":21.45,"l":20.99,"c":21.04,"v":315300},{"d":"2011-04-12","o":20.86,"h":21.09,"l":20.74,"c":20.92,"v":392400},{"d":"2011-04-13","o":21,"h":21.15,"l":20.85,"c":21.05,"v":325400},{"d":"2011-04-14","o":20.82,"h":21.45,"l":20.76,"c":21.45,"v":547900},{"d":"2011-04-15","o":21.36,"h":22.32,"l":21.36,"c":22.17,"v":713200},{"d":"2011-04-18","o":21.9,"h":21.93,"l":21.03,"c":21.34,"v":395800},{"d":"2011-04-19","o":21.44,"h":21.7,"l":21.23,"c":21.41,"v":433700},{"d":"2011-04-20","o":21.68,"h":21.83,"l":21.2,"c":21.39,"v":886200},{"d":"2011-04-21","o":24,"h":25.94,"l":23.58,"c":24.99,"v":2802700},{"d":"2011-04-25","o":24.81,"h":25.26,"l":24.67,"c":24.98,"v":1090800},{"d":"2011-04-26","o":24.38,"h":24.91,"l":24.15,"c":24.57,"v":2100000},{"d":"2011-04-27","o":24.49,"h":24.86,"l":24.4,"c":24.59,"v":410000},{"d":"2011-04-28","o":24.42,"h":24.45,"l":23.92,"c":24.07,"v":745700},{"d":"2011-04-29","o":24.17,"h":24.28,"l":23.87,"c":24.14,"v":611000},{"d":"2011-05-02","o":24.14,"h":24.8,"l":24,"c":24.6,"v":705800},{"d":"2011-05-03","o":24.49,"h":24.8,"l":24.06,"c":24.35,"v":562500},{"d":"2011-05-04","o":24.38,"h":24.43,"l":23.71,"c":23.95,"v":313700},{"d":"2011-05-05","o":23.72,"h":23.99,"l":23.09,"c":23.18,"v":624800},{"d":"2011-05-06","o":23.53,"h":23.75,"l":23.23,"c":23.46,"v":426600},{"d":"2011-05-09","o":23.4,"h":23.83,"l":23.19,"c":23.78,"v":300000},{"d":"2011-05-10","o":23.94,"h":24.1,"l":23.55,"c":23.77,"v":313300},{"d":"2011-05-11","o":23.62,"h":23.88,"l":23.07,"c":23.61,"v":358800},{"d":"2011-05-12","o":23.47,"h":23.98,"l":23.25,"c":23.6,"v":452000},{"d":"2011-05-13","o":23.56,"h":23.81,"l":23.28,"c":23.38,"v":349700},{"d":"2011-05-16","o":23.18,"h":23.4,"l":22.94,"c":23.02,"v":391600},{"d":"2011-05-17","o":22.84,"h":23.51,"l":22.75,"c":23.41,"v":552200},{"d":"2011-05-18","o":23.4,"h":23.82,"l":23.06,"c":23.71,"v":424200},{"d":"2011-05-19","o":23.81,"h":24.51,"l":23.81,"c":24.21,"v":743300},{"d":"2011-05-20","o":24.2,"h":24.42,"l":23.71,"c":23.97,"v":713600},{"d":"2011-05-23","o":23.48,"h":23.53,"l":23,"c":23.27,"v":609800},{"d":"2011-05-24","o":23.27,"h":23.27,"l":22.65,"c":22.82,"v":610700},{"d":"2011-05-25","o":22.77,"h":23.17,"l":22.36,"c":23.1,"v":736700},{"d":"2011-05-26","o":23,"h":24.22,"l":23,"c":24.18,"v":695500},{"d":"2011-05-27","o":24.18,"h":24.5,"l":24.15,"c":24.4,"v":470400},{"d":"2011-05-31","o":24.53,"h":24.75,"l":24.09,"c":24.5,"v":624400},{"d":"2011-06-01","o":24.42,"h":24.76,"l":23.99,"c":24.21,"v":606100},{"d":"2011-06-02","o":24.15,"h":24.29,"l":23.37,"c":23.78,"v":821800},{"d":"2011-06-03","o":23.6,"h":23.84,"l":23.22,"c":23.59,"v":675800},{"d":"2011-06-06","o":24.19,"h":24.19,"l":23.25,"c":23.47,"v":804400},{"d":"2011-06-07","o":23.52,"h":23.88,"l":23.48,"c":23.5,"v":353400},{"d":"2011-06-08","o":23.38,"h":23.39,"l":22.85,"c":23,"v":630000},{"d":"2011-06-09","o":23.08,"h":23.62,"l":22.98,"c":23.43,"v":424700},{"d":"2011-06-10","o":23.29,"h":23.68,"l":23.03,"c":23.41,"v":643900},{"d":"2011-06-13","o":23.51,"h":23.76,"l":23.29,"c":23.52,"v":447900},{"d":"2011-06-14","o":23.8,"h":24.09,"l":23.66,"c":24.01,"v":453900},{"d":"2011-06-15","o":23.72,"h":24.06,"l":23.2,"c":23.34,"v":509800},{"d":"2011-06-16","o":23.31,"h":23.56,"l":22.83,"c":23.19,"v":596200},{"d":"2011-06-17","o":23.37,"h":23.97,"l":22.83,"c":22.92,"v":1006200},{"d":"2011-06-20","o":22.88,"h":22.96,"l":22.59,"c":22.69,"v":618100},{"d":"2011-06-21","o":22.83,"h":23.65,"l":22.5,"c":23.58,"v":542600},{"d":"2011-06-22","o":23.5,"h":23.95,"l":23.19,"c":23.22,"v":577500},{"d":"2011-06-23","o":22.93,"h":23,"l":22.39,"c":22.65,"v":948300},{"d":"2011-06-24","o":22.7,"h":22.7,"l":22.06,"c":22.09,"v":760100},{"d":"2011-06-27","o":21.8,"h":22.12,"l":21.65,"c":22,"v":1048100},{"d":"2011-06-28","o":22.12,"h":22.55,"l":22.08,"c":22.45,"v":525700},{"d":"2011-06-29","o":22.5,"h":22.66,"l":22.35,"c":22.55,"v":351800},{"d":"2011-06-30","o":22.55,"h":22.86,"l":22.44,"c":22.8,"v":443200},{"d":"2011-07-01","o":22.8,"h":23.32,"l":22.6,"c":23.01,"v":519800},{"d":"2011-07-05","o":22.48,"h":23.06,"l":22.48,"c":23,"v":303200},{"d":"2011-07-06","o":22.95,"h":23.29,"l":22.84,"c":23.23,"v":376000},{"d":"2011-07-07","o":23.48,"h":23.89,"l":23.22,"c":23.88,"v":412400},{"d":"2011-07-08","o":23.48,"h":23.89,"l":23.29,"c":23.86,"v":259900},{"d":"2011-07-11","o":23.53,"h":23.91,"l":23.35,"c":23.39,"v":371200},{"d":"2011-07-12","o":23.35,"h":23.78,"l":23.29,"c":23.39,"v":435600},{"d":"2011-07-13","o":23.45,"h":24.16,"l":23.3,"c":23.8,"v":479200},{"d":"2011-07-14","o":23.8,"h":23.95,"l":23.34,"c":23.36,"v":240700},{"d":"2011-07-15","o":23.51,"h":23.75,"l":23.34,"c":23.47,"v":409400},{"d":"2011-07-18","o":23.35,"h":23.45,"l":22.64,"c":23.04,"v":506200},{"d":"2011-07-19","o":23.15,"h":23.67,"l":22.89,"c":23.55,"v":230700},{"d":"2011-07-20","o":23.6,"h":23.6,"l":23.13,"c":23.29,"v":137600},{"d":"2011-07-21","o":23.35,"h":23.67,"l":23.21,"c":23.63,"v":375100},{"d":"2011-07-22","o":23.68,"h":24.06,"l":23.57,"c":24.02,"v":414700},{"d":"2011-07-25","o":23.78,"h":23.86,"l":23.27,"c":23.32,"v":288200},{"d":"2011-07-26","o":23.3,"h":23.45,"l":22.81,"c":23.05,"v":419700},{"d":"2011-07-27","o":22.94,"h":23.21,"l":21.93,"c":22.08,"v":631200},{"d":"2011-07-28","o":22.1,"h":22.67,"l":21.98,"c":22.1,"v":412800},{"d":"2011-07-29","o":21.91,"h":22.26,"l":21.52,"c":21.99,"v":952900},{"d":"2011-08-01","o":22.26,"h":22.53,"l":21.29,"c":22.15,"v":1393000},{"d":"2011-08-02","o":21.82,"h":22.49,"l":21.12,"c":21.13,"v":1665000},{"d":"2011-08-03","o":21.2,"h":21.73,"l":20.23,"c":20.57,"v":799100},{"d":"2011-08-04","o":20.18,"h":20.31,"l":19.34,"c":19.35,"v":918900},{"d":"2011-08-05","o":19.47,"h":19.73,"l":18.9,"c":19.1,"v":959600},{"d":"2011-08-08","o":18.46,"h":18.73,"l":17.21,"c":17.21,"v":1498400},{"d":"2011-08-09","o":17.71,"h":18.6,"l":16.67,"c":18.28,"v":1213900},{"d":"2011-08-10","o":17.84,"h":18.42,"l":17.44,"c":17.54,"v":663000},{"d":"2011-08-11","o":17.61,"h":19.02,"l":17.21,"c":18.68,"v":709900},{"d":"2011-08-12","o":18.87,"h":19.2,"l":18.17,"c":18.57,"v":590300},{"d":"2011-08-15","o":18.82,"h":19.21,"l":18.4,"c":19.06,"v":540900},{"d":"2011-08-16","o":18.86,"h":18.86,"l":18.04,"c":18.25,"v":679500},{"d":"2011-08-17","o":18.42,"h":18.65,"l":18.03,"c":18.25,"v":487400},{"d":"2011-08-18","o":17.64,"h":17.65,"l":16.82,"c":16.99,"v":751600},{"d":"2011-08-19","o":16.58,"h":17.16,"l":16.24,"c":16.64,"v":1494200},{"d":"2011-08-22","o":17.11,"h":17.31,"l":16.65,"c":16.73,"v":436700},{"d":"2011-08-23","o":16.76,"h":17.93,"l":16.62,"c":17.91,"v":486300},{"d":"2011-08-24","o":17.81,"h":18.33,"l":17.61,"c":18.08,"v":612000},{"d":"2011-08-25","o":18.22,"h":18.25,"l":17.46,"c":17.59,"v":591600},{"d":"2011-08-26","o":17.43,"h":18.46,"l":17.39,"c":18.34,"v":732000},{"d":"2011-08-29","o":18.58,"h":19.45,"l":18.58,"c":19.36,"v":465500},{"d":"2011-08-30","o":19.12,"h":19.33,"l":18.72,"c":18.85,"v":488900},{"d":"2011-08-31","o":19.02,"h":19.26,"l":18.8,"c":19.1,"v":510500},{"d":"2011-09-01","o":19.15,"h":19.35,"l":18.71,"c":18.85,"v":446400},{"d":"2011-09-02","o":18.39,"h":18.79,"l":17.57,"c":17.82,"v":421700},{"d":"2011-09-06","o":17.23,"h":17.62,"l":17.07,"c":17.6,"v":294700},{"d":"2011-09-07","o":17.93,"h":18.59,"l":17.71,"c":18.58,"v":375000},{"d":"2011-09-08","o":18.36,"h":18.56,"l":17.79,"c":17.93,"v":275300},{"d":"2011-09-09","o":17.72,"h":17.72,"l":16.91,"c":17.07,"v":432300},{"d":"2011-09-12","o":16.72,"h":16.76,"l":16.17,"c":16.42,"v":922800},{"d":"2011-09-13","o":16.56,"h":17.29,"l":16.42,"c":17.25,"v":781900},{"d":"2011-09-14","o":17.37,"h":17.72,"l":16.93,"c":17.43,"v":392400},{"d":"2011-09-15","o":17.64,"h":17.64,"l":16.98,"c":17.45,"v":492900},{"d":"2011-09-16","o":17.59,"h":17.82,"l":17.05,"c":17.15,"v":641200},{"d":"2011-09-19","o":16.73,"h":16.94,"l":16.39,"c":16.64,"v":442200},{"d":"2011-09-20","o":16.72,"h":17,"l":16.1,"c":16.22,"v":504900},{"d":"2011-09-21","o":16.22,"h":16.26,"l":15.53,"c":15.62,"v":477400},{"d":"2011-09-22","o":15.2,"h":15.4,"l":14.69,"c":15.01,"v":747600},{"d":"2011-09-23","o":15,"h":15.28,"l":14.79,"c":14.96,"v":615300},{"d":"2011-09-26","o":15.06,"h":15.35,"l":14.65,"c":15.13,"v":557000},{"d":"2011-09-27","o":15.52,"h":16.29,"l":15.5,"c":16.03,"v":947000},{"d":"2011-09-28","o":16,"h":16.28,"l":15.52,"c":15.54,"v":641300},{"d":"2011-09-29","o":15.91,"h":16.14,"l":15.35,"c":15.73,"v":346900},{"d":"2011-09-30","o":15.48,"h":15.81,"l":15.15,"c":15.17,"v":385900},{"d":"2011-10-03","o":15,"h":15.49,"l":14.25,"c":14.26,"v":736000},{"d":"2011-10-04","o":14.26,"h":16.15,"l":14.26,"c":16.08,"v":1252900},{"d":"2011-10-05","o":16.08,"h":16.25,"l":15.77,"c":16.1,"v":450900},{"d":"2011-10-06","o":16.09,"h":16.83,"l":15.85,"c":16.79,"v":627900},{"d":"2011-10-07","o":16.81,"h":17.11,"l":16.18,"c":16.2,"v":606700},{"d":"2011-10-10","o":16.52,"h":17.1,"l":16.52,"c":17.03,"v":569600},{"d":"2011-10-11","o":16.87,"h":17.1,"l":16.55,"c":16.76,"v":688600},{"d":"2011-10-12","o":16.79,"h":16.95,"l":16.46,"c":16.7,"v":428500},{"d":"2011-10-13","o":16.6,"h":16.75,"l":16.04,"c":16.33,"v":372500},{"d":"2011-10-14","o":16.5,"h":16.57,"l":16.16,"c":16.38,"v":316500},{"d":"2011-10-17","o":16.27,"h":16.47,"l":15.75,"c":15.83,"v":526000},{"d":"2011-10-18","o":15.85,"h":16.56,"l":15.55,"c":16.4,"v":688500},{"d":"2011-10-19","o":16.38,"h":16.61,"l":16.05,"c":16.13,"v":383100},{"d":"2011-10-20","o":16.13,"h":16.57,"l":15.74,"c":16.52,"v":408400},{"d":"2011-10-21","o":16.87,"h":17.35,"l":16.74,"c":17.32,"v":486200},{"d":"2011-10-24","o":17.37,"h":18.1,"l":17.32,"c":18.04,"v":420500},{"d":"2011-10-25","o":17.82,"h":17.88,"l":17.41,"c":17.57,"v":571700},{"d":"2011-10-26","o":17.82,"h":17.82,"l":17.2,"c":17.26,"v":933600},{"d":"2011-10-27","o":17.89,"h":18.34,"l":17.46,"c":17.81,"v":1484300},{"d":"2011-10-28","o":21.49,"h":24,"l":21.25,"c":23.65,"v":3976700},{"d":"2011-10-31","o":23.16,"h":23.86,"l":22.76,"c":23.03,"v":1352800},{"d":"2011-11-01","o":21.88,"h":22.5,"l":21.52,"c":21.72,"v":1513600},{"d":"2011-11-02","o":21.92,"h":22.21,"l":21.65,"c":22,"v":597800},{"d":"2011-11-03","o":22.06,"h":22.47,"l":21.53,"c":22.34,"v":551200},{"d":"2011-11-04","o":22,"h":22.67,"l":22,"c":22.57,"v":1044200},{"d":"2011-11-07","o":22.55,"h":23,"l":22.42,"c":22.98,"v":540500},{"d":"2011-11-08","o":23,"h":23.19,"l":22.35,"c":22.88,"v":712100},{"d":"2011-11-09","o":22.1,"h":22.55,"l":21.7,"c":21.94,"v":654400},{"d":"2011-11-10","o":22.33,"h":22.48,"l":21.71,"c":22.04,"v":496400},{"d":"2011-11-11","o":22.29,"h":23.11,"l":22.05,"c":23.03,"v":642800},{"d":"2011-11-14","o":22.78,"h":23.46,"l":22.41,"c":23.12,"v":613900},{"d":"2011-11-15","o":22.88,"h":23.29,"l":22.57,"c":23.1,"v":640200},{"d":"2011-11-16","o":22.85,"h":23.18,"l":22.27,"c":22.31,"v":564200},{"d":"2011-11-17","o":22.26,"h":23.03,"l":21.88,"c":22.25,"v":585700},{"d":"2011-11-18","o":22.35,"h":22.8,"l":22.2,"c":22.43,"v":624200},{"d":"2011-11-21","o":22.06,"h":22.49,"l":21.76,"c":22.44,"v":586900},{"d":"2011-11-22","o":22.38,"h":22.8,"l":22.18,"c":22.26,"v":391800},{"d":"2011-11-23","o":22.09,"h":22.29,"l":21.43,"c":21.55,"v":430300},{"d":"2011-11-25","o":21.48,"h":21.78,"l":21.2,"c":21.23,"v":119500},{"d":"2011-11-28","o":22,"h":22.95,"l":21.83,"c":22.88,"v":591600},{"d":"2011-11-29","o":22.84,"h":23.05,"l":22.59,"c":22.81,"v":497600},{"d":"2011-11-30","o":23.33,"h":24.99,"l":22.95,"c":24.5,"v":1271900},{"d":"2011-12-01","o":24.37,"h":24.82,"l":24.24,"c":24.5,"v":766700},{"d":"2011-12-02","o":24.73,"h":25.01,"l":24.27,"c":24.37,"v":942100},{"d":"2011-12-05","o":24.77,"h":24.98,"l":24.18,"c":24.48,"v":403900},{"d":"2011-12-06","o":24.43,"h":25.01,"l":24.07,"c":24.85,"v":603100},{"d":"2011-12-07","o":24.7,"h":25.11,"l":24.28,"c":25.05,"v":818900},{"d":"2011-12-08","o":24.91,"h":25.1,"l":24.41,"c":24.45,"v":694800},{"d":"2011-12-09","o":24.47,"h":25.58,"l":24.18,"c":25.41,"v":774300},{"d":"2011-12-12","o":25.01,"h":25.01,"l":24.19,"c":24.64,"v":411000},{"d":"2011-12-13","o":24.76,"h":24.93,"l":23.57,"c":23.85,"v":478300},{"d":"2011-12-14","o":23.68,"h":23.77,"l":23.13,"c":23.18,"v":733200},{"d":"2011-12-15","o":23.53,"h":23.78,"l":23.15,"c":23.63,"v":570600},{"d":"2011-12-16","o":23.94,"h":24.48,"l":23.81,"c":23.95,"v":1157500},{"d":"2011-12-19","o":24,"h":24.41,"l":23.68,"c":23.8,"v":638400},{"d":"2011-12-20","o":24.3,"h":25,"l":23.65,"c":24.96,"v":716300},{"d":"2011-12-21","o":24.79,"h":24.99,"l":24.3,"c":24.6,"v":693500},{"d":"2011-12-22","o":24.62,"h":25.12,"l":24.45,"c":24.72,"v":363300},{"d":"2011-12-23","o":24.85,"h":24.98,"l":24.31,"c":24.54,"v":410400},{"d":"2011-12-27","o":24.5,"h":24.99,"l":24.5,"c":24.87,"v":450200},{"d":"2011-12-28","o":24.81,"h":24.87,"l":23.63,"c":23.73,"v":667800},{"d":"2011-12-29","o":23.8,"h":24.18,"l":23.63,"c":24.02,"v":590800},{"d":"2011-12-30","o":24.02,"h":24.06,"l":23.5,"c":23.73,"v":696200},{"d":"2012-01-03","o":24.24,"h":24.66,"l":23.88,"c":23.95,"v":372300},{"d":"2012-01-04","o":23.92,"h":24.58,"l":23.8,"c":24.41,"v":454700},{"d":"2012-01-05","o":24.28,"h":24.61,"l":23.79,"c":24.19,"v":500400},{"d":"2012-01-06","o":24.12,"h":24.2,"l":23.64,"c":23.71,"v":591500},{"d":"2012-01-09","o":23.58,"h":23.58,"l":22.39,"c":22.67,"v":1853700},{"d":"2012-01-10","o":23.08,"h":23.48,"l":22.7,"c":23.33,"v":1207300},{"d":"2012-01-11","o":23.22,"h":24.05,"l":23.22,"c":23.95,"v":638600},{"d":"2012-01-12","o":24.07,"h":24.76,"l":23.9,"c":24.71,"v":562900},{"d":"2012-01-13","o":24.32,"h":24.62,"l":23.83,"c":24.08,"v":619600},{"d":"2012-01-17","o":24.25,"h":25.38,"l":24.17,"c":24.91,"v":757300},{"d":"2012-01-18","o":24.91,"h":25.12,"l":24.51,"c":24.79,"v":486900},{"d":"2012-01-19","o":24.72,"h":25.33,"l":24.66,"c":25.24,"v":551200},{"d":"2012-01-20","o":25.21,"h":25.3,"l":25.01,"c":25.2,"v":351900},{"d":"2012-01-23","o":25.14,"h":25.46,"l":24.87,"c":25,"v":410100},{"d":"2012-01-24","o":24.93,"h":25.3,"l":24.39,"c":24.91,"v":848100},{"d":"2012-01-25","o":24.94,"h":24.96,"l":24.53,"c":24.8,"v":759400},{"d":"2012-01-26","o":25.06,"h":25.21,"l":24.77,"c":24.95,"v":559800},{"d":"2012-01-27","o":24.78,"h":25.75,"l":24.54,"c":25.55,"v":746100},{"d":"2012-01-30","o":25.48,"h":25.75,"l":25.14,"c":25.38,"v":1121700},{"d":"2012-01-31","o":24.08,"h":24.89,"l":23.42,"c":23.56,"v":2936100},{"d":"2012-02-01","o":23.58,"h":24.43,"l":23.4,"c":24.38,"v":1212600},{"d":"2012-02-02","o":24.28,"h":24.87,"l":24.01,"c":24.75,"v":1013700},{"d":"2012-02-03","o":25.09,"h":25.66,"l":24.87,"c":25.43,"v":810200},{"d":"2012-02-06","o":25.12,"h":25.92,"l":25.08,"c":25.86,"v":701800},{"d":"2012-02-07","o":25.88,"h":26.07,"l":25.63,"c":25.92,"v":540000},{"d":"2012-02-08","o":25.95,"h":27.12,"l":25.51,"c":27.08,"v":1274400},{"d":"2012-02-09","o":27,"h":27.09,"l":26,"c":26.06,"v":727200},{"d":"2012-02-10","o":25.7,"h":26.16,"l":25.17,"c":26.02,"v":370000},{"d":"2012-02-13","o":26.43,"h":26.64,"l":26.2,"c":26.43,"v":345900},{"d":"2012-02-14","o":26.2,"h":26.47,"l":26.06,"c":26.47,"v":306100},{"d":"2012-02-15","o":26.53,"h":26.59,"l":26.1,"c":26.36,"v":343400},{"d":"2012-02-16","o":26.52,"h":27.1,"l":26.31,"c":27.07,"v":686300},{"d":"2012-02-17","o":27.01,"h":27.24,"l":26.88,"c":27.22,"v":688500},{"d":"2012-02-21","o":27.49,"h":27.75,"l":26.51,"c":26.83,"v":842400},{"d":"2012-02-22","o":25.7,"h":26.72,"l":25.7,"c":26.53,"v":630200},{"d":"2012-02-23","o":26.53,"h":26.87,"l":26.39,"c":26.5,"v":620500},{"d":"2012-02-24","o":26.51,"h":26.8,"l":26.38,"c":26.62,"v":400400},{"d":"2012-02-27","o":26.47,"h":27.19,"l":26.22,"c":27.12,"v":729300},{"d":"2012-02-28","o":27.25,"h":27.45,"l":26.34,"c":26.74,"v":776700},{"d":"2012-02-29","o":26.74,"h":26.92,"l":25.35,"c":25.61,"v":1060200},{"d":"2012-03-01","o":25.94,"h":26.34,"l":25.4,"c":26.18,"v":887800},{"d":"2012-03-02","o":26.19,"h":26.48,"l":25.94,"c":25.99,"v":932900},{"d":"2012-03-05","o":26.06,"h":26.14,"l":25.74,"c":25.89,"v":517700},{"d":"2012-03-06","o":25.68,"h":26.22,"l":25.08,"c":25.35,"v":696800},{"d":"2012-03-07","o":25.45,"h":25.8,"l":25.43,"c":25.77,"v":278000},{"d":"2012-03-08","o":26.05,"h":26.63,"l":25.76,"c":26.5,"v":401300},{"d":"2012-03-09","o":26.48,"h":27,"l":26.37,"c":26.6,"v":293700},{"d":"2012-03-12","o":26.69,"h":26.69,"l":25.77,"c":26.04,"v":404800},{"d":"2012-03-13","o":26.29,"h":27.14,"l":26.09,"c":27.09,"v":414600},{"d":"2012-03-14","o":27,"h":27.25,"l":26.75,"c":26.85,"v":695900},{"d":"2012-03-15","o":26.8,"h":27.19,"l":26.65,"c":27.19,"v":182900},{"d":"2012-03-16","o":27.25,"h":27.25,"l":26.85,"c":27.07,"v":455300},{"d":"2012-03-19","o":27,"h":27.09,"l":26.64,"c":26.74,"v":347600},{"d":"2012-03-20","o":26.49,"h":26.6,"l":26.26,"c":26.4,"v":351600},{"d":"2012-03-21","o":26.48,"h":27.09,"l":26.3,"c":26.79,"v":440000},{"d":"2012-03-22","o":26.57,"h":26.71,"l":25.98,"c":26.13,"v":299100},{"d":"2012-03-23","o":26.13,"h":26.82,"l":25.89,"c":26.8,"v":280000},{"d":"2012-03-26","o":27.06,"h":28.5,"l":27.06,"c":28.24,"v":943700},{"d":"2012-03-27","o":28.37,"h":28.5,"l":27.94,"c":28.13,"v":1001300},{"d":"2012-03-28","o":28.17,"h":28.69,"l":27.52,"c":27.91,"v":684400},{"d":"2012-03-29","o":27.66,"h":27.88,"l":27.19,"c":27.25,"v":626700},{"d":"2012-03-30","o":27.59,"h":27.96,"l":27.45,"c":27.55,"v":674200},{"d":"2012-04-02","o":27.4,"h":28.72,"l":27.31,"c":28.7,"v":681700},{"d":"2012-04-03","o":28.69,"h":29.65,"l":28.41,"c":28.67,"v":1007600},{"d":"2012-04-04","o":28.24,"h":28.65,"l":27.5,"c":27.68,"v":557700},{"d":"2012-04-05","o":27.47,"h":27.88,"l":27.41,"c":27.74,"v":251400},{"d":"2012-04-09","o":27.29,"h":27.58,"l":27.12,"c":27.25,"v":295900},{"d":"2012-04-10","o":27.24,"h":27.37,"l":26.06,"c":26.33,"v":644300},{"d":"2012-04-11","o":26.69,"h":26.77,"l":26.3,"c":26.75,"v":496900},{"d":"2012-04-12","o":26.81,"h":27.49,"l":26.81,"c":27.27,"v":322400},{"d":"2012-04-13","o":27.02,"h":27.02,"l":26.51,"c":26.73,"v":287600},{"d":"2012-04-16","o":26.77,"h":27,"l":26.26,"c":26.81,"v":484700},{"d":"2012-04-17","o":27.17,"h":28.01,"l":27.12,"c":27.85,"v":669100},{"d":"2012-04-18","o":27.63,"h":28.32,"l":27.32,"c":28.3,"v":976800},{"d":"2012-04-19","o":28.4,"h":28.67,"l":27.68,"c":28.11,"v":1084500},{"d":"2012-04-20","o":28.53,"h":28.53,"l":27.78,"c":27.94,"v":585100},{"d":"2012-04-23","o":27.5,"h":27.52,"l":26.85,"c":27.44,"v":1400800},{"d":"2012-04-24","o":32.86,"h":34.29,"l":31.01,"c":31.76,"v":5048400},{"d":"2012-04-25","o":31.91,"h":32.14,"l":31.58,"c":31.83,"v":1491800},{"d":"2012-04-26","o":31.49,"h":31.81,"l":31.24,"c":31.45,"v":1266000},{"d":"2012-04-27","o":31.25,"h":32.29,"l":31.25,"c":31.96,"v":966700},{"d":"2012-04-30","o":31.91,"h":32.09,"l":31.52,"c":31.71,"v":580200},{"d":"2012-05-01","o":31.58,"h":32.55,"l":31.52,"c":32.1,"v":1059400},{"d":"2012-05-02","o":31.73,"h":32.46,"l":31.36,"c":32.43,"v":1241000},{"d":"2012-05-03","o":32.41,"h":32.5,"l":32.02,"c":32.31,"v":947100},{"d":"2012-05-04","o":32.1,"h":32.1,"l":31.17,"c":31.48,"v":526200},{"d":"2012-05-07","o":31.22,"h":31.76,"l":31.14,"c":31.6,"v":412000},{"d":"2012-05-08","o":31.27,"h":31.54,"l":30.77,"c":31.46,"v":683200},{"d":"2012-05-09","o":31.06,"h":31.6,"l":30.71,"c":31.44,"v":601700},{"d":"2012-05-10","o":31.65,"h":31.65,"l":30.64,"c":31.13,"v":738000},{"d":"2012-05-11","o":30.87,"h":31.38,"l":30.6,"c":30.8,"v":1269800},{"d":"2012-05-14","o":30.63,"h":30.84,"l":30.26,"c":30.59,"v":687200},{"d":"2012-05-15","o":30.76,"h":31.46,"l":30.25,"c":31.25,"v":907600},{"d":"2012-05-16","o":31.25,"h":31.4,"l":30.78,"c":30.89,"v":685200},{"d":"2012-05-17","o":30.98,"h":31.15,"l":30.23,"c":30.32,"v":876100},{"d":"2012-05-18","o":30.33,"h":30.39,"l":28.86,"c":29.72,"v":1368100},{"d":"2012-05-21","o":29.96,"h":31.27,"l":29.83,"c":31.21,"v":1078400},{"d":"2012-05-22","o":31.46,"h":32.17,"l":31.01,"c":31.21,"v":1203300},{"d":"2012-05-23","o":30.62,"h":31.43,"l":30.13,"c":31.23,"v":812000},{"d":"2012-05-24","o":31.46,"h":32.08,"l":30.95,"c":31.51,"v":869300},{"d":"2012-05-25","o":31.43,"h":31.88,"l":31.19,"c":31.85,"v":500000},{"d":"2012-05-29","o":32.1,"h":32.9,"l":32.01,"c":32.26,"v":1037400},{"d":"2012-05-30","o":31.91,"h":32.03,"l":31.28,"c":31.4,"v":770000},{"d":"2012-05-31","o":31.46,"h":31.58,"l":30.61,"c":31.23,"v":1000300},{"d":"2012-06-01","o":30.42,"h":30.5,"l":29.36,"c":29.57,"v":1149600},{"d":"2012-06-04","o":29.72,"h":29.95,"l":28.62,"c":28.87,"v":1159700},{"d":"2012-06-05","o":28.84,"h":30.19,"l":28.84,"c":30.1,"v":1017800},{"d":"2012-06-06","o":30.54,"h":31.25,"l":30.43,"c":31.22,"v":731900},{"d":"2012-06-07","o":31.82,"h":31.88,"l":30.27,"c":30.32,"v":792300},{"d":"2012-06-08","o":30.16,"h":31.02,"l":29.87,"c":30.86,"v":577800},{"d":"2012-06-11","o":31.4,"h":31.4,"l":30.19,"c":30.21,"v":939100},{"d":"2012-06-12","o":30.48,"h":30.79,"l":29.87,"c":30.51,"v":726700},{"d":"2012-06-13","o":30.47,"h":31.5,"l":30.23,"c":31.1,"v":1302900},{"d":"2012-06-14","o":31.1,"h":31.63,"l":30.6,"c":31.17,"v":672900},{"d":"2012-06-15","o":31.05,"h":31.81,"l":30.96,"c":31.74,"v":811900},{"d":"2012-06-18","o":31.76,"h":35.1,"l":31.72,"c":33.25,"v":3793100},{"d":"2012-06-19","o":33.87,"h":35.15,"l":33.82,"c":34.73,"v":2221300},{"d":"2012-06-20","o":34.87,"h":34.91,"l":33.7,"c":34.39,"v":2187500},{"d":"2012-06-21","o":34.27,"h":34.51,"l":32.6,"c":32.81,"v":1482800},{"d":"2012-06-22","o":32.98,"h":33.09,"l":31.17,"c":32.8,"v":3113200},{"d":"2012-06-25","o":32.38,"h":32.57,"l":31.29,"c":31.93,"v":996400},{"d":"2012-06-26","o":31.91,"h":32.63,"l":31.5,"c":32.39,"v":742200},{"d":"2012-06-27","o":32.64,"h":33.11,"l":32.23,"c":32.41,"v":756500},{"d":"2012-06-28","o":32,"h":32.53,"l":31.37,"c":31.9,"v":686200},{"d":"2012-06-29","o":32.75,"h":33.46,"l":32.29,"c":33.46,"v":1022100},{"d":"2012-07-02","o":34.25,"h":35.42,"l":33.68,"c":35.22,"v":2133500},{"d":"2012-07-03","o":35.53,"h":35.56,"l":34.8,"c":35.04,"v":717100},{"d":"2012-07-05","o":35,"h":35.55,"l":34.61,"c":34.94,"v":674300},{"d":"2012-07-06","o":34.75,"h":34.81,"l":34,"c":34.2,"v":604500},{"d":"2012-07-09","o":34.19,"h":34.81,"l":34.12,"c":34.64,"v":843400},{"d":"2012-07-10","o":34.9,"h":35.47,"l":33.36,"c":33.59,"v":1398100},{"d":"2012-07-11","o":33.52,"h":33.6,"l":32.44,"c":32.77,"v":981800},{"d":"2012-07-12","o":32.23,"h":32.41,"l":31.22,"c":31.58,"v":1537300},{"d":"2012-07-13","o":31.84,"h":31.86,"l":31.45,"c":31.66,"v":884300},{"d":"2012-07-16","o":31.47,"h":31.47,"l":30.02,"c":30.98,"v":2177000},{"d":"2012-07-17","o":31.2,"h":31.38,"l":30.12,"c":30.89,"v":1391800},{"d":"2012-07-18","o":30.76,"h":31.28,"l":30.12,"c":30.86,"v":1630100},{"d":"2012-07-19","o":31.1,"h":32,"l":30.79,"c":31.7,"v":2999900},{"d":"2012-07-20","o":31.21,"h":34.3,"l":31,"c":34.18,"v":5130400},{"d":"2012-07-23","o":33.35,"h":33.77,"l":33.04,"c":33.65,"v":1601100},{"d":"2012-07-24","o":33.51,"h":33.85,"l":32.86,"c":33.16,"v":1511300},{"d":"2012-07-25","o":33.13,"h":34.41,"l":33.13,"c":34.26,"v":2371100},{"d":"2012-07-26","o":34.79,"h":35.4,"l":34.54,"c":35,"v":1870500},{"d":"2012-07-27","o":35.03,"h":36.04,"l":35.03,"c":35.82,"v":1905500},{"d":"2012-07-30","o":36.06,"h":36.1,"l":34.14,"c":34.34,"v":1721500},{"d":"2012-07-31","o":34.44,"h":35.05,"l":33.94,"c":33.96,"v":1238300},{"d":"2012-08-01","o":34.08,"h":34.5,"l":33.43,"c":33.57,"v":1079300},{"d":"2012-08-02","o":33.73,"h":33.86,"l":32.5,"c":33.56,"v":922600},{"d":"2012-08-03","o":34.25,"h":34.85,"l":34.18,"c":34.3,"v":946400},{"d":"2012-08-06","o":35.1,"h":35.16,"l":34.23,"c":34.26,"v":682400},{"d":"2012-08-07","o":34.38,"h":35.77,"l":34.38,"c":35.29,"v":917700},{"d":"2012-08-08","o":34.95,"h":35.2,"l":34.41,"c":34.59,"v":544900},{"d":"2012-08-09","o":34.59,"h":34.91,"l":34.32,"c":34.72,"v":614900},{"d":"2012-08-10","o":34.57,"h":34.6,"l":34.21,"c":34.44,"v":303300},{"d":"2012-08-13","o":34.5,"h":34.52,"l":33.52,"c":34.04,"v":483400},{"d":"2012-08-14","o":34.29,"h":34.85,"l":34.07,"c":34.27,"v":573800},{"d":"2012-08-15","o":34.08,"h":34.34,"l":33.81,"c":34.25,"v":434600},{"d":"2012-08-16","o":34.3,"h":34.48,"l":33.73,"c":34.31,"v":402700},{"d":"2012-08-17","o":34.26,"h":34.68,"l":34,"c":34.67,"v":552300},{"d":"2012-08-20","o":34.73,"h":35.05,"l":33.54,"c":33.97,"v":985300},{"d":"2012-08-21","o":34.01,"h":34.53,"l":33.85,"c":34.07,"v":825100},{"d":"2012-08-22","o":34.1,"h":34.17,"l":33.56,"c":33.78,"v":600000},{"d":"2012-08-23","o":33.65,"h":33.89,"l":32.13,"c":32.4,"v":1271500},{"d":"2012-08-24","o":32.22,"h":33.3,"l":32.17,"c":32.89,"v":796500},{"d":"2012-08-27","o":32.93,"h":33.16,"l":32.42,"c":32.82,"v":643300},{"d":"2012-08-28","o":32.75,"h":33.85,"l":32.6,"c":33.6,"v":1234300},{"d":"2012-08-29","o":33.6,"h":34.05,"l":33.19,"c":33.99,"v":545800},{"d":"2012-08-30","o":33.66,"h":34.06,"l":33.42,"c":33.83,"v":856300},{"d":"2012-08-31","o":33.89,"h":34.5,"l":33.82,"c":33.95,"v":822200},{"d":"2012-09-04","o":33.92,"h":35.4,"l":33.71,"c":35.18,"v":740800},{"d":"2012-09-05","o":34.97,"h":35.84,"l":34.97,"c":35.64,"v":1305200},{"d":"2012-09-06","o":35.95,"h":37.72,"l":35.78,"c":37.37,"v":1660400},{"d":"2012-09-07","o":37.74,"h":38.24,"l":37.36,"c":37.92,"v":1167800},{"d":"2012-09-10","o":37.92,"h":37.97,"l":37.27,"c":37.48,"v":855200},{"d":"2012-09-11","o":37.81,"h":38.74,"l":37.56,"c":38.1,"v":1202100},{"d":"2012-09-12","o":38.33,"h":38.74,"l":38.08,"c":38.51,"v":1220800},{"d":"2012-09-13","o":38.61,"h":39.82,"l":38.1,"c":39.17,"v":867900},{"d":"2012-09-14","o":39.18,"h":39.5,"l":37.81,"c":38.22,"v":1302000},{"d":"2012-09-17","o":37.42,"h":37.91,"l":36.33,"c":37.55,"v":1294000},{"d":"2012-09-18","o":37.4,"h":37.58,"l":37.02,"c":37.46,"v":739500},{"d":"2012-09-19","o":37.68,"h":37.68,"l":36.99,"c":37.03,"v":664000},{"d":"2012-09-20","o":36.85,"h":36.85,"l":36.02,"c":36.52,"v":1288700},{"d":"2012-09-21","o":37.02,"h":37.85,"l":36.68,"c":37.83,"v":1618600},{"d":"2012-09-24","o":37.64,"h":37.74,"l":37.13,"c":37.33,"v":712700},{"d":"2012-09-25","o":37.66,"h":38.23,"l":37.12,"c":37.23,"v":779000},{"d":"2012-09-26","o":37.22,"h":37.41,"l":36.29,"c":36.73,"v":612500},{"d":"2012-09-27","o":36.97,"h":37.6,"l":36.62,"c":37.57,"v":567400},{"d":"2012-09-28","o":37.28,"h":37.41,"l":36.78,"c":36.97,"v":541100},{"d":"2012-10-01","o":37.17,"h":38.46,"l":37.15,"c":38,"v":1444400},{"d":"2012-10-02","o":38.33,"h":38.5,"l":37.83,"c":38.16,"v":836800},{"d":"2012-10-03","o":37.38,"h":38.33,"l":37.38,"c":38.12,"v":971200},{"d":"2012-10-04","o":38.44,"h":38.9,"l":38.07,"c":38.9,"v":720900},{"d":"2012-10-05","o":39.11,"h":39.39,"l":38.02,"c":38.14,"v":525000},{"d":"2012-10-08","o":38,"h":38.37,"l":37.6,"c":38.09,"v":756800},{"d":"2012-10-09","o":38.23,"h":38.26,"l":36.63,"c":37.03,"v":743000},{"d":"2012-10-10","o":37,"h":37.41,"l":36.33,"c":36.57,"v":703900},{"d":"2012-10-11","o":37.06,"h":37.15,"l":36.1,"c":36.9,"v":1336000},{"d":"2012-10-12","o":37.04,"h":37.33,"l":36.55,"c":36.56,"v":313200},{"d":"2012-10-15","o":36.68,"h":37.05,"l":36.59,"c":36.87,"v":564000},{"d":"2012-10-16","o":37.05,"h":38.31,"l":36.93,"c":38.27,"v":842500},{"d":"2012-10-17","o":38.27,"h":38.43,"l":34.55,"c":35.41,"v":6821300},{"d":"2012-10-18","o":27.63,"h":28.38,"l":25.33,"c":28.18,"v":20905400},{"d":"2012-10-19","o":27.77,"h":28.97,"l":27.4,"c":27.68,"v":5212400},{"d":"2012-10-22","o":27.42,"h":28.15,"l":27.37,"c":27.59,"v":2314600},{"d":"2012-10-23","o":27.07,"h":27.42,"l":26.76,"c":26.92,"v":1293800},{"d":"2012-10-24","o":27.01,"h":27.56,"l":26.78,"c":26.88,"v":1042900},{"d":"2012-10-25","o":27.01,"h":27.37,"l":26.31,"c":26.49,"v":1221800},{"d":"2012-10-26","o":26.53,"h":26.77,"l":25.94,"c":26.09,"v":2187900},{"d":"2012-10-31","o":26.41,"h":26.64,"l":26.1,"c":26.57,"v":1200700},{"d":"2012-11-01","o":26.55,"h":26.83,"l":26.27,"c":26.42,"v":1437600},{"d":"2012-11-02","o":26.54,"h":26.73,"l":25.97,"c":25.98,"v":1393900},{"d":"2012-11-05","o":26.32,"h":26.33,"l":25.64,"c":26.21,"v":1131900},{"d":"2012-11-06","o":26.41,"h":26.68,"l":25.87,"c":26.03,"v":930900},{"d":"2012-11-07","o":25.84,"h":25.87,"l":25.06,"c":25.69,"v":1912400},{"d":"2012-11-08","o":25.92,"h":26.39,"l":25.7,"c":26.23,"v":2355100},{"d":"2012-11-09","o":26.01,"h":26.24,"l":25.62,"c":25.88,"v":1405400},{"d":"2012-11-12","o":26.08,"h":26.84,"l":25.87,"c":26.51,"v":1235700},{"d":"2012-11-13","o":26.39,"h":26.82,"l":26.14,"c":26.42,"v":1043100},{"d":"2012-11-14","o":26.42,"h":26.51,"l":25.65,"c":25.65,"v":1398100},{"d":"2012-11-15","o":25.75,"h":25.9,"l":24.77,"c":25.39,"v":1590500},{"d":"2012-11-16","o":25.4,"h":26.15,"l":25.12,"c":26.12,"v":1891300},{"d":"2012-11-19","o":26.44,"h":26.77,"l":26.27,"c":26.71,"v":1003800},{"d":"2012-11-20","o":26.31,"h":26.75,"l":26.12,"c":26.72,"v":1063800},{"d":"2012-11-21","o":26.73,"h":27.11,"l":26.6,"c":26.87,"v":871900},{"d":"2012-11-23","o":26.98,"h":27.44,"l":26.93,"c":27.41,"v":310100},{"d":"2012-11-26","o":27.4,"h":27.49,"l":26.84,"c":26.99,"v":863900},{"d":"2012-11-27","o":26.99,"h":27.26,"l":26.85,"c":26.9,"v":999500},{"d":"2012-11-28","o":26.69,"h":26.9,"l":26.51,"c":26.8,"v":633600},{"d":"2012-11-29","o":26.9,"h":27.54,"l":26.89,"c":27.47,"v":1067200},{"d":"2012-11-30","o":27.43,"h":27.59,"l":27.03,"c":27.39,"v":854900},{"d":"2012-12-03","o":27.57,"h":27.63,"l":26.89,"c":27.06,"v":573100},{"d":"2012-12-04","o":27.02,"h":27.05,"l":26.46,"c":26.53,"v":1029300},{"d":"2012-12-05","o":26.66,"h":26.76,"l":26.07,"c":26.14,"v":1173800},{"d":"2012-12-06","o":24.6,"h":25.72,"l":23.45,"c":25.64,"v":6786400},{"d":"2012-12-07","o":25.75,"h":25.96,"l":25.25,"c":25.51,"v":1223100},{"d":"2012-12-10","o":25.49,"h":26.25,"l":25.41,"c":26.2,"v":740800},{"d":"2012-12-11","o":26.1,"h":26.96,"l":25.78,"c":26.79,"v":972200},{"d":"2012-12-12","o":26.91,"h":27.24,"l":26.69,"c":26.74,"v":1088300},{"d":"2012-12-13","o":26.7,"h":26.99,"l":26.25,"c":26.38,"v":715900},{"d":"2012-12-14","o":26.26,"h":26.59,"l":26.25,"c":26.36,"v":591800},{"d":"2012-12-17","o":26.34,"h":26.57,"l":26.21,"c":26.53,"v":563300},{"d":"2012-12-18","o":26.53,"h":27.18,"l":26.45,"c":27.18,"v":763100},{"d":"2012-12-19","o":27.2,"h":27.76,"l":27,"c":27.63,"v":775500},{"d":"2012-12-20","o":27.74,"h":28.28,"l":27.58,"c":28.18,"v":1359500},{"d":"2012-12-21","o":28,"h":28.55,"l":27.77,"c":28.4,"v":1833300},{"d":"2012-12-24","o":28.43,"h":28.57,"l":27.88,"c":28,"v":426700},{"d":"2012-12-26","o":28.01,"h":28.22,"l":27.36,"c":27.39,"v":705100},{"d":"2012-12-27","o":27.49,"h":27.61,"l":26.85,"c":27.5,"v":511200},{"d":"2012-12-28","o":27.26,"h":27.37,"l":26.89,"c":27.07,"v":518400},{"d":"2012-12-31","o":27,"h":27.77,"l":26.92,"c":27.75,"v":587100},{"d":"2013-01-02","o":28.57,"h":28.7,"l":28,"c":28.4,"v":847900},{"d":"2013-01-03","o":29.04,"h":29.25,"l":28.6,"c":29.17,"v":1242400},{"d":"2013-01-04","o":29.38,"h":29.51,"l":29.02,"c":29.31,"v":902300},{"d":"2013-01-07","o":29.25,"h":29.31,"l":28.59,"c":28.94,"v":579400},{"d":"2013-01-08","o":29,"h":29.01,"l":28.06,"c":28.25,"v":946600},{"d":"2013-01-09","o":28.42,"h":28.47,"l":27.23,"c":27.3,"v":1335000},{"d":"2013-01-10","o":27.39,"h":27.48,"l":26.65,"c":26.89,"v":1320700},{"d":"2013-01-11","o":26.5,"h":26.55,"l":25.68,"c":25.87,"v":1828700},{"d":"2013-01-14","o":25.84,"h":26.78,"l":25.61,"c":26.64,"v":1143000},{"d":"2013-01-15","o":26.69,"h":26.69,"l":26.15,"c":26.34,"v":588900},{"d":"2013-01-16","o":26.31,"h":26.4,"l":25.68,"c":26,"v":802900},{"d":"2013-01-17","o":26.11,"h":26.86,"l":26.06,"c":26.48,"v":723600},{"d":"2013-01-18","o":26.54,"h":27.2,"l":26.28,"c":26.64,"v":659000},{"d":"2013-01-22","o":26.62,"h":27.44,"l":26.55,"c":27.42,"v":1161000},{"d":"2013-01-23","o":27.47,"h":27.52,"l":26.81,"c":27.09,"v":808900},{"d":"2013-01-24","o":27.06,"h":27.91,"l":27.06,"c":27.82,"v":1117400},{"d":"2013-01-25","o":27.89,"h":28.61,"l":27.58,"c":28.59,"v":1209900},{"d":"2013-01-28","o":28.55,"h":29.07,"l":28.5,"c":28.58,"v":1449800},{"d":"2013-01-29","o":28.63,"h":28.77,"l":28.24,"c":28.77,"v":1055800},{"d":"2013-01-30","o":29.21,"h":30.04,"l":28.27,"c":29.27,"v":4455900},{"d":"2013-01-31","o":32.62,"h":32.8,"l":30.73,"c":31.36,"v":5756800},{"d":"2013-02-01","o":31.44,"h":32.08,"l":31.09,"c":31.9,"v":1561400},{"d":"2013-02-04","o":31.26,"h":32.51,"l":31.16,"c":32.12,"v":2651900},{"d":"2013-02-05","o":32.15,"h":32.5,"l":32.03,"c":32.31,"v":1061100},{"d":"2013-02-06","o":32.11,"h":32.46,"l":31.63,"c":32.25,"v":1296800},{"d":"2013-02-07","o":32.18,"h":32.41,"l":31.83,"c":32.24,"v":623100},{"d":"2013-02-08","o":32.4,"h":33.04,"l":32.19,"c":32.73,"v":872100},{"d":"2013-02-11","o":32.56,"h":33.07,"l":32.5,"c":33.03,"v":999100},{"d":"2013-02-12","o":33.07,"h":33.16,"l":32.77,"c":33.02,"v":741500},{"d":"2013-02-13","o":32.96,"h":33.15,"l":32.49,"c":32.75,"v":1502000},{"d":"2013-02-14","o":32.76,"h":32.91,"l":32.5,"c":32.56,"v":645000},{"d":"2013-02-15","o":32.84,"h":32.84,"l":32.45,"c":32.73,"v":728100},{"d":"2013-02-19","o":32.51,"h":32.67,"l":32.25,"c":32.6,"v":809700},{"d":"2013-02-20","o":32.38,"h":32.92,"l":31.71,"c":31.73,"v":711900},{"d":"2013-02-21","o":31.06,"h":31.43,"l":30.95,"c":31.41,"v":1042000},{"d":"2013-02-22","o":31.49,"h":32.05,"l":31.02,"c":31.88,"v":687900},{"d":"2013-02-25","o":31.98,"h":32.33,"l":31.13,"c":31.2,"v":468400},{"d":"2013-02-26","o":31.31,"h":31.43,"l":30.97,"c":31.05,"v":546000},{"d":"2013-02-27","o":31.06,"h":31.85,"l":31.06,"c":31.47,"v":466200},{"d":"2013-02-28","o":31.35,"h":31.66,"l":31.24,"c":31.44,"v":460900},{"d":"2013-03-01","o":31.18,"h":31.64,"l":30.7,"c":31.13,"v":626900},{"d":"2013-03-04","o":31.12,"h":31.16,"l":30.67,"c":30.99,"v":493300},{"d":"2013-03-05","o":31.14,"h":32.09,"l":31.14,"c":31.8,"v":525100},{"d":"2013-03-06","o":31.91,"h":32.47,"l":31.91,"c":32.44,"v":690200},{"d":"2013-03-07","o":32.42,"h":32.75,"l":32.24,"c":32.72,"v":387200},{"d":"2013-03-08","o":32.99,"h":33.3,"l":32.44,"c":33.29,"v":621200},{"d":"2013-03-11","o":33.1,"h":33.6,"l":32.9,"c":33.53,"v":443700},{"d":"2013-03-12","o":33.44,"h":33.67,"l":32.81,"c":32.96,"v":572900},{"d":"2013-03-13","o":32.91,"h":32.99,"l":32.49,"c":32.88,"v":480400},{"d":"2013-03-14","o":33.03,"h":33.35,"l":32.69,"c":33.29,"v":342500},{"d":"2013-03-15","o":33.35,"h":33.5,"l":32.46,"c":33.04,"v":966400},{"d":"2013-03-18","o":32.51,"h":33,"l":32.22,"c":32.37,"v":512300},{"d":"2013-03-19","o":32.38,"h":32.85,"l":31.84,"c":32.29,"v":475300},{"d":"2013-03-20","o":32.42,"h":32.75,"l":32.29,"c":32.6,"v":315900},{"d":"2013-03-21","o":32.26,"h":32.59,"l":31.72,"c":32.03,"v":423100},{"d":"2013-03-22","o":32.17,"h":32.7,"l":32.03,"c":32.63,"v":405400},{"d":"2013-03-25","o":32.69,"h":33.25,"l":32.65,"c":32.87,"v":546400},{"d":"2013-03-26","o":33,"h":33.7,"l":32.9,"c":33.6,"v":395300},{"d":"2013-03-27","o":33.4,"h":33.7,"l":33.29,"c":33.32,"v":357500},{"d":"2013-03-28","o":33.42,"h":33.65,"l":32.96,"c":33.51,"v":545500},{"d":"2013-04-01","o":33.4,"h":33.84,"l":32.24,"c":32.44,"v":736500},{"d":"2013-04-02","o":32.73,"h":32.92,"l":31.78,"c":31.85,"v":729300},{"d":"2013-04-03","o":31.83,"h":32.23,"l":30.09,"c":30.95,"v":2162500},{"d":"2013-04-04","o":30.94,"h":31.51,"l":30.45,"c":31.5,"v":1022600},{"d":"2013-04-05","o":30.9,"h":31.21,"l":30.54,"c":31.04,"v":508700},{"d":"2013-04-08","o":31.19,"h":31.75,"l":31.05,"c":31.68,"v":714600},{"d":"2013-04-09","o":31.75,"h":32.16,"l":31.5,"c":31.88,"v":577200},{"d":"2013-04-10","o":31.98,"h":32.67,"l":31.97,"c":32.63,"v":469600},{"d":"2013-04-11","o":32.5,"h":33,"l":32.42,"c":32.86,"v":476600},{"d":"2013-04-12","o":32.74,"h":32.97,"l":32.18,"c":32.76,"v":415300},{"d":"2013-04-15","o":32.44,"h":32.71,"l":31.17,"c":31.2,"v":891200},{"d":"2013-04-16","o":31.53,"h":32.04,"l":31.18,"c":31.8,"v":1163600},{"d":"2013-04-17","o":31.45,"h":31.92,"l":30.1,"c":30.78,"v":953400},{"d":"2013-04-18","o":30.9,"h":30.95,"l":29.72,"c":30.13,"v":1522000},{"d":"2013-04-19","o":29.56,"h":32.08,"l":29.53,"c":31.5,"v":3658400},{"d":"2013-04-22","o":31.54,"h":32.19,"l":30.89,"c":32,"v":1366800},{"d":"2013-04-23","o":31.91,"h":32.34,"l":31.46,"c":31.99,"v":1517700},{"d":"2013-04-24","o":31.87,"h":32.49,"l":31.41,"c":32.04,"v":833600},{"d":"2013-04-25","o":32.11,"h":32.63,"l":32.11,"c":32.25,"v":1502100},{"d":"2013-04-26","o":32.2,"h":32.68,"l":32.1,"c":32.34,"v":556400},{"d":"2013-04-29","o":32.38,"h":32.96,"l":32.23,"c":32.93,"v":815700},{"d":"2013-04-30","o":33,"h":33.39,"l":32.7,"c":33.12,"v":943200},{"d":"2013-05-01","o":32.88,"h":33.11,"l":32.38,"c":32.65,"v":1651200},{"d":"2013-05-02","o":32.76,"h":33.22,"l":32.34,"c":32.4,"v":1947300},{"d":"2013-05-03","o":32.74,"h":33.08,"l":32.47,"c":32.6,"v":1494400},{"d":"2013-05-06","o":32.58,"h":35.65,"l":32.15,"c":34.42,"v":2885500},{"d":"2013-05-07","o":34.7,"h":35.68,"l":34.37,"c":35.63,"v":2000300},{"d":"2013-05-08","o":35.62,"h":35.94,"l":35.32,"c":35.91,"v":645700},{"d":"2013-05-09","o":35.85,"h":36.25,"l":35.6,"c":35.68,"v":932900},{"d":"2013-05-10","o":35.85,"h":37.05,"l":35.85,"c":36.87,"v":1051400},{"d":"2013-05-13","o":36.61,"h":37.64,"l":36.49,"c":37.07,"v":995200},{"d":"2013-05-14","o":37.02,"h":37.43,"l":36.2,"c":36.28,"v":1439200},{"d":"2013-05-15","o":36.28,"h":36.41,"l":36.01,"c":36.22,"v":1088600},{"d":"2013-05-16","o":36.05,"h":37.33,"l":35.81,"c":36.85,"v":869000},{"d":"2013-05-17","o":36.96,"h":37.88,"l":36.96,"c":37.59,"v":1014300},{"d":"2013-05-20","o":37.42,"h":38.06,"l":37.38,"c":37.8,"v":1052300},{"d":"2013-05-21","o":37.68,"h":38.51,"l":37.17,"c":38.16,"v":765400},{"d":"2013-05-22","o":38.15,"h":38.74,"l":37.17,"c":37.3,"v":763500},{"d":"2013-05-23","o":36.82,"h":37.2,"l":36.29,"c":36.98,"v":508000},{"d":"2013-05-24","o":36.62,"h":36.99,"l":36.15,"c":36.7,"v":255000},{"d":"2013-05-28","o":36.27,"h":37.15,"l":35.94,"c":36.45,"v":717400},{"d":"2013-05-29","o":36.09,"h":36.33,"l":35.63,"c":35.97,"v":587100},{"d":"2013-05-30","o":36.05,"h":36.65,"l":35.71,"c":36.18,"v":473900},{"d":"2013-05-31","o":36.03,"h":36.49,"l":35.74,"c":35.75,"v":381400},{"d":"2013-06-03","o":36.03,"h":37.16,"l":35.76,"c":36.85,"v":888400},{"d":"2013-06-04","o":37.15,"h":37.35,"l":35.68,"c":35.88,"v":624800},{"d":"2013-06-05","o":35.75,"h":36.39,"l":35.21,"c":35.38,"v":425400},{"d":"2013-06-06","o":35.37,"h":35.41,"l":34.71,"c":35.19,"v":1036200},{"d":"2013-06-07","o":35.54,"h":35.78,"l":35.09,"c":35.45,"v":532100},{"d":"2013-06-10","o":35.52,"h":35.66,"l":35.13,"c":35.29,"v":536400},{"d":"2013-06-11","o":34.83,"h":35.65,"l":34.35,"c":34.77,"v":493700},{"d":"2013-06-12","o":35.13,"h":35.13,"l":34.11,"c":34.22,"v":562400},{"d":"2013-06-13","o":34.28,"h":34.68,"l":33.84,"c":34.67,"v":963400},{"d":"2013-06-14","o":34.87,"h":35.26,"l":34.08,"c":35.02,"v":509600},{"d":"2013-06-17","o":35.49,"h":36.17,"l":35.49,"c":35.87,"v":366300},{"d":"2013-06-18","o":35.88,"h":36.38,"l":35.67,"c":36.25,"v":316100},{"d":"2013-06-19","o":36.1,"h":36.58,"l":35.94,"c":36.1,"v":373300},{"d":"2013-06-20","o":35.51,"h":36.4,"l":35.23,"c":35.48,"v":427600},{"d":"2013-06-21","o":35.57,"h":36.04,"l":35.17,"c":35.84,"v":631800},{"d":"2013-06-24","o":35.29,"h":36.22,"l":34.88,"c":35.77,"v":605900},{"d":"2013-06-25","o":36.14,"h":36.24,"l":34.92,"c":35.41,"v":504700},{"d":"2013-06-26","o":35.65,"h":36.18,"l":35.1,"c":35.78,"v":1081500},{"d":"2013-06-27","o":36.01,"h":36.96,"l":35.74,"c":36.69,"v":748400},{"d":"2013-06-28","o":36.71,"h":37.38,"l":36.14,"c":37.04,"v":863200},{"d":"2013-07-01","o":37.01,"h":38.5,"l":37.01,"c":37.79,"v":709500},{"d":"2013-07-02","o":37.99,"h":38.19,"l":37.04,"c":37.3,"v":531800},{"d":"2013-07-03","o":37.02,"h":38,"l":36.92,"c":37.78,"v":329700},{"d":"2013-07-05","o":38.36,"h":38.39,"l":37.83,"c":38.39,"v":361100},{"d":"2013-07-08","o":38.5,"h":38.74,"l":38.08,"c":38.42,"v":600800},{"d":"2013-07-09","o":38.58,"h":38.99,"l":38.01,"c":38.88,"v":583900},{"d":"2013-07-10","o":39.06,"h":39.61,"l":38.24,"c":39.19,"v":1600500},{"d":"2013-07-11","o":39.79,"h":39.81,"l":39.03,"c":39.4,"v":503500},{"d":"2013-07-12","o":39.22,"h":39.68,"l":38.99,"c":39.2,"v":510400},{"d":"2013-07-15","o":39.11,"h":39.3,"l":38.69,"c":38.7,"v":535300},{"d":"2013-07-16","o":38.64,"h":38.79,"l":37.97,"c":38.19,"v":1191800},{"d":"2013-07-17","o":38.4,"h":38.98,"l":38.13,"c":38.92,"v":824800},{"d":"2013-07-18","o":39.15,"h":40.5,"l":38.55,"c":39.65,"v":1129400},{"d":"2013-07-19","o":43.79,"h":44.43,"l":41.25,"c":42.95,"v":3085300},{"d":"2013-07-22","o":43.06,"h":44.25,"l":42.39,"c":44,"v":1167300},{"d":"2013-07-23","o":43.67,"h":44.31,"l":43.27,"c":44,"v":765100},{"d":"2013-07-24","o":44,"h":44.15,"l":43.31,"c":43.43,"v":711300},{"d":"2013-07-25","o":43.35,"h":43.88,"l":43.17,"c":43.88,"v":460800},{"d":"2013-07-26","o":43.47,"h":43.8,"l":42.39,"c":42.75,"v":1061200},{"d":"2013-07-29","o":42.7,"h":42.87,"l":42.19,"c":42.34,"v":505800},{"d":"2013-07-30","o":42.64,"h":42.88,"l":42.05,"c":42.45,"v":459000},{"d":"2013-07-31","o":42.54,"h":43.37,"l":42.35,"c":43.04,"v":897800},{"d":"2013-08-01","o":43.23,"h":44.04,"l":42.81,"c":43.99,"v":742500},{"d":"2013-08-02","o":43.49,"h":44.48,"l":43.44,"c":43.61,"v":828900},{"d":"2013-08-05","o":43.5,"h":44.48,"l":43.45,"c":44.42,"v":733400},{"d":"2013-08-06","o":44.13,"h":44.85,"l":44.12,"c":44.27,"v":738600},{"d":"2013-08-07","o":44.27,"h":44.43,"l":43.63,"c":43.83,"v":524300},{"d":"2013-08-08","o":44.11,"h":44.35,"l":43.76,"c":44.08,"v":418600},{"d":"2013-08-09","o":43.95,"h":44.12,"l":43.5,"c":43.9,"v":355600},{"d":"2013-08-12","o":43.59,"h":44.64,"l":43.45,"c":44.44,"v":363000},{"d":"2013-08-13","o":44.32,"h":44.9,"l":44.02,"c":44.77,"v":383600},{"d":"2013-08-14","o":44.69,"h":44.87,"l":44.22,"c":44.38,"v":362300},{"d":"2013-08-15","o":43.79,"h":43.79,"l":43,"c":43.16,"v":422400},{"d":"2013-08-16","o":42.93,"h":43.48,"l":42.56,"c":42.96,"v":366800},{"d":"2013-08-19","o":42.57,"h":43.34,"l":42.34,"c":42.86,"v":276000},{"d":"2013-08-20","o":43.05,"h":43.64,"l":42.84,"c":43.61,"v":514000},{"d":"2013-08-21","o":43.42,"h":44.06,"l":43.17,"c":43.55,"v":345100},{"d":"2013-08-22","o":43.7,"h":44.37,"l":43.6,"c":44.36,"v":230300},{"d":"2013-08-23","o":44.37,"h":44.56,"l":43.93,"c":44.51,"v":270700},{"d":"2013-08-26","o":44.47,"h":45,"l":44,"c":44.45,"v":307200},{"d":"2013-08-27","o":43.73,"h":44.27,"l":43.5,"c":43.62,"v":473900},{"d":"2013-08-28","o":43.52,"h":43.88,"l":43.02,"c":43.13,"v":373200},{"d":"2013-08-29","o":43,"h":44.13,"l":43,"c":43.79,"v":258800},{"d":"2013-08-30","o":43.66,"h":44.15,"l":43.37,"c":43.55,"v":513200},{"d":"2013-09-03","o":44.33,"h":44.89,"l":43.67,"c":44.37,"v":422000},{"d":"2013-09-04","o":44.37,"h":44.72,"l":44,"c":44.72,"v":544900},{"d":"2013-09-05","o":44.64,"h":45.19,"l":44.34,"c":44.83,"v":312700},{"d":"2013-09-06","o":45.14,"h":45.49,"l":44.01,"c":44.85,"v":229900},{"d":"2013-09-09","o":45.03,"h":46.84,"l":44.98,"c":46.71,"v":529500},{"d":"2013-09-10","o":47,"h":47.05,"l":46.17,"c":47.03,"v":707500},{"d":"2013-09-11","o":47.01,"h":47.63,"l":46.59,"c":47.51,"v":627100},{"d":"2013-09-12","o":47.38,"h":47.43,"l":46.94,"c":47.12,"v":370500},{"d":"2013-09-13","o":47.37,"h":47.59,"l":46.23,"c":46.81,"v":399000},{"d":"2013-09-16","o":47.35,"h":47.58,"l":46.22,"c":46.25,"v":456200},{"d":"2013-09-17","o":46.52,"h":48.13,"l":46.41,"c":47.96,"v":537300},{"d":"2013-09-18","o":48.06,"h":48.51,"l":46.79,"c":48.25,"v":619000},{"d":"2013-09-19","o":48.29,"h":49.08,"l":47.64,"c":47.67,"v":596600},{"d":"2013-09-20","o":47.72,"h":48.08,"l":47.24,"c":47.59,"v":1585400},{"d":"2013-09-23","o":47.45,"h":47.7,"l":47.2,"c":47.45,"v":930900},{"d":"2013-09-24","o":47.37,"h":48.07,"l":47.13,"c":47.48,"v":499400},{"d":"2013-09-25","o":47.47,"h":47.96,"l":47.13,"c":47.42,"v":436700},{"d":"2013-09-26","o":47.52,"h":48.09,"l":47.13,"c":48.08,"v":402900},{"d":"2013-09-27","o":47.63,"h":48.01,"l":47.3,"c":47.78,"v":638000},{"d":"2013-09-30","o":47.34,"h":48.44,"l":47.05,"c":48.1,"v":687600},{"d":"2013-10-01","o":48,"h":49.26,"l":47.81,"c":49.26,"v":691200},{"d":"2013-10-02","o":49.23,"h":49.23,"l":48.58,"c":48.87,"v":449700},{"d":"2013-10-03","o":48.85,"h":49.21,"l":47.33,"c":47.87,"v":544700},{"d":"2013-10-04","o":46.76,"h":47.02,"l":45.6,"c":45.8,"v":1557700},{"d":"2013-10-07","o":45.44,"h":46.13,"l":44.96,"c":45.02,"v":886100},{"d":"2013-10-08","o":44.89,"h":45.38,"l":43.99,"c":44.03,"v":1247200},{"d":"2013-10-09","o":44.24,"h":44.37,"l":43.5,"c":44.02,"v":1258500},{"d":"2013-10-10","o":44.15,"h":44.67,"l":41.83,"c":42.52,"v":3324000},{"d":"2013-10-11","o":42.27,"h":43.51,"l":42.18,"c":43.35,"v":1220900},{"d":"2013-10-14","o":43.32,"h":43.79,"l":43.08,"c":43.46,"v":1059900},{"d":"2013-10-15","o":43.47,"h":43.61,"l":42.85,"c":43.01,"v":893400},{"d":"2013-10-16","o":43.48,"h":43.74,"l":43.07,"c":43.72,"v":1230100},{"d":"2013-10-17","o":43.58,"h":46.34,"l":43.01,"c":45.93,"v":4490000},{"d":"2013-10-18","o":53.2,"h":60,"l":53.15,"c":57.98,"v":7357900},{"d":"2013-10-21","o":58.5,"h":59.43,"l":57.93,"c":58.25,"v":2142000},{"d":"2013-10-22","o":58.2,"h":58.51,"l":56.58,"c":56.67,"v":1478500},{"d":"2013-10-23","o":56.97,"h":57.9,"l":56.1,"c":57.51,"v":1426700},{"d":"2013-10-24","o":57.43,"h":57.5,"l":56.39,"c":56.57,"v":1131500},{"d":"2013-10-25","o":56.79,"h":56.79,"l":55.8,"c":56,"v":800400},{"d":"2013-10-28","o":56.14,"h":56.57,"l":55.91,"c":56.05,"v":641300},{"d":"2013-10-29","o":56.29,"h":57.27,"l":56.26,"c":57.24,"v":1042400},{"d":"2013-10-30","o":57.45,"h":57.71,"l":56.27,"c":56.78,"v":863400},{"d":"2013-10-31","o":56.97,"h":57.59,"l":56.31,"c":57.06,"v":427700},{"d":"2013-11-01","o":56.96,"h":57.36,"l":56.24,"c":56.75,"v":710500},{"d":"2013-11-04","o":57.17,"h":58.95,"l":56.93,"c":58.03,"v":1523300},{"d":"2013-11-05","o":57.78,"h":58.28,"l":56.2,"c":56.65,"v":906000},{"d":"2013-11-06","o":57.19,"h":57.75,"l":56.31,"c":57.09,"v":664100},{"d":"2013-11-07","o":57.22,"h":57.91,"l":56.45,"c":56.63,"v":649800},{"d":"2013-11-08","o":56.71,"h":58.44,"l":56.7,"c":58.24,"v":814400},{"d":"2013-11-11","o":58.41,"h":59.8,"l":57.77,"c":58.59,"v":869700},{"d":"2013-11-12","o":58.52,"h":58.7,"l":57.81,"c":58.5,"v":548800},{"d":"2013-11-13","o":58,"h":58.89,"l":57.66,"c":58.38,"v":877300},{"d":"2013-11-14","o":55.63,"h":55.95,"l":54.05,"c":54.68,"v":3970500},{"d":"2013-11-15","o":54.91,"h":55.53,"l":54.9,"c":55.41,"v":1381000},{"d":"2013-11-18","o":55.82,"h":55.99,"l":53.64,"c":54,"v":1155800},{"d":"2013-11-19","o":53.87,"h":53.98,"l":51.82,"c":52.44,"v":1972200},{"d":"2013-11-20","o":52.78,"h":53.17,"l":52.45,"c":52.69,"v":795700},{"d":"2013-11-21","o":52.78,"h":53.93,"l":52.68,"c":53.89,"v":767500},{"d":"2013-11-22","o":54.01,"h":54.83,"l":53.8,"c":54.15,"v":728100},{"d":"2013-11-25","o":54.2,"h":54.88,"l":52.87,"c":53.58,"v":826300},{"d":"2013-11-26","o":53.67,"h":54.13,"l":53.1,"c":53.93,"v":637500},{"d":"2013-11-27","o":53.88,"h":54.92,"l":53.63,"c":54.76,"v":584400},{"d":"2013-11-29","o":54.89,"h":55.33,"l":54.42,"c":54.64,"v":311500},{"d":"2013-12-02","o":54.8,"h":55.5,"l":54.05,"c":55.11,"v":547400},{"d":"2013-12-03","o":54.89,"h":55.39,"l":54.64,"c":55.17,"v":660200},{"d":"2013-12-04","o":54.75,"h":55.25,"l":53.94,"c":54.65,"v":558700},{"d":"2013-12-05","o":54.54,"h":54.57,"l":53.83,"c":54.53,"v":520900},{"d":"2013-12-06","o":54.91,"h":55.79,"l":54.16,"c":55.46,"v":453300},{"d":"2013-12-09","o":55.74,"h":56.17,"l":55.13,"c":55.75,"v":852900},{"d":"2013-12-10","o":55.51,"h":55.7,"l":54.74,"c":54.87,"v":720300},{"d":"2013-12-11","o":55.13,"h":55.38,"l":53.5,"c":53.68,"v":579300},{"d":"2013-12-12","o":53.48,"h":54.43,"l":52.74,"c":54.12,"v":881100},{"d":"2013-12-13","o":54.37,"h":54.85,"l":54.02,"c":54.2,"v":374700},{"d":"2013-12-16","o":54.59,"h":55.61,"l":54.45,"c":55.58,"v":656400},{"d":"2013-12-17","o":55.7,"h":56.24,"l":55.11,"c":56,"v":847500},{"d":"2013-12-18","o":56.14,"h":57.21,"l":55.75,"c":57.16,"v":1236200},{"d":"2013-12-19","o":57.22,"h":57.52,"l":56.07,"c":56.47,"v":810600},{"d":"2013-12-20","o":56.68,"h":57.21,"l":56.26,"c":57.03,"v":937000},{"d":"2013-12-23","o":57.21,"h":58.09,"l":57.07,"c":58.04,"v":534400},{"d":"2013-12-24","o":58.25,"h":58.25,"l":57.39,"c":57.96,"v":269100},{"d":"2013-12-26","o":58.34,"h":58.5,"l":57.42,"c":57.77,"v":495200},{"d":"2013-12-27","o":57.99,"h":57.99,"l":56.71,"c":57.2,"v":333700},{"d":"2013-12-30","o":58.08,"h":58.37,"l":56.8,"c":57.05,"v":317500},{"d":"2013-12-31","o":56.99,"h":57.5,"l":56.7,"c":57.14,"v":502600},{"d":"2014-01-02","o":57.06,"h":57.37,"l":56.43,"c":56.96,"v":437600},{"d":"2014-01-03","o":57.02,"h":57.53,"l":56.62,"c":57.17,"v":331300},{"d":"2014-01-06","o":57.65,"h":61.09,"l":57.5,"c":59.9,"v":2293400},{"d":"2014-01-07","o":60.67,"h":62.44,"l":60.5,"c":61.36,"v":2170400},{"d":"2014-01-08","o":61.41,"h":61.75,"l":60.51,"c":60.73,"v":970900},{"d":"2014-01-09","o":60.72,"h":61.08,"l":59.45,"c":60.34,"v":725400},{"d":"2014-01-10","o":60.43,"h":61.44,"l":59.87,"c":60.71,"v":568500},{"d":"2014-01-13","o":61.18,"h":61.19,"l":58.17,"c":58.69,"v":938700},{"d":"2014-01-14","o":58.67,"h":60.42,"l":57.03,"c":60.4,"v":996100},{"d":"2014-01-15","o":60.64,"h":62.43,"l":60.59,"c":62.23,"v":1431300},{"d":"2014-01-16","o":62.02,"h":63.48,"l":61.78,"c":62.12,"v":1076700},{"d":"2014-01-17","o":63.92,"h":64.93,"l":62.96,"c":63.95,"v":1751600},{"d":"2014-01-21","o":65,"h":65.1,"l":62.28,"c":62.67,"v":1722000},{"d":"2014-01-22","o":62.41,"h":63.58,"l":61.97,"c":63.2,"v":1205900},{"d":"2014-01-23","o":63.12,"h":63.42,"l":62.21,"c":63.4,"v":10838700},{"d":"2014-01-24","o":62.85,"h":63.1,"l":58.13,"c":58.88,"v":2777800},{"d":"2014-01-27","o":58.87,"h":58.88,"l":53.76,"c":55.43,"v":3022500},{"d":"2014-01-28","o":55.65,"h":57.75,"l":55.54,"c":57.47,"v":1840000},{"d":"2014-01-29","o":57.18,"h":58.14,"l":56.14,"c":57.74,"v":1521300},{"d":"2014-01-30","o":58.74,"h":59.81,"l":58.16,"c":58.49,"v":1906600},{"d":"2014-01-31","o":57.28,"h":59.74,"l":55.75,"c":59.42,"v":2423100},{"d":"2014-02-03","o":59.08,"h":59.72,"l":54.47,"c":54.96,"v":1908000},{"d":"2014-02-04","o":55.02,"h":55.49,"l":54.11,"c":55.23,"v":1485100},{"d":"2014-02-05","o":54.74,"h":55.51,"l":54.04,"c":54.67,"v":930500},{"d":"2014-02-06","o":54.99,"h":55.64,"l":53.89,"c":54.01,"v":1220300},{"d":"2014-02-07","o":54.36,"h":55.07,"l":54.13,"c":55.01,"v":1384700},{"d":"2014-02-10","o":55.1,"h":55.59,"l":54.57,"c":54.99,"v":823200},{"d":"2014-02-11","o":55.5,"h":56.1,"l":54.71,"c":55.19,"v":949400},{"d":"2014-02-12","o":55.1,"h":55.64,"l":54.6,"c":54.91,"v":574800},{"d":"2014-02-13","o":54.38,"h":55.17,"l":54.05,"c":54.66,"v":852000},{"d":"2014-02-14","o":54.6,"h":55.21,"l":54.35,"c":54.58,"v":736700},{"d":"2014-02-18","o":54.49,"h":55.66,"l":54.49,"c":55.32,"v":930500},{"d":"2014-02-19","o":54.7,"h":55.13,"l":53.56,"c":53.8,"v":998500},{"d":"2014-02-20","o":53.65,"h":54.04,"l":52.09,"c":53.52,"v":1385400},{"d":"2014-02-21","o":54,"h":54.09,"l":52.9,"c":52.98,"v":1144700},{"d":"2014-02-24","o":53.87,"h":54.58,"l":53.14,"c":54.31,"v":950900},{"d":"2014-02-25","o":54.1,"h":54.35,"l":53.25,"c":53.46,"v":903400},{"d":"2014-02-26","o":53.61,"h":54.15,"l":52.79,"c":53.15,"v":1154300},{"d":"2014-02-27","o":52.74,"h":53.4,"l":52.74,"c":52.93,"v":750900},{"d":"2014-02-28","o":53.02,"h":53.49,"l":51.73,"c":52.33,"v":827000},{"d":"2014-03-03","o":53.29,"h":53.29,"l":51.76,"c":52.3,"v":895700},{"d":"2014-03-04","o":53.04,"h":55.58,"l":52.94,"c":55.13,"v":1461300},{"d":"2014-03-05","o":55.16,"h":55.64,"l":53.99,"c":54.07,"v":844800},{"d":"2014-03-06","o":54.28,"h":55.23,"l":54.27,"c":54.75,"v":897500},{"d":"2014-03-07","o":55.31,"h":55.32,"l":53.91,"c":55.28,"v":892000},{"d":"2014-03-10","o":55.25,"h":55.96,"l":54.88,"c":55.6,"v":897700},{"d":"2014-03-11","o":55.62,"h":55.9,"l":54.02,"c":54.28,"v":727500},{"d":"2014-03-12","o":53.69,"h":54.62,"l":53.09,"c":54.32,"v":462400},{"d":"2014-03-13","o":54.67,"h":54.74,"l":51.77,"c":52.38,"v":757800},{"d":"2014-03-14","o":52.25,"h":53.12,"l":51.77,"c":52.74,"v":470000},{"d":"2014-03-17","o":53,"h":53.78,"l":52.89,"c":53.45,"v":470800},{"d":"2014-03-18","o":53.58,"h":55.04,"l":53.51,"c":54.78,"v":682800},{"d":"2014-03-19","o":55.13,"h":55.31,"l":53.61,"c":54.16,"v":674200},{"d":"2014-03-20","o":54.08,"h":54.79,"l":53.39,"c":54.72,"v":573600},{"d":"2014-03-21","o":54.84,"h":54.97,"l":52.96,"c":53.92,"v":1361100},{"d":"2014-03-24","o":53.79,"h":54,"l":52.07,"c":52.75,"v":706400},{"d":"2014-03-25","o":53.16,"h":54.3,"l":52.35,"c":52.91,"v":584600},{"d":"2014-03-26","o":53.39,"h":54.05,"l":52.03,"c":52.07,"v":722200},{"d":"2014-03-27","o":52.12,"h":53.66,"l":50.9,"c":51.43,"v":1077900},{"d":"2014-03-28","o":51.57,"h":52.22,"l":50.61,"c":50.73,"v":610200},{"d":"2014-03-31","o":51.23,"h":52.08,"l":50.37,"c":51.79,"v":750600},{"d":"2014-04-01","o":51.88,"h":53.73,"l":51.46,"c":53.59,"v":1043500},{"d":"2014-04-02","o":53.66,"h":54.75,"l":52.18,"c":54.24,"v":744200},{"d":"2014-04-03","o":54.18,"h":54.3,"l":52.72,"c":53.59,"v":569300},{"d":"2014-04-04","o":57.06,"h":57.5,"l":53.97,"c":54.81,"v":2606600},{"d":"2014-04-07","o":55.4,"h":55.59,"l":52.5,"c":52.94,"v":1504300},{"d":"2014-04-08","o":52.97,"h":53.72,"l":52.04,"c":52.35,"v":951200},{"d":"2014-04-09","o":52.47,"h":54.25,"l":52.26,"c":54.16,"v":796900},{"d":"2014-04-10","o":53.97,"h":54.15,"l":50.39,"c":50.61,"v":759200},{"d":"2014-04-11","o":50.03,"h":50.44,"l":48.75,"c":49.39,"v":1119600},{"d":"2014-04-14","o":49.69,"h":50.24,"l":48.46,"c":49.15,"v":684200},{"d":"2014-04-15","o":49.46,"h":51.12,"l":49.01,"c":51.05,"v":1199800},{"d":"2014-04-16","o":51.84,"h":52.67,"l":51.13,"c":51.68,"v":776300},{"d":"2014-04-17","o":51.43,"h":53.61,"l":50.81,"c":53.4,"v":953000},{"d":"2014-04-21","o":53.48,"h":53.8,"l":52.12,"c":52.25,"v":1170500},{"d":"2014-04-22","o":52.11,"h":53.38,"l":51.78,"c":52.06,"v":755600},{"d":"2014-04-23","o":51.91,"h":52.94,"l":51.91,"c":52.45,"v":1260500},{"d":"2014-04-24","o":52.25,"h":52.8,"l":48.56,"c":50.8,"v":2825500},{"d":"2014-04-25","o":50.41,"h":50.74,"l":49.79,"c":50,"v":1352700},{"d":"2014-04-28","o":50,"h":50.75,"l":48.13,"c":49.17,"v":1018400},{"d":"2014-04-29","o":49.56,"h":50.47,"l":49.19,"c":50.06,"v":1038400},{"d":"2014-04-30","o":49.81,"h":50.77,"l":49.48,"c":50.39,"v":1070600},{"d":"2014-05-01","o":50.35,"h":51.83,"l":49.61,"c":51,"v":1160600},{"d":"2014-05-02","o":51.15,"h":51.59,"l":50.35,"c":50.43,"v":620900},{"d":"2014-05-05","o":49.91,"h":50.59,"l":49.22,"c":50.33,"v":655700},{"d":"2014-05-06","o":49.99,"h":50.95,"l":48.91,"c":49.03,"v":847300},{"d":"2014-05-07","o":49.05,"h":49.05,"l":47.22,"c":48.19,"v":1444300},{"d":"2014-05-08","o":48.18,"h":49.53,"l":47.22,"c":48.04,"v":925200},{"d":"2014-05-09","o":47.87,"h":49.46,"l":47.52,"c":49.45,"v":648800},{"d":"2014-05-12","o":49.71,"h":51.52,"l":49.22,"c":51.3,"v":872400},{"d":"2014-05-13","o":51.08,"h":51.65,"l":50.73,"c":51.01,"v":695500},{"d":"2014-05-14","o":50.71,"h":51.16,"l":49.93,"c":50.09,"v":715300},{"d":"2014-05-15","o":49.65,"h":50,"l":48.88,"c":49.69,"v":538200},{"d":"2014-05-16","o":49.73,"h":50.36,"l":49.07,"c":50.35,"v":559900},{"d":"2014-05-19","o":50.07,"h":51.16,"l":49.8,"c":50.79,"v":804200},{"d":"2014-05-20","o":50.63,"h":50.63,"l":49.52,"c":50.04,"v":978600},{"d":"2014-05-21","o":50.14,"h":52.99,"l":49.75,"c":52.71,"v":1316200},{"d":"2014-05-22","o":52.55,"h":53.25,"l":51.99,"c":52.72,"v":778500},{"d":"2014-05-23","o":52.71,"h":54.35,"l":52.32,"c":54.13,"v":875800},{"d":"2014-05-27","o":54.72,"h":54.99,"l":53.55,"c":53.69,"v":956000},{"d":"2014-05-28","o":53.5,"h":54.14,"l":52.55,"c":53.18,"v":1004400},{"d":"2014-05-29","o":53.6,"h":55.42,"l":52.85,"c":55.12,"v":1456700},{"d":"2014-05-30","o":54.99,"h":55.33,"l":53.77,"c":54.61,"v":1290600},{"d":"2014-06-02","o":54.75,"h":55.24,"l":54.23,"c":55.01,"v":823300},{"d":"2014-06-03","o":54.25,"h":55.44,"l":53.87,"c":53.89,"v":1183900},{"d":"2014-06-04","o":53.64,"h":53.64,"l":52.89,"c":53.37,"v":1128000},{"d":"2014-06-05","o":53.46,"h":54.1,"l":52.67,"c":53.56,"v":614800},{"d":"2014-06-06","o":53.88,"h":53.88,"l":52.94,"c":53.37,"v":804000},{"d":"2014-06-09","o":53.19,"h":53.77,"l":52.83,"c":53.15,"v":703900},{"d":"2014-06-10","o":53.13,"h":53.47,"l":52.07,"c":52.47,"v":644800},{"d":"2014-06-11","o":51.85,"h":52.71,"l":51.55,"c":51.6,"v":648100},{"d":"2014-06-12","o":51.65,"h":51.86,"l":50.67,"c":50.81,"v":826700},{"d":"2014-06-13","o":51.08,"h":51.08,"l":50.31,"c":50.78,"v":728200},{"d":"2014-06-16","o":50.69,"h":51.19,"l":50.37,"c":50.95,"v":745100},{"d":"2014-06-17","o":50.75,"h":51.99,"l":50.56,"c":51.06,"v":595500},{"d":"2014-06-18","o":51.01,"h":51.92,"l":50.8,"c":51.83,"v":562900},{"d":"2014-06-19","o":52.03,"h":52.18,"l":51.71,"c":52.16,"v":628900},{"d":"2014-06-20","o":52.52,"h":52.65,"l":52.08,"c":52.39,"v":1222500},{"d":"2014-06-23","o":52.25,"h":52.74,"l":52.06,"c":52.51,"v":925900},{"d":"2014-06-24","o":52.15,"h":53.11,"l":52.15,"c":52.74,"v":1378600},{"d":"2014-06-25","o":52.43,"h":54.13,"l":52.2,"c":54.05,"v":1096200},{"d":"2014-06-26","o":55.18,"h":55.18,"l":54.08,"c":55.13,"v":1458800},{"d":"2014-06-27","o":54.95,"h":56.63,"l":54.78,"c":56.32,"v":10715600},{"d":"2014-06-30","o":56.4,"h":56.75,"l":55.76,"c":56.04,"v":1352200},{"d":"2014-07-01","o":56.33,"h":57.63,"l":56.17,"c":57.36,"v":1213600},{"d":"2014-07-02","o":57.36,"h":57.79,"l":56.57,"c":56.79,"v":873000},{"d":"2014-07-03","o":56.91,"h":57.19,"l":56.42,"c":57.14,"v":749600},{"d":"2014-07-07","o":56.97,"h":57.23,"l":55.99,"c":56.12,"v":678500},{"d":"2014-07-08","o":56.05,"h":56.05,"l":54.5,"c":55.11,"v":979100},{"d":"2014-07-09","o":55.2,"h":55.63,"l":54.85,"c":55.06,"v":558900},{"d":"2014-07-10","o":54.23,"h":55.16,"l":54.01,"c":54.46,"v":881200},{"d":"2014-07-11","o":54.57,"h":54.8,"l":53.46,"c":54.09,"v":779900},{"d":"2014-07-14","o":54.72,"h":54.74,"l":54.1,"c":54.31,"v":391000},{"d":"2014-07-15","o":54.27,"h":54.44,"l":53.06,"c":53.91,"v":524500},{"d":"2014-07-16","o":54.35,"h":54.45,"l":53.5,"c":53.92,"v":590700},{"d":"2014-07-17","o":53.6,"h":54.13,"l":52.17,"c":52.26,"v":836600},{"d":"2014-07-18","o":52.3,"h":52.61,"l":51.86,"c":52.57,"v":1705200},{"d":"2014-07-21","o":52.15,"h":52.37,"l":51.29,"c":51.62,"v":1439200},{"d":"2014-07-22","o":52,"h":53.17,"l":51.96,"c":52.62,"v":1070300},{"d":"2014-07-23","o":52.79,"h":53.24,"l":52.51,"c":53.12,"v":705400},{"d":"2014-07-24","o":53.27,"h":53.52,"l":52.94,"c":53.23,"v":1024500},{"d":"2014-07-25","o":55.77,"h":56.91,"l":55,"c":56.36,"v":1804100},{"d":"2014-07-28","o":56.36,"h":56.58,"l":54.68,"c":54.72,"v":1156400},{"d":"2014-07-29","o":54.66,"h":55.09,"l":54.03,"c":54.72,"v":795200},{"d":"2014-07-30","o":55.1,"h":55.88,"l":54.75,"c":55.54,"v":862900},{"d":"2014-07-31","o":55.11,"h":55.54,"l":54.21,"c":54.21,"v":749000},{"d":"2014-08-01","o":54,"h":54.14,"l":53.19,"c":53.42,"v":871700},{"d":"2014-08-04","o":53.5,"h":54,"l":53.2,"c":53.96,"v":511600},{"d":"2014-08-05","o":53.72,"h":54.54,"l":53.59,"c":54.14,"v":609100},{"d":"2014-08-06","o":53.83,"h":55.08,"l":53.72,"c":54.26,"v":689300},{"d":"2014-08-07","o":54.51,"h":54.74,"l":53.48,"c":53.54,"v":550100},{"d":"2014-08-08","o":53.73,"h":54.28,"l":53.1,"c":54.11,"v":571400},{"d":"2014-08-11","o":54.44,"h":54.47,"l":53.67,"c":54.27,"v":419200},{"d":"2014-08-12","o":53.99,"h":54.38,"l":53.42,"c":53.76,"v":423400},{"d":"2014-08-13","o":53.99,"h":54.83,"l":53.81,"c":54.75,"v":433100},{"d":"2014-08-14","o":54.66,"h":54.97,"l":54.21,"c":54.71,"v":332200},{"d":"2014-08-15","o":55,"h":55.07,"l":53.75,"c":54.35,"v":420900},{"d":"2014-08-18","o":54.9,"h":55.02,"l":54.59,"c":54.95,"v":408700},{"d":"2014-08-19","o":54.81,"h":55.31,"l":54.72,"c":55.14,"v":414100},{"d":"2014-08-20","o":54.82,"h":55.35,"l":54.68,"c":55.09,"v":272600},{"d":"2014-08-21","o":55.1,"h":55.14,"l":54.25,"c":54.49,"v":353800},{"d":"2014-08-22","o":54.33,"h":54.66,"l":53.5,"c":54.29,"v":679900},{"d":"2014-08-25","o":54.73,"h":55.44,"l":54.28,"c":55.22,"v":497100},{"d":"2014-08-26","o":55.49,"h":56.89,"l":55.01,"c":56.61,"v":780600},{"d":"2014-08-27","o":56.58,"h":56.58,"l":55.29,"c":55.5,"v":450200},{"d":"2014-08-28","o":55.22,"h":55.22,"l":54.72,"c":54.79,"v":309000},{"d":"2014-08-29","o":54.85,"h":54.85,"l":54.13,"c":54.46,"v":431000},{"d":"2014-09-02","o":54.46,"h":55.56,"l":54.19,"c":55.53,"v":597300},{"d":"2014-09-03","o":55.47,"h":55.54,"l":54.82,"c":55.29,"v":543500},{"d":"2014-09-04","o":55.5,"h":55.81,"l":54.92,"c":55.31,"v":449200},{"d":"2014-09-05","o":55.23,"h":55.66,"l":54.78,"c":55.31,"v":405400},{"d":"2014-09-08","o":55.31,"h":55.62,"l":55.01,"c":55.58,"v":571000},{"d":"2014-09-09","o":55.57,"h":55.91,"l":54.8,"c":54.9,"v":990800},{"d":"2014-09-10","o":54.82,"h":55.54,"l":54.82,"c":55.32,"v":498500},{"d":"2014-09-11","o":55.13,"h":55.58,"l":55.02,"c":55.55,"v":457000},{"d":"2014-09-12","o":55.33,"h":55.71,"l":54.76,"c":54.9,"v":384200},{"d":"2014-09-15","o":54.91,"h":55.17,"l":53.61,"c":53.78,"v":383500},{"d":"2014-09-16","o":53.7,"h":54.27,"l":53.04,"c":54.17,"v":855800},{"d":"2014-09-17","o":54.25,"h":54.44,"l":53.5,"c":53.9,"v":312300},{"d":"2014-09-18","o":54.09,"h":54.77,"l":53.79,"c":54.37,"v":321200},{"d":"2014-09-19","o":54.48,"h":54.97,"l":54.37,"c":54.88,"v":844300},{"d":"2014-09-22","o":54.6,"h":54.97,"l":53.88,"c":53.94,"v":515500},{"d":"2014-09-23","o":53.64,"h":53.92,"l":52.91,"c":52.93,"v":320600},{"d":"2014-09-24","o":53.04,"h":53.87,"l":52.7,"c":53.8,"v":605300},{"d":"2014-09-25","o":53.59,"h":53.91,"l":52.76,"c":52.83,"v":462500},{"d":"2014-09-26","o":52.97,"h":53.42,"l":52.46,"c":53.19,"v":784100},{"d":"2014-09-29","o":52.52,"h":53.43,"l":52.52,"c":53.12,"v":561500},{"d":"2014-09-30","o":53.23,"h":53.51,"l":51.66,"c":51.68,"v":839100},{"d":"2014-10-01","o":51.81,"h":51.86,"l":50,"c":50.07,"v":1216000},{"d":"2014-10-02","o":49.94,"h":50.11,"l":47.61,"c":48.8,"v":2388500},{"d":"2014-10-03","o":48.95,"h":49.05,"l":48.02,"c":48.49,"v":1741500},{"d":"2014-10-06","o":48.76,"h":48.93,"l":47.83,"c":47.86,"v":1292700},{"d":"2014-10-07","o":47.64,"h":47.86,"l":47.02,"c":47.03,"v":1019600},{"d":"2014-10-08","o":46.92,"h":47.87,"l":46.5,"c":47.79,"v":816600},{"d":"2014-10-09","o":47.58,"h":47.77,"l":46.61,"c":46.63,"v":917900},{"d":"2014-10-10","o":46.56,"h":47.02,"l":45.19,"c":45.22,"v":1003100},{"d":"2014-10-13","o":45.11,"h":46.96,"l":44.76,"c":44.96,"v":884100},{"d":"2014-10-14","o":45.21,"h":45.87,"l":44.16,"c":44.37,"v":1132200},{"d":"2014-10-15","o":43.68,"h":44.95,"l":43.27,"c":44.56,"v":967700},{"d":"2014-10-16","o":44.12,"h":45.43,"l":44.03,"c":45.16,"v":992600},{"d":"2014-10-17","o":45.8,"h":46.03,"l":45.12,"c":45.38,"v":649700},{"d":"2014-10-20","o":48.32,"h":48.48,"l":46.82,"c":47.59,"v":926700},{"d":"2014-10-21","o":47.87,"h":48.9,"l":47.87,"c":48.8,"v":916300},{"d":"2014-10-22","o":48.98,"h":49.02,"l":47.94,"c":47.98,"v":629300},{"d":"2014-10-23","o":48.6,"h":49.61,"l":48.29,"c":49.04,"v":915100},{"d":"2014-10-24","o":51.92,"h":53.23,"l":50.56,"c":51.5,"v":2244300},{"d":"2014-10-27","o":51.02,"h":51.47,"l":50.79,"c":51.32,"v":700500},{"d":"2014-10-28","o":51.32,"h":52.83,"l":50.94,"c":52.21,"v":661600},{"d":"2014-10-29","o":52.1,"h":52.45,"l":51.65,"c":52.18,"v":568700},{"d":"2014-10-30","o":51.9,"h":52.31,"l":51.27,"c":51.95,"v":487300},{"d":"2014-10-31","o":52.49,"h":52.88,"l":52.06,"c":52.62,"v":577500},{"d":"2014-11-03","o":52.77,"h":53.05,"l":51.79,"c":51.81,"v":674100},{"d":"2014-11-04","o":51.95,"h":52.42,"l":51.76,"c":52.23,"v":506800},{"d":"2014-11-05","o":52.57,"h":52.98,"l":51.71,"c":51.84,"v":351700},{"d":"2014-11-06","o":51.81,"h":52.7,"l":51.64,"c":52.63,"v":412200},{"d":"2014-11-07","o":52.77,"h":52.8,"l":52.14,"c":52.39,"v":611000},{"d":"2014-11-10","o":52.63,"h":53.21,"l":52.01,"c":52.37,"v":585800},{"d":"2014-11-11","o":52.28,"h":53.6,"l":52.01,"c":53.57,"v":534500},{"d":"2014-11-12","o":53.11,"h":54.91,"l":53.11,"c":54.86,"v":920000},{"d":"2014-11-13","o":54.81,"h":54.95,"l":54.27,"c":54.71,"v":1042000},{"d":"2014-11-14","o":54.62,"h":54.92,"l":54.08,"c":54.27,"v":319700},{"d":"2014-11-17","o":54.37,"h":54.91,"l":54.07,"c":54.25,"v":402700},{"d":"2014-11-18","o":54.4,"h":55.11,"l":54.11,"c":54.76,"v":395700},{"d":"2014-11-19","o":54.58,"h":54.58,"l":53.89,"c":54.42,"v":374600},{"d":"2014-11-20","o":54.01,"h":55.13,"l":53.66,"c":55.13,"v":423000},{"d":"2014-11-21","o":55.66,"h":56.01,"l":55.18,"c":55.66,"v":580200},{"d":"2014-11-24","o":55.64,"h":57.02,"l":55.55,"c":56.98,"v":593900},{"d":"2014-11-25","o":57.54,"h":57.71,"l":56.58,"c":57.3,"v":1038400},{"d":"2014-11-26","o":56.95,"h":57.38,"l":56.85,"c":57.34,"v":867600},{"d":"2014-11-28","o":57.34,"h":57.58,"l":56.76,"c":56.9,"v":646600},{"d":"2014-12-01","o":56.74,"h":56.81,"l":55.84,"c":55.85,"v":647100},{"d":"2014-12-02","o":56,"h":57.13,"l":55.76,"c":57,"v":505000},{"d":"2014-12-03","o":57.39,"h":57.39,"l":55.96,"c":56.32,"v":938200},{"d":"2014-12-04","o":56.39,"h":56.74,"l":56,"c":56.33,"v":658100},{"d":"2014-12-05","o":56.3,"h":56.87,"l":56.11,"c":56.79,"v":467900},{"d":"2014-12-08","o":56.6,"h":57.35,"l":56.6,"c":56.84,"v":619800},{"d":"2014-12-09","o":56,"h":57.72,"l":55.56,"c":57.63,"v":532200},{"d":"2014-12-10","o":57.52,"h":57.7,"l":56.51,"c":56.57,"v":692200},{"d":"2014-12-11","o":56.96,"h":57.67,"l":56.44,"c":56.46,"v":460900},{"d":"2014-12-12","o":55.9,"h":56.75,"l":55.58,"c":55.73,"v":446900},{"d":"2014-12-15","o":56.07,"h":56.11,"l":54.99,"c":55.41,"v":539000},{"d":"2014-12-16","o":55.69,"h":56.13,"l":54.87,"c":55.08,"v":423400},{"d":"2014-12-17","o":54.84,"h":55.57,"l":54.01,"c":55.45,"v":639500},{"d":"2014-12-18","o":56.44,"h":56.64,"l":55.55,"c":56.1,"v":494800},{"d":"2014-12-19","o":56.27,"h":57.21,"l":55.89,"c":56.83,"v":736400},{"d":"2014-12-22","o":56.74,"h":57.33,"l":56.21,"c":56.88,"v":299700},{"d":"2014-12-23","o":57.32,"h":57.35,"l":55.8,"c":56.84,"v":322000},{"d":"2014-12-24","o":57,"h":57.64,"l":56.89,"c":57.01,"v":142000},{"d":"2014-12-26","o":57.33,"h":57.52,"l":56.49,"c":56.66,"v":146600},{"d":"2014-12-29","o":56.57,"h":57.04,"l":56.29,"c":56.33,"v":272400},{"d":"2014-12-30","o":56.3,"h":56.85,"l":56.18,"c":56.36,"v":163900},{"d":"2014-12-31","o":56.42,"h":57.36,"l":55.85,"c":55.91,"v":221800},{"d":"2015-01-02","o":57.24,"h":58.38,"l":55.78,"c":56.2,"v":796900},{"d":"2015-01-05","o":55.89,"h":57.52,"l":55.64,"c":56.99,"v":593600},{"d":"2015-01-06","o":57.33,"h":57.94,"l":56.79,"c":57.45,"v":825000},{"d":"2015-01-07","o":57.97,"h":59.75,"l":57.45,"c":59.57,"v":1053500},{"d":"2015-01-08","o":60,"h":61.67,"l":59.74,"c":61.44,"v":1289100},{"d":"2015-01-09","o":61.67,"h":62.82,"l":61.5,"c":62.58,"v":1549400},{"d":"2015-01-12","o":62.87,"h":63.3,"l":62.67,"c":63.17,"v":1097700},{"d":"2015-01-13","o":63.59,"h":64.75,"l":62,"c":62.65,"v":1155600},{"d":"2015-01-14","o":61.42,"h":62.51,"l":60.63,"c":61.06,"v":853400},{"d":"2015-01-15","o":61.39,"h":61.94,"l":59.5,"c":59.63,"v":599500},{"d":"2015-01-16","o":59.03,"h":59.2,"l":56.01,"c":56.92,"v":1869600},{"d":"2015-01-20","o":57.09,"h":57.22,"l":55.45,"c":56.24,"v":1221400},{"d":"2015-01-21","o":56.24,"h":57.05,"l":55.67,"c":55.9,"v":868100},{"d":"2015-01-22","o":56.13,"h":58.11,"l":55.96,"c":58.01,"v":881800},{"d":"2015-01-23","o":58.03,"h":58.16,"l":57.01,"c":57.46,"v":790300},{"d":"2015-01-26","o":57.47,"h":58.34,"l":56.66,"c":58.2,"v":725300},{"d":"2015-01-27","o":57.56,"h":58.88,"l":57.08,"c":58.75,"v":662100},{"d":"2015-01-28","o":59.42,"h":60.17,"l":58.46,"c":58.57,"v":1218700},{"d":"2015-01-29","o":58.05,"h":58.78,"l":56.64,"c":58.67,"v":1473100},{"d":"2015-01-30","o":52.79,"h":55.15,"l":51.77,"c":53.05,"v":5114900},{"d":"2015-02-02","o":53,"h":55.3,"l":52.02,"c":55.18,"v":1931900},{"d":"2015-02-03","o":55.22,"h":55.98,"l":54.05,"c":54.68,"v":1220300},{"d":"2015-02-04","o":54.26,"h":55.31,"l":53.99,"c":54.3,"v":808600},{"d":"2015-02-05","o":54.64,"h":55.3,"l":54.25,"c":55,"v":717000},{"d":"2015-02-06","o":54.96,"h":55.49,"l":54.34,"c":54.63,"v":493500},{"d":"2015-02-09","o":54.23,"h":55.08,"l":54.01,"c":55.02,"v":742700},{"d":"2015-02-10","o":54.65,"h":55.8,"l":54.29,"c":55.74,"v":794700},{"d":"2015-02-11","o":55.7,"h":56.15,"l":55.26,"c":55.8,"v":630400},{"d":"2015-02-12","o":56.36,"h":57.36,"l":55.82,"c":57.24,"v":813800},{"d":"2015-02-13","o":57.05,"h":57.32,"l":56.72,"c":56.9,"v":704500},{"d":"2015-02-17","o":56.9,"h":58.16,"l":56.4,"c":57.63,"v":775900},{"d":"2015-02-18","o":57.65,"h":57.67,"l":55.85,"c":56.54,"v":1021400},{"d":"2015-02-19","o":56.57,"h":57.1,"l":56.09,"c":56.81,"v":657600},{"d":"2015-02-20","o":56.85,"h":57.25,"l":56.4,"c":56.81,"v":569100},{"d":"2015-02-23","o":56.37,"h":56.77,"l":56.08,"c":56.54,"v":649900},{"d":"2015-02-24","o":56.55,"h":56.82,"l":56.18,"c":56.56,"v":561000},{"d":"2015-02-25","o":56.78,"h":57.14,"l":55.99,"c":56.16,"v":493500},{"d":"2015-02-26","o":55.72,"h":56.64,"l":55.63,"c":56.43,"v":877200},{"d":"2015-02-27","o":56.34,"h":57.53,"l":55.86,"c":57.35,"v":591700},{"d":"2015-03-02","o":57.96,"h":58.15,"l":57.16,"c":57.76,"v":430000},{"d":"2015-03-03","o":57.75,"h":57.87,"l":56.78,"c":56.97,"v":442400},{"d":"2015-03-04","o":57,"h":57.32,"l":56.6,"c":57.15,"v":456700},{"d":"2015-03-05","o":57.15,"h":58.13,"l":56.93,"c":57.89,"v":453300},{"d":"2015-03-06","o":57.77,"h":58.16,"l":56.76,"c":57.09,"v":576100},{"d":"2015-03-09","o":57.03,"h":57.29,"l":56.23,"c":56.49,"v":615400},{"d":"2015-03-10","o":56.44,"h":57.42,"l":56.35,"c":56.86,"v":833500},{"d":"2015-03-11","o":56.84,"h":57.68,"l":56.52,"c":56.93,"v":625400},{"d":"2015-03-12","o":57,"h":57.21,"l":56.34,"c":56.99,"v":519300},{"d":"2015-03-13","o":56.98,"h":57.22,"l":55.4,"c":55.98,"v":621700},{"d":"2015-03-16","o":56.11,"h":56.68,"l":55.91,"c":56.34,"v":813500},{"d":"2015-03-17","o":56,"h":56.42,"l":55.4,"c":56.19,"v":1040900},{"d":"2015-03-18","o":56.12,"h":56.71,"l":55.71,"c":56.38,"v":699700},{"d":"2015-03-19","o":56.3,"h":58.39,"l":56.19,"c":58.32,"v":741000},{"d":"2015-03-20","o":58.52,"h":58.52,"l":56.78,"c":57.18,"v":1688700},{"d":"2015-03-23","o":57.09,"h":57.16,"l":56.3,"c":56.33,"v":617900},{"d":"2015-03-24","o":56.44,"h":56.61,"l":55.36,"c":55.48,"v":669300},{"d":"2015-03-25","o":55.42,"h":56.13,"l":54.65,"c":54.69,"v":680700},{"d":"2015-03-26","o":54.4,"h":54.92,"l":53.15,"c":54.58,"v":775800},{"d":"2015-03-27","o":54.19,"h":54.65,"l":52.14,"c":54.04,"v":1696100},{"d":"2015-03-30","o":54.4,"h":55.02,"l":53.98,"c":54.6,"v":844400},{"d":"2015-03-31","o":54.48,"h":54.95,"l":53.74,"c":53.79,"v":834500},{"d":"2015-04-01","o":53.67,"h":53.87,"l":52.28,"c":52.45,"v":1177600},{"d":"2015-04-02","o":52.29,"h":53.3,"l":52.29,"c":52.75,"v":1095800},{"d":"2015-04-06","o":52.62,"h":53.41,"l":52.26,"c":53.07,"v":924400},{"d":"2015-04-07","o":53.35,"h":53.74,"l":52.5,"c":52.55,"v":985500},{"d":"2015-04-08","o":52.71,"h":53.16,"l":51.65,"c":52.72,"v":2163600},{"d":"2015-04-09","o":52.63,"h":53,"l":52.27,"c":52.72,"v":921300},{"d":"2015-04-10","o":53,"h":54.68,"l":52.95,"c":54.29,"v":1917200},{"d":"2015-04-13","o":54.3,"h":54.86,"l":53.8,"c":53.82,"v":828200},{"d":"2015-04-14","o":53.86,"h":54.34,"l":53.01,"c":53.15,"v":457900},{"d":"2015-04-15","o":53.3,"h":53.57,"l":52.75,"c":52.86,"v":721600},{"d":"2015-04-16","o":52.9,"h":53.26,"l":52.29,"c":52.77,"v":601900},{"d":"2015-04-17","o":52.43,"h":53.44,"l":52.29,"c":53.38,"v":762600},{"d":"2015-04-20","o":53.57,"h":54.27,"l":53.37,"c":54.21,"v":597800},{"d":"2015-04-21","o":58.09,"h":58.09,"l":55.99,"c":56.15,"v":1637500},{"d":"2015-04-22","o":56.18,"h":56.26,"l":55.41,"c":55.94,"v":955100},{"d":"2015-04-23","o":55.9,"h":56.73,"l":55.5,"c":56.01,"v":1419500},{"d":"2015-04-24","o":60.93,"h":61.24,"l":58.88,"c":59.18,"v":3776100},{"d":"2015-04-27","o":59.18,"h":59.89,"l":58.37,"c":58.59,"v":1176900},{"d":"2015-04-28","o":58.44,"h":59.56,"l":57.72,"c":59.45,"v":1110200},{"d":"2015-04-29","o":59.32,"h":60.74,"l":59.06,"c":60.18,"v":1431900},{"d":"2015-04-30","o":59.6,"h":60.13,"l":58.76,"c":58.84,"v":1239200},{"d":"2015-05-01","o":58.74,"h":59.76,"l":58.55,"c":59.18,"v":1084500},{"d":"2015-05-04","o":59.34,"h":60.61,"l":59.11,"c":60.35,"v":651500},{"d":"2015-05-05","o":60.37,"h":60.45,"l":58.77,"c":59.51,"v":859900},{"d":"2015-05-06","o":59.48,"h":59.58,"l":58.64,"c":58.91,"v":721000},{"d":"2015-05-07","o":58.66,"h":59.35,"l":58.66,"c":58.87,"v":483200},{"d":"2015-05-08","o":59.42,"h":60.4,"l":59.23,"c":59.71,"v":468400},{"d":"2015-05-11","o":59.49,"h":59.91,"l":59.23,"c":59.35,"v":351400},{"d":"2015-05-12","o":59.13,"h":59.13,"l":57.89,"c":58.64,"v":489300},{"d":"2015-05-13","o":58.86,"h":59.12,"l":58.3,"c":58.75,"v":525300},{"d":"2015-05-14","o":59.02,"h":59.69,"l":58.55,"c":59.31,"v":439600},{"d":"2015-05-15","o":59.31,"h":59.58,"l":59.11,"c":59.28,"v":279600},{"d":"2015-05-18","o":59.25,"h":60,"l":59.06,"c":59.86,"v":490300},{"d":"2015-05-19","o":59.86,"h":60.01,"l":59.06,"c":59.24,"v":566200},{"d":"2015-05-20","o":59.35,"h":59.79,"l":59.06,"c":59.22,"v":336300},{"d":"2015-05-21","o":59.07,"h":59.69,"l":58.82,"c":59.38,"v":418900},{"d":"2015-05-22","o":59.2,"h":59.96,"l":58.78,"c":59.29,"v":320100},{"d":"2015-05-26","o":59.08,"h":59.64,"l":58.8,"c":59.27,"v":459500},{"d":"2015-05-27","o":59.21,"h":59.78,"l":58.9,"c":59.7,"v":327700},{"d":"2015-05-28","o":59.5,"h":61.33,"l":59.31,"c":61.18,"v":1059900},{"d":"2015-05-29","o":61.34,"h":61.42,"l":60.42,"c":60.67,"v":644300},{"d":"2015-06-01","o":61.08,"h":62.72,"l":61.08,"c":61.74,"v":844200},{"d":"2015-06-02","o":61.39,"h":62.41,"l":61.1,"c":62.37,"v":792700},{"d":"2015-06-03","o":62.75,"h":63.93,"l":62.4,"c":63.4,"v":1235000},{"d":"2015-06-04","o":63.11,"h":63.36,"l":62.39,"c":62.79,"v":1308800},{"d":"2015-06-05","o":62.73,"h":62.98,"l":61.81,"c":62.91,"v":478300},{"d":"2015-06-08","o":63.05,"h":63.23,"l":61.73,"c":61.99,"v":344900},{"d":"2015-06-09","o":62.11,"h":62.36,"l":61.32,"c":61.58,"v":251300},{"d":"2015-06-10","o":61.92,"h":62.65,"l":61.04,"c":62.52,"v":286500},{"d":"2015-06-11","o":62.59,"h":63.05,"l":62.2,"c":62.96,"v":406400},{"d":"2015-06-12","o":62.83,"h":63.37,"l":62.39,"c":63.02,"v":678700},{"d":"2015-06-15","o":62.66,"h":63.4,"l":61.76,"c":63.22,"v":643600},{"d":"2015-06-16","o":63.04,"h":64.31,"l":62.75,"c":64.29,"v":668500},{"d":"2015-06-17","o":64.54,"h":64.99,"l":59.56,"c":62.29,"v":3297200},{"d":"2015-06-18","o":62.29,"h":63.48,"l":62,"c":62.15,"v":783900},{"d":"2015-06-19","o":62.4,"h":63.48,"l":62.21,"c":63.24,"v":991100},{"d":"2015-06-22","o":63.71,"h":63.71,"l":62.8,"c":63.31,"v":497100},{"d":"2015-06-23","o":63.31,"h":63.6,"l":62.52,"c":62.98,"v":664500},{"d":"2015-06-24","o":63,"h":63.17,"l":60.93,"c":61.12,"v":959100},{"d":"2015-06-25","o":61.25,"h":62.17,"l":61.17,"c":61.57,"v":790700},{"d":"2015-06-26","o":61.88,"h":62.66,"l":61.69,"c":62.63,"v":735000},{"d":"2015-06-29","o":62.26,"h":62.74,"l":61.54,"c":61.65,"v":862800},{"d":"2015-06-30","o":62.34,"h":63.11,"l":61.65,"c":62.71,"v":843600},{"d":"2015-07-01","o":63.18,"h":63.75,"l":62.62,"c":63.22,"v":786000},{"d":"2015-07-02","o":63.37,"h":64,"l":62.8,"c":63.29,"v":1005900},{"d":"2015-07-06","o":62.72,"h":64.18,"l":62.29,"c":62.5,"v":2088900},{"d":"2015-07-07","o":62.79,"h":63.66,"l":61.78,"c":63.5,"v":640800},{"d":"2015-07-08","o":63.24,"h":63.71,"l":62.1,"c":62.74,"v":746900},{"d":"2015-07-09","o":63.36,"h":63.37,"l":62.01,"c":62.2,"v":567200},{"d":"2015-07-10","o":62.84,"h":63.15,"l":62.26,"c":62.94,"v":573300},{"d":"2015-07-13","o":63.26,"h":63.82,"l":62.68,"c":63.61,"v":471400},{"d":"2015-07-14","o":63.53,"h":64.51,"l":63.53,"c":64.31,"v":423700},{"d":"2015-07-15","o":64.5,"h":65.04,"l":63.97,"c":64.63,"v":812100},{"d":"2015-07-16","o":65.05,"h":65.58,"l":64.71,"c":65.37,"v":561800},{"d":"2015-07-17","o":65.46,"h":65.63,"l":64.72,"c":64.93,"v":607800},{"d":"2015-07-20","o":65.08,"h":66.46,"l":64.95,"c":66.04,"v":645900},{"d":"2015-07-21","o":66.45,"h":66.45,"l":64.74,"c":65.16,"v":848600},{"d":"2015-07-22","o":64.83,"h":65.53,"l":64.73,"c":65.23,"v":727900},{"d":"2015-07-23","o":65.74,"h":66.53,"l":65.17,"c":65.59,"v":1484200},{"d":"2015-07-24","o":63.5,"h":64.6,"l":60.05,"c":60.4,"v":3805400},{"d":"2015-07-27","o":59.59,"h":60.98,"l":58.86,"c":60.98,"v":1459300},{"d":"2015-07-28","o":61.2,"h":61.61,"l":60.18,"c":61.2,"v":1102100},{"d":"2015-07-29","o":61.48,"h":62.7,"l":60.73,"c":62.6,"v":1435400},{"d":"2015-07-30","o":62.8,"h":62.93,"l":62.14,"c":62.36,"v":663600},{"d":"2015-07-31","o":62.59,"h":63.53,"l":62.08,"c":62.7,"v":628800},{"d":"2015-08-03","o":62.48,"h":63.06,"l":61.5,"c":62.61,"v":820200},{"d":"2015-08-04","o":62.33,"h":62.83,"l":61.39,"c":61.44,"v":694700},{"d":"2015-08-05","o":61.87,"h":62.6,"l":61.5,"c":62.07,"v":511600},{"d":"2015-08-06","o":61.95,"h":62.04,"l":60.55,"c":60.94,"v":390800},{"d":"2015-08-07","o":60.94,"h":61.21,"l":60.16,"c":60.73,"v":530000},{"d":"2015-08-10","o":61.05,"h":61.97,"l":61.05,"c":61.7,"v":486300},{"d":"2015-08-11","o":61.13,"h":61.78,"l":60.77,"c":61.15,"v":491300},{"d":"2015-08-12","o":60.33,"h":60.95,"l":59.67,"c":60.83,"v":431300},{"d":"2015-08-13","o":60.63,"h":61.27,"l":60.14,"c":60.2,"v":509500},{"d":"2015-08-14","o":60,"h":60.67,"l":59.68,"c":60.57,"v":341500},{"d":"2015-08-17","o":60.48,"h":60.99,"l":60.05,"c":60.88,"v":701000},{"d":"2015-08-18","o":60.81,"h":61.32,"l":60.32,"c":60.52,"v":385200},{"d":"2015-08-19","o":60.07,"h":60.43,"l":59.44,"c":59.73,"v":726200},{"d":"2015-08-20","o":59.5,"h":59.5,"l":57.96,"c":58.02,"v":539500},{"d":"2015-08-21","o":57.64,"h":57.99,"l":56.39,"c":56.45,"v":669400},{"d":"2015-08-24","o":53.39,"h":56.41,"l":52.01,"c":54.55,"v":874200},{"d":"2015-08-25","o":56.38,"h":56.47,"l":54.15,"c":54.23,"v":774500},{"d":"2015-08-26","o":55.53,"h":56.22,"l":54.71,"c":55.95,"v":914200},{"d":"2015-08-27","o":56.83,"h":57.49,"l":55.82,"c":56.82,"v":426800},{"d":"2015-08-28","o":57.02,"h":57.36,"l":56.36,"c":57.27,"v":375000},{"d":"2015-08-31","o":57.07,"h":57.84,"l":56.55,"c":56.6,"v":595700},{"d":"2015-09-01","o":55.62,"h":56.44,"l":53.85,"c":53.94,"v":928800},{"d":"2015-09-02","o":54.49,"h":55.13,"l":53.57,"c":55.1,"v":806800},{"d":"2015-09-03","o":55.17,"h":55.86,"l":54.88,"c":55.13,"v":633000},{"d":"2015-09-04","o":54.44,"h":54.87,"l":53.75,"c":54.28,"v":510000},{"d":"2015-09-08","o":55.21,"h":55.52,"l":54.7,"c":55.4,"v":474800},{"d":"2015-09-09","o":56.03,"h":56.21,"l":54.85,"c":54.97,"v":332500},{"d":"2015-09-10","o":54.69,"h":55.84,"l":54.34,"c":55.19,"v":369700},{"d":"2015-09-11","o":55.53,"h":56.9,"l":55.09,"c":55.55,"v":631300},{"d":"2015-09-14","o":55.66,"h":55.88,"l":55.38,"c":55.61,"v":563000},{"d":"2015-09-15","o":55.84,"h":56.66,"l":55.03,"c":56.52,"v":484800},{"d":"2015-09-16","o":56.33,"h":56.79,"l":56.12,"c":56.6,"v":447100},{"d":"2015-09-17","o":56.73,"h":59.47,"l":56.45,"c":58.45,"v":755700},{"d":"2015-09-18","o":57.74,"h":58.54,"l":57.24,"c":57.42,"v":686200},{"d":"2015-09-21","o":57.5,"h":58.07,"l":56.68,"c":57.01,"v":421300},{"d":"2015-09-22","o":56.45,"h":56.98,"l":56.12,"c":56.87,"v":562000},{"d":"2015-09-23","o":56.85,"h":57.54,"l":56.71,"c":57.21,"v":323800},{"d":"2015-09-24","o":56.81,"h":57.1,"l":56.09,"c":56.96,"v":361600},{"d":"2015-09-25","o":57.37,"h":57.79,"l":55.91,"c":56.65,"v":702200},{"d":"2015-09-28","o":56.17,"h":56.47,"l":54.64,"c":55.33,"v":881200},{"d":"2015-09-29","o":55.51,"h":56.8,"l":55.15,"c":55.91,"v":742600},{"d":"2015-09-30","o":56.24,"h":56.94,"l":55.51,"c":56.76,"v":847200},{"d":"2015-10-01","o":56.58,"h":56.79,"l":55,"c":55.44,"v":882300},{"d":"2015-10-02","o":54.91,"h":56.97,"l":54.69,"c":56.91,"v":693300},{"d":"2015-10-05","o":57.3,"h":58.59,"l":57.3,"c":58.47,"v":744700},{"d":"2015-10-06","o":58.55,"h":58.96,"l":55.53,"c":55.75,"v":721000},{"d":"2015-10-07","o":56.05,"h":56.83,"l":55.37,"c":56.55,"v":671300},{"d":"2015-10-08","o":56.59,"h":56.96,"l":55.43,"c":56.23,"v":450100},{"d":"2015-10-09","o":56.33,"h":56.63,"l":55.68,"c":56.39,"v":689300},{"d":"2015-10-12","o":56.45,"h":57.66,"l":56.38,"c":57.26,"v":355600},{"d":"2015-10-13","o":56.83,"h":57.53,"l":56.16,"c":56.21,"v":747400},{"d":"2015-10-14","o":56.52,"h":57.05,"l":55.32,"c":56.5,"v":742500},{"d":"2015-10-15","o":57.13,"h":60.93,"l":56.98,"c":60.65,"v":1555900},{"d":"2015-10-16","o":60.83,"h":61.42,"l":59.84,"c":60.65,"v":653000},{"d":"2015-10-19","o":60.47,"h":61.73,"l":60.33,"c":61.1,"v":769600},{"d":"2015-10-20","o":61.28,"h":62,"l":60.72,"c":61.98,"v":821200},{"d":"2015-10-21","o":62.44,"h":62.44,"l":60.74,"c":61.59,"v":700000},{"d":"2015-10-22","o":61.76,"h":61.9,"l":60.35,"c":60.78,"v":2557600},{"d":"2015-10-23","o":64.5,"h":68.48,"l":64.4,"c":67.97,"v":2609100},{"d":"2015-10-26","o":67,"h":68.43,"l":66.18,"c":68.27,"v":1298000},{"d":"2015-10-27","o":68,"h":68.16,"l":66.22,"c":67.09,"v":1255500},{"d":"2015-10-28","o":67.12,"h":67.12,"l":65.39,"c":66.3,"v":1379500},{"d":"2015-10-29","o":66.47,"h":66.47,"l":65.28,"c":65.7,"v":1193900},{"d":"2015-10-30","o":65.39,"h":65.97,"l":64.56,"c":65.46,"v":923900},{"d":"2015-11-02","o":65.76,"h":67.08,"l":65.15,"c":66.37,"v":891900},{"d":"2015-11-03","o":66.2,"h":66.96,"l":65.61,"c":66.93,"v":464600},{"d":"2015-11-04","o":67.18,"h":67.31,"l":65.98,"c":66.53,"v":340100},{"d":"2015-11-05","o":66.6,"h":66.8,"l":65.78,"c":66.39,"v":322100},{"d":"2015-11-06","o":66.16,"h":67.19,"l":65.94,"c":67.17,"v":334200},{"d":"2015-11-09","o":66.93,"h":67.98,"l":66.57,"c":67.08,"v":496500},{"d":"2015-11-10","o":66.66,"h":67.11,"l":64.69,"c":66.1,"v":1177000},{"d":"2015-11-11","o":66,"h":66.19,"l":65.43,"c":65.59,"v":741000},{"d":"2015-11-12","o":65.04,"h":65.6,"l":63.88,"c":64,"v":483800},{"d":"2015-11-13","o":64,"h":64.36,"l":63.6,"c":63.67,"v":475300},{"d":"2015-11-16","o":63.65,"h":65.23,"l":63.05,"c":65.15,"v":699300},{"d":"2015-11-17","o":65.33,"h":66.41,"l":65.11,"c":65.28,"v":642800},{"d":"2015-11-18","o":66.63,"h":66.72,"l":65.14,"c":66.33,"v":436300},{"d":"2015-11-19","o":66.38,"h":67.46,"l":66,"c":67.39,"v":802100},{"d":"2015-11-20","o":67.36,"h":67.96,"l":66.92,"c":67.19,"v":454000},{"d":"2015-11-23","o":67.04,"h":67.68,"l":66.92,"c":67.21,"v":595500},{"d":"2015-11-24","o":67,"h":67.3,"l":66.19,"c":67.25,"v":663600},{"d":"2015-11-25","o":67.46,"h":67.97,"l":67.22,"c":67.76,"v":321500},{"d":"2015-11-27","o":67.73,"h":67.97,"l":67.25,"c":67.65,"v":141200},{"d":"2015-11-30","o":67.79,"h":68,"l":66.45,"c":66.74,"v":424900},{"d":"2015-12-01","o":66.86,"h":67.23,"l":66.15,"c":67.09,"v":301900},{"d":"2015-12-02","o":67.34,"h":68.33,"l":67.09,"c":67.93,"v":580600},{"d":"2015-12-03","o":68.33,"h":68.42,"l":65.58,"c":65.82,"v":517900},{"d":"2015-12-04","o":65.8,"h":66.29,"l":64.52,"c":65.56,"v":588700},{"d":"2015-12-07","o":65.71,"h":66.59,"l":65.06,"c":66.47,"v":308400},{"d":"2015-12-08","o":66.23,"h":66.72,"l":65.13,"c":66.58,"v":341900},{"d":"2015-12-09","o":66.17,"h":66.96,"l":64.52,"c":64.84,"v":353500},{"d":"2015-12-10","o":65.04,"h":66.35,"l":64.46,"c":65.03,"v":370700},{"d":"2015-12-11","o":64.69,"h":65.35,"l":64.03,"c":65.09,"v":434900},{"d":"2015-12-14","o":65.2,"h":65.69,"l":64.4,"c":65.04,"v":346500},{"d":"2015-12-15","o":65.69,"h":66.16,"l":64.58,"c":65.84,"v":342600},{"d":"2015-12-16","o":66.11,"h":66.31,"l":63.19,"c":65.76,"v":286900},{"d":"2015-12-17","o":65.75,"h":65.94,"l":64.11,"c":64.77,"v":248500},{"d":"2015-12-18","o":64.41,"h":64.72,"l":63.85,"c":64.16,"v":659700},{"d":"2015-12-21","o":64.46,"h":64.68,"l":63.73,"c":64.21,"v":319700},{"d":"2015-12-22","o":64.72,"h":65.85,"l":64.1,"c":65.42,"v":305400},{"d":"2015-12-23","o":65.75,"h":65.91,"l":63.84,"c":65.12,"v":364600},{"d":"2015-12-24","o":65.36,"h":65.73,"l":65.22,"c":65.39,"v":243500},{"d":"2015-12-28","o":65.1,"h":66.49,"l":65.1,"c":66.34,"v":303000},{"d":"2015-12-29","o":66.93,"h":67.37,"l":66.01,"c":66.37,"v":212000},{"d":"2015-12-30","o":66.41,"h":66.64,"l":66.07,"c":66.1,"v":212500},{"d":"2015-12-31","o":66.5,"h":67.37,"l":65.79,"c":65.85,"v":545800},{"d":"2016-01-04","o":64.99,"h":65,"l":63.43,"c":64.27,"v":987300},{"d":"2016-01-05","o":64.64,"h":67,"l":64.64,"c":64.95,"v":746600},{"d":"2016-01-06","o":64.11,"h":65.82,"l":64.03,"c":64.87,"v":877500},{"d":"2016-01-07","o":63.53,"h":64.89,"l":62.91,"c":63.5,"v":768700},{"d":"2016-01-08","o":64.38,"h":66.1,"l":63.94,"c":64.53,"v":916000},{"d":"2016-01-11","o":64.78,"h":64.95,"l":60.44,"c":61,"v":884900},{"d":"2016-01-12","o":61,"h":62.21,"l":60.61,"c":61.77,"v":383600},{"d":"2016-01-13","o":61.89,"h":62.03,"l":58.68,"c":58.86,"v":482100},{"d":"2016-01-14","o":59.31,"h":60.52,"l":58.18,"c":59.99,"v":408300},{"d":"2016-01-15","o":58.7,"h":59.86,"l":57.83,"c":59.86,"v":460400},{"d":"2016-01-19","o":60.27,"h":61.05,"l":59.31,"c":59.77,"v":605600},{"d":"2016-01-20","o":59.16,"h":60.94,"l":57.31,"c":60.33,"v":740200},{"d":"2016-01-21","o":60.46,"h":61.35,"l":59.88,"c":60.73,"v":397800},{"d":"2016-01-22","o":61.18,"h":61.46,"l":59.86,"c":60.95,"v":697300},{"d":"2016-01-25","o":60.81,"h":61.33,"l":60.17,"c":60.39,"v":333800},{"d":"2016-01-26","o":60.47,"h":62.34,"l":59.94,"c":62.21,"v":342400},{"d":"2016-01-27","o":62.4,"h":62.94,"l":61.21,"c":61.42,"v":366200},{"d":"2016-01-28","o":61.58,"h":62.2,"l":58.43,"c":59.51,"v":1244500},{"d":"2016-01-29","o":64.5,"h":69.36,"l":62.89,"c":66.14,"v":2197900},{"d":"2016-02-01","o":66.11,"h":68.03,"l":65.58,"c":67.55,"v":1052800},{"d":"2016-02-02","o":65.65,"h":67.75,"l":65.57,"c":67.54,"v":837100},{"d":"2016-02-03","o":67.76,"h":68,"l":65.25,"c":67.17,"v":587200},{"d":"2016-02-04","o":67.01,"h":67.99,"l":66.59,"c":67.38,"v":398100},{"d":"2016-02-05","o":67.1,"h":67.34,"l":65.02,"c":65.87,"v":557900},{"d":"2016-02-08","o":65,"h":65,"l":57.51,"c":58.65,"v":1550000},{"d":"2016-02-09","o":58.22,"h":59.74,"l":58.05,"c":58.66,"v":989900},{"d":"2016-02-10","o":59.21,"h":62.68,"l":58.69,"c":60.13,"v":1135100},{"d":"2016-02-11","o":59.21,"h":59.72,"l":57.75,"c":58.79,"v":724100},{"d":"2016-02-12","o":59.74,"h":59.95,"l":58,"c":58.78,"v":512400},{"d":"2016-02-16","o":59.61,"h":61.95,"l":58.96,"c":61.87,"v":741900},{"d":"2016-02-17","o":62.07,"h":63.66,"l":61.06,"c":63.1,"v":609400},{"d":"2016-02-18","o":63.62,"h":63.83,"l":62.39,"c":62.88,"v":447000},{"d":"2016-02-19","o":62.35,"h":63.44,"l":61.44,"c":63.29,"v":289200},{"d":"2016-02-22","o":63.77,"h":64.66,"l":63.68,"c":64.33,"v":398000},{"d":"2016-02-23","o":63.42,"h":64.5,"l":62.82,"c":62.94,"v":427600},{"d":"2016-02-24","o":62.24,"h":63.55,"l":61.49,"c":63.32,"v":407400},{"d":"2016-02-25","o":63.5,"h":64.5,"l":62.25,"c":64.46,"v":354400},{"d":"2016-02-26","o":64.2,"h":65.62,"l":64.16,"c":65.4,"v":422600},{"d":"2016-02-29","o":65.32,"h":66.25,"l":65.08,"c":66.03,"v":627300},{"d":"2016-03-01","o":66.26,"h":68.08,"l":65.77,"c":67.86,"v":694800},{"d":"2016-03-02","o":67.98,"h":68.62,"l":66.72,"c":68.51,"v":562600},{"d":"2016-03-03","o":68.59,"h":69.58,"l":67.77,"c":69.44,"v":465600},{"d":"2016-03-04","o":69.48,"h":70.6,"l":68.48,"c":70.39,"v":772600},{"d":"2016-03-07","o":70.35,"h":71.65,"l":69.84,"c":71.55,"v":618500},{"d":"2016-03-08","o":71.07,"h":71.51,"l":69.84,"c":70.6,"v":843200},{"d":"2016-03-09","o":70.66,"h":71.14,"l":70.13,"c":70.69,"v":718300},{"d":"2016-03-10","o":70.63,"h":71.08,"l":69.45,"c":70.42,"v":691800},{"d":"2016-03-11","o":71.22,"h":72.75,"l":70.84,"c":72.3,"v":652800},{"d":"2016-03-14","o":71.58,"h":72.56,"l":71.12,"c":72.21,"v":488000},{"d":"2016-03-15","o":71.97,"h":72.74,"l":70.82,"c":71.04,"v":616200},{"d":"2016-03-16","o":70.6,"h":72.83,"l":70.41,"c":72.64,"v":702500},{"d":"2016-03-17","o":68.67,"h":69.24,"l":66.79,"c":68.47,"v":3110900},{"d":"2016-03-18","o":68.5,"h":69.43,"l":68.25,"c":68.9,"v":1293300},{"d":"2016-03-21","o":69.22,"h":69.88,"l":68.46,"c":68.8,"v":892500},{"d":"2016-03-22","o":68.71,"h":69.88,"l":68.44,"c":69.82,"v":673000},{"d":"2016-03-23","o":69.91,"h":70.4,"l":69.51,"c":69.78,"v":689700},{"d":"2016-03-24","o":69.6,"h":70.35,"l":68.81,"c":70.23,"v":597200},{"d":"2016-03-28","o":70.34,"h":70.68,"l":69.7,"c":70.35,"v":782800},{"d":"2016-03-29","o":70.06,"h":72.63,"l":69.71,"c":72.47,"v":923800},{"d":"2016-03-30","o":72.53,"h":73.43,"l":71.94,"c":72.01,"v":616900},{"d":"2016-03-31","o":72,"h":73.55,"l":71.97,"c":72.69,"v":996000},{"d":"2016-04-01","o":72.57,"h":73.46,"l":71.9,"c":73.02,"v":564700},{"d":"2016-04-04","o":73.3,"h":73.83,"l":72.29,"c":73.34,"v":606300},{"d":"2016-04-05","o":72.92,"h":73.06,"l":71.93,"c":72.18,"v":628900},{"d":"2016-04-06","o":72.09,"h":73.58,"l":71.91,"c":73.55,"v":636100},{"d":"2016-04-07","o":73.57,"h":73.62,"l":72.3,"c":72.49,"v":627200},{"d":"2016-04-08","o":73.17,"h":73.32,"l":72.36,"c":73.06,"v":377000},{"d":"2016-04-11","o":73.25,"h":74.21,"l":72.99,"c":73.32,"v":420900},{"d":"2016-04-12","o":73.37,"h":73.7,"l":72.71,"c":73.09,"v":367500},{"d":"2016-04-13","o":73.22,"h":73.49,"l":72.87,"c":73.09,"v":502500},{"d":"2016-04-14","o":73.16,"h":73.43,"l":72.62,"c":73.13,"v":317800},{"d":"2016-04-15","o":72.98,"h":73.67,"l":72.75,"c":73.47,"v":488100},{"d":"2016-04-18","o":73.45,"h":74.03,"l":73.13,"c":73.63,"v":580300},{"d":"2016-04-19","o":74.07,"h":74.13,"l":72.71,"c":72.9,"v":433800},{"d":"2016-04-20","o":73.42,"h":74.03,"l":72.48,"c":73.55,"v":906200},{"d":"2016-04-21","o":73.73,"h":74.2,"l":73.04,"c":73.3,"v":440800},{"d":"2016-04-22","o":73.3,"h":73.88,"l":72.94,"c":73.87,"v":702600},{"d":"2016-04-25","o":73.79,"h":74.52,"l":73.54,"c":74.28,"v":459600},{"d":"2016-04-26","o":74.73,"h":75.17,"l":74.05,"c":74.7,"v":568000},{"d":"2016-04-27","o":74.04,"h":74.99,"l":73.65,"c":74.78,"v":448900},{"d":"2016-04-28","o":74.42,"h":75.74,"l":73.41,"c":73.7,"v":871800},{"d":"2016-04-29","o":75.05,"h":75.69,"l":70.03,"c":72.19,"v":1508900},{"d":"2016-05-02","o":72.56,"h":75.11,"l":72.39,"c":75.1,"v":1374800},{"d":"2016-05-03","o":74.1,"h":75.41,"l":73.97,"c":74.9,"v":1097700},{"d":"2016-05-04","o":74.4,"h":75.08,"l":74.05,"c":74.8,"v":802900},{"d":"2016-05-05","o":74.36,"h":76.29,"l":74.26,"c":75.56,"v":1268400},{"d":"2016-05-06","o":75.05,"h":75.63,"l":73.85,"c":74.7,"v":983100},{"d":"2016-05-09","o":74.48,"h":76.52,"l":74.48,"c":75.58,"v":930700},{"d":"2016-05-10","o":76.3,"h":77.09,"l":75.99,"c":76.56,"v":731500},{"d":"2016-05-11","o":77.09,"h":77.19,"l":76.01,"c":76.33,"v":632700},{"d":"2016-05-12","o":76.4,"h":77.19,"l":75.14,"c":75.72,"v":550300},{"d":"2016-05-13","o":75.47,"h":76.8,"l":75.47,"c":76.08,"v":478700},{"d":"2016-05-16","o":76.4,"h":77.6,"l":76.36,"c":76.98,"v":569000},{"d":"2016-05-17","o":77.13,"h":77.32,"l":75.76,"c":75.96,"v":690800},{"d":"2016-05-18","o":75.9,"h":77.11,"l":75.52,"c":76.03,"v":1030700},{"d":"2016-05-19","o":75.62,"h":77.09,"l":74.92,"c":75.97,"v":664000},{"d":"2016-05-20","o":76.48,"h":78.25,"l":76.14,"c":77.43,"v":783600},{"d":"2016-05-23","o":77.7,"h":78.28,"l":77.19,"c":77.38,"v":1013700},{"d":"2016-05-24","o":78.04,"h":78.94,"l":77.54,"c":78.78,"v":808400},{"d":"2016-05-25","o":78.83,"h":79.46,"l":78.29,"c":79,"v":951600},{"d":"2016-05-26","o":79.02,"h":79.1,"l":78.06,"c":78.74,"v":619200},{"d":"2016-05-27","o":78.59,"h":79.58,"l":78.29,"c":79.18,"v":653000},{"d":"2016-05-31","o":79.18,"h":79.79,"l":78.72,"c":78.83,"v":789300},{"d":"2016-06-01","o":78.92,"h":79.66,"l":78.45,"c":79.22,"v":679300},{"d":"2016-06-02","o":79.02,"h":79.64,"l":79,"c":79.63,"v":756500},{"d":"2016-06-03","o":79.6,"h":79.6,"l":78.28,"c":78.4,"v":897200},{"d":"2016-06-06","o":78.41,"h":79.02,"l":77.91,"c":78.7,"v":701800},{"d":"2016-06-07","o":78.84,"h":79.3,"l":78.35,"c":78.84,"v":518600},{"d":"2016-06-08","o":78.97,"h":79.58,"l":78.4,"c":79.37,"v":481600},{"d":"2016-06-09","o":79.1,"h":79.78,"l":78.98,"c":79.69,"v":431400},{"d":"2016-06-10","o":78.95,"h":79.24,"l":78.57,"c":78.83,"v":444300},{"d":"2016-06-13","o":78.61,"h":79.56,"l":78.24,"c":78.25,"v":414500},{"d":"2016-06-14","o":78,"h":79.12,"l":77.7,"c":78.96,"v":376700},{"d":"2016-06-15","o":79.39,"h":79.63,"l":78.95,"c":79.25,"v":673600},{"d":"2016-06-16","o":78.95,"h":79.58,"l":78.31,"c":79.35,"v":626600},{"d":"2016-06-17","o":79.2,"h":79.66,"l":78.53,"c":79.17,"v":756800},{"d":"2016-06-20","o":80.17,"h":81,"l":79.61,"c":79.67,"v":662800},{"d":"2016-06-21","o":79.51,"h":79.94,"l":78.94,"c":79.34,"v":627100},{"d":"2016-06-22","o":79.39,"h":80.53,"l":78.84,"c":80.42,"v":577400},{"d":"2016-06-23","o":81.19,"h":81.98,"l":79.89,"c":81.82,"v":647600},{"d":"2016-06-24","o":78.85,"h":80.18,"l":78.14,"c":79,"v":850500},{"d":"2016-06-27","o":78.33,"h":79.24,"l":77.07,"c":77.21,"v":589300},{"d":"2016-06-28","o":77.87,"h":78.65,"l":77.4,"c":78.62,"v":642500},{"d":"2016-06-29","o":79.35,"h":79.99,"l":78.96,"c":79.85,"v":602900},{"d":"2016-06-30","o":79.91,"h":80.57,"l":79.37,"c":80.55,"v":659900},{"d":"2016-07-01","o":80.74,"h":82.57,"l":80.31,"c":82.54,"v":658700},{"d":"2016-07-05","o":82.55,"h":82.63,"l":80.3,"c":80.87,"v":473800},{"d":"2016-07-06","o":80.71,"h":81.9,"l":80.5,"c":81.25,"v":1005000},{"d":"2016-07-07","o":82.18,"h":83.18,"l":81.38,"c":81.89,"v":780600},{"d":"2016-07-08","o":82.21,"h":83.3,"l":81.92,"c":82.93,"v":647000},{"d":"2016-07-11","o":83.49,"h":83.77,"l":82.93,"c":83.37,"v":526000},{"d":"2016-07-12","o":83.98,"h":84.75,"l":83.77,"c":84.37,"v":735000},{"d":"2016-07-13","o":84.37,"h":84.8,"l":82.9,"c":83.06,"v":640200},{"d":"2016-07-14","o":83.65,"h":83.92,"l":82.96,"c":83.25,"v":451800},{"d":"2016-07-15","o":83.35,"h":83.96,"l":82,"c":82.42,"v":564300},{"d":"2016-07-18","o":82.4,"h":82.98,"l":82.4,"c":82.87,"v":427200},{"d":"2016-07-19","o":83.2,"h":83.35,"l":82.74,"c":82.98,"v":451700},{"d":"2016-07-20","o":83.59,"h":83.91,"l":83.34,"c":83.41,"v":557000},{"d":"2016-07-21","o":83.68,"h":84.12,"l":82.31,"c":82.72,"v":553600},{"d":"2016-07-22","o":83,"h":84.6,"l":82.6,"c":84.59,"v":509600},{"d":"2016-07-25","o":84.63,"h":84.67,"l":83.77,"c":84.17,"v":355900},{"d":"2016-07-26","o":84.15,"h":85.66,"l":84.15,"c":85.61,"v":467000},{"d":"2016-07-27","o":85.57,"h":85.77,"l":84.56,"c":85.15,"v":367000},{"d":"2016-07-28","o":85.36,"h":86.2,"l":84.4,"c":85.28,"v":1102700},{"d":"2016-07-29","o":85.25,"h":89.58,"l":85.15,"c":89.15,"v":1811000},{"d":"2016-08-01","o":89.49,"h":90.1,"l":88.65,"c":89.69,"v":566200},{"d":"2016-08-02","o":89.32,"h":90.61,"l":89.26,"c":90.38,"v":800700},{"d":"2016-08-03","o":90.52,"h":92.04,"l":90.02,"c":91.95,"v":1043500},{"d":"2016-08-04","o":91.98,"h":92.4,"l":90.68,"c":91.72,"v":1130700},{"d":"2016-08-05","o":92,"h":92.61,"l":91.42,"c":91.83,"v":879900},{"d":"2016-08-08","o":92.21,"h":92.4,"l":91.47,"c":91.8,"v":780000},{"d":"2016-08-09","o":91.98,"h":93.27,"l":91.87,"c":93.16,"v":629900},{"d":"2016-08-10","o":93.47,"h":93.9,"l":93.12,"c":93.37,"v":705100},{"d":"2016-08-11","o":93.38,"h":95.05,"l":93.37,"c":94.63,"v":646800},{"d":"2016-08-12","o":94.84,"h":95.78,"l":94.56,"c":95.65,"v":888900},{"d":"2016-08-15","o":95.62,"h":96.13,"l":94.86,"c":96,"v":640700},{"d":"2016-08-16","o":95.83,"h":95.93,"l":94.63,"c":94.71,"v":277700},{"d":"2016-08-17","o":94.82,"h":95,"l":92.33,"c":93.03,"v":1081600},{"d":"2016-08-18","o":92.49,"h":95.23,"l":92.49,"c":94.71,"v":1060300},{"d":"2016-08-19","o":94.47,"h":95.59,"l":94.02,"c":94.82,"v":411100},{"d":"2016-08-22","o":94.52,"h":95.4,"l":94.22,"c":94.4,"v":561600},{"d":"2016-08-23","o":94.5,"h":94.6,"l":93.27,"c":93.61,"v":805700},{"d":"2016-08-24","o":93.6,"h":93.63,"l":92.18,"c":92.41,"v":721500},{"d":"2016-08-25","o":92.4,"h":92.71,"l":90.57,"c":92.02,"v":1019900},{"d":"2016-08-26","o":92.1,"h":93.79,"l":92.1,"c":92.67,"v":618600},{"d":"2016-08-29","o":92.98,"h":93.82,"l":92.74,"c":93.45,"v":571200},{"d":"2016-08-30","o":93.51,"h":93.72,"l":92.45,"c":93.19,"v":868600},{"d":"2016-08-31","o":93.05,"h":93.44,"l":92.34,"c":92.9,"v":670200},{"d":"2016-09-01","o":93.2,"h":93.92,"l":92.4,"c":93.76,"v":643300},{"d":"2016-09-02","o":94.43,"h":95.94,"l":94.43,"c":95.78,"v":869900},{"d":"2016-09-06","o":96.23,"h":96.57,"l":94.39,"c":95.26,"v":653100},{"d":"2016-09-07","o":95.38,"h":96.48,"l":95.38,"c":96.29,"v":819800},{"d":"2016-09-08","o":96.25,"h":96.9,"l":95.2,"c":95.4,"v":473600},{"d":"2016-09-09","o":94.57,"h":95.44,"l":91.51,"c":91.79,"v":988200},{"d":"2016-09-12","o":91.57,"h":93.35,"l":91.02,"c":93.12,"v":975800},{"d":"2016-09-13","o":92.61,"h":93.6,"l":91.32,"c":91.98,"v":577700},{"d":"2016-09-14","o":92.1,"h":92.59,"l":91.45,"c":92.35,"v":662300},{"d":"2016-09-15","o":92.95,"h":93.59,"l":92.04,"c":92.93,"v":928300},{"d":"2016-09-16","o":92.86,"h":94.1,"l":92.47,"c":93.84,"v":1032700},{"d":"2016-09-19","o":93.89,"h":95.44,"l":93.5,"c":94.13,"v":521200},{"d":"2016-09-20","o":94.79,"h":94.98,"l":93.67,"c":93.7,"v":919800},{"d":"2016-09-21","o":93.76,"h":95.7,"l":93.47,"c":95.34,"v":1333100},{"d":"2016-09-22","o":95.98,"h":96.23,"l":95.46,"c":95.67,"v":1132600},{"d":"2016-09-23","o":95.3,"h":95.55,"l":93.73,"c":94.13,"v":422800},{"d":"2016-09-26","o":94.07,"h":94.13,"l":92.86,"c":93.09,"v":504400},{"d":"2016-09-27","o":93.49,"h":94.65,"l":93.07,"c":94.44,"v":578000},{"d":"2016-09-28","o":94.54,"h":94.7,"l":93.59,"c":94.6,"v":318100},{"d":"2016-09-29","o":94.51,"h":94.51,"l":91.64,"c":92.41,"v":557900},{"d":"2016-09-30","o":92.5,"h":94.52,"l":92.33,"c":93.75,"v":615900},{"d":"2016-10-03","o":92.04,"h":92.3,"l":88.2,"c":90.21,"v":1614400},{"d":"2016-10-04","o":90.58,"h":91.68,"l":88.75,"c":89.46,"v":840200},{"d":"2016-10-05","o":89.51,"h":90.34,"l":89.18,"c":89.48,"v":749700},{"d":"2016-10-06","o":89.09,"h":90.15,"l":88.92,"c":89.44,"v":871400},{"d":"2016-10-07","o":89.77,"h":90,"l":88.5,"c":89.68,"v":698300},{"d":"2016-10-10","o":89.71,"h":92.18,"l":89.71,"c":91.08,"v":535500},{"d":"2016-10-11","o":91.32,"h":92.04,"l":88.8,"c":89.61,"v":654800},{"d":"2016-10-12","o":90.02,"h":90.56,"l":89.11,"c":90.26,"v":499900},{"d":"2016-10-13","o":89.96,"h":91.44,"l":89.47,"c":90.95,"v":641900},{"d":"2016-10-14","o":91.05,"h":91.82,"l":90.57,"c":90.88,"v":630800},{"d":"2016-10-17","o":90.72,"h":91.27,"l":89.35,"c":89.79,"v":644400},{"d":"2016-10-18","o":90.9,"h":91.18,"l":90.29,"c":90.41,"v":537300},{"d":"2016-10-19","o":91.11,"h":91.52,"l":90.25,"c":91.01,"v":501700},{"d":"2016-10-20","o":91,"h":91.61,"l":90.67,"c":91.53,"v":400800},{"d":"2016-10-21","o":90.5,"h":90.62,"l":88.86,"c":89.5,"v":1010300},{"d":"2016-10-24","o":90,"h":91.05,"l":89.04,"c":89.26,"v":845000},{"d":"2016-10-25","o":89.99,"h":89.99,"l":87.12,"c":87.5,"v":699100},{"d":"2016-10-26","o":87,"h":87,"l":84.18,"c":84.52,"v":1181800},{"d":"2016-10-27","o":84.9,"h":84.9,"l":83.27,"c":84.14,"v":807000},{"d":"2016-10-28","o":83.8,"h":86.63,"l":83.3,"c":85.17,"v":753500},{"d":"2016-10-31","o":85.31,"h":86.35,"l":83.63,"c":85.92,"v":1377400},{"d":"2016-11-01","o":85.86,"h":86.73,"l":83.77,"c":84.56,"v":1308400},{"d":"2016-11-02","o":84.48,"h":86.73,"l":84.21,"c":85.21,"v":1150600},{"d":"2016-11-03","o":85.71,"h":87.01,"l":85.42,"c":86.08,"v":585300},{"d":"2016-11-04","o":86.09,"h":86.54,"l":85.56,"c":85.73,"v":719100},{"d":"2016-11-07","o":87.14,"h":88.69,"l":86.38,"c":87.86,"v":1237200},{"d":"2016-11-08","o":89.89,"h":91.96,"l":86.72,"c":88.79,"v":2245900},{"d":"2016-11-09","o":87.77,"h":91.38,"l":87.19,"c":90.88,"v":1182900},{"d":"2016-11-10","o":91.77,"h":92.62,"l":88.74,"c":90.6,"v":911900},{"d":"2016-11-11","o":90.51,"h":92.15,"l":89.82,"c":91.54,"v":925200},{"d":"2016-11-14","o":92.06,"h":92.87,"l":89.99,"c":90.22,"v":1109600},{"d":"2016-11-15","o":90.52,"h":94.56,"l":90.52,"c":93.95,"v":1372700},{"d":"2016-11-16","o":93.42,"h":95.34,"l":93.21,"c":94.04,"v":987400},{"d":"2016-11-17","o":93.75,"h":97.28,"l":93.72,"c":97.24,"v":1291300},{"d":"2016-11-18","o":97.73,"h":98.62,"l":94.8,"c":94.84,"v":951300},{"d":"2016-11-21","o":94.75,"h":97.1,"l":94.25,"c":96.18,"v":878200},{"d":"2016-11-22","o":95,"h":95.11,"l":93.19,"c":94.46,"v":1101900},{"d":"2016-11-23","o":94.05,"h":96.08,"l":94.05,"c":95.55,"v":765400},{"d":"2016-11-25","o":96.44,"h":96.88,"l":95.73,"c":96.19,"v":510800},{"d":"2016-11-28","o":96.33,"h":98.11,"l":95.01,"c":95.34,"v":1035900},{"d":"2016-11-29","o":95.95,"h":96.23,"l":94.94,"c":95.51,"v":1086200},{"d":"2016-11-30","o":95,"h":95.45,"l":92.31,"c":93.05,"v":4981800},{"d":"2016-12-01","o":93.12,"h":93.68,"l":91.46,"c":92.54,"v":1439500},{"d":"2016-12-02","o":92.3,"h":94.16,"l":92.25,"c":92.46,"v":789200},{"d":"2016-12-05","o":93.26,"h":94.71,"l":93.21,"c":94.01,"v":880300},{"d":"2016-12-06","o":94.65,"h":96.37,"l":92.74,"c":96.24,"v":1175900},{"d":"2016-12-07","o":98.17,"h":98.22,"l":95.25,"c":98.14,"v":1484600},{"d":"2016-12-08","o":97.89,"h":99.58,"l":97.47,"c":99.3,"v":925000},{"d":"2016-12-09","o":99.84,"h":100.67,"l":98.43,"c":98.62,"v":1192000},{"d":"2016-12-12","o":97.99,"h":99.48,"l":97.62,"c":98.53,"v":1030900},{"d":"2016-12-13","o":99.69,"h":100.5,"l":97.94,"c":99.15,"v":752500},{"d":"2016-12-14","o":99.05,"h":99.93,"l":98.05,"c":98.6,"v":725200},{"d":"2016-12-15","o":98.93,"h":100.59,"l":98.25,"c":100.27,"v":829900},{"d":"2016-12-16","o":100.18,"h":101.79,"l":100.02,"c":101.14,"v":1401900},{"d":"2016-12-19","o":101.56,"h":102.1,"l":100.09,"c":100.25,"v":738700},{"d":"2016-12-20","o":100.13,"h":100.9,"l":99.05,"c":99.39,"v":616400},{"d":"2016-12-21","o":99.76,"h":99.76,"l":98.35,"c":98.71,"v":530200},{"d":"2016-12-22","o":98.93,"h":99.16,"l":97.99,"c":98.21,"v":563500},{"d":"2016-12-23","o":98.39,"h":98.69,"l":97.91,"c":98.5,"v":419700},{"d":"2016-12-27","o":98.71,"h":99.45,"l":98.59,"c":98.66,"v":385500},{"d":"2016-12-28","o":98.6,"h":99.24,"l":96.5,"c":96.8,"v":505600},{"d":"2016-12-29","o":97.09,"h":97.59,"l":96.55,"c":96.96,"v":457200},{"d":"2016-12-30","o":97.12,"h":97.35,"l":95.84,"c":96.13,"v":489400},{"d":"2017-01-03","o":96.49,"h":98.33,"l":95.8,"c":96.96,"v":816700},{"d":"2017-01-04","o":96.85,"h":98.82,"l":96.8,"c":97.77,"v":675500},{"d":"2017-01-05","o":97.52,"h":97.77,"l":94.41,"c":94.82,"v":731700},{"d":"2017-01-06","o":94.82,"h":95.74,"l":93.6,"c":94.08,"v":998400},{"d":"2017-01-09","o":94.13,"h":95.87,"l":93.51,"c":94.79,"v":1033000},{"d":"2017-01-10","o":94.61,"h":96.79,"l":94.15,"c":96.13,"v":781200},{"d":"2017-01-11","o":96.07,"h":96.76,"l":95.06,"c":96,"v":600000},{"d":"2017-01-12","o":95.57,"h":95.85,"l":94.4,"c":95.55,"v":513500},{"d":"2017-01-13","o":95.65,"h":96.64,"l":95.28,"c":96.01,"v":516400},{"d":"2017-01-17","o":95.47,"h":96.17,"l":94.63,"c":95.34,"v":539500},{"d":"2017-01-18","o":95.79,"h":96.11,"l":93.83,"c":94.42,"v":794100},{"d":"2017-01-19","o":91.51,"h":91.85,"l":90.21,"c":90.55,"v":2107500},{"d":"2017-01-20","o":90.89,"h":92.03,"l":90.86,"c":91.7,"v":822200},{"d":"2017-01-23","o":91.58,"h":92.47,"l":91.44,"c":92.04,"v":673000},{"d":"2017-01-24","o":92.53,"h":92.67,"l":90.78,"c":91.65,"v":848700},{"d":"2017-01-25","o":91.88,"h":93.6,"l":91.76,"c":93.41,"v":449200},{"d":"2017-01-26","o":93.46,"h":93.56,"l":91.84,"c":92.23,"v":594600},{"d":"2017-01-27","o":91.67,"h":92.47,"l":89.96,"c":90.93,"v":1719100},{"d":"2017-01-30","o":89.64,"h":90.09,"l":88.56,"c":89.98,"v":1433400},{"d":"2017-01-31","o":91.69,"h":91.75,"l":89.32,"c":91.69,"v":1693000},{"d":"2017-02-01","o":97,"h":102,"l":95.43,"c":97.25,"v":3782000},{"d":"2017-02-02","o":97.38,"h":98.54,"l":94.72,"c":95.13,"v":1761600},{"d":"2017-02-03","o":95.43,"h":96.52,"l":94.14,"c":95.82,"v":1104700},{"d":"2017-02-06","o":96,"h":96.24,"l":93.3,"c":93.85,"v":1238500},{"d":"2017-02-07","o":94.31,"h":94.5,"l":93.09,"c":93.65,"v":954100},{"d":"2017-02-08","o":93.25,"h":94.19,"l":92.61,"c":94.17,"v":599400},{"d":"2017-02-09","o":94.2,"h":96.49,"l":94.2,"c":95.98,"v":670500},{"d":"2017-02-10","o":95.96,"h":97.22,"l":95.17,"c":96.97,"v":740500},{"d":"2017-02-13","o":96.92,"h":98.02,"l":96.4,"c":97.61,"v":592100},{"d":"2017-02-14","o":97.67,"h":99.28,"l":97.31,"c":98.39,"v":791100},{"d":"2017-02-15","o":98.27,"h":100.12,"l":98.17,"c":99.96,"v":598000},{"d":"2017-02-16","o":100,"h":100.76,"l":99.62,"c":100.42,"v":846200},{"d":"2017-02-17","o":100.35,"h":101.83,"l":99.6,"c":101.77,"v":664200},{"d":"2017-02-21","o":102.28,"h":102.9,"l":101.06,"c":101.86,"v":571800},{"d":"2017-02-22","o":100.61,"h":101.2,"l":100.03,"c":101.09,"v":870900},{"d":"2017-02-23","o":101.21,"h":101.65,"l":100.27,"c":101.16,"v":610400},{"d":"2017-02-24","o":100.57,"h":103.04,"l":100.57,"c":102.89,"v":723900},{"d":"2017-02-27","o":102.57,"h":103.24,"l":102.11,"c":102.26,"v":631000},{"d":"2017-02-28","o":102.27,"h":103.83,"l":102.27,"c":102.76,"v":778500},{"d":"2017-03-01","o":103.77,"h":104.42,"l":102.67,"c":103.83,"v":780900},{"d":"2017-03-02","o":104.09,"h":104.53,"l":103.16,"c":104.12,"v":568500},{"d":"2017-03-03","o":104.2,"h":104.25,"l":103.12,"c":104.04,"v":516600},{"d":"2017-03-06","o":104.1,"h":104.7,"l":102.18,"c":102.74,"v":771700},{"d":"2017-03-07","o":102.47,"h":103.82,"l":102.02,"c":103.15,"v":609300},{"d":"2017-03-08","o":103.65,"h":104.59,"l":103.39,"c":103.72,"v":375200},{"d":"2017-03-09","o":104.09,"h":105.59,"l":103.22,"c":105.36,"v":481400},{"d":"2017-03-10","o":105.84,"h":105.92,"l":104.4,"c":105.32,"v":448000},{"d":"2017-03-13","o":105.47,"h":108.27,"l":105.47,"c":107.99,"v":665800},{"d":"2017-03-14","o":107.84,"h":107.84,"l":106.62,"c":107.48,"v":490500},{"d":"2017-03-15","o":107.59,"h":110.87,"l":107.12,"c":110.31,"v":1082000},{"d":"2017-03-16","o":110.65,"h":111.4,"l":109.76,"c":110.47,"v":616800},{"d":"2017-03-17","o":110.89,"h":113,"l":110.56,"c":111.85,"v":1195100},{"d":"2017-03-20","o":112.25,"h":113.31,"l":111.65,"c":113.23,"v":862200},{"d":"2017-03-21","o":113.77,"h":114.29,"l":110.58,"c":111.06,"v":1027600},{"d":"2017-03-22","o":110.95,"h":112.49,"l":110.25,"c":111.99,"v":509500},{"d":"2017-03-23","o":111.93,"h":113.33,"l":111.35,"c":112.55,"v":526700},{"d":"2017-03-24","o":112.64,"h":114.99,"l":112.64,"c":113.87,"v":664400},{"d":"2017-03-27","o":113.42,"h":114.49,"l":112.21,"c":114.02,"v":641100},{"d":"2017-03-28","o":113.76,"h":114.35,"l":113.22,"c":113.9,"v":394400},{"d":"2017-03-29","o":113.81,"h":114.92,"l":113.25,"c":114.23,"v":297600},{"d":"2017-03-30","o":114.59,"h":114.98,"l":113.75,"c":113.96,"v":637300},{"d":"2017-03-31","o":113.7,"h":115.2,"l":113.46,"c":114.71,"v":563200},{"d":"2017-04-03","o":115.13,"h":116.75,"l":114.8,"c":116.36,"v":1110000},{"d":"2017-04-04","o":116.56,"h":116.99,"l":115.25,"c":115.61,"v":578900},{"d":"2017-04-05","o":115.94,"h":116.45,"l":114.72,"c":114.8,"v":448800},{"d":"2017-04-06","o":114.77,"h":115.36,"l":114.18,"c":115.19,"v":509600},{"d":"2017-04-07","o":114.76,"h":115.74,"l":114.66,"c":114.74,"v":511700},{"d":"2017-04-10","o":115.25,"h":115.25,"l":114.27,"c":114.73,"v":446300},{"d":"2017-04-11","o":114.82,"h":115.25,"l":114.1,"c":114.95,"v":473900},{"d":"2017-04-12","o":115.16,"h":115.5,"l":113.93,"c":114.11,"v":484600},{"d":"2017-04-13","o":113.97,"h":114.72,"l":113.4,"c":113.73,"v":497200},{"d":"2017-04-17","o":113.96,"h":115.31,"l":113.82,"c":115.18,"v":465000},{"d":"2017-04-18","o":114.94,"h":116.4,"l":114.74,"c":116.32,"v":410100},{"d":"2017-04-19","o":116.65,"h":117.98,"l":116.57,"c":117.55,"v":490000},{"d":"2017-04-20","o":117.5,"h":119.19,"l":116.32,"c":118.87,"v":670100},{"d":"2017-04-21","o":119.1,"h":120.02,"l":118.08,"c":118.44,"v":719400},{"d":"2017-04-24","o":120.02,"h":120.88,"l":119.05,"c":120.34,"v":824100},{"d":"2017-04-25","o":121.47,"h":121.79,"l":118.37,"c":118.78,"v":1075000},{"d":"2017-04-26","o":119.24,"h":120.06,"l":118.45,"c":119.74,"v":570000},{"d":"2017-04-27","o":119.96,"h":120.41,"l":119.16,"c":120.09,"v":1301300},{"d":"2017-04-28","o":139.79,"h":145.24,"l":133.71,"c":134.62,"v":4319300},{"d":"2017-05-01","o":135.39,"h":136.33,"l":133.03,"c":133.68,"v":1433300},{"d":"2017-05-02","o":133.56,"h":135.3,"l":133.38,"c":134.12,"v":1643000},{"d":"2017-05-03","o":134.5,"h":135.84,"l":131.32,"c":131.97,"v":1720200},{"d":"2017-05-04","o":132.21,"h":142.18,"l":132.02,"c":141.89,"v":2072500},{"d":"2017-05-05","o":141.69,"h":141.85,"l":137.77,"c":138.03,"v":1440100},{"d":"2017-05-08","o":138.25,"h":138.77,"l":136.32,"c":137,"v":1411600},{"d":"2017-05-09","o":137.97,"h":138.97,"l":137.23,"c":138.17,"v":729900},{"d":"2017-05-10","o":137.96,"h":138.35,"l":135.81,"c":137.01,"v":1119300},{"d":"2017-05-11","o":136.51,"h":137.61,"l":135.85,"c":137.46,"v":561000},{"d":"2017-05-12","o":137.24,"h":139.23,"l":137.14,"c":138.67,"v":689600},{"d":"2017-05-15","o":138.9,"h":139.95,"l":138.16,"c":138.46,"v":788700},{"d":"2017-05-16","o":138.83,"h":139.12,"l":137.5,"c":138.61,"v":595600},{"d":"2017-05-17","o":137.53,"h":137.89,"l":134.68,"c":136.08,"v":733300},{"d":"2017-05-18","o":136,"h":138.84,"l":135.59,"c":137.69,"v":882700},{"d":"2017-05-19","o":138,"h":138.99,"l":137.7,"c":138.43,"v":768100},{"d":"2017-05-22","o":139.23,"h":139.42,"l":138.04,"c":138.1,"v":982900},{"d":"2017-05-23","o":137.93,"h":138.31,"l":136.26,"c":138.22,"v":894300},{"d":"2017-05-24","o":138.78,"h":139.26,"l":137.78,"c":138.65,"v":1017400},{"d":"2017-05-25","o":138.71,"h":141.94,"l":138.71,"c":141.39,"v":1908300},{"d":"2017-05-26","o":141.4,"h":143.09,"l":140.24,"c":142.1,"v":1176600},{"d":"2017-05-30","o":142.56,"h":144.45,"l":141.7,"c":143.33,"v":766700},{"d":"2017-05-31","o":144.59,"h":146,"l":142.6,"c":145.2,"v":1151300},{"d":"2017-06-01","o":146.36,"h":147,"l":144.04,"c":145.91,"v":964600},{"d":"2017-06-02","o":146.57,"h":150.35,"l":146.52,"c":149.7,"v":1235800},{"d":"2017-06-05","o":150,"h":150.56,"l":148.6,"c":148.83,"v":830600},{"d":"2017-06-06","o":148.74,"h":149.53,"l":147.4,"c":148.62,"v":534500},{"d":"2017-06-07","o":149.15,"h":149.64,"l":148.57,"c":149.13,"v":652300},{"d":"2017-06-08","o":149.25,"h":151.91,"l":148.46,"c":151.82,"v":776400},{"d":"2017-06-09","o":152.16,"h":153.93,"l":146.11,"c":148.85,"v":1149900},{"d":"2017-06-12","o":147.34,"h":147.79,"l":139,"c":143.41,"v":2236800},{"d":"2017-06-13","o":144.17,"h":146.03,"l":142.04,"c":144.38,"v":1023900},{"d":"2017-06-14","o":145.38,"h":145.81,"l":142.99,"c":144.3,"v":867300},{"d":"2017-06-15","o":142.95,"h":144.17,"l":142.01,"c":144.02,"v":1055600},{"d":"2017-06-16","o":144.78,"h":145.51,"l":144.01,"c":145.26,"v":17940200},{"d":"2017-06-19","o":146.32,"h":152.14,"l":146.25,"c":149.7,"v":1636500},{"d":"2017-06-20","o":150.08,"h":150.84,"l":146.77,"c":146.99,"v":943500},{"d":"2017-06-21","o":147.16,"h":149.77,"l":147.15,"c":149.42,"v":670200},{"d":"2017-06-22","o":150.07,"h":150.98,"l":148.85,"c":149.69,"v":654900},{"d":"2017-06-23","o":154.85,"h":154.85,"l":151.24,"c":153.5,"v":2206200},{"d":"2017-06-26","o":153.66,"h":154.79,"l":151.45,"c":151.67,"v":724800},{"d":"2017-06-27","o":151.15,"h":152.83,"l":148.94,"c":149.34,"v":883100},{"d":"2017-06-28","o":150.19,"h":152.59,"l":149.62,"c":152.24,"v":727700},{"d":"2017-06-29","o":151.5,"h":152.09,"l":148.01,"c":148.62,"v":781100},{"d":"2017-06-30","o":148.33,"h":150.95,"l":148.33,"c":150.12,"v":577200},{"d":"2017-07-03","o":151.06,"h":152.23,"l":148.95,"c":149.03,"v":340600},{"d":"2017-07-05","o":151.52,"h":152.8,"l":149.16,"c":151.94,"v":551900},{"d":"2017-07-06","o":151.12,"h":151.48,"l":149.5,"c":149.74,"v":679100},{"d":"2017-07-07","o":150.98,"h":152.8,"l":150.92,"c":151.95,"v":486400},{"d":"2017-07-10","o":152.1,"h":153.48,"l":150.56,"c":151.58,"v":533000},{"d":"2017-07-11","o":151.56,"h":152.26,"l":150.33,"c":151.59,"v":754800},{"d":"2017-07-12","o":152.07,"h":152.93,"l":151.14,"c":152.51,"v":682600},{"d":"2017-07-13","o":153.13,"h":153.65,"l":150.76,"c":152.19,"v":409800},{"d":"2017-07-14","o":152.14,"h":154.82,"l":152.12,"c":154.3,"v":517900},{"d":"2017-07-17","o":155.01,"h":157.86,"l":154.9,"c":156.21,"v":1003200},{"d":"2017-07-18","o":155.99,"h":156.75,"l":155.11,"c":156.02,"v":556000},{"d":"2017-07-19","o":157.09,"h":159.45,"l":156.76,"c":159.28,"v":892300},{"d":"2017-07-20","o":159.5,"h":160.54,"l":158.1,"c":160.17,"v":952700},{"d":"2017-07-21","o":160.31,"h":160.93,"l":158.42,"c":158.87,"v":837300},{"d":"2017-07-24","o":158.67,"h":161.81,"l":158.65,"c":161.19,"v":833300},{"d":"2017-07-25","o":161.81,"h":161.81,"l":158.45,"c":158.56,"v":1071000},{"d":"2017-07-26","o":158.66,"h":159.93,"l":157.37,"c":158.69,"v":810300},{"d":"2017-07-27","o":160.52,"h":160.65,"l":155.55,"c":157.26,"v":1489200},{"d":"2017-07-28","o":168.1,"h":173.79,"l":160.37,"c":173.06,"v":2454700},{"d":"2017-07-31","o":173.34,"h":173.75,"l":166.11,"c":167.23,"v":1289400},{"d":"2017-08-01","o":167.41,"h":171.65,"l":167.37,"c":169.43,"v":1286000},{"d":"2017-08-02","o":170.28,"h":171.05,"l":166.38,"c":167.99,"v":725800},{"d":"2017-08-03","o":168.09,"h":170.62,"l":167.59,"c":170.46,"v":757000},{"d":"2017-08-04","o":170.88,"h":171,"l":168.57,"c":169.3,"v":508600},{"d":"2017-08-07","o":169.49,"h":174.82,"l":169.49,"c":174.01,"v":1088100},{"d":"2017-08-08","o":173.89,"h":176.84,"l":173.35,"c":173.62,"v":1085400},{"d":"2017-08-09","o":173.84,"h":176.44,"l":172.37,"c":175.77,"v":991800},{"d":"2017-08-10","o":174.92,"h":174.92,"l":171.15,"c":171.23,"v":1084000},{"d":"2017-08-11","o":171.76,"h":175.16,"l":171.48,"c":173.56,"v":719200},{"d":"2017-08-14","o":173.91,"h":175.36,"l":173.68,"c":174.16,"v":610600},{"d":"2017-08-15","o":174.88,"h":178.58,"l":174.18,"c":177.97,"v":893500},{"d":"2017-08-16","o":178.89,"h":179.76,"l":176.81,"c":178.46,"v":628700},{"d":"2017-08-17","o":177.9,"h":177.9,"l":169.13,"c":169.36,"v":1957700},{"d":"2017-08-18","o":169.96,"h":172.18,"l":167.27,"c":168.61,"v":1393400},{"d":"2017-08-21","o":168.51,"h":169.64,"l":165.18,"c":167.98,"v":953400},{"d":"2017-08-22","o":167.97,"h":173,"l":166.64,"c":172.55,"v":899800},{"d":"2017-08-23","o":172.33,"h":173.84,"l":170.79,"c":172.85,"v":869700},{"d":"2017-08-24","o":174,"h":175.96,"l":173.35,"c":175.31,"v":926300},{"d":"2017-08-25","o":175.41,"h":176.2,"l":171.55,"c":172.55,"v":822600},{"d":"2017-08-28","o":173.02,"h":175.93,"l":173.02,"c":175.11,"v":598300},{"d":"2017-08-29","o":173.03,"h":174.61,"l":172.27,"c":173.99,"v":699000},{"d":"2017-08-30","o":173.55,"h":174.91,"l":172.91,"c":174.88,"v":589300},{"d":"2017-08-31","o":175.05,"h":177.07,"l":173.94,"c":176.74,"v":998700},{"d":"2017-09-01","o":176.81,"h":177.4,"l":173.88,"c":176.38,"v":665400},{"d":"2017-09-05","o":176.42,"h":179.96,"l":176.42,"c":179.33,"v":1043800},{"d":"2017-09-06","o":180,"h":180.36,"l":175.37,"c":176.63,"v":685600},{"d":"2017-09-07","o":176.56,"h":180.55,"l":174.44,"c":179.99,"v":1003500},{"d":"2017-09-08","o":179.8,"h":181.99,"l":179.08,"c":181.44,"v":566200},{"d":"2017-09-11","o":185.61,"h":185.61,"l":181.49,"c":184.12,"v":739200},{"d":"2017-09-12","o":184.8,"h":186.1,"l":182.55,"c":185.66,"v":639800},{"d":"2017-09-13","o":185.18,"h":185.87,"l":183.26,"c":183.57,"v":998200},{"d":"2017-09-14","o":183.42,"h":185.49,"l":182.1,"c":184.86,"v":872100},{"d":"2017-09-15","o":184.5,"h":185.6,"l":183.16,"c":184.5,"v":1861700},{"d":"2017-09-18","o":185.95,"h":188.97,"l":185.06,"c":188.34,"v":1111100},{"d":"2017-09-19","o":189.07,"h":190.04,"l":186.04,"c":187.18,"v":893200},{"d":"2017-09-20","o":187.83,"h":189.01,"l":186.54,"c":188.78,"v":565000},{"d":"2017-09-21","o":188.76,"h":189.39,"l":184.75,"c":186.32,"v":641000},{"d":"2017-09-22","o":186.2,"h":188.24,"l":186.05,"c":188,"v":575100},{"d":"2017-09-25","o":187.4,"h":187.46,"l":183.53,"c":184.89,"v":605200},{"d":"2017-09-26","o":185.61,"h":186.1,"l":183.04,"c":184.2,"v":693700},{"d":"2017-09-27","o":184.49,"h":186.81,"l":183.21,"c":184.78,"v":675600},{"d":"2017-09-28","o":184.5,"h":184.77,"l":180.31,"c":183.04,"v":889700},{"d":"2017-09-29","o":183.6,"h":186.62,"l":182.06,"c":186.27,"v":784700},{"d":"2017-10-02","o":187.16,"h":187.98,"l":185.05,"c":187.22,"v":705700},{"d":"2017-10-03","o":187.75,"h":188.38,"l":185.2,"c":186.45,"v":558700},{"d":"2017-10-04","o":186.41,"h":186.87,"l":184.67,"c":185.98,"v":599900},{"d":"2017-10-05","o":185.44,"h":187.49,"l":185.21,"c":186.61,"v":641600},{"d":"2017-10-06","o":186.99,"h":191.78,"l":186.15,"c":187.04,"v":1104100},{"d":"2017-10-09","o":186.83,"h":189.28,"l":185.49,"c":188.13,"v":779800},{"d":"2017-10-10","o":188.53,"h":189.92,"l":188.13,"c":188.67,"v":665100},{"d":"2017-10-11","o":188.22,"h":193.19,"l":188.22,"c":192.46,"v":878700},{"d":"2017-10-12","o":192.79,"h":194.84,"l":192.2,"c":192.38,"v":736700},{"d":"2017-10-13","o":192.58,"h":193.94,"l":191.35,"c":192.81,"v":699800},{"d":"2017-10-16","o":193.01,"h":195.6,"l":192.21,"c":193.37,"v":1187500},{"d":"2017-10-17","o":193.46,"h":196.04,"l":192.65,"c":194.27,"v":805600},{"d":"2017-10-18","o":194.72,"h":196,"l":193.62,"c":194.23,"v":775700},{"d":"2017-10-19","o":194.23,"h":196.89,"l":191.8,"c":196.85,"v":928100},{"d":"2017-10-20","o":196.67,"h":201.7,"l":196.67,"c":200.88,"v":2882500},{"d":"2017-10-23","o":205.45,"h":205.99,"l":202.46,"c":202.76,"v":1243700},{"d":"2017-10-24","o":202.76,"h":205.07,"l":198.44,"c":203.72,"v":1112200},{"d":"2017-10-25","o":203,"h":203.89,"l":200.27,"c":201.75,"v":1106000},{"d":"2017-10-26","o":202.59,"h":207.65,"l":199.45,"c":202.98,"v":1933400},{"d":"2017-10-27","o":225.64,"h":239.83,"l":223.56,"c":235.94,"v":3295000},{"d":"2017-10-30","o":234.35,"h":243.27,"l":233.36,"c":235.57,"v":1407500},{"d":"2017-10-31","o":235.1,"h":240.66,"l":235.05,"c":238.98,"v":951700},{"d":"2017-11-01","o":243,"h":244.6,"l":232.31,"c":234.95,"v":1441600},{"d":"2017-11-02","o":235.38,"h":237.95,"l":233,"c":233.47,"v":1036800},{"d":"2017-11-03","o":233.85,"h":242.55,"l":233.85,"c":241.35,"v":1034900},{"d":"2017-11-06","o":244.02,"h":246.83,"l":238.59,"c":244.5,"v":1063600},{"d":"2017-11-07","o":245,"h":246.84,"l":243.66,"c":246.46,"v":613000},{"d":"2017-11-08","o":246,"h":253.65,"l":246,"c":252.74,"v":1080500},{"d":"2017-11-09","o":251.8,"h":254.19,"l":245.53,"c":249.63,"v":1314700},{"d":"2017-11-10","o":249.38,"h":251.02,"l":246.26,"c":249.46,"v":927600},{"d":"2017-11-13","o":249.29,"h":257.6,"l":248.29,"c":253.73,"v":952400},{"d":"2017-11-14","o":251.78,"h":256.1,"l":251,"c":254.02,"v":948300},{"d":"2017-11-15","o":252.24,"h":253.64,"l":243,"c":249.19,"v":1465100},{"d":"2017-11-16","o":251.76,"h":255.98,"l":249.18,"c":254.92,"v":1048900},{"d":"2017-11-17","o":254.74,"h":255.77,"l":251.5,"c":253.89,"v":666800},{"d":"2017-11-20","o":254.64,"h":258.61,"l":253.67,"c":255.51,"v":718200},{"d":"2017-11-21","o":257.67,"h":258.88,"l":252.03,"c":256.43,"v":1303800},{"d":"2017-11-22","o":255.41,"h":257.35,"l":251.57,"c":254.38,"v":805000},{"d":"2017-11-24","o":254.32,"h":255.73,"l":253.44,"c":254.76,"v":285600},{"d":"2017-11-27","o":255.78,"h":263.9,"l":255.54,"c":262.42,"v":1049100},{"d":"2017-11-28","o":264.4,"h":266.41,"l":259,"c":264.23,"v":1018300},{"d":"2017-11-29","o":264.4,"h":264.64,"l":254.02,"c":258.37,"v":1336200},{"d":"2017-11-30","o":259.96,"h":262.79,"l":254.24,"c":260.88,"v":1085100},{"d":"2017-12-01","o":259.35,"h":261,"l":244.82,"c":254.07,"v":1354900},{"d":"2017-12-04","o":257.83,"h":257.99,"l":222.74,"c":225.8,"v":3879100},{"d":"2017-12-05","o":225.02,"h":233.82,"l":224.3,"c":227.36,"v":2147900},{"d":"2017-12-06","o":228.16,"h":233.74,"l":225.74,"c":233.01,"v":1216400},{"d":"2017-12-07","o":236.11,"h":242.17,"l":232.5,"c":241.38,"v":1218000},{"d":"2017-12-08","o":242.72,"h":245.81,"l":235.05,"c":238.43,"v":1004300},{"d":"2017-12-11","o":237.42,"h":239.02,"l":232.78,"c":233.66,"v":1056900},{"d":"2017-12-12","o":234.8,"h":238.6,"l":233.88,"c":234.37,"v":1010800},{"d":"2017-12-13","o":234.53,"h":237.5,"l":234.53,"c":235.63,"v":739200},{"d":"2017-12-14","o":235.81,"h":237.9,"l":232.84,"c":233.8,"v":979900},{"d":"2017-12-15","o":235.34,"h":235.34,"l":231.5,"c":233.55,"v":1642600},{"d":"2017-12-18","o":234.35,"h":236.92,"l":232.67,"c":235.47,"v":800200},{"d":"2017-12-19","o":235.47,"h":236.53,"l":234.21,"c":235.05,"v":611300},{"d":"2017-12-20","o":235.86,"h":236.24,"l":232.66,"c":233.65,"v":485800},{"d":"2017-12-21","o":234.29,"h":235.13,"l":217.55,"c":218.76,"v":2062600},{"d":"2017-12-22","o":216.37,"h":224.01,"l":212.86,"c":223.12,"v":1154700},{"d":"2017-12-26","o":222.36,"h":224.42,"l":220.26,"c":223.54,"v":445800},{"d":"2017-12-27","o":223.22,"h":229.01,"l":223.12,"c":226.45,"v":706600},{"d":"2017-12-28","o":227.79,"h":227.79,"l":222.61,"c":226.48,"v":612100},{"d":"2017-12-29","o":225.99,"h":227.66,"l":222.09,"c":222.19,"v":560200},{"d":"2018-01-02","o":222.61,"h":226.19,"l":220.36,"c":224.62,"v":979700},{"d":"2018-01-03","o":226.06,"h":231.48,"l":225.01,"c":231.2,"v":924700},{"d":"2018-01-04","o":234.9,"h":235.66,"l":230.25,"c":233.3,"v":1363000},{"d":"2018-01-05","o":234.88,"h":243.3,"l":234.22,"c":241.07,"v":1569500},{"d":"2018-01-08","o":242,"h":250.99,"l":241.04,"c":248.9,"v":2067000},{"d":"2018-01-09","o":250,"h":253.64,"l":250,"c":251.44,"v":1212400},{"d":"2018-01-10","o":249.15,"h":250.89,"l":243.28,"c":248.31,"v":874800},{"d":"2018-01-11","o":248,"h":253.2,"l":246.01,"c":252.91,"v":722400},{"d":"2018-01-12","o":254.1,"h":259.95,"l":250.01,"c":258.43,"v":892900},{"d":"2018-01-16","o":262.12,"h":268.18,"l":260.56,"c":263.88,"v":1197900},{"d":"2018-01-17","o":265.16,"h":273.6,"l":264.25,"c":272.25,"v":1174800},{"d":"2018-01-18","o":272.25,"h":272.69,"l":266.51,"c":270.7,"v":1088500},{"d":"2018-01-19","o":268.1,"h":269.75,"l":263.2,"c":269.46,"v":1231400},{"d":"2018-01-22","o":269.64,"h":271.73,"l":258.92,"c":267.1,"v":1147200},{"d":"2018-01-23","o":267,"h":276.99,"l":266.88,"c":272.16,"v":973400},{"d":"2018-01-24","o":273.52,"h":274.39,"l":267.6,"c":272.28,"v":798900},{"d":"2018-01-25","o":273.7,"h":276.23,"l":270,"c":273.56,"v":565800},{"d":"2018-01-26","o":275.16,"h":287.32,"l":273.27,"c":283.97,"v":1132600},{"d":"2018-01-29","o":284.45,"h":284.97,"l":268.16,"c":276.77,"v":1585200},{"d":"2018-01-30","o":270.45,"h":272,"l":245,"c":270.08,"v":2451300},{"d":"2018-01-31","o":261.01,"h":270.6,"l":248.21,"c":262,"v":4011400},{"d":"2018-02-01","o":261.59,"h":262.65,"l":252.2,"c":255.57,"v":1735600},{"d":"2018-02-02","o":251.57,"h":262.57,"l":250.86,"c":257.38,"v":1622800},{"d":"2018-02-05","o":252.21,"h":259.14,"l":241.66,"c":242.4,"v":1878100},{"d":"2018-02-06","o":232.71,"h":245.65,"l":228,"c":241.45,"v":2283400},{"d":"2018-02-07","o":241,"h":242.22,"l":233.6,"c":234.33,"v":1160700},{"d":"2018-02-08","o":233.57,"h":233.96,"l":220.7,"c":220.71,"v":1918300},{"d":"2018-02-09","o":223.75,"h":232.41,"l":219.11,"c":229.37,"v":1549900},{"d":"2018-02-12","o":233.25,"h":235,"l":225.91,"c":233.13,"v":1206800},{"d":"2018-02-13","o":230.76,"h":236.7,"l":229.68,"c":233.73,"v":727400},{"d":"2018-02-14","o":231.98,"h":246.9,"l":231.35,"c":246.34,"v":1214400},{"d":"2018-02-15","o":250,"h":253.71,"l":245.39,"c":252.77,"v":1410700},{"d":"2018-02-16","o":253.85,"h":255.39,"l":249.04,"c":251.5,"v":1056300},{"d":"2018-02-20","o":250.57,"h":259.75,"l":250.5,"c":255.45,"v":1138900},{"d":"2018-02-21","o":255.36,"h":262.82,"l":252,"c":252.14,"v":1086000},{"d":"2018-02-22","o":254.16,"h":262.33,"l":253.26,"c":259.68,"v":1084800},{"d":"2018-02-23","o":261.99,"h":266.8,"l":258.14,"c":265.07,"v":940000},{"d":"2018-02-26","o":266.8,"h":268.4,"l":262.42,"c":266.58,"v":722100},{"d":"2018-02-27","o":265.48,"h":267.27,"l":263.5,"c":263.87,"v":635600},{"d":"2018-02-28","o":264.9,"h":267.78,"l":262.44,"c":262.52,"v":657300},{"d":"2018-03-01","o":255,"h":259.84,"l":244.15,"c":245.55,"v":1833400},{"d":"2018-03-02","o":243.65,"h":254.89,"l":241.3,"c":253.71,"v":1015700},{"d":"2018-03-05","o":252.84,"h":256.64,"l":247.64,"c":255.49,"v":818300},{"d":"2018-03-06","o":256.01,"h":257.39,"l":252.16,"c":255.97,"v":741100},{"d":"2018-03-07","o":252.46,"h":263.92,"l":252.13,"c":262.9,"v":679300},{"d":"2018-03-08","o":264.92,"h":268.69,"l":263.57,"c":268.18,"v":630000},{"d":"2018-03-09","o":270,"h":273.22,"l":269.99,"c":271.74,"v":854900},{"d":"2018-03-12","o":272.07,"h":277.32,"l":271.13,"c":275.61,"v":827100},{"d":"2018-03-13","o":276.56,"h":276.98,"l":267.29,"c":269.71,"v":854300},{"d":"2018-03-14","o":271.29,"h":274.07,"l":269.27,"c":272.48,"v":612000},{"d":"2018-03-15","o":272.23,"h":276.14,"l":269.76,"c":272.87,"v":719200},{"d":"2018-03-16","o":273.76,"h":274.15,"l":267.57,"c":270.41,"v":810100},{"d":"2018-03-19","o":268.65,"h":274.4,"l":262.13,"c":265.39,"v":868000},{"d":"2018-03-20","o":266.92,"h":270.67,"l":264.77,"c":270.4,"v":542800},{"d":"2018-03-21","o":270.67,"h":271.99,"l":267.2,"c":270.14,"v":578300},{"d":"2018-03-22","o":266.55,"h":269.8,"l":260,"c":260.13,"v":714100},{"d":"2018-03-23","o":260.13,"h":265.84,"l":250.28,"c":250.92,"v":996900},{"d":"2018-03-26","o":254,"h":261.87,"l":250.15,"c":261.52,"v":893500},{"d":"2018-03-27","o":263.98,"h":264.74,"l":245.82,"c":248.3,"v":1041700},{"d":"2018-03-28","o":248.52,"h":248.9,"l":241.03,"c":244.42,"v":1175000},{"d":"2018-03-29","o":245.98,"h":257.47,"l":243.08,"c":251.13,"v":1259400},{"d":"2018-04-02","o":251,"h":254.8,"l":238.17,"c":242.69,"v":927800},{"d":"2018-04-03","o":244.01,"h":248.09,"l":240.08,"c":243.62,"v":847500},{"d":"2018-04-04","o":239.72,"h":250.02,"l":238.5,"c":248.93,"v":752900},{"d":"2018-04-05","o":251.32,"h":259.73,"l":251.32,"c":255.35,"v":1096500},{"d":"2018-04-06","o":252.4,"h":255.72,"l":243.2,"c":245.23,"v":909700},{"d":"2018-04-09","o":248.37,"h":255.26,"l":247.62,"c":249.06,"v":578900},{"d":"2018-04-10","o":254.17,"h":259.96,"l":252.34,"c":258.27,"v":935200},{"d":"2018-04-11","o":255.58,"h":260.46,"l":254.53,"c":257.02,"v":490800},{"d":"2018-04-12","o":259.62,"h":264.88,"l":258.47,"c":263.76,"v":579300},{"d":"2018-04-13","o":266.22,"h":267.21,"l":259.5,"c":261.72,"v":594100},{"d":"2018-04-16","o":264.77,"h":268.32,"l":263.02,"c":265.5,"v":533600},{"d":"2018-04-17","o":269.17,"h":274.52,"l":267.78,"c":272.65,"v":958100},{"d":"2018-04-18","o":274,"h":280.23,"l":270.57,"c":277.05,"v":885900},{"d":"2018-04-19","o":265.82,"h":267.02,"l":250.27,"c":252.78,"v":2458600},{"d":"2018-04-20","o":253.38,"h":256.66,"l":245.41,"c":247.07,"v":1323300},{"d":"2018-04-23","o":248.63,"h":251.37,"l":245.01,"c":247.2,"v":846500},{"d":"2018-04-24","o":248.62,"h":251.47,"l":235.83,"c":239.66,"v":1267400},{"d":"2018-04-25","o":238.47,"h":245.78,"l":234.4,"c":245.63,"v":1298100},{"d":"2018-04-26","o":261.99,"h":266.1,"l":242.71,"c":259.89,"v":2927800},{"d":"2018-04-27","o":259.99,"h":260.84,"l":251.48,"c":257.9,"v":981700},{"d":"2018-04-30","o":258.63,"h":258.63,"l":249.58,"c":249.85,"v":1103500},{"d":"2018-05-01","o":249.21,"h":252.69,"l":247.51,"c":251.34,"v":570400},{"d":"2018-05-02","o":250.4,"h":252.93,"l":249.17,"c":249.47,"v":745900},{"d":"2018-05-03","o":249,"h":255.41,"l":244.4,"c":255.14,"v":964700},{"d":"2018-05-04","o":251.99,"h":260.26,"l":246.38,"c":258.97,"v":1020600},{"d":"2018-05-07","o":259.25,"h":267.04,"l":259.23,"c":265.03,"v":1186300},{"d":"2018-05-08","o":263.54,"h":266.08,"l":260.23,"c":265.46,"v":820800},{"d":"2018-05-09","o":265.49,"h":270.6,"l":265.49,"c":268,"v":747000},{"d":"2018-05-10","o":268.01,"h":280.25,"l":267.13,"c":277.73,"v":1202500},{"d":"2018-05-11","o":278.29,"h":288.36,"l":277.99,"c":286.49,"v":1471600},{"d":"2018-05-14","o":286.99,"h":296.47,"l":284.75,"c":286.42,"v":1231100},{"d":"2018-05-15","o":283.53,"h":284.26,"l":276.81,"c":283.77,"v":868300},{"d":"2018-05-16","o":283.5,"h":292.82,"l":281.61,"c":287.96,"v":880800},{"d":"2018-05-17","o":289.52,"h":294.91,"l":287.73,"c":292.72,"v":927900},{"d":"2018-05-18","o":293.49,"h":299.46,"l":292.76,"c":298,"v":900800},{"d":"2018-05-21","o":300,"h":304.99,"l":299.47,"c":302.46,"v":853700},{"d":"2018-05-22","o":305.96,"h":306.11,"l":294,"c":297.86,"v":856100},{"d":"2018-05-23","o":297.86,"h":308.67,"l":297.17,"c":308.2,"v":1243400},{"d":"2018-05-24","o":310.13,"h":318.59,"l":308.01,"c":317.04,"v":1354300},{"d":"2018-05-25","o":318.08,"h":322.67,"l":316.38,"c":318.54,"v":1268100},{"d":"2018-05-29","o":318.19,"h":326.82,"l":317.86,"c":326.18,"v":1027800},{"d":"2018-05-30","o":327.92,"h":333.34,"l":327.23,"c":331.45,"v":903300},{"d":"2018-05-31","o":331.7,"h":338.5,"l":330.21,"c":331.95,"v":1421700},{"d":"2018-06-01","o":333.17,"h":335.35,"l":325.28,"c":333.09,"v":1081700},{"d":"2018-06-04","o":335.54,"h":343.88,"l":333.22,"c":343.2,"v":794600},{"d":"2018-06-05","o":343.21,"h":346.55,"l":341.54,"c":346.08,"v":925200},{"d":"2018-06-06","o":347.25,"h":347.97,"l":342.83,"c":346.37,"v":768000},{"d":"2018-06-07","o":346.86,"h":347.85,"l":333.3,"c":339.32,"v":1225400},{"d":"2018-06-08","o":337.03,"h":347.44,"l":333,"c":346.67,"v":774400},{"d":"2018-06-11","o":345.28,"h":349.79,"l":343.72,"c":348.44,"v":635000},{"d":"2018-06-12","o":349.6,"h":355.98,"l":349.29,"c":354.25,"v":861900},{"d":"2018-06-13","o":356,"h":365.76,"l":354.59,"c":363.49,"v":1231800},{"d":"2018-06-14","o":364.35,"h":370.47,"l":363.7,"c":366.27,"v":872400},{"d":"2018-06-15","o":364.81,"h":366.89,"l":358.27,"c":362.66,"v":1143500},{"d":"2018-06-18","o":361.01,"h":371.55,"l":357.11,"c":370.1,"v":874700},{"d":"2018-06-19","o":366.2,"h":369.08,"l":358.67,"c":365.24,"v":847500},{"d":"2018-06-20","o":368.01,"h":369.2,"l":362.69,"c":364.7,"v":794200},{"d":"2018-06-21","o":365.66,"h":369,"l":359.15,"c":359.6,"v":1019500},{"d":"2018-06-22","o":361.57,"h":363.96,"l":347.15,"c":353.27,"v":1296500},{"d":"2018-06-25","o":350,"h":350.47,"l":341.28,"c":346.3,"v":1174100},{"d":"2018-06-26","o":349.27,"h":357.69,"l":348.3,"c":352.42,"v":939900},{"d":"2018-06-27","o":352.42,"h":356.47,"l":342.26,"c":342.78,"v":1009800},{"d":"2018-06-28","o":340.57,"h":345.9,"l":334.44,"c":343.8,"v":1262200},{"d":"2018-06-29","o":345.71,"h":346.13,"l":341.7,"c":342.14,"v":937600},{"d":"2018-07-02","o":334.9,"h":341.05,"l":332.01,"c":340.28,"v":1047100},{"d":"2018-07-03","o":341.1,"h":344.52,"l":337.11,"c":338.68,"v":475400},{"d":"2018-07-05","o":342.18,"h":343.23,"l":333.57,"c":341.38,"v":737500},{"d":"2018-07-06","o":341.39,"h":349.7,"l":338.8,"c":347.47,"v":641600},{"d":"2018-07-09","o":350.58,"h":354.12,"l":345.44,"c":348.97,"v":784900},{"d":"2018-07-10","o":350,"h":352.83,"l":347.25,"c":351.45,"v":594600},{"d":"2018-07-11","o":346.98,"h":352.4,"l":345.5,"c":348.87,"v":433400},{"d":"2018-07-12","o":350.31,"h":363.04,"l":350.31,"c":362.82,"v":810200},{"d":"2018-07-13","o":364,"h":368.97,"l":361.29,"c":363.45,"v":734000},{"d":"2018-07-16","o":365,"h":366.32,"l":358.02,"c":362.28,"v":400600},{"d":"2018-07-17","o":359.59,"h":371.05,"l":357.46,"c":370.53,"v":558900},{"d":"2018-07-18","o":373.86,"h":375.33,"l":367.81,"c":372.31,"v":452100},{"d":"2018-07-19","o":369.88,"h":373.49,"l":365,"c":370.32,"v":560000},{"d":"2018-07-20","o":371.06,"h":378.98,"l":369.58,"c":375.38,"v":755500},{"d":"2018-07-23","o":375.5,"h":385,"l":368.74,"c":377.5,"v":722100},{"d":"2018-07-24","o":378.96,"h":384.75,"l":369.76,"c":372.59,"v":937400},{"d":"2018-07-25","o":374.69,"h":383.46,"l":373,"c":381.77,"v":975500},{"d":"2018-07-26","o":377.61,"h":380,"l":354.74,"c":363.02,"v":1834800},{"d":"2018-07-27","o":364.51,"h":365.55,"l":349.13,"c":353.77,"v":837800},{"d":"2018-07-30","o":353.5,"h":356.03,"l":341.24,"c":348.58,"v":1262800},{"d":"2018-07-31","o":348.88,"h":358.56,"l":341.91,"c":356.65,"v":1286200},{"d":"2018-08-01","o":356.65,"h":361.29,"l":352.6,"c":353.7,"v":871200},{"d":"2018-08-02","o":351,"h":369.02,"l":350.51,"c":367.92,"v":803900},{"d":"2018-08-03","o":368.52,"h":369.49,"l":356.13,"c":363.51,"v":712900},{"d":"2018-08-06","o":362.11,"h":370.45,"l":362.11,"c":369.55,"v":526700},{"d":"2018-08-07","o":369.55,"h":373.66,"l":365,"c":365.58,"v":615900},{"d":"2018-08-08","o":366.13,"h":367.35,"l":363.31,"c":366.21,"v":462400},{"d":"2018-08-09","o":366.81,"h":371.61,"l":363.5,"c":366.87,"v":529800},{"d":"2018-08-10","o":363.71,"h":369.67,"l":362.48,"c":364.53,"v":389700},{"d":"2018-08-13","o":364.48,"h":369.04,"l":361.54,"c":362.28,"v":364600},{"d":"2018-08-14","o":361.28,"h":368.8,"l":361.28,"c":368.66,"v":559600},{"d":"2018-08-15","o":366.73,"h":368.49,"l":349.8,"c":350.45,"v":1074700},{"d":"2018-08-16","o":353,"h":355,"l":344.35,"c":351.2,"v":950500},{"d":"2018-08-17","o":350.11,"h":358.71,"l":342.3,"c":357.3,"v":998200},{"d":"2018-08-20","o":358,"h":358.92,"l":351.88,"c":352.28,"v":528900},{"d":"2018-08-21","o":353.01,"h":357.4,"l":351.52,"c":355.89,"v":518200},{"d":"2018-08-22","o":354.02,"h":362.2,"l":352.39,"c":361.36,"v":573500},{"d":"2018-08-23","o":361,"h":366.72,"l":360.93,"c":363.59,"v":570700},{"d":"2018-08-24","o":365.09,"h":370.56,"l":363.27,"c":367.6,"v":614300},{"d":"2018-08-27","o":370,"h":383.7,"l":369.12,"c":381.87,"v":941300},{"d":"2018-08-28","o":382.56,"h":390.19,"l":378.16,"c":382.25,"v":920000},{"d":"2018-08-29","o":384.4,"h":391.25,"l":382.26,"c":385.43,"v":709400},{"d":"2018-08-30","o":383.08,"h":391.37,"l":383,"c":387.05,"v":502400},{"d":"2018-08-31","o":388.43,"h":392.69,"l":384.51,"c":386.49,"v":541900},{"d":"2018-09-04","o":386.64,"h":388.9,"l":381.11,"c":385.33,"v":525700},{"d":"2018-09-05","o":384.92,"h":384.92,"l":366.08,"c":372.91,"v":1028200},{"d":"2018-09-06","o":373.55,"h":376.61,"l":367.09,"c":370.82,"v":671300},{"d":"2018-09-07","o":368.76,"h":374.52,"l":365.2,"c":368.64,"v":515400},{"d":"2018-09-10","o":370.89,"h":376.49,"l":367.41,"c":374.78,"v":550900},{"d":"2018-09-11","o":373.36,"h":382.98,"l":371,"c":382.8,"v":603200},{"d":"2018-09-12","o":382.9,"h":385.24,"l":374.24,"c":381.83,"v":527400},{"d":"2018-09-13","o":383.87,"h":388.79,"l":377.55,"c":379.64,"v":553100},{"d":"2018-09-14","o":383.31,"h":391.6,"l":381.99,"c":390.16,"v":746400},{"d":"2018-09-17","o":390.54,"h":393.98,"l":377.56,"c":378.37,"v":754400},{"d":"2018-09-18","o":378.38,"h":386.89,"l":378.38,"c":385.96,"v":475100},{"d":"2018-09-19","o":386.4,"h":388.67,"l":377.14,"c":379.94,"v":552200},{"d":"2018-09-20","o":381.19,"h":385.48,"l":375.93,"c":379.84,"v":626800},{"d":"2018-09-21","o":381.84,"h":384.24,"l":378.43,"c":380.84,"v":785800},{"d":"2018-09-24","o":379,"h":391.92,"l":377.31,"c":388.96,"v":475400},{"d":"2018-09-25","o":390,"h":398.88,"l":389.08,"c":392.98,"v":613200},{"d":"2018-09-26","o":392.73,"h":395.16,"l":386.04,"c":389.23,"v":591500},{"d":"2018-09-27","o":391,"h":395.16,"l":387.68,"c":389.97,"v":447000},{"d":"2018-09-28","o":389.85,"h":395.23,"l":387.96,"c":391.22,"v":495700},{"d":"2018-10-01","o":393.36,"h":397.85,"l":390,"c":391.52,"v":615700},{"d":"2018-10-02","o":390.52,"h":390.52,"l":374.56,"c":376.17,"v":892100},{"d":"2018-10-03","o":379.94,"h":381,"l":372.47,"c":375.26,"v":879800},{"d":"2018-10-04","o":373.57,"h":375.14,"l":355.38,"c":357.89,"v":1277100},{"d":"2018-10-05","o":356.2,"h":364.79,"l":345.24,"c":353.11,"v":1301600},{"d":"2018-10-08","o":350.12,"h":352.95,"l":333.08,"c":342.87,"v":1379000},{"d":"2018-10-09","o":341.59,"h":346.77,"l":336.02,"c":340.97,"v":1025400},{"d":"2018-10-10","o":336.28,"h":336.62,"l":315.33,"c":316.03,"v":1670200},{"d":"2018-10-11","o":312.3,"h":325.37,"l":309.18,"c":312.86,"v":1588400},{"d":"2018-10-12","o":326.13,"h":329.18,"l":317.12,"c":327.5,"v":1478700},{"d":"2018-10-15","o":326.53,"h":327.48,"l":316.42,"c":317.43,"v":1120000},{"d":"2018-10-16","o":321.25,"h":335.34,"l":320.65,"c":334.94,"v":1123700},{"d":"2018-10-17","o":338.81,"h":339.95,"l":329.01,"c":332.83,"v":706900},{"d":"2018-10-18","o":331.85,"h":333.22,"l":317.52,"c":323.06,"v":834700},{"d":"2018-10-19","o":326.29,"h":327.71,"l":310.46,"c":312.79,"v":1335200},{"d":"2018-10-22","o":313.7,"h":318.01,"l":306.01,"c":314.22,"v":1272400},{"d":"2018-10-23","o":305.9,"h":313.3,"l":295.78,"c":311.69,"v":1263300},{"d":"2018-10-24","o":311.08,"h":315.98,"l":290.21,"c":290.83,"v":2090000},{"d":"2018-10-25","o":231.23,"h":235.5,"l":203.12,"c":232.07,"v":8520300},{"d":"2018-10-26","o":228,"h":237.59,"l":218.01,"c":230.13,"v":4629400},{"d":"2018-10-29","o":234.76,"h":235.49,"l":212.02,"c":217.94,"v":2542500},{"d":"2018-10-30","o":216.8,"h":225.62,"l":215,"c":223.01,"v":1850400},{"d":"2018-10-31","o":226.49,"h":229.76,"l":220.26,"c":221.2,"v":1603700},{"d":"2018-11-01","o":222.27,"h":231.38,"l":220.54,"c":230.95,"v":1557900},{"d":"2018-11-02","o":233.53,"h":239.48,"l":227.02,"c":229.75,"v":2215600},{"d":"2018-11-05","o":227.77,"h":229.64,"l":221.54,"c":228.12,"v":1315100},{"d":"2018-11-06","o":227.5,"h":231.23,"l":225.43,"c":229.37,"v":954900},{"d":"2018-11-07","o":231.72,"h":248.5,"l":230.77,"c":245.31,"v":2228100},{"d":"2018-11-08","o":245.54,"h":246.8,"l":240.95,"c":245.67,"v":1431200},{"d":"2018-11-09","o":243.42,"h":244.62,"l":226.37,"c":235.96,"v":2022900},{"d":"2018-11-12","o":231.97,"h":232.99,"l":214.62,"c":217.29,"v":1601200},{"d":"2018-11-13","o":219,"h":225.21,"l":217.3,"c":219.32,"v":1400300},{"d":"2018-11-14","o":221.9,"h":225.19,"l":217.35,"c":219.99,"v":1026200},{"d":"2018-11-15","o":219.52,"h":223.45,"l":216.01,"c":222.77,"v":958200},{"d":"2018-11-16","o":220.76,"h":228.8,"l":218.71,"c":225.41,"v":1061200},{"d":"2018-11-19","o":223.85,"h":223.95,"l":203.7,"c":204.43,"v":1804400},{"d":"2018-11-20","o":189.03,"h":212.82,"l":188.57,"c":210.1,"v":3432600},{"d":"2018-11-21","o":213.94,"h":219.75,"l":212.24,"c":215.72,"v":1130600},{"d":"2018-11-23","o":214.88,"h":220.56,"l":214.21,"c":218.87,"v":539300},{"d":"2018-11-26","o":221.92,"h":229.37,"l":221.1,"c":223.38,"v":1076400},{"d":"2018-11-27","o":221.79,"h":225.39,"l":219.63,"c":220.71,"v":1416300},{"d":"2018-11-28","o":222.25,"h":236.35,"l":222.02,"c":235.59,"v":1375100},{"d":"2018-11-29","o":234.53,"h":235.5,"l":224.13,"c":228.7,"v":1157100},{"d":"2018-11-30","o":227.69,"h":232.97,"l":224.72,"c":229.89,"v":1206200},{"d":"2018-12-03","o":234.4,"h":235.92,"l":228,"c":235.7,"v":1372400},{"d":"2018-12-04","o":234.22,"h":234.36,"l":218.31,"c":220.95,"v":1542000},{"d":"2018-12-06","o":211.11,"h":219.38,"l":210.11,"c":219.34,"v":1413500},{"d":"2018-12-07","o":217.39,"h":220.4,"l":208.87,"c":210.28,"v":1000200},{"d":"2018-12-10","o":209.79,"h":218.17,"l":208.99,"c":216.66,"v":1081300},{"d":"2018-12-11","o":220.07,"h":223.8,"l":218.02,"c":220.27,"v":1099200},{"d":"2018-12-12","o":225.08,"h":226.9,"l":219.13,"c":219.29,"v":749600},{"d":"2018-12-13","o":218.82,"h":221.46,"l":212.94,"c":217.23,"v":884500},{"d":"2018-12-14","o":214.27,"h":217.45,"l":212.01,"c":215.57,"v":1206800},{"d":"2018-12-17","o":213.03,"h":213.98,"l":205.22,"c":206.97,"v":981000},{"d":"2018-12-18","o":209.84,"h":213.32,"l":206.51,"c":209.5,"v":981700},{"d":"2018-12-19","o":209.14,"h":212.88,"l":198.51,"c":201.56,"v":1019900},{"d":"2018-12-20","o":201.19,"h":204.7,"l":191.24,"c":197.78,"v":1787700},{"d":"2018-12-21","o":199.14,"h":201.05,"l":193.28,"c":199.17,"v":1983800},{"d":"2018-12-24","o":196.57,"h":198.19,"l":190.75,"c":193.72,"v":504800},{"d":"2018-12-26","o":194.71,"h":212.3,"l":194.24,"c":210.99,"v":1274600},{"d":"2018-12-27","o":207,"h":211.33,"l":201.49,"c":211.33,"v":894600},{"d":"2018-12-28","o":212.86,"h":212.86,"l":206,"c":208.29,"v":875800},{"d":"2018-12-31","o":209.89,"h":214.18,"l":206.68,"c":209.43,"v":809300},{"d":"2019-01-02","o":205.32,"h":207.16,"l":200.54,"c":202.12,"v":1126800},{"d":"2019-01-03","o":200.03,"h":200.77,"l":183.62,"c":184.78,"v":2414200},{"d":"2019-01-04","o":181.68,"h":190.39,"l":177.93,"c":186.71,"v":2518200},{"d":"2019-01-07","o":187.41,"h":190.77,"l":184.51,"c":189.92,"v":1311200},{"d":"2019-01-08","o":191.35,"h":194.99,"l":187.59,"c":192.95,"v":1001500},{"d":"2019-01-09","o":194.26,"h":207,"l":194.26,"c":200.32,"v":1666300},{"d":"2019-01-10","o":198.99,"h":205.99,"l":194.12,"c":202.64,"v":1247500},{"d":"2019-01-11","o":201.6,"h":201.6,"l":195.63,"c":198.25,"v":1084800},{"d":"2019-01-14","o":196.54,"h":198.34,"l":193.23,"c":193.94,"v":1816900},{"d":"2019-01-15","o":194.9,"h":197.5,"l":191.93,"c":195.05,"v":1927600},{"d":"2019-01-16","o":197.07,"h":208.51,"l":195.38,"c":206.79,"v":2213800},{"d":"2019-01-17","o":206.87,"h":215.85,"l":206.78,"c":212.67,"v":1798700},{"d":"2019-01-18","o":216,"h":223.6,"l":212.89,"c":220.09,"v":2433200},{"d":"2019-01-22","o":220.68,"h":221.65,"l":213.9,"c":216.16,"v":1107900},{"d":"2019-01-23","o":217,"h":221.21,"l":215.14,"c":217.22,"v":1111000},{"d":"2019-01-24","o":218.25,"h":224.08,"l":218.25,"c":220.67,"v":970000},{"d":"2019-01-25","o":222.61,"h":228.97,"l":221.48,"c":227.22,"v":1344100},{"d":"2019-01-28","o":224.5,"h":225.92,"l":220.15,"c":221.49,"v":1421200},{"d":"2019-01-29","o":222.16,"h":223.84,"l":216.52,"c":222.03,"v":1928000},{"d":"2019-01-30","o":208.74,"h":234.44,"l":207.99,"c":232.83,"v":4375400},{"d":"2019-01-31","o":233.57,"h":249.24,"l":231.76,"c":248.95,"v":3182600},{"d":"2019-02-01","o":248.08,"h":248.75,"l":239,"c":244,"v":1569900},{"d":"2019-02-04","o":243.91,"h":245.23,"l":239.7,"c":244.54,"v":943900},{"d":"2019-02-05","o":241.85,"h":246.2,"l":241.42,"c":243.51,"v":1175700},{"d":"2019-02-06","o":244,"h":246.46,"l":240.7,"c":244.04,"v":988000},{"d":"2019-02-07","o":241.89,"h":244.55,"l":238.26,"c":239.45,"v":904500},{"d":"2019-02-08","o":236.78,"h":241.41,"l":234.23,"c":241.26,"v":831200},{"d":"2019-02-11","o":242.86,"h":247.54,"l":242.07,"c":244.57,"v":873500},{"d":"2019-02-12","o":246.8,"h":256.77,"l":246.36,"c":254.32,"v":1601100},{"d":"2019-02-13","o":256.99,"h":259.93,"l":248.84,"c":251.85,"v":1137700},{"d":"2019-02-14","o":247.04,"h":252.91,"l":246.47,"c":250.75,"v":1120700},{"d":"2019-02-15","o":253.04,"h":255.68,"l":251.39,"c":254.96,"v":851700},{"d":"2019-02-19","o":254.96,"h":257.59,"l":254.01,"c":255.24,"v":830300},{"d":"2019-02-20","o":255.23,"h":256.49,"l":250.91,"c":253.79,"v":1191300},{"d":"2019-02-21","o":252.98,"h":252.98,"l":247.46,"c":250.23,"v":1073900},{"d":"2019-02-22","o":251.52,"h":254.24,"l":248.85,"c":253.99,"v":803100},{"d":"2019-02-25","o":255.52,"h":263.64,"l":255.52,"c":262.35,"v":1442100},{"d":"2019-02-26","o":261.13,"h":262.35,"l":256.33,"c":259.79,"v":1298700},{"d":"2019-02-27","o":258.23,"h":262.16,"l":257.29,"c":258.25,"v":1182200},{"d":"2019-02-28","o":258.08,"h":259.75,"l":254.55,"c":258.97,"v":1076500},{"d":"2019-03-01","o":261.24,"h":264.46,"l":258.96,"c":263.35,"v":1417400},{"d":"2019-03-04","o":264.37,"h":266.21,"l":252.3,"c":256.31,"v":1930200},{"d":"2019-03-05","o":244.94,"h":244.94,"l":233.9,"c":239.22,"v":3432900},{"d":"2019-03-06","o":237.79,"h":240.5,"l":229.62,"c":231.45,"v":2318500},{"d":"2019-03-07","o":231,"h":233.08,"l":227.26,"c":230.75,"v":1645200},{"d":"2019-03-08","o":228.64,"h":231.73,"l":224.58,"c":230.84,"v":1357800},{"d":"2019-03-11","o":231.56,"h":243.94,"l":231.56,"c":243.36,"v":1528700},{"d":"2019-03-12","o":243.96,"h":251.67,"l":243,"c":250.84,"v":1592500},{"d":"2019-03-13","o":251.28,"h":254.03,"l":247.49,"c":252.13,"v":1085800},{"d":"2019-03-14","o":249.93,"h":251.4,"l":244.55,"c":247.59,"v":2026600},{"d":"2019-03-15","o":248.48,"h":256.83,"l":247.94,"c":252.33,"v":1542900},{"d":"2019-03-18","o":252.7,"h":254.12,"l":248.17,"c":253.73,"v":1212700},{"d":"2019-03-19","o":256.43,"h":260.93,"l":256.03,"c":259.29,"v":1455800},{"d":"2019-03-20","o":258.93,"h":266.06,"l":258.01,"c":265.68,"v":1245200},{"d":"2019-03-21","o":265.45,"h":281.63,"l":265.35,"c":280.73,"v":2020400},{"d":"2019-03-22","o":279.64,"h":279.64,"l":269.23,"c":269.62,"v":1240400},{"d":"2019-03-25","o":269.75,"h":274.32,"l":266,"c":271.02,"v":1004400},{"d":"2019-03-26","o":275.25,"h":277.45,"l":272.77,"c":274.27,"v":629100},{"d":"2019-03-27","o":274.27,"h":276.04,"l":262.87,"c":268.96,"v":1242600},{"d":"2019-03-28","o":270.24,"h":274.7,"l":266.54,"c":273.91,"v":1073800},{"d":"2019-03-29","o":281.36,"h":284.61,"l":277.79,"c":284.33,"v":1182400},{"d":"2019-04-01","o":287.44,"h":290.89,"l":281.52,"c":285.15,"v":966500},{"d":"2019-04-02","o":285.75,"h":292.69,"l":284.1,"c":292.03,"v":907600},{"d":"2019-04-03","o":293.44,"h":296,"l":288.62,"c":289.27,"v":1270600},{"d":"2019-04-04","o":289.92,"h":291.11,"l":283.19,"c":287.96,"v":550400},{"d":"2019-04-05","o":291,"h":301.09,"l":291,"c":295.88,"v":1386200},{"d":"2019-04-08","o":295.55,"h":295.7,"l":289.75,"c":292.71,"v":752400},{"d":"2019-04-09","o":290,"h":290,"l":283.01,"c":285.25,"v":1086600},{"d":"2019-04-10","o":286.39,"h":291.82,"l":286.29,"c":290.12,"v":831200},{"d":"2019-04-11","o":290.92,"h":292.2,"l":286.68,"c":289.66,"v":498400},{"d":"2019-04-12","o":290.62,"h":297.87,"l":290.62,"c":293.08,"v":746500},{"d":"2019-04-15","o":293.83,"h":299.04,"l":291.16,"c":292.55,"v":1064700},{"d":"2019-04-16","o":293.59,"h":295.63,"l":285.04,"c":288.38,"v":732900},{"d":"2019-04-17","o":290.09,"h":290.8,"l":271.66,"c":273.68,"v":1823800},{"d":"2019-04-18","o":276.33,"h":281.5,"l":272.36,"c":281.49,"v":1140300},{"d":"2019-04-22","o":279.38,"h":292.33,"l":278.15,"c":290.63,"v":1462700},{"d":"2019-04-23","o":292.1,"h":298.85,"l":289.01,"c":296.08,"v":1572200},{"d":"2019-04-24","o":296,"h":298.32,"l":291.73,"c":297.08,"v":1373100},{"d":"2019-04-25","o":294.1,"h":316,"l":286.61,"c":296.74,"v":3274200},{"d":"2019-04-26","o":298.75,"h":318.19,"l":297.9,"c":317.98,"v":1802100},{"d":"2019-04-29","o":318.24,"h":321.35,"l":315.62,"c":317.5,"v":1213400},{"d":"2019-04-30","o":318.52,"h":325.37,"l":318,"c":324.68,"v":920500},{"d":"2019-05-01","o":325.26,"h":327.86,"l":320.51,"c":321.34,"v":1006500},{"d":"2019-05-02","o":320.7,"h":332,"l":318.56,"c":325.88,"v":1128900},{"d":"2019-05-03","o":328.86,"h":333.17,"l":327.27,"c":331.08,"v":885600},{"d":"2019-05-06","o":320.8,"h":329.59,"l":317.2,"c":329.46,"v":1377200},{"d":"2019-05-07","o":324.19,"h":328.44,"l":320.68,"c":325.51,"v":846500},{"d":"2019-05-08","o":324.27,"h":325,"l":318.52,"c":322.87,"v":751500},{"d":"2019-05-09","o":318.55,"h":325.57,"l":313.73,"c":323.25,"v":784900},{"d":"2019-05-10","o":322.15,"h":324.77,"l":314,"c":321.93,"v":704000},{"d":"2019-05-13","o":312.27,"h":317.94,"l":308.15,"c":310.15,"v":947300},{"d":"2019-05-14","o":312.25,"h":323.18,"l":312.08,"c":320.09,"v":918700},{"d":"2019-05-15","o":319,"h":328.66,"l":316.01,"c":325.71,"v":727200},{"d":"2019-05-16","o":326,"h":334.64,"l":326,"c":330.87,"v":865800},{"d":"2019-05-17","o":328.2,"h":330.72,"l":321.71,"c":322.61,"v":826200},{"d":"2019-05-20","o":319.55,"h":322.69,"l":313.58,"c":319.68,"v":716700},{"d":"2019-05-21","o":322.5,"h":326.21,"l":319.14,"c":319.68,"v":575600},{"d":"2019-05-22","o":321.04,"h":323,"l":315.89,"c":318.82,"v":560300},{"d":"2019-05-23","o":315.13,"h":315.82,"l":305.59,"c":307.85,"v":1150100},{"d":"2019-05-24","o":309.59,"h":312.9,"l":306.82,"c":311.47,"v":545200},{"d":"2019-05-28","o":311.07,"h":317.34,"l":304.31,"c":304.81,"v":964000},{"d":"2019-05-29","o":302.37,"h":302.37,"l":293.82,"c":297.41,"v":1354100},{"d":"2019-05-30","o":297.89,"h":303.9,"l":293.78,"c":296.68,"v":653500},{"d":"2019-05-31","o":277.88,"h":289.61,"l":272.6,"c":284.35,"v":2509600},{"d":"2019-06-03","o":282.86,"h":285.27,"l":276.05,"c":283.32,"v":1349900},{"d":"2019-06-04","o":288.16,"h":298.08,"l":286.63,"c":297.24,"v":1088100},{"d":"2019-06-05","o":301.92,"h":303.74,"l":295.32,"c":302.57,"v":870000},{"d":"2019-06-06","o":302.03,"h":308.59,"l":298.48,"c":306.36,"v":603900},{"d":"2019-06-07","o":309.43,"h":314,"l":306.63,"c":307.66,"v":780200},{"d":"2019-06-10","o":309.34,"h":319.17,"l":309.34,"c":315.03,"v":747100},{"d":"2019-06-11","o":315.41,"h":316.71,"l":304.55,"c":308.88,"v":818100},{"d":"2019-06-12","o":309.3,"h":312.17,"l":304.65,"c":312,"v":439100},{"d":"2019-06-13","o":312.82,"h":313.88,"l":307.26,"c":311.07,"v":483300},{"d":"2019-06-14","o":312.08,"h":312.08,"l":305.02,"c":305.7,"v":482700},{"d":"2019-06-17","o":306.66,"h":306.66,"l":282.4,"c":288.68,"v":2348600},{"d":"2019-06-18","o":293.23,"h":297.05,"l":288.95,"c":290.06,"v":1099300},{"d":"2019-06-19","o":290.3,"h":298.17,"l":287.13,"c":296.84,"v":988800},{"d":"2019-06-20","o":302.03,"h":302.03,"l":294.3,"c":295.67,"v":768600},{"d":"2019-06-21","o":294.91,"h":294.91,"l":283.15,"c":283.56,"v":1497400},{"d":"2019-06-24","o":283.5,"h":286.75,"l":279.46,"c":282.16,"v":1074200},{"d":"2019-06-25","o":282.27,"h":283.87,"l":274.86,"c":276.02,"v":991000},{"d":"2019-06-26","o":277.24,"h":277.24,"l":267.36,"c":268.08,"v":1563500},{"d":"2019-06-27","o":269.08,"h":273.42,"l":268.29,"c":269.95,"v":1001200},{"d":"2019-06-28","o":270.05,"h":274.17,"l":263.7,"c":273.7,"v":1413700},{"d":"2019-07-01","o":280.64,"h":283.33,"l":271.25,"c":271.68,"v":1230700},{"d":"2019-07-02","o":272.65,"h":276.22,"l":269.57,"c":270.9,"v":897800},{"d":"2019-07-03","o":272.33,"h":277.47,"l":271.38,"c":275,"v":588000},{"d":"2019-07-05","o":274.11,"h":276.94,"l":268.66,"c":273.29,"v":661400},{"d":"2019-07-08","o":270.5,"h":273.89,"l":268.89,"c":272.24,"v":573400},{"d":"2019-07-09","o":269.63,"h":275.92,"l":269.63,"c":275.41,"v":509800},{"d":"2019-07-10","o":278.2,"h":287.95,"l":278.2,"c":286.65,"v":1010800},{"d":"2019-07-11","o":290,"h":290.78,"l":280.15,"c":282.59,"v":610800},{"d":"2019-07-12","o":284.02,"h":285.17,"l":278.73,"c":283.91,"v":524200},{"d":"2019-07-15","o":283.57,"h":286.91,"l":280.56,"c":284.3,"v":490200},{"d":"2019-07-16","o":284.65,"h":284.9,"l":279.99,"c":281.07,"v":366600},{"d":"2019-07-17","o":281.68,"h":286.28,"l":281,"c":283.91,"v":525600},{"d":"2019-07-18","o":283.47,"h":288.81,"l":281.51,"c":283.37,"v":1346000},{"d":"2019-07-19","o":284.57,"h":288.36,"l":280,"c":281.21,"v":951900},{"d":"2019-07-22","o":281.43,"h":283.26,"l":274.01,"c":274.47,"v":799400},{"d":"2019-07-23","o":274.88,"h":276.14,"l":269.29,"c":272.96,"v":900400},{"d":"2019-07-24","o":272,"h":279.95,"l":270.11,"c":275.16,"v":2407700},{"d":"2019-07-25","o":219.28,"h":219.71,"l":197.11,"c":200.9,"v":9535000},{"d":"2019-07-26","o":203.26,"h":203.52,"l":195.71,"c":198.84,"v":2954100},{"d":"2019-07-29","o":199.18,"h":199.64,"l":189.6,"c":196.05,"v":3145500},{"d":"2019-07-30","o":194.65,"h":204.05,"l":194.02,"c":203.25,"v":2281300},{"d":"2019-07-31","o":208,"h":214.5,"l":206.27,"c":209.08,"v":2984700},{"d":"2019-08-01","o":209.09,"h":209.99,"l":200.26,"c":202.35,"v":1859000},{"d":"2019-08-02","o":201.55,"h":205.4,"l":198.68,"c":199.38,"v":1715800},{"d":"2019-08-05","o":194.4,"h":194.4,"l":186.29,"c":188.37,"v":2319800},{"d":"2019-08-06","o":189.07,"h":192.33,"l":186.51,"c":188.44,"v":1216300},{"d":"2019-08-07","o":186.13,"h":186.13,"l":181.95,"c":183.9,"v":2025100},{"d":"2019-08-08","o":185.2,"h":189.75,"l":185.2,"c":188.28,"v":1137800},{"d":"2019-08-09","o":186.14,"h":189.37,"l":183.06,"c":183.33,"v":1079600},{"d":"2019-08-12","o":181.26,"h":182.77,"l":178.6,"c":179.68,"v":1121300},{"d":"2019-08-13","o":178.97,"h":183.8,"l":178.63,"c":182,"v":862000},{"d":"2019-08-14","o":179.22,"h":179.86,"l":174.09,"c":174.29,"v":1149500},{"d":"2019-08-15","o":175.61,"h":176.78,"l":172.62,"c":174.37,"v":950800},{"d":"2019-08-16","o":175.93,"h":178.34,"l":175.46,"c":177.29,"v":1047200},{"d":"2019-08-19","o":180,"h":181.33,"l":176.59,"c":177.62,"v":1070200},{"d":"2019-08-20","o":177.24,"h":178.16,"l":174.3,"c":174.5,"v":774500},{"d":"2019-08-21","o":176.07,"h":177.52,"l":175.02,"c":176.39,"v":620200},{"d":"2019-08-22","o":177.91,"h":181.41,"l":177.45,"c":178.97,"v":972700},{"d":"2019-08-23","o":177.84,"h":179.15,"l":173.8,"c":175.04,"v":1146600},{"d":"2019-08-26","o":177.17,"h":179.08,"l":173.3,"c":175.19,"v":784400},{"d":"2019-08-27","o":175.92,"h":177.24,"l":173.06,"c":173.8,"v":874000},{"d":"2019-08-28","o":172.5,"h":178.83,"l":172.11,"c":177.31,"v":989500},{"d":"2019-08-29","o":178.46,"h":181.25,"l":178.3,"c":179.95,"v":1028100},{"d":"2019-08-30","o":182,"h":186.21,"l":180.55,"c":183.11,"v":1679300},{"d":"2019-09-03","o":182.23,"h":182.5,"l":177.25,"c":177.91,"v":1890200},{"d":"2019-09-04","o":180.35,"h":180.72,"l":174.24,"c":176.38,"v":1283900},{"d":"2019-09-05","o":178.73,"h":182.36,"l":176.86,"c":177.11,"v":1222200},{"d":"2019-09-06","o":178.65,"h":179.13,"l":174.38,"c":175.06,"v":1554900},{"d":"2019-09-09","o":175.93,"h":176.2,"l":169.84,"c":173.16,"v":2014900},{"d":"2019-09-10","o":172.89,"h":179.35,"l":171.32,"c":177.8,"v":2024500},{"d":"2019-09-11","o":177.9,"h":181.85,"l":175.27,"c":179.77,"v":1278000},{"d":"2019-09-12","o":181.65,"h":184.55,"l":174.06,"c":174.62,"v":1616800},{"d":"2019-09-13","o":176.01,"h":179.49,"l":175,"c":177.47,"v":1210100},{"d":"2019-09-16","o":176.46,"h":179.54,"l":176.16,"c":179.37,"v":1032000},{"d":"2019-09-17","o":179.37,"h":180.65,"l":177.39,"c":177.65,"v":575500},{"d":"2019-09-18","o":177.59,"h":178.02,"l":171.85,"c":175.8,"v":952700},{"d":"2019-09-19","o":176,"h":180.89,"l":175.75,"c":180.36,"v":1119900},{"d":"2019-09-20","o":180.8,"h":188.16,"l":179.5,"c":186.54,"v":2782000},{"d":"2019-09-23","o":186.37,"h":186.83,"l":182.51,"c":183.89,"v":1224800},{"d":"2019-09-24","o":185.18,"h":186.57,"l":182.24,"c":183.05,"v":1810200},{"d":"2019-09-25","o":184.51,"h":184.51,"l":180.37,"c":183.63,"v":854500},{"d":"2019-09-26","o":183.27,"h":185,"l":176.63,"c":178.99,"v":1160700},{"d":"2019-09-27","o":179.59,"h":181.84,"l":175.18,"c":175.84,"v":687000},{"d":"2019-09-30","o":176.51,"h":181.85,"l":176.51,"c":180.92,"v":948100},{"d":"2019-10-01","o":181.22,"h":183.34,"l":179.53,"c":182.3,"v":1110800},{"d":"2019-10-02","o":181.44,"h":182,"l":176.36,"c":179.75,"v":973200},{"d":"2019-10-03","o":179.9,"h":184.86,"l":175.52,"c":184.77,"v":777200},{"d":"2019-10-04","o":184.59,"h":187.67,"l":180.12,"c":181.59,"v":862500},{"d":"2019-10-07","o":177.85,"h":186.49,"l":177.18,"c":184.51,"v":850600},{"d":"2019-10-08","o":183.43,"h":186.07,"l":181.26,"c":184.3,"v":1057300},{"d":"2019-10-09","o":186.08,"h":191.56,"l":185.65,"c":189.21,"v":1215500},{"d":"2019-10-10","o":189.25,"h":194.19,"l":189.17,"c":194.17,"v":949300},{"d":"2019-10-11","o":195.51,"h":202.52,"l":194,"c":200.16,"v":1754000},{"d":"2019-10-14","o":200.16,"h":206.7,"l":199.8,"c":205.15,"v":1077900},{"d":"2019-10-15","o":208.02,"h":209.48,"l":205.06,"c":209.25,"v":1024400},{"d":"2019-10-16","o":208.98,"h":212.65,"l":208.1,"c":211.56,"v":827400},{"d":"2019-10-17","o":212.23,"h":215.2,"l":209.22,"c":213.92,"v":838400},{"d":"2019-10-18","o":214.68,"h":216.43,"l":210.28,"c":213.88,"v":1027800},{"d":"2019-10-21","o":214.88,"h":215.6,"l":209.6,"c":210.04,"v":1393600},{"d":"2019-10-22","o":210.98,"h":215.6,"l":207.03,"c":213.6,"v":1157400},{"d":"2019-10-23","o":213.19,"h":218.17,"l":210.73,"c":217.5,"v":1186500},{"d":"2019-10-24","o":237.3,"h":251.7,"l":233.41,"c":249.47,"v":4091100},{"d":"2019-10-25","o":245.84,"h":246.4,"l":240.23,"c":243.38,"v":1127000},{"d":"2019-10-28","o":243.36,"h":253.45,"l":241.76,"c":250.42,"v":1163500},{"d":"2019-10-29","o":250.04,"h":257.63,"l":248.26,"c":256.12,"v":1104200},{"d":"2019-10-30","o":255.65,"h":255.65,"l":247.54,"c":252.71,"v":812400},{"d":"2019-10-31","o":251.32,"h":253.41,"l":246.16,"c":252.29,"v":702700},{"d":"2019-11-01","o":254.31,"h":261.87,"l":253.02,"c":257.04,"v":935400},{"d":"2019-11-04","o":258.25,"h":260.17,"l":255.11,"c":258.77,"v":815800},{"d":"2019-11-05","o":258.87,"h":260.2,"l":255.15,"c":257.91,"v":833900},{"d":"2019-11-06","o":257.83,"h":260.49,"l":255.11,"c":256.16,"v":931100},{"d":"2019-11-07","o":257.92,"h":261.6,"l":253.33,"c":258.94,"v":844700},{"d":"2019-11-08","o":258.18,"h":261.28,"l":255.65,"c":259.92,"v":685500},{"d":"2019-11-11","o":258.69,"h":260.72,"l":257.51,"c":258.6,"v":527300},{"d":"2019-11-12","o":258.42,"h":262.5,"l":257.07,"c":258.97,"v":548200},{"d":"2019-11-13","o":257.32,"h":261,"l":255.27,"c":259.63,"v":382800},{"d":"2019-11-14","o":260.26,"h":262.02,"l":259,"c":260.44,"v":392300},{"d":"2019-11-15","o":260.48,"h":265.24,"l":259.2,"c":263.92,"v":602200},{"d":"2019-11-18","o":266.6,"h":269.43,"l":265,"c":268.51,"v":801600},{"d":"2019-11-19","o":269.6,"h":272.86,"l":266.22,"c":271.6,"v":605900},{"d":"2019-11-20","o":269.84,"h":271.39,"l":264.96,"c":268.77,"v":601900},{"d":"2019-11-21","o":269,"h":273,"l":267.43,"c":272.14,"v":500400},{"d":"2019-11-22","o":271.07,"h":275.74,"l":268.7,"c":274.4,"v":639200},{"d":"2019-11-25","o":276,"h":279.88,"l":275.03,"c":278.07,"v":655600},{"d":"2019-11-26","o":277.67,"h":281.57,"l":277.2,"c":277.7,"v":647300},{"d":"2019-11-27","o":279.01,"h":280.72,"l":278.08,"c":279.62,"v":442800},{"d":"2019-11-29","o":278.85,"h":279.8,"l":276.02,"c":277.34,"v":266200},{"d":"2019-12-02","o":276.54,"h":278.99,"l":269.54,"c":274.34,"v":616000},{"d":"2019-12-03","o":271.12,"h":276.6,"l":266.11,"c":276.36,"v":500100},{"d":"2019-12-04","o":277.26,"h":279.5,"l":275.82,"c":277.71,"v":486100},{"d":"2019-12-05","o":279.02,"h":279.05,"l":273.57,"c":274.53,"v":434600},{"d":"2019-12-06","o":276.45,"h":278.49,"l":274.11,"c":275.72,"v":585500},{"d":"2019-12-09","o":275.21,"h":277.21,"l":273.18,"c":273.46,"v":456400},{"d":"2019-12-10","o":273.05,"h":274.16,"l":269.5,"c":273.65,"v":490800},{"d":"2019-12-11","o":273.85,"h":278.93,"l":273.13,"c":275.23,"v":539700},{"d":"2019-12-12","o":275.9,"h":276.34,"l":266.29,"c":268.39,"v":915300},{"d":"2019-12-13","o":268.15,"h":268.15,"l":257.43,"c":266.06,"v":1011700},{"d":"2019-12-16","o":267.34,"h":271.98,"l":267.34,"c":270.01,"v":726400},{"d":"2019-12-17","o":269.68,"h":270.29,"l":266.75,"c":268.29,"v":637200},{"d":"2019-12-18","o":269.48,"h":274.03,"l":268.85,"c":272.61,"v":745000},{"d":"2019-12-19","o":272.18,"h":276.94,"l":271.01,"c":273.75,"v":589400},{"d":"2019-12-20","o":275.32,"h":275.32,"l":270.15,"c":272.89,"v":1270400},{"d":"2019-12-23","o":273.38,"h":278.81,"l":272.07,"c":278.14,"v":543800},{"d":"2019-12-24","o":276.92,"h":278.82,"l":274.62,"c":277.89,"v":200000},{"d":"2019-12-26","o":277.43,"h":279.54,"l":276.16,"c":278.26,"v":258500},{"d":"2019-12-27","o":278.75,"h":279.9,"l":275.21,"c":277.64,"v":332200},{"d":"2019-12-30","o":277.83,"h":279.33,"l":274.71,"c":275.63,"v":429500},{"d":"2019-12-31","o":275.17,"h":280.68,"l":275.17,"c":279.04,"v":548700},{"d":"2020-01-02","o":281.2,"h":284.14,"l":278.61,"c":283.68,"v":789700},{"d":"2020-01-03","o":279.1,"h":282.02,"l":278.68,"c":280.44,"v":488800},{"d":"2020-01-06","o":276.68,"h":286.18,"l":276.4,"c":285.88,"v":775700},{"d":"2020-01-07","o":285.92,"h":286.45,"l":281.47,"c":283.06,"v":522900},{"d":"2020-01-08","o":284.14,"h":287.69,"l":281,"c":286,"v":602600},{"d":"2020-01-09","o":290.77,"h":301.65,"l":290,"c":296.54,"v":1331300},{"d":"2020-01-10","o":297.21,"h":299.07,"l":292.63,"c":293.33,"v":589200},{"d":"2020-01-13","o":295.65,"h":299.87,"l":293.07,"c":298.07,"v":468100},{"d":"2020-01-14","o":286.18,"h":294.91,"l":282.01,"c":287.61,"v":1082300},{"d":"2020-01-15","o":285.69,"h":287.26,"l":269.46,"c":274.1,"v":1571500},{"d":"2020-01-16","o":271.84,"h":285.24,"l":271.84,"c":285.03,"v":959300},{"d":"2020-01-17","o":285.69,"h":287.77,"l":278.64,"c":280.7,"v":793400},{"d":"2020-01-21","o":280.56,"h":282,"l":272.29,"c":273.17,"v":858200},{"d":"2020-01-22","o":274.89,"h":281.8,"l":274.89,"c":279.31,"v":832500},{"d":"2020-01-23","o":280.01,"h":280.01,"l":269.61,"c":270.78,"v":982100},{"d":"2020-01-24","o":272.11,"h":278.39,"l":269.43,"c":269.98,"v":964400},{"d":"2020-01-27","o":264,"h":264.42,"l":252.5,"c":260.91,"v":1025300},{"d":"2020-01-28","o":265.81,"h":268.68,"l":262.56,"c":267.82,"v":690400},{"d":"2020-01-29","o":266.19,"h":268.92,"l":261.51,"c":261.6,"v":1391600},{"d":"2020-01-30","o":248.74,"h":264.45,"l":248.35,"c":262.89,"v":1833100},{"d":"2020-01-31","o":260.96,"h":261.49,"l":251.52,"c":257.1,"v":1207300},{"d":"2020-02-03","o":257.5,"h":259.62,"l":251.88,"c":253.02,"v":1142900},{"d":"2020-02-04","o":256.93,"h":257.86,"l":254.12,"c":256.52,"v":994200},{"d":"2020-02-05","o":260.05,"h":269.34,"l":258,"c":267.5,"v":1128300},{"d":"2020-02-06","o":267.99,"h":267.99,"l":261.44,"c":266.76,"v":714100},{"d":"2020-02-07","o":265,"h":265,"l":258.09,"c":258.67,"v":609900},{"d":"2020-02-10","o":257.75,"h":259.35,"l":253.21,"c":259.03,"v":766800},{"d":"2020-02-11","o":259.51,"h":265.85,"l":259.29,"c":264.46,"v":591200},{"d":"2020-02-12","o":265.18,"h":276.11,"l":265.18,"c":273.61,"v":863000},{"d":"2020-02-13","o":271.11,"h":275.2,"l":265.47,"c":272.97,"v":545800},{"d":"2020-02-14","o":274.25,"h":277.48,"l":270.03,"c":274.95,"v":732900},{"d":"2020-02-18","o":273,"h":273.5,"l":264.7,"c":269.93,"v":639300},{"d":"2020-02-19","o":271.26,"h":277.68,"l":271.26,"c":277.15,"v":524100},{"d":"2020-02-20","o":277.24,"h":277.24,"l":270,"c":272.49,"v":584400},{"d":"2020-02-21","o":270.8,"h":270.8,"l":258.5,"c":260.26,"v":791700},{"d":"2020-02-24","o":245.36,"h":248.99,"l":238.5,"c":240.11,"v":1367700},{"d":"2020-02-25","o":241.45,"h":242.51,"l":229.25,"c":229.61,"v":1134900},{"d":"2020-02-26","o":232.69,"h":236.69,"l":226.75,"c":227.54,"v":720200},{"d":"2020-02-27","o":222.25,"h":234.4,"l":217.07,"c":223.97,"v":1049800},{"d":"2020-02-28","o":215.33,"h":220.47,"l":211.01,"c":218.35,"v":1738800},{"d":"2020-03-02","o":218.91,"h":230.49,"l":212.94,"c":230.22,"v":1325200},{"d":"2020-03-03","o":229.44,"h":238.68,"l":222,"c":224.56,"v":1065000},{"d":"2020-03-04","o":228.32,"h":234.99,"l":225.14,"c":234.7,"v":924300},{"d":"2020-03-05","o":229.54,"h":236.58,"l":226.52,"c":230.69,"v":1101100},{"d":"2020-03-06","o":219.77,"h":226.58,"l":218.8,"c":225.17,"v":1061000},{"d":"2020-03-09","o":209.26,"h":221.5,"l":202.95,"c":216.84,"v":1313600},{"d":"2020-03-10","o":221.56,"h":229.67,"l":216.85,"c":228.16,"v":1006500},{"d":"2020-03-11","o":221.43,"h":223.15,"l":199.46,"c":202.18,"v":1588000},{"d":"2020-03-12","o":182.23,"h":194.4,"l":174.57,"c":180.12,"v":1874800},{"d":"2020-03-13","o":190,"h":195.97,"l":179.05,"c":195.88,"v":1240400},{"d":"2020-03-16","o":170.65,"h":172.9,"l":161.38,"c":161.72,"v":1513400},{"d":"2020-03-17","o":165.43,"h":171.68,"l":147.08,"c":169.25,"v":1882700},{"d":"2020-03-18","o":158.79,"h":163.82,"l":135,"c":145.76,"v":1614000},{"d":"2020-03-19","o":141.29,"h":146.79,"l":127.88,"c":142.23,"v":1832200},{"d":"2020-03-20","o":144.95,"h":157.94,"l":142.62,"c":144.82,"v":1759400},{"d":"2020-03-23","o":146.25,"h":148.66,"l":133,"c":137.72,"v":1631500},{"d":"2020-03-24","o":149.53,"h":165.8,"l":146.54,"c":165.28,"v":1477900},{"d":"2020-03-25","o":170.37,"h":194.48,"l":168.01,"c":183.68,"v":2143400},{"d":"2020-03-26","o":182.9,"h":200.62,"l":182.5,"c":191.64,"v":1528800},{"d":"2020-03-27","o":180.5,"h":182.01,"l":173.39,"c":177.04,"v":1168200},{"d":"2020-03-30","o":174.69,"h":180.79,"l":170.33,"c":179.92,"v":1222500},{"d":"2020-03-31","o":177.99,"h":182.54,"l":169.76,"c":173.95,"v":1270500},{"d":"2020-04-01","o":164.09,"h":170.62,"l":153.19,"c":157.2,"v":1513100},{"d":"2020-04-02","o":155.07,"h":160.7,"l":150.38,"c":152.07,"v":1316700},{"d":"2020-04-03","o":151.37,"h":158.96,"l":151.37,"c":154.2,"v":1464400},{"d":"2020-04-06","o":167.05,"h":177.88,"l":164.04,"c":176.74,"v":1574900},{"d":"2020-04-07","o":189.7,"h":194.75,"l":172.44,"c":174.55,"v":1496900},{"d":"2020-04-08","o":176.84,"h":185.94,"l":174.43,"c":184.41,"v":1805200},{"d":"2020-04-09","o":183.87,"h":197.99,"l":181.86,"c":193.19,"v":1765500},{"d":"2020-04-13","o":189.34,"h":190.43,"l":178.9,"c":185.72,"v":1071300},{"d":"2020-04-14","o":189.11,"h":193.44,"l":187.04,"c":190,"v":885300},{"d":"2020-04-15","o":182.11,"h":186.87,"l":181.17,"c":183.83,"v":920400},{"d":"2020-04-16","o":185.77,"h":187.57,"l":178.7,"c":180.34,"v":1110700},{"d":"2020-04-17","o":188.37,"h":193.38,"l":183.99,"c":193,"v":1340500},{"d":"2020-04-20","o":189.77,"h":205,"l":188.39,"c":196.71,"v":1388100},{"d":"2020-04-21","o":191.08,"h":193.82,"l":184.67,"c":187.26,"v":1051100},{"d":"2020-04-22","o":190.9,"h":197.26,"l":187.64,"c":190.03,"v":1122400},{"d":"2020-04-23","o":190.34,"h":195.99,"l":187.76,"c":188.57,"v":1013800},{"d":"2020-04-24","o":189.71,"h":194.22,"l":186.65,"c":191.97,"v":829400},{"d":"2020-04-27","o":193.45,"h":196.99,"l":192.41,"c":196.67,"v":1009300},{"d":"2020-04-28","o":201.52,"h":208,"l":198.25,"c":203.51,"v":1446000},{"d":"2020-04-29","o":206.41,"h":227.44,"l":205.6,"c":220.58,"v":2182400},{"d":"2020-04-30","o":215,"h":219.94,"l":206.4,"c":214.85,"v":2504300},{"d":"2020-05-01","o":208.08,"h":209.02,"l":201.01,"c":203.26,"v":1341800},{"d":"2020-05-04","o":199.4,"h":210.31,"l":197.14,"c":210.14,"v":1158200},{"d":"2020-05-05","o":214.81,"h":219.99,"l":207.58,"c":208.61,"v":1337100},{"d":"2020-05-06","o":210.31,"h":218.58,"l":209.02,"c":215.93,"v":1125800},{"d":"2020-05-07","o":218.41,"h":221.99,"l":210.5,"c":213.5,"v":1263500},{"d":"2020-05-08","o":217.29,"h":217.76,"l":207.02,"c":210.03,"v":844200},{"d":"2020-05-11","o":207.71,"h":217.65,"l":206.43,"c":214.3,"v":941500},{"d":"2020-05-12","o":216.37,"h":216.64,"l":206.44,"c":206.45,"v":1067000},{"d":"2020-05-13","o":204.19,"h":205.07,"l":197.54,"c":200.98,"v":1169600},{"d":"2020-05-14","o":196.66,"h":206.26,"l":195.56,"c":206.09,"v":883800},{"d":"2020-05-15","o":201.08,"h":205.65,"l":199.56,"c":203.67,"v":950600},{"d":"2020-05-18","o":213.25,"h":234.34,"l":210,"c":229.42,"v":1829100},{"d":"2020-05-19","o":229.42,"h":229.98,"l":224.29,"c":224.37,"v":1159400},{"d":"2020-05-20","o":227.98,"h":240.72,"l":226.15,"c":236.02,"v":1382400},{"d":"2020-05-21","o":235,"h":240.09,"l":232.23,"c":235.96,"v":879400},{"d":"2020-05-22","o":237.23,"h":245.5,"l":235.35,"c":243.74,"v":967900},{"d":"2020-05-26","o":252.3,"h":255.65,"l":244.65,"c":247.9,"v":1220900},{"d":"2020-05-27","o":251.36,"h":252.36,"l":238.44,"c":251.41,"v":1101000},{"d":"2020-05-28","o":253.08,"h":254.98,"l":248.01,"c":249.18,"v":854800},{"d":"2020-05-29","o":247.67,"h":252.85,"l":242.6,"c":245.62,"v":1461300},{"d":"2020-06-01","o":247.34,"h":250.85,"l":243.8,"c":250.55,"v":806400},{"d":"2020-06-02","o":253.09,"h":263.83,"l":251,"c":263.79,"v":1248600},{"d":"2020-06-03","o":265,"h":272.94,"l":263.13,"c":268.35,"v":877600},{"d":"2020-06-04","o":268.11,"h":271,"l":258.83,"c":260.07,"v":913900},{"d":"2020-06-05","o":267.85,"h":288.88,"l":267.05,"c":288.21,"v":1900000},{"d":"2020-06-08","o":286.31,"h":292.04,"l":285.21,"c":289.75,"v":1205800},{"d":"2020-06-09","o":286,"h":287.51,"l":279.42,"c":279.71,"v":1316300},{"d":"2020-06-10","o":280,"h":283.91,"l":266.61,"c":267.56,"v":1277900},{"d":"2020-06-11","o":254.44,"h":255,"l":237.24,"c":238.28,"v":1583200},{"d":"2020-06-12","o":250.64,"h":257.34,"l":243.94,"c":251.4,"v":1305800},{"d":"2020-06-15","o":244.96,"h":259.83,"l":241.57,"c":258.8,"v":738400},{"d":"2020-06-16","o":268.23,"h":273.83,"l":260.02,"c":264.79,"v":804400},{"d":"2020-06-17","o":269.1,"h":269.1,"l":261.12,"c":262.21,"v":499600},{"d":"2020-06-18","o":261.09,"h":268,"l":258.39,"c":264.61,"v":774800},{"d":"2020-06-19","o":269.06,"h":271.06,"l":257.05,"c":260.91,"v":1062400},{"d":"2020-06-22","o":261.85,"h":262.43,"l":255.79,"c":260.5,"v":641300},{"d":"2020-06-23","o":263.11,"h":268.88,"l":262.96,"c":267.41,"v":735500},{"d":"2020-06-24","o":261.97,"h":265.57,"l":253.29,"c":257.65,"v":988800},{"d":"2020-06-25","o":255.44,"h":258.31,"l":251.11,"c":257.43,"v":693500},{"d":"2020-06-26","o":258.03,"h":265.9,"l":254.69,"c":263.14,"v":1452500},{"d":"2020-06-29","o":265.34,"h":268,"l":259.16,"c":266.48,"v":595200},{"d":"2020-06-30","o":266.67,"h":275.81,"l":264.37,"c":274.44,"v":862500},{"d":"2020-07-01","o":275.95,"h":280.61,"l":272.56,"c":273.84,"v":690200},{"d":"2020-07-02","o":279.15,"h":285.6,"l":276.65,"c":279.93,"v":696300},{"d":"2020-07-06","o":284.15,"h":288.13,"l":279.94,"c":282.44,"v":787700},{"d":"2020-07-07","o":281.88,"h":284.49,"l":274.41,"c":274.71,"v":449400},{"d":"2020-07-08","o":274.35,"h":279.29,"l":272.25,"c":278.39,"v":551600},{"d":"2020-07-09","o":278.67,"h":279.81,"l":268.77,"c":274.08,"v":592400},{"d":"2020-07-10","o":273.6,"h":274,"l":269.93,"c":273.29,"v":764200},{"d":"2020-07-13","o":274.93,"h":279.46,"l":269.45,"c":270.24,"v":647900},{"d":"2020-07-14","o":269.04,"h":299.96,"l":267.63,"c":299.62,"v":1604400},{"d":"2020-07-15","o":303.52,"h":321.49,"l":302,"c":314.3,"v":1867200},{"d":"2020-07-16","o":308.81,"h":313.77,"l":305.87,"c":309,"v":665900},{"d":"2020-07-17","o":312.83,"h":326.36,"l":310.33,"c":322.3,"v":1002700},{"d":"2020-07-20","o":310.47,"h":315.46,"l":309.04,"c":312.97,"v":931100},{"d":"2020-07-21","o":316.12,"h":319.2,"l":312.19,"c":315.33,"v":694100},{"d":"2020-07-22","o":315,"h":319.5,"l":312.49,"c":317.97,"v":840500},{"d":"2020-07-23","o":305.5,"h":314.4,"l":296.73,"c":299.05,"v":2345100},{"d":"2020-07-24","o":298.06,"h":303.3,"l":293.93,"c":298.14,"v":796300},{"d":"2020-07-27","o":296.4,"h":309.46,"l":294.57,"c":308.75,"v":649300},{"d":"2020-07-28","o":307.87,"h":308.47,"l":299.06,"c":299.11,"v":448500},{"d":"2020-07-29","o":299.07,"h":306.49,"l":299.07,"c":300.24,"v":816900},{"d":"2020-07-30","o":296.83,"h":296.83,"l":289.73,"c":296.13,"v":755000},{"d":"2020-07-31","o":297.43,"h":297.6,"l":288.53,"c":293.82,"v":579000},{"d":"2020-08-03","o":296.01,"h":297.75,"l":287,"c":287.36,"v":627400},{"d":"2020-08-04","o":286.65,"h":289.29,"l":279.83,"c":288.27,"v":824700},{"d":"2020-08-05","o":289.7,"h":299.66,"l":287.23,"c":298.51,"v":719800},{"d":"2020-08-06","o":294.52,"h":301.9,"l":292.34,"c":301.8,"v":633000},{"d":"2020-08-07","o":301.1,"h":309.1,"l":299.99,"c":305.81,"v":818600},{"d":"2020-08-10","o":305.37,"h":307.21,"l":298.86,"c":302.9,"v":552000},{"d":"2020-08-11","o":304.95,"h":311.43,"l":302.6,"c":304.13,"v":699900},{"d":"2020-08-12","o":306.27,"h":309.75,"l":303.88,"c":307.98,"v":360600},{"d":"2020-08-13","o":308.56,"h":316.28,"l":306.99,"c":312.22,"v":443600},{"d":"2020-08-14","o":311.01,"h":312.89,"l":305.71,"c":306.96,"v":334100},{"d":"2020-08-17","o":310.67,"h":314.89,"l":308.82,"c":309.52,"v":590200},{"d":"2020-08-18","o":310.87,"h":311,"l":304.58,"c":306.07,"v":431200},{"d":"2020-08-19","o":307.48,"h":308.45,"l":301.07,"c":301.51,"v":398200},{"d":"2020-08-20","o":300,"h":302.1,"l":295.23,"c":297.25,"v":449200},{"d":"2020-08-21","o":296.27,"h":299.84,"l":293.63,"c":294.29,"v":464000},{"d":"2020-08-24","o":297.31,"h":303.35,"l":293.13,"c":295.08,"v":624300},{"d":"2020-08-25","o":296.03,"h":297.27,"l":289.52,"c":296.68,"v":580500},{"d":"2020-08-26","o":294.12,"h":301.93,"l":291.23,"c":300.7,"v":673800},{"d":"2020-08-27","o":300.27,"h":310.35,"l":299.26,"c":305.64,"v":739000},{"d":"2020-08-28","o":306,"h":306.24,"l":299.8,"c":300.58,"v":418700},{"d":"2020-08-31","o":300.21,"h":300.94,"l":295.03,"c":296.98,"v":575000},{"d":"2020-09-01","o":297.1,"h":307.25,"l":293.33,"c":305.43,"v":714000},{"d":"2020-09-02","o":307.72,"h":324.88,"l":306.64,"c":324.43,"v":870900},{"d":"2020-09-03","o":324.45,"h":325,"l":310.68,"c":314.52,"v":810700},{"d":"2020-09-04","o":318,"h":318,"l":299.33,"c":309,"v":837500},{"d":"2020-09-08","o":299.99,"h":313.81,"l":299.03,"c":309.22,"v":916300},{"d":"2020-09-09","o":310.07,"h":328.84,"l":310.07,"c":323.92,"v":946100},{"d":"2020-09-10","o":324.06,"h":333.07,"l":324,"c":327.95,"v":1093200},{"d":"2020-09-11","o":328.95,"h":333,"l":314,"c":317.66,"v":746200},{"d":"2020-09-14","o":319.49,"h":326.6,"l":319.49,"c":323.46,"v":454100},{"d":"2020-09-15","o":326.93,"h":339.73,"l":324.73,"c":335.24,"v":796000},{"d":"2020-09-16","o":338.23,"h":340.29,"l":328.74,"c":329.86,"v":610600},{"d":"2020-09-17","o":323.37,"h":329.26,"l":319.02,"c":328.03,"v":620500},{"d":"2020-09-18","o":329.6,"h":333.13,"l":314.97,"c":320.97,"v":909200},{"d":"2020-09-21","o":314.79,"h":322.56,"l":302.04,"c":322.3,"v":642600},{"d":"2020-09-22","o":326.76,"h":327.02,"l":313.98,"c":322.57,"v":492700},{"d":"2020-09-23","o":322.04,"h":325,"l":307.38,"c":308.32,"v":578800},{"d":"2020-09-24","o":306.15,"h":316.43,"l":297.44,"c":311.88,"v":734200},{"d":"2020-09-25","o":310.03,"h":320.95,"l":307.17,"c":317.93,"v":479800},{"d":"2020-09-28","o":324.93,"h":328.78,"l":320.99,"c":322.86,"v":522100},{"d":"2020-09-29","o":323.9,"h":328.92,"l":320,"c":320.17,"v":452400},{"d":"2020-09-30","o":322.56,"h":332.88,"l":320.29,"c":327.36,"v":687000},{"d":"2020-10-01","o":333.64,"h":333.64,"l":313.86,"c":317.61,"v":856900},{"d":"2020-10-02","o":312.02,"h":319.13,"l":310.03,"c":314.89,"v":544600},{"d":"2020-10-05","o":317.63,"h":320.31,"l":312.72,"c":319.51,"v":645800},{"d":"2020-10-06","o":322.19,"h":327.91,"l":315.24,"c":316.08,"v":499400},{"d":"2020-10-07","o":320.4,"h":327.09,"l":320.4,"c":323.62,"v":488400},{"d":"2020-10-08","o":325.59,"h":328.56,"l":321.86,"c":327.57,"v":346100},{"d":"2020-10-09","o":331.39,"h":331.86,"l":325.18,"c":328.64,"v":384200},{"d":"2020-10-12","o":334.99,"h":339.77,"l":330.9,"c":335.75,"v":603800},{"d":"2020-10-13","o":334.48,"h":336.26,"l":329.02,"c":330.82,"v":525000},{"d":"2020-10-14","o":333.53,"h":337.2,"l":328.39,"c":333.1,"v":555500},{"d":"2020-10-15","o":330.11,"h":338.12,"l":330,"c":336.67,"v":616500},{"d":"2020-10-16","o":338.89,"h":343,"l":335.08,"c":336.52,"v":548800},{"d":"2020-10-19","o":339,"h":343.21,"l":322.87,"c":326.84,"v":660500},{"d":"2020-10-20","o":330.14,"h":339.68,"l":327.91,"c":334.6,"v":565300},{"d":"2020-10-21","o":334.2,"h":338.68,"l":328.97,"c":335.81,"v":892600},{"d":"2020-10-22","o":424.32,"h":459,"l":424,"c":453.23,"v":5114700},{"d":"2020-10-23","o":451.34,"h":470.43,"l":444.77,"c":469.56,"v":1959900},{"d":"2020-10-26","o":462.73,"h":475.37,"l":447.93,"c":454.51,"v":1641100},{"d":"2020-10-27","o":455.35,"h":469.91,"l":450.92,"c":455.09,"v":803000},{"d":"2020-10-28","o":447.81,"h":450.48,"l":439,"c":439.51,"v":801800},{"d":"2020-10-29","o":436.6,"h":442.86,"l":428.88,"c":436.57,"v":774500},{"d":"2020-10-30","o":432,"h":435.9,"l":417.36,"c":426.08,"v":767500},{"d":"2020-11-02","o":432.1,"h":458.44,"l":430.37,"c":458.44,"v":1247300},{"d":"2020-11-03","o":460.23,"h":465.66,"l":453.16,"c":465.01,"v":799500},{"d":"2020-11-04","o":472.23,"h":484.5,"l":471.01,"c":483.46,"v":960200},{"d":"2020-11-05","o":486.47,"h":498.67,"l":486.47,"c":491.91,"v":890800},{"d":"2020-11-06","o":490.45,"h":491.5,"l":476.12,"c":477.85,"v":664400},{"d":"2020-11-09","o":501,"h":507.05,"l":476.79,"c":476.99,"v":957200},{"d":"2020-11-10","o":484.48,"h":484.48,"l":457.61,"c":464.32,"v":742100},{"d":"2020-11-11","o":464.7,"h":469.59,"l":456.48,"c":461.78,"v":543900},{"d":"2020-11-12","o":455.72,"h":464.85,"l":449.03,"c":452.76,"v":621500},{"d":"2020-11-13","o":455.77,"h":461.17,"l":452.25,"c":457.26,"v":421500},{"d":"2020-11-16","o":463.24,"h":466.75,"l":450.89,"c":457.17,"v":481000},{"d":"2020-11-17","o":452,"h":456.41,"l":444.75,"c":451.38,"v":516500},{"d":"2020-11-18","o":449.06,"h":455.15,"l":442.87,"c":444.61,"v":509100},{"d":"2020-11-19","o":443.54,"h":447.14,"l":439.71,"c":441.35,"v":408900},{"d":"2020-11-20","o":443.39,"h":452.57,"l":439.86,"c":446.45,"v":560100},{"d":"2020-11-23","o":452.15,"h":479.54,"l":449.47,"c":476.58,"v":814600},{"d":"2020-11-24","o":483.01,"h":486,"l":465.46,"c":475.1,"v":633900},{"d":"2020-11-25","o":470.69,"h":474.61,"l":465.76,"c":473.69,"v":415800},{"d":"2020-11-27","o":470.92,"h":477.17,"l":468.14,"c":475.5,"v":249800},{"d":"2020-11-30","o":472.4,"h":483.88,"l":471.31,"c":481.29,"v":1113800},{"d":"2020-12-01","o":487.46,"h":508.96,"l":485.6,"c":500.1,"v":1162100},{"d":"2020-12-02","o":496.57,"h":507.64,"l":491.79,"c":505.48,"v":553200},{"d":"2020-12-03","o":506.24,"h":516.29,"l":505.31,"c":511,"v":583500},{"d":"2020-12-04","o":511.96,"h":524.88,"l":510.32,"c":521.72,"v":635200},{"d":"2020-12-07","o":521.9,"h":524.61,"l":515.5,"c":517.71,"v":533100},{"d":"2020-12-08","o":516.75,"h":518.17,"l":509.27,"c":515.76,"v":458100},{"d":"2020-12-09","o":516.24,"h":520.88,"l":507.31,"c":509.01,"v":463500},{"d":"2020-12-10","o":506.89,"h":511.32,"l":499.57,"c":508.39,"v":376700},{"d":"2020-12-11","o":507,"h":509.5,"l":498.26,"c":507.08,"v":305900},{"d":"2020-12-14","o":510.9,"h":522.34,"l":502.31,"c":504.31,"v":426900},{"d":"2020-12-15","o":511.8,"h":519.06,"l":502.6,"c":516.3,"v":347300},{"d":"2020-12-16","o":511.08,"h":520.38,"l":510.27,"c":516.34,"v":399300},{"d":"2020-12-17","o":522,"h":527.25,"l":516.95,"c":526.72,"v":535900},{"d":"2020-12-18","o":533.01,"h":535,"l":521.65,"c":529.92,"v":896700},{"d":"2020-12-21","o":518.09,"h":531.6,"l":513.34,"c":530.71,"v":449500},{"d":"2020-12-22","o":531.99,"h":536.6,"l":527.6,"c":536.59,"v":435600},{"d":"2020-12-23","o":540.52,"h":543.65,"l":524.99,"c":525,"v":308200},{"d":"2020-12-24","o":528.14,"h":529.21,"l":521.13,"c":528.03,"v":163700},{"d":"2020-12-28","o":532.32,"h":532.74,"l":518.84,"c":520.86,"v":246900},{"d":"2020-12-29","o":524.92,"h":525.77,"l":512.8,"c":520.45,"v":223700},{"d":"2020-12-30","o":522.29,"h":527.97,"l":519.75,"c":524.32,"v":250200},{"d":"2020-12-31","o":526.87,"h":535.4,"l":523.33,"c":534.38,"v":320900},{"d":"2021-01-04","o":549.61,"h":560,"l":519.7,"c":526.46,"v":602400},{"d":"2021-01-05","o":526.97,"h":544.07,"l":526.77,"c":543.65,"v":344800},{"d":"2021-01-06","o":534.33,"h":546.48,"l":531.46,"c":540.39,"v":429000},{"d":"2021-01-07","o":547.78,"h":561.35,"l":544.27,"c":558.36,"v":513900},{"d":"2021-01-08","o":561.63,"h":579.5,"l":559,"c":570.53,"v":464200},{"d":"2021-01-11","o":565.01,"h":566.1,"l":551.83,"c":557.04,"v":351800},{"d":"2021-01-12","o":552.34,"h":562.39,"l":548.41,"c":552.88,"v":329000},{"d":"2021-01-13","o":551.26,"h":553.76,"l":543.91,"c":551.14,"v":322000},{"d":"2021-01-14","o":546.51,"h":561.12,"l":543.01,"c":554.64,"v":304700},{"d":"2021-01-15","o":553.19,"h":569.66,"l":548,"c":567.23,"v":551700},{"d":"2021-01-19","o":574.72,"h":574.72,"l":545.08,"c":557.41,"v":606900},{"d":"2021-01-20","o":568.84,"h":575.92,"l":560.07,"c":564.37,"v":401800},{"d":"2021-01-21","o":563.97,"h":565.32,"l":543.32,"c":543.81,"v":402600},{"d":"2021-01-22","o":546.85,"h":546.85,"l":531.17,"c":534.08,"v":690700},{"d":"2021-01-25","o":533.39,"h":540.74,"l":510.11,"c":539.47,"v":568800},{"d":"2021-01-26","o":541.27,"h":545,"l":530.06,"c":535.1,"v":469400},{"d":"2021-01-27","o":519.33,"h":527.69,"l":507.77,"c":509.64,"v":859100},{"d":"2021-01-28","o":509.36,"h":547.57,"l":509.36,"c":536.58,"v":681500},{"d":"2021-01-29","o":525.16,"h":530.54,"l":517.54,"c":525.38,"v":686200},{"d":"2021-02-01","o":539.93,"h":544.75,"l":527.02,"c":543.05,"v":538500},{"d":"2021-02-02","o":551.78,"h":567.83,"l":548.01,"c":557.77,"v":790900},{"d":"2021-02-03","o":557.49,"h":557.49,"l":541.17,"c":546.18,"v":756300},{"d":"2021-02-04","o":607.5,"h":634.46,"l":600.95,"c":615.16,"v":1758800},{"d":"2021-02-05","o":622.09,"h":624.54,"l":614.01,"c":620.45,"v":656500},{"d":"2021-02-08","o":622.19,"h":630.04,"l":595.78,"c":602.44,"v":618300},{"d":"2021-02-09","o":601.39,"h":618.84,"l":601.39,"c":615,"v":426900},{"d":"2021-02-10","o":618.07,"h":618.07,"l":598.21,"c":605.78,"v":454100},{"d":"2021-02-11","o":611.77,"h":611.77,"l":591.15,"c":599,"v":469200},{"d":"2021-02-12","o":601.86,"h":609.99,"l":595.16,"c":609.58,"v":394900},{"d":"2021-02-16","o":612.69,"h":615.76,"l":604.07,"c":614.21,"v":404600},{"d":"2021-02-17","o":603.67,"h":611.96,"l":589,"c":599.53,"v":398300},{"d":"2021-02-18","o":596.07,"h":600.09,"l":584.55,"c":594.99,"v":288100},{"d":"2021-02-19","o":595.91,"h":601.93,"l":593.15,"c":599.25,"v":372400},{"d":"2021-02-22","o":590.37,"h":596.89,"l":578.12,"c":579.54,"v":616200},{"d":"2021-02-23","o":563.28,"h":572.61,"l":552.91,"c":567.81,"v":816200},{"d":"2021-02-24","o":560.13,"h":577.44,"l":553.85,"c":573.26,"v":647500},{"d":"2021-02-25","o":578.87,"h":581.67,"l":547.73,"c":556.11,"v":810700},{"d":"2021-02-26","o":561.46,"h":574.98,"l":554.2,"c":567.11,"v":1105600},{"d":"2021-03-01","o":567.57,"h":577.8,"l":557.79,"c":565.11,"v":1015900},{"d":"2021-03-02","o":565,"h":576.35,"l":558,"c":563.21,"v":933300},{"d":"2021-03-03","o":559,"h":560,"l":525.77,"c":527.43,"v":832000},{"d":"2021-03-04","o":523.7,"h":535.21,"l":510,"c":520.45,"v":1053500},{"d":"2021-03-05","o":525,"h":539.94,"l":504.03,"c":536.46,"v":953400},{"d":"2021-03-08","o":532.28,"h":538.2,"l":494.45,"c":496.07,"v":945400},{"d":"2021-03-09","o":511.16,"h":527.02,"l":511.16,"c":515.87,"v":933600},{"d":"2021-03-10","o":527.44,"h":534.82,"l":509.21,"c":511.79,"v":661300},{"d":"2021-03-11","o":529.31,"h":544.92,"l":523.9,"c":544,"v":668300},{"d":"2021-03-12","o":538.65,"h":538.65,"l":529.23,"c":536.44,"v":428400},{"d":"2021-03-15","o":551.09,"h":560.18,"l":540.61,"c":558.85,"v":733600},{"d":"2021-03-16","o":566.41,"h":566.65,"l":539.11,"c":542.54,"v":482000},{"d":"2021-03-17","o":532.38,"h":546.49,"l":527.26,"c":540.01,"v":779700},{"d":"2021-03-18","o":527.91,"h":533.41,"l":512.25,"c":514.36,"v":1008600},{"d":"2021-03-19","o":520.97,"h":533.81,"l":513.02,"c":529.46,"v":1012500},{"d":"2021-03-22","o":532.34,"h":538.91,"l":528.19,"c":530.6,"v":639600},{"d":"2021-03-23","o":528.32,"h":531.93,"l":517.18,"c":518.88,"v":699200},{"d":"2021-03-24","o":521,"h":522.49,"l":504.58,"c":506.17,"v":498900},{"d":"2021-03-25","o":502.06,"h":520.24,"l":498,"c":517.87,"v":512600},{"d":"2021-03-26","o":518.81,"h":528.78,"l":511.97,"c":528.34,"v":547000},{"d":"2021-03-29","o":523.19,"h":526.79,"l":502.23,"c":516,"v":522300},{"d":"2021-03-30","o":516.22,"h":526.11,"l":511.13,"c":524.33,"v":518300},{"d":"2021-03-31","o":532,"h":545.21,"l":529.25,"c":541.53,"v":606000},{"d":"2021-04-01","o":546.24,"h":557.15,"l":544,"c":545.05,"v":610000},{"d":"2021-04-05","o":550.33,"h":554.49,"l":544.51,"c":547.94,"v":366100},{"d":"2021-04-06","o":551.54,"h":563.96,"l":547.56,"c":553.84,"v":650200},{"d":"2021-04-07","o":556.01,"h":559.38,"l":545.95,"c":552.56,"v":453900},{"d":"2021-04-08","o":558.87,"h":577.92,"l":556.82,"c":575.75,"v":826800},{"d":"2021-04-09","o":576.52,"h":592.99,"l":575,"c":592.56,"v":951200},{"d":"2021-04-12","o":593.59,"h":602.07,"l":585.66,"c":601.11,"v":524300},{"d":"2021-04-13","o":602.49,"h":608.02,"l":591.63,"c":595.63,"v":390800},{"d":"2021-04-14","o":595.7,"h":604.17,"l":589.26,"c":594.93,"v":395600},{"d":"2021-04-15","o":598.57,"h":608.2,"l":598.57,"c":606.23,"v":443800},{"d":"2021-04-16","o":607.14,"h":608,"l":599.02,"c":606.33,"v":428800},{"d":"2021-04-19","o":608.31,"h":610,"l":593.67,"c":603.72,"v":406300},{"d":"2021-04-20","o":603.85,"h":604.5,"l":588.29,"c":596.2,"v":371600},{"d":"2021-04-21","o":595.63,"h":618,"l":593.18,"c":616.08,"v":400900},{"d":"2021-04-22","o":621.52,"h":627.53,"l":609.75,"c":615.31,"v":447500},{"d":"2021-04-23","o":616,"h":624.79,"l":616,"c":620.12,"v":537900},{"d":"2021-04-26","o":620.98,"h":625.61,"l":613.55,"c":617.24,"v":418900},{"d":"2021-04-27","o":620.41,"h":625.79,"l":613.73,"c":621.76,"v":365400},{"d":"2021-04-28","o":616.12,"h":623.11,"l":611.65,"c":613.36,"v":549200},{"d":"2021-04-29","o":643.16,"h":647.2,"l":590.44,"c":604.34,"v":1263500},{"d":"2021-04-30","o":597.76,"h":615.75,"l":594.22,"c":595.53,"v":660200},{"d":"2021-05-03","o":599.14,"h":610.12,"l":595.6,"c":599.77,"v":633200},{"d":"2021-05-04","o":594.18,"h":594.18,"l":560.5,"c":582.15,"v":1100900},{"d":"2021-05-05","o":587,"h":587.24,"l":568.26,"c":569.25,"v":609000},{"d":"2021-05-06","o":568.69,"h":584.95,"l":560.58,"c":584.72,"v":705600},{"d":"2021-05-07","o":586.08,"h":604,"l":586.08,"c":598.34,"v":694700},{"d":"2021-05-10","o":596.16,"h":596.16,"l":551.28,"c":554.5,"v":866500},{"d":"2021-05-11","o":539.91,"h":570.12,"l":536.23,"c":566.26,"v":824000},{"d":"2021-05-12","o":553.42,"h":557.58,"l":547.51,"c":548.64,"v":651000},{"d":"2021-05-13","o":557.58,"h":559.95,"l":546.02,"c":553.62,"v":421000},{"d":"2021-05-14","o":562.55,"h":572.5,"l":555.98,"c":569.04,"v":367000},{"d":"2021-05-17","o":562.1,"h":567.53,"l":554.97,"c":559.52,"v":369700},{"d":"2021-05-18","o":567.1,"h":582.71,"l":565.51,"c":569.5,"v":653300},{"d":"2021-05-19","o":557.42,"h":572.31,"l":551.01,"c":571.49,"v":502400},{"d":"2021-05-20","o":575,"h":590.53,"l":574.19,"c":587.9,"v":444500},{"d":"2021-05-21","o":594.1,"h":601.39,"l":587.81,"c":591.75,"v":544000},{"d":"2021-05-24","o":596.9,"h":611,"l":594.1,"c":604.45,"v":514200},{"d":"2021-05-25","o":605.15,"h":610.49,"l":592.95,"c":594.95,"v":449100},{"d":"2021-05-26","o":593,"h":599.49,"l":591.26,"c":596.69,"v":455800},{"d":"2021-05-27","o":595,"h":603.17,"l":586.51,"c":599.77,"v":878200},{"d":"2021-05-28","o":605,"h":609.14,"l":589.73,"c":590.15,"v":358400},{"d":"2021-06-01","o":592.44,"h":596.76,"l":585.11,"c":593.48,"v":611900},{"d":"2021-06-02","o":592.82,"h":592.82,"l":573.85,"c":575.49,"v":463000},{"d":"2021-06-03","o":567.28,"h":576.56,"l":563.87,"c":566.96,"v":517800},{"d":"2021-06-04","o":574.45,"h":586,"l":572.53,"c":582.35,"v":511300},{"d":"2021-06-07","o":579.44,"h":585.95,"l":575.29,"c":580.27,"v":438300},{"d":"2021-06-08","o":582.08,"h":591.94,"l":579.15,"c":589.76,"v":337000},{"d":"2021-06-09","o":593,"h":595.65,"l":583.67,"c":585.5,"v":326400},{"d":"2021-06-10","o":585.81,"h":612.56,"l":582.55,"c":612.15,"v":585400},{"d":"2021-06-11","o":611.99,"h":615.8,"l":605.64,"c":611.54,"v":345000},{"d":"2021-06-14","o":613.59,"h":614.95,"l":601.2,"c":605.77,"v":381700},{"d":"2021-06-15","o":609.38,"h":613.15,"l":596.12,"c":600.05,"v":398500},{"d":"2021-06-16","o":599.2,"h":601.88,"l":587.59,"c":599.6,"v":414400},{"d":"2021-06-17","o":596.8,"h":616.66,"l":595.82,"c":613.33,"v":600000},{"d":"2021-06-18","o":609.78,"h":617.11,"l":599.34,"c":601.64,"v":993800},{"d":"2021-06-21","o":604.94,"h":615.18,"l":597.84,"c":611.54,"v":549400},{"d":"2021-06-22","o":611.51,"h":611.81,"l":598.11,"c":604.71,"v":618200},{"d":"2021-06-23","o":602.39,"h":608.61,"l":596,"c":605.82,"v":574900},{"d":"2021-06-24","o":609.64,"h":627.44,"l":608,"c":617.39,"v":837500},{"d":"2021-06-25","o":623,"h":625.65,"l":607.32,"c":614.98,"v":2123200},{"d":"2021-06-28","o":618.45,"h":629.35,"l":614.43,"c":621.52,"v":574900},{"d":"2021-06-29","o":623,"h":624.55,"l":611.57,"c":612.8,"v":427500},{"d":"2021-06-30","o":608.73,"h":616.08,"l":603.54,"c":611,"v":508800},{"d":"2021-07-01","o":609.31,"h":619.04,"l":607.59,"c":618.96,"v":658800},{"d":"2021-07-02","o":624.81,"h":625.36,"l":615.36,"c":624.17,"v":372800},{"d":"2021-07-06","o":624.04,"h":626.96,"l":592.13,"c":604.67,"v":846800},{"d":"2021-07-07","o":609.01,"h":617.27,"l":604.01,"c":612.22,"v":370800},{"d":"2021-07-08","o":604.93,"h":620.53,"l":598.02,"c":616.79,"v":410600},{"d":"2021-07-09","o":621.92,"h":638.48,"l":613.71,"c":627.19,"v":610100},{"d":"2021-07-12","o":631.7,"h":644.89,"l":623.75,"c":642.86,"v":573800},{"d":"2021-07-13","o":642.86,"h":647.83,"l":636.45,"c":642.4,"v":400300},{"d":"2021-07-14","o":647.5,"h":653.86,"l":631.73,"c":635.09,"v":488200},{"d":"2021-07-15","o":633.89,"h":638.27,"l":609.36,"c":621.7,"v":701000},{"d":"2021-07-16","o":623.39,"h":628.35,"l":613.52,"c":616.12,"v":472700},{"d":"2021-07-19","o":609.37,"h":609.37,"l":591.56,"c":595.56,"v":679700},{"d":"2021-07-20","o":596.04,"h":620.37,"l":589.24,"c":615.71,"v":663900},{"d":"2021-07-21","o":615.53,"h":621.47,"l":603.5,"c":619.65,"v":627300},{"d":"2021-07-22","o":623.39,"h":628.99,"l":615.92,"c":627.92,"v":358800},{"d":"2021-07-23","o":624.9,"h":640.41,"l":624.9,"c":638.28,"v":412200},{"d":"2021-07-26","o":636.01,"h":636.62,"l":623.56,"c":635.58,"v":577900},{"d":"2021-07-27","o":632.74,"h":638.2,"l":617.67,"c":625.51,"v":489700},{"d":"2021-07-28","o":624.14,"h":630,"l":616.58,"c":621.87,"v":547900},{"d":"2021-07-29","o":634.36,"h":682.59,"l":634,"c":676.98,"v":1576500},{"d":"2021-07-30","o":675.6,"h":697.87,"l":673,"c":695.8,"v":967500},{"d":"2021-08-02","o":700,"h":713.7,"l":695.6,"c":700,"v":871600},{"d":"2021-08-03","o":700.42,"h":706.07,"l":687.56,"c":701.34,"v":706900},{"d":"2021-08-04","o":698.9,"h":712.98,"l":698.58,"c":708.01,"v":520700},{"d":"2021-08-05","o":711,"h":714.15,"l":694.12,"c":699.22,"v":553200},{"d":"2021-08-06","o":696.74,"h":700.79,"l":684,"c":693.67,"v":656700},{"d":"2021-08-09","o":693.5,"h":695,"l":684.9,"c":686.56,"v":331000},{"d":"2021-08-10","o":689.57,"h":691.81,"l":674.19,"c":687.38,"v":513600},{"d":"2021-08-11","o":690.23,"h":692.12,"l":676.24,"c":687.78,"v":416800},{"d":"2021-08-12","o":687.72,"h":705.84,"l":683.59,"c":704.27,"v":480300},{"d":"2021-08-13","o":700.86,"h":704.85,"l":685.69,"c":691.19,"v":398000},{"d":"2021-08-16","o":684.2,"h":690.84,"l":681.19,"c":690.75,"v":310600},{"d":"2021-08-17","o":690.78,"h":690.78,"l":669.31,"c":680.89,"v":610300},{"d":"2021-08-18","o":680.82,"h":690.96,"l":672.73,"c":675.26,"v":475000},{"d":"2021-08-19","o":671.03,"h":685.53,"l":669.64,"c":679.86,"v":359100},{"d":"2021-08-20","o":681.4,"h":684.26,"l":672.81,"c":681.57,"v":292900},{"d":"2021-08-23","o":687.38,"h":699.53,"l":686.86,"c":697.5,"v":417800},{"d":"2021-08-24","o":696.34,"h":715.74,"l":696.34,"c":712.84,"v":602500},{"d":"2021-08-25","o":713.25,"h":721.45,"l":711.72,"c":716.9,"v":526500},{"d":"2021-08-26","o":714.65,"h":717.75,"l":692.9,"c":696.56,"v":540600},{"d":"2021-08-27","o":699.32,"h":709.15,"l":696,"c":701.85,"v":384500},{"d":"2021-08-30","o":706.42,"h":712.8,"l":698.68,"c":702.11,"v":351100},{"d":"2021-08-31","o":702.01,"h":710.68,"l":700.28,"c":709,"v":497700},{"d":"2021-09-01","o":713.14,"h":719.83,"l":708.79,"c":718.72,"v":431100},{"d":"2021-09-02","o":721.59,"h":731.73,"l":719,"c":729.03,"v":384300},{"d":"2021-09-03","o":729.87,"h":729.87,"l":711.98,"c":721.5,"v":356600},{"d":"2021-09-07","o":719.8,"h":720.51,"l":706,"c":716.21,"v":439400},{"d":"2021-09-08","o":716.98,"h":733.33,"l":715.12,"c":729.92,"v":503600},{"d":"2021-09-09","o":734.46,"h":735.17,"l":723.78,"c":726.41,"v":422800},{"d":"2021-09-10","o":730.22,"h":731.24,"l":718.75,"c":720.67,"v":344400},{"d":"2021-09-13","o":726.54,"h":726.54,"l":695.63,"c":710.68,"v":502800},{"d":"2021-09-14","o":718.36,"h":724.64,"l":703.6,"c":706.45,"v":441100},{"d":"2021-09-15","o":706.06,"h":713.85,"l":692.23,"c":710.31,"v":844000},{"d":"2021-09-16","o":712.98,"h":731.2,"l":710.35,"c":728.29,"v":656800},{"d":"2021-09-17","o":728.9,"h":730.61,"l":715,"c":719.38,"v":834200},{"d":"2021-09-20","o":708.02,"h":713.69,"l":698.03,"c":709.64,"v":684100},{"d":"2021-09-21","o":717.14,"h":721,"l":704.61,"c":709.15,"v":646900},{"d":"2021-09-22","o":713.31,"h":725.27,"l":701.21,"c":716.61,"v":447900},{"d":"2021-09-23","o":723,"h":737.45,"l":720.18,"c":727.11,"v":349700},{"d":"2021-09-24","o":718.47,"h":726.3,"l":715.29,"c":725.24,"v":272100},{"d":"2021-09-27","o":716.59,"h":720.07,"l":693.39,"c":701.04,"v":473300},{"d":"2021-09-28","o":692.07,"h":692.74,"l":672.65,"c":677.32,"v":496000},{"d":"2021-09-29","o":679.4,"h":683.12,"l":671.44,"c":673.06,"v":356700},{"d":"2021-09-30","o":684.62,"h":684.62,"l":665.41,"c":665.43,"v":433500},{"d":"2021-10-01","o":672,"h":674.95,"l":648.2,"c":662.06,"v":566600},{"d":"2021-10-04","o":658.6,"h":659.38,"l":637.56,"c":640.4,"v":520800},{"d":"2021-10-05","o":643.81,"h":657.16,"l":642.19,"c":648.58,"v":496500},{"d":"2021-10-06","o":640.6,"h":651.35,"l":638.59,"c":650.65,"v":369800},{"d":"2021-10-07","o":653.62,"h":671.9,"l":653.62,"c":661.41,"v":488300},{"d":"2021-10-08","o":663.97,"h":664.45,"l":641.82,"c":643.56,"v":258300},{"d":"2021-10-11","o":638,"h":644.28,"l":631.14,"c":631.85,"v":252300},{"d":"2021-10-12","o":632,"h":632.38,"l":621.87,"c":627.43,"v":505700},{"d":"2021-10-13","o":608.61,"h":608.61,"l":572.51,"c":596.22,"v":2044000},{"d":"2021-10-14","o":600.99,"h":604,"l":586.19,"c":597.72,"v":904200},{"d":"2021-10-15","o":605.25,"h":606.95,"l":587.06,"c":589.61,"v":742500},{"d":"2021-10-18","o":586.45,"h":596.99,"l":580.11,"c":595.13,"v":560700},{"d":"2021-10-19","o":601.39,"h":603.68,"l":592.66,"c":594.27,"v":393000},{"d":"2021-10-20","o":597.06,"h":608.73,"l":592.52,"c":608.2,"v":532800},{"d":"2021-10-21","o":611.19,"h":618.01,"l":597.6,"c":599.49,"v":780700},{"d":"2021-10-22","o":599,"h":600.15,"l":586.9,"c":590.56,"v":877200},{"d":"2021-10-25","o":590,"h":597,"l":583.65,"c":589.81,"v":1110100},{"d":"2021-10-26","o":594.66,"h":603.34,"l":586.8,"c":593.3,"v":793800},{"d":"2021-10-27","o":591.28,"h":615.25,"l":583.38,"c":604.39,"v":1577900},{"d":"2021-10-28","o":658.39,"h":662,"l":607.28,"c":631.8,"v":1927900},{"d":"2021-10-29","o":629.18,"h":629.18,"l":619.7,"c":624.37,"v":987100},{"d":"2021-11-01","o":631.5,"h":667.1,"l":631.5,"c":661.46,"v":1246000},{"d":"2021-11-02","o":663,"h":678.72,"l":649.19,"c":667.06,"v":606900},{"d":"2021-11-03","o":667.06,"h":675.75,"l":657.87,"c":673.61,"v":426000},{"d":"2021-11-04","o":673.46,"h":680.79,"l":670.87,"c":679.26,"v":355200},{"d":"2021-11-05","o":680.4,"h":687.27,"l":675.43,"c":687.19,"v":383000},{"d":"2021-11-08","o":690.47,"h":711.61,"l":682.88,"c":710.87,"v":876900},{"d":"2021-11-09","o":711.18,"h":713.33,"l":699.48,"c":711.02,"v":779500},{"d":"2021-11-10","o":702.17,"h":709.98,"l":687.1,"c":689.61,"v":645300},{"d":"2021-11-11","o":696.99,"h":697.89,"l":681.66,"c":685.91,"v":340000},{"d":"2021-11-12","o":688.99,"h":693.34,"l":686.31,"c":687.8,"v":250200},{"d":"2021-11-15","o":692.06,"h":692.06,"l":674.51,"c":680.19,"v":325100},{"d":"2021-11-16","o":682.42,"h":691.95,"l":679,"c":689.06,"v":329500},{"d":"2021-11-17","o":689.06,"h":698.81,"l":680.34,"c":692.32,"v":348900},{"d":"2021-11-18","o":692.54,"h":695.94,"l":677.96,"c":683.83,"v":322200},{"d":"2021-11-19","o":685.55,"h":691.96,"l":679.18,"c":683.29,"v":433500},{"d":"2021-11-22","o":678.34,"h":682.98,"l":665.36,"c":669.68,"v":463300},{"d":"2021-11-23","o":665.97,"h":666.47,"l":650.4,"c":657.26,"v":419800},{"d":"2021-11-24","o":653.16,"h":657.74,"l":642.55,"c":653.2,"v":528000},{"d":"2021-11-26","o":653.2,"h":654.15,"l":627,"c":634.22,"v":444500},{"d":"2021-11-29","o":636.86,"h":642.14,"l":629.54,"c":634.47,"v":537200},{"d":"2021-11-30","o":632.61,"h":638.94,"l":607.47,"c":611.53,"v":972800},{"d":"2021-12-01","o":622.92,"h":624,"l":601.73,"c":602.29,"v":486000},{"d":"2021-12-02","o":602.8,"h":628.73,"l":595.07,"c":624.93,"v":732900},{"d":"2021-12-03","o":629.36,"h":632.57,"l":605.49,"c":619.75,"v":536100},{"d":"2021-12-06","o":622,"h":641.28,"l":615,"c":638.92,"v":470800},{"d":"2021-12-07","o":649.16,"h":675.21,"l":648.66,"c":666.72,"v":581500},{"d":"2021-12-08","o":670.27,"h":676.94,"l":663.67,"c":675.22,"v":303700},{"d":"2021-12-09","o":670,"h":688.6,"l":670,"c":673.59,"v":354900},{"d":"2021-12-10","o":672.56,"h":683.83,"l":660.59,"c":668.12,"v":394400},{"d":"2021-12-13","o":665.72,"h":666.5,"l":628.77,"c":629.91,"v":527800},{"d":"2021-12-14","o":620.2,"h":631.82,"l":598.92,"c":605.73,"v":668800},{"d":"2021-12-15","o":605.73,"h":610.2,"l":591.06,"c":602.01,"v":1132300},{"d":"2021-12-16","o":610.01,"h":611.32,"l":592.41,"c":595.06,"v":830100},{"d":"2021-12-17","o":592.47,"h":619,"l":586.91,"c":609.06,"v":1006600},{"d":"2021-12-20","o":597.83,"h":599.95,"l":581.29,"c":593.94,"v":544000},{"d":"2021-12-21","o":601.48,"h":630.84,"l":599.87,"c":628.72,"v":550700},{"d":"2021-12-22","o":623.2,"h":646.6,"l":616.87,"c":645.89,"v":377800},{"d":"2021-12-23","o":648.28,"h":663.61,"l":647.21,"c":653.98,"v":387400},{"d":"2021-12-27","o":656.72,"h":663.62,"l":651.79,"c":661.07,"v":257300},{"d":"2021-12-28","o":667.47,"h":668.82,"l":652.33,"c":656.37,"v":269100},{"d":"2021-12-29","o":649.92,"h":660,"l":649.92,"c":653.34,"v":231800},{"d":"2021-12-30","o":658.57,"h":671.01,"l":656.44,"c":662.22,"v":261200},{"d":"2021-12-31","o":659.47,"h":674.89,"l":655.62,"c":657.18,"v":464300},{"d":"2022-01-03","o":656.3,"h":658.5,"l":641.12,"c":648.05,"v":428200},{"d":"2022-01-04","o":645.86,"h":652.19,"l":617.37,"c":623.5,"v":552000},{"d":"2022-01-05","o":616.95,"h":621.04,"l":578.25,"c":578.84,"v":980000},{"d":"2022-01-06","o":575.48,"h":587.49,"l":563.6,"c":567.62,"v":1149400},{"d":"2022-01-07","o":567.13,"h":567.13,"l":545.86,"c":546.99,"v":1190500},{"d":"2022-01-10","o":533.02,"h":549.56,"l":524.34,"c":548.91,"v":1388400},{"d":"2022-01-11","o":547.45,"h":561.56,"l":535.32,"c":559.64,"v":1048000},{"d":"2022-01-12","o":562.24,"h":562.26,"l":534.52,"c":539.47,"v":841200},{"d":"2022-01-13","o":542.67,"h":547.97,"l":523.01,"c":524.78,"v":914000},{"d":"2022-01-14","o":519.93,"h":529.41,"l":510.83,"c":524.63,"v":809500},{"d":"2022-01-18","o":509.25,"h":511.99,"l":487.5,"c":489.56,"v":1390900},{"d":"2022-01-19","o":491.79,"h":506.99,"l":486.11,"c":497.59,"v":1352800},{"d":"2022-01-20","o":502.27,"h":518.41,"l":489.8,"c":490.71,"v":710500},{"d":"2022-01-21","o":486.49,"h":488.67,"l":462.32,"c":462.78,"v":1064000},{"d":"2022-01-24","o":453.74,"h":475.32,"l":432.09,"c":474.43,"v":1093300},{"d":"2022-01-25","o":464.05,"h":477.79,"l":458.07,"c":467.99,"v":1083100},{"d":"2022-01-26","o":475,"h":491.48,"l":451.62,"c":457.36,"v":876900},{"d":"2022-01-27","o":467.7,"h":476.76,"l":451.62,"c":455.62,"v":848500},{"d":"2022-01-28","o":454.72,"h":467.5,"l":442.37,"c":463.96,"v":1039800},{"d":"2022-01-31","o":479.22,"h":498.69,"l":478,"c":494.96,"v":1353300},{"d":"2022-02-01","o":494.18,"h":510.45,"l":494.18,"c":508.56,"v":898500},{"d":"2022-02-02","o":511.24,"h":521.84,"l":498,"c":505.62,"v":1593900},{"d":"2022-02-03","o":480.36,"h":518,"l":479.47,"c":503.31,"v":1890700},{"d":"2022-02-04","o":496.89,"h":497.36,"l":474.27,"c":489.86,"v":1471300},{"d":"2022-02-07","o":490,"h":509.41,"l":489.08,"c":500.22,"v":864300},{"d":"2022-02-08","o":496.15,"h":516.72,"l":491,"c":515.49,"v":913700},{"d":"2022-02-09","o":522.31,"h":548.99,"l":522.31,"c":545.94,"v":1246500},{"d":"2022-02-10","o":525.99,"h":552,"l":524.19,"c":532.36,"v":1062800},{"d":"2022-02-11","o":528.38,"h":534.47,"l":505.5,"c":509.1,"v":1162700},{"d":"2022-02-14","o":510.53,"h":514.55,"l":500.18,"c":505.67,"v":550900},{"d":"2022-02-15","o":515,"h":528.95,"l":513.38,"c":528.24,"v":675000},{"d":"2022-02-16","o":526.17,"h":529.49,"l":514.23,"c":526.38,"v":534900},{"d":"2022-02-17","o":521.01,"h":523.71,"l":501.06,"c":501.76,"v":619300},{"d":"2022-02-18","o":504.03,"h":510.64,"l":494.74,"c":498.65,"v":645800},{"d":"2022-02-22","o":492.56,"h":510.86,"l":490.01,"c":494.11,"v":698400},{"d":"2022-02-23","o":496.33,"h":501.51,"l":481.25,"c":482.66,"v":631600},{"d":"2022-02-24","o":468.58,"h":511.5,"l":464.01,"c":509.15,"v":986100},{"d":"2022-02-25","o":506.21,"h":512.88,"l":497.22,"c":512.56,"v":460400},{"d":"2022-02-28","o":503.94,"h":513.12,"l":499.31,"c":511.46,"v":592600},{"d":"2022-03-01","o":508.73,"h":509.83,"l":490.93,"c":500.97,"v":614900},{"d":"2022-03-02","o":505.17,"h":505.2,"l":481.82,"c":496.14,"v":581400},{"d":"2022-03-03","o":501.22,"h":502.24,"l":475.37,"c":477.45,"v":655900},{"d":"2022-03-04","o":474.78,"h":475.16,"l":452.98,"c":464.48,"v":755700},{"d":"2022-03-07","o":464,"h":468.8,"l":434.64,"c":435.57,"v":1075900},{"d":"2022-03-08","o":430,"h":433,"l":411.8,"c":415.01,"v":1154600},{"d":"2022-03-09","o":433.22,"h":444.84,"l":426.31,"c":442.05,"v":694300},{"d":"2022-03-10","o":428.27,"h":434.81,"l":417,"c":430.09,"v":532600},{"d":"2022-03-11","o":438.16,"h":438.16,"l":400,"c":400.67,"v":957000},{"d":"2022-03-14","o":403.21,"h":403.21,"l":372.62,"c":378.09,"v":2019600},{"d":"2022-03-15","o":381.09,"h":392.63,"l":375,"c":390.73,"v":1708600},{"d":"2022-03-16","o":402.34,"h":421.01,"l":400.01,"c":420.65,"v":1067500},{"d":"2022-03-17","o":417.66,"h":427.35,"l":414.01,"c":425.48,"v":626200},{"d":"2022-03-18","o":426.01,"h":444.23,"l":421.07,"c":442.87,"v":1066600},{"d":"2022-03-21","o":436.43,"h":446.79,"l":423.92,"c":432.47,"v":664100},{"d":"2022-03-22","o":434.81,"h":461.79,"l":434.81,"c":457.03,"v":919200},{"d":"2022-03-23","o":451.22,"h":452.74,"l":435.77,"c":437.06,"v":622600},{"d":"2022-03-24","o":438.85,"h":438.85,"l":422.2,"c":436.26,"v":794100},{"d":"2022-03-25","o":439.05,"h":439.99,"l":418.67,"c":430.44,"v":678900},{"d":"2022-03-28","o":435.08,"h":438.31,"l":426.59,"c":434,"v":546700},{"d":"2022-03-29","o":442.57,"h":458.25,"l":441.42,"c":452.94,"v":821900},{"d":"2022-03-30","o":449.65,"h":450.32,"l":437.97,"c":442.17,"v":494100},{"d":"2022-03-31","o":444.96,"h":451.61,"l":435.78,"c":436,"v":696300},{"d":"2022-04-01","o":439.42,"h":448.13,"l":438.95,"c":446.41,"v":693200},{"d":"2022-04-04","o":445.43,"h":451.19,"l":439.22,"c":445.39,"v":537400},{"d":"2022-04-05","o":446.87,"h":446.87,"l":434.58,"c":436.8,"v":614200},{"d":"2022-04-06","o":429.66,"h":429.66,"l":412.69,"c":421.74,"v":708200},{"d":"2022-04-07","o":418.79,"h":426.7,"l":415.13,"c":422.18,"v":541600},{"d":"2022-04-08","o":418.98,"h":426.63,"l":411.43,"c":420.56,"v":514400},{"d":"2022-04-11","o":414,"h":425.43,"l":408.85,"c":409.69,"v":689700},{"d":"2022-04-12","o":414.06,"h":430.44,"l":401.08,"c":406.23,"v":570000},{"d":"2022-04-13","o":409.02,"h":420.18,"l":407.01,"c":416.91,"v":442500},{"d":"2022-04-14","o":416,"h":417.87,"l":407.37,"c":409.82,"v":458000},{"d":"2022-04-18","o":408.02,"h":409.66,"l":401.21,"c":405.88,"v":435800},{"d":"2022-04-19","o":403.17,"h":426.71,"l":403.01,"c":424.54,"v":711700},{"d":"2022-04-20","o":427.78,"h":431.27,"l":418.2,"c":419.18,"v":626300},{"d":"2022-04-21","o":421.74,"h":425.03,"l":382.31,"c":383.63,"v":927200},{"d":"2022-04-22","o":380.57,"h":381.6,"l":360.17,"c":360.57,"v":1235800},{"d":"2022-04-25","o":363.45,"h":371.16,"l":354.86,"c":368.86,"v":1065700},{"d":"2022-04-26","o":363.22,"h":365.54,"l":353.93,"c":361.3,"v":1143900},{"d":"2022-04-27","o":365.02,"h":378.98,"l":357.22,"c":360.43,"v":1299500},{"d":"2022-04-28","o":282,"h":306.96,"l":270.37,"c":304.66,"v":4212100},{"d":"2022-04-29","o":303.33,"h":319.09,"l":288.88,"c":289.91,"v":1758600},{"d":"2022-05-02","o":292.48,"h":310.97,"l":288.02,"c":308.88,"v":1683000},{"d":"2022-05-03","o":304.02,"h":311.92,"l":297.05,"c":301.02,"v":1077800},{"d":"2022-05-04","o":300.03,"h":311.62,"l":286.7,"c":310.89,"v":1118300},{"d":"2022-05-05","o":305.79,"h":309,"l":280.05,"c":283.72,"v":1584500},{"d":"2022-05-06","o":285.85,"h":286.34,"l":271.53,"c":280.41,"v":1243700},{"d":"2022-05-09","o":274.22,"h":277.67,"l":265.3,"c":268.96,"v":1308000},{"d":"2022-05-10","o":273.5,"h":279.6,"l":254.48,"c":258.13,"v":2246600},{"d":"2022-05-11","o":258.77,"h":269.59,"l":255,"c":256.11,"v":1037500},{"d":"2022-05-12","o":253.82,"h":265.4,"l":250.64,"c":259.53,"v":1200500},{"d":"2022-05-13","o":264.42,"h":276.84,"l":264.42,"c":275.52,"v":1112500},{"d":"2022-05-16","o":274.66,"h":281.62,"l":270.12,"c":274.2,"v":1101000},{"d":"2022-05-17","o":279.96,"h":285.46,"l":273.99,"c":280.59,"v":1190200},{"d":"2022-05-18","o":276.5,"h":277.41,"l":267.31,"c":269.11,"v":1321600},{"d":"2022-05-19","o":267.07,"h":278.8,"l":265.51,"c":273.89,"v":782700},{"d":"2022-05-20","o":280,"h":282.41,"l":267.01,"c":275.04,"v":922900},{"d":"2022-05-23","o":278.46,"h":279.55,"l":266.05,"c":278.71,"v":981700},{"d":"2022-05-24","o":273.17,"h":274.21,"l":265.01,"c":270.18,"v":1194900},{"d":"2022-05-25","o":267.15,"h":281.48,"l":266.69,"c":276.57,"v":908900},{"d":"2022-05-26","o":274.42,"h":279.15,"l":268.15,"c":274.83,"v":983500},{"d":"2022-05-27","o":276.03,"h":284.57,"l":275.62,"c":284.57,"v":953300},{"d":"2022-05-31","o":284.7,"h":286.4,"l":272.17,"c":277.64,"v":1677900},{"d":"2022-06-01","o":281.07,"h":283.27,"l":263.48,"c":265.17,"v":1106500},{"d":"2022-06-02","o":266.76,"h":287.05,"l":264.54,"c":284.87,"v":1126600},{"d":"2022-06-03","o":278.66,"h":280.46,"l":272.85,"c":273.6,"v":643200},{"d":"2022-06-06","o":280.87,"h":281.5,"l":266.62,"c":269.01,"v":829300},{"d":"2022-06-07","o":265.76,"h":275.75,"l":265.76,"c":273.51,"v":654200},{"d":"2022-06-08","o":275.42,"h":277.71,"l":272.32,"c":273.13,"v":750900},{"d":"2022-06-09","o":268.72,"h":273.91,"l":262.13,"c":262.55,"v":813600},{"d":"2022-06-10","o":257.4,"h":259.34,"l":251.63,"c":257.06,"v":1547400},{"d":"2022-06-13","o":246.89,"h":251.97,"l":242.67,"c":244.01,"v":1273100},{"d":"2022-06-14","o":245.03,"h":245.63,"l":235.55,"c":238.08,"v":1011000},{"d":"2022-06-15","o":240.99,"h":249.53,"l":237.12,"c":243.78,"v":1396100},{"d":"2022-06-16","o":235.59,"h":239.22,"l":228.35,"c":229.82,"v":1506400},{"d":"2022-06-17","o":230.96,"h":240.32,"l":230.84,"c":234.47,"v":1941600},{"d":"2022-06-21","o":241.14,"h":241.99,"l":229.97,"c":230.31,"v":1412000},{"d":"2022-06-22","o":226.48,"h":240.8,"l":225.86,"c":235.09,"v":1600100},{"d":"2022-06-23","o":237.98,"h":252.57,"l":236.62,"c":251.12,"v":1164100},{"d":"2022-06-24","o":253.08,"h":258.93,"l":252.51,"c":258.75,"v":2794000},{"d":"2022-06-27","o":258.76,"h":259.79,"l":249.1,"c":250.17,"v":1045000},{"d":"2022-06-28","o":251.51,"h":254.76,"l":241.43,"c":241.92,"v":702500},{"d":"2022-06-29","o":243.87,"h":244.19,"l":236.81,"c":242.15,"v":841400},{"d":"2022-06-30","o":240.67,"h":243.65,"l":232.62,"c":236.67,"v":835800},{"d":"2022-07-01","o":237.03,"h":247.67,"l":235.28,"c":247.34,"v":681800},{"d":"2022-07-05","o":243.5,"h":255.27,"l":239.18,"c":254.11,"v":765100},{"d":"2022-07-06","o":254.22,"h":256.04,"l":247.42,"c":249.54,"v":920600},{"d":"2022-07-07","o":251.84,"h":260.19,"l":250.52,"c":259.64,"v":681600},{"d":"2022-07-08","o":254.27,"h":269.46,"l":252.28,"c":261.52,"v":971800},{"d":"2022-07-11","o":257.97,"h":261.54,"l":247.86,"c":249.48,"v":706900},{"d":"2022-07-12","o":251.36,"h":254.3,"l":245.91,"c":248.98,"v":565200},{"d":"2022-07-13","o":242.64,"h":254.03,"l":238.3,"c":249.86,"v":568900},{"d":"2022-07-14","o":245.15,"h":248.97,"l":240.05,"c":247.18,"v":905700},{"d":"2022-07-15","o":252.02,"h":256.09,"l":247.27,"c":254.88,"v":449800},{"d":"2022-07-18","o":257.78,"h":261.85,"l":252.79,"c":254.08,"v":617300},{"d":"2022-07-19","o":259.11,"h":269.84,"l":257,"c":267.31,"v":690500},{"d":"2022-07-20","o":265.74,"h":282.91,"l":265.33,"c":274.49,"v":954200},{"d":"2022-07-21","o":275.47,"h":286.46,"l":273.09,"c":284.24,"v":733200},{"d":"2022-07-22","o":278.7,"h":281.23,"l":262,"c":265.88,"v":1256800},{"d":"2022-07-25","o":265.3,"h":266.64,"l":250.22,"c":252.07,"v":1597000},{"d":"2022-07-26","o":253.16,"h":253.16,"l":247.11,"c":251.86,"v":1335000},{"d":"2022-07-27","o":256.57,"h":265.72,"l":255.31,"c":262.61,"v":1440900},{"d":"2022-07-28","o":270.55,"h":283.83,"l":255.9,"c":282.25,"v":2250300},{"d":"2022-07-29","o":277.59,"h":283.54,"l":274.03,"c":280.97,"v":893100},{"d":"2022-08-01","o":278.33,"h":289.98,"l":276.69,"c":282.82,"v":918100},{"d":"2022-08-02","o":278.02,"h":285.15,"l":275.54,"c":281.23,"v":584200},{"d":"2022-08-03","o":284,"h":287.99,"l":279,"c":286.21,"v":628600},{"d":"2022-08-04","o":286.63,"h":296.25,"l":285,"c":293.73,"v":782300},{"d":"2022-08-05","o":286.82,"h":294.2,"l":283.28,"c":293.89,"v":708200},{"d":"2022-08-08","o":295.19,"h":302.97,"l":291.4,"c":293.06,"v":642300},{"d":"2022-08-09","o":288.35,"h":288.35,"l":271.95,"c":273.64,"v":751000},{"d":"2022-08-10","o":283.34,"h":287.9,"l":279.44,"c":287.81,"v":717300},{"d":"2022-08-11","o":291.9,"h":297.92,"l":286.23,"c":287.38,"v":391900},{"d":"2022-08-12","o":288.94,"h":290.93,"l":285.14,"c":289,"v":553800},{"d":"2022-08-15","o":288.68,"h":292.87,"l":284.52,"c":286.19,"v":1120600},{"d":"2022-08-16","o":283.35,"h":291.91,"l":272.31,"c":289.04,"v":861900},{"d":"2022-08-17","o":284.01,"h":286.99,"l":272.73,"c":277.66,"v":663600},{"d":"2022-08-18","o":277.22,"h":282.01,"l":273.55,"c":281.66,"v":554100},{"d":"2022-08-19","o":277.56,"h":279.56,"l":268.74,"c":269.82,"v":793600},{"d":"2022-08-22","o":263.14,"h":266.82,"l":255.08,"c":256.05,"v":648300},{"d":"2022-08-23","o":255.63,"h":258.3,"l":251.16,"c":252.23,"v":601000},{"d":"2022-08-24","o":252.68,"h":262.92,"l":251.6,"c":261.7,"v":703000},{"d":"2022-08-25","o":265.64,"h":273.24,"l":265.61,"c":272.99,"v":569600},{"d":"2022-08-26","o":271.96,"h":271.96,"l":252.12,"c":252.45,"v":868500},{"d":"2022-08-29","o":250,"h":255.49,"l":246.7,"c":247.99,"v":536600},{"d":"2022-08-30","o":250.59,"h":254,"l":242.91,"c":246.68,"v":546000},{"d":"2022-08-31","o":250.21,"h":252.5,"l":243,"c":243.7,"v":530500},{"d":"2022-09-01","o":238.96,"h":245.97,"l":234.01,"c":245.74,"v":654200},{"d":"2022-09-02","o":249.54,"h":250.94,"l":241.92,"c":244.51,"v":603100},{"d":"2022-09-06","o":244.55,"h":244.81,"l":234.55,"c":238.99,"v":652200},{"d":"2022-09-07","o":239.23,"h":250.29,"l":237.66,"c":249.94,"v":594700},{"d":"2022-09-08","o":245.37,"h":258.25,"l":244.03,"c":257.3,"v":624500},{"d":"2022-09-09","o":259.09,"h":264.93,"l":259.09,"c":263.11,"v":759800},{"d":"2022-09-12","o":264.29,"h":272.15,"l":264.03,"c":267.79,"v":508800},{"d":"2022-09-13","o":255,"h":255.17,"l":246.45,"c":247.06,"v":711400},{"d":"2022-09-14","o":246.89,"h":252.12,"l":243.42,"c":246.74,"v":811800},{"d":"2022-09-15","o":244.02,"h":260.31,"l":244.02,"c":252,"v":1240100},{"d":"2022-09-16","o":247.8,"h":250.36,"l":242.25,"c":249.02,"v":1615100},{"d":"2022-09-19","o":244.58,"h":247.63,"l":235.2,"c":244.19,"v":802100},{"d":"2022-09-20","o":239.56,"h":240.45,"l":231.31,"c":232.22,"v":849500},{"d":"2022-09-21","o":232.22,"h":240.2,"l":225.81,"c":226.68,"v":795400},{"d":"2022-09-22","o":224.14,"h":225.66,"l":214.68,"c":217.95,"v":909800},{"d":"2022-09-23","o":215.52,"h":222.93,"l":213.24,"c":222.43,"v":1149800},{"d":"2022-09-26","o":222.43,"h":228.1,"l":217.19,"c":219.64,"v":844000},{"d":"2022-09-27","o":223.68,"h":225.81,"l":212.42,"c":214.22,"v":968500},{"d":"2022-09-28","o":216.6,"h":216.7,"l":206.67,"c":212.1,"v":2323800},{"d":"2022-09-29","o":208.57,"h":211.5,"l":204.32,"c":211.01,"v":1083400},{"d":"2022-09-30","o":211.96,"h":218.31,"l":206.76,"c":207.11,"v":956600},{"d":"2022-10-03","o":209.14,"h":217.32,"l":206,"c":215.64,"v":1051800},{"d":"2022-10-04","o":221.67,"h":230.27,"l":220.83,"c":229.91,"v":1217100},{"d":"2022-10-05","o":225.81,"h":230.45,"l":221.45,"c":228.81,"v":587800},{"d":"2022-10-06","o":229.16,"h":233.64,"l":222.05,"c":222.36,"v":580200},{"d":"2022-10-07","o":217.46,"h":220.09,"l":210.39,"c":211.58,"v":779500},{"d":"2022-10-10","o":213.17,"h":213.79,"l":205,"c":207.38,"v":692500},{"d":"2022-10-11","o":206.77,"h":213.1,"l":202.01,"c":208.45,"v":740400},{"d":"2022-10-12","o":207.98,"h":209.58,"l":203.21,"c":208.05,"v":719800},{"d":"2022-10-13","o":200.02,"h":214.37,"l":197.87,"c":212.31,"v":872900},{"d":"2022-10-14","o":216.79,"h":217.73,"l":201.09,"c":201.63,"v":718600},{"d":"2022-10-17","o":205.61,"h":213.49,"l":203.26,"c":211.44,"v":725400},{"d":"2022-10-18","o":219.47,"h":222.37,"l":207.99,"c":210,"v":765300},{"d":"2022-10-19","o":207.17,"h":210.07,"l":203.57,"c":204.98,"v":530000},{"d":"2022-10-20","o":204.01,"h":208.06,"l":197.78,"c":198.28,"v":1076900},{"d":"2022-10-21","o":196.58,"h":208.45,"l":192.63,"c":207.67,"v":1183000},{"d":"2022-10-24","o":207.97,"h":211.51,"l":204.87,"c":211.39,"v":852000},{"d":"2022-10-25","o":212.39,"h":221.72,"l":212.39,"c":217.98,"v":1402200},{"d":"2022-10-26","o":219.17,"h":229.56,"l":217.98,"c":221.64,"v":1296000},{"d":"2022-10-27","o":188.89,"h":188.89,"l":176,"c":181.53,"v":4187900},{"d":"2022-10-28","o":180.23,"h":190.45,"l":179.25,"c":188.62,"v":1865500},{"d":"2022-10-31","o":190,"h":201.56,"l":190,"c":194.3,"v":1990100},{"d":"2022-11-01","o":197.55,"h":202.42,"l":192.53,"c":193.06,"v":2003400},{"d":"2022-11-02","o":192.44,"h":193.27,"l":178.91,"c":179.08,"v":1347500},{"d":"2022-11-03","o":176.39,"h":177.34,"l":172.05,"c":175.83,"v":1276900},{"d":"2022-11-04","o":182.54,"h":182.61,"l":175.93,"c":180.93,"v":844500},{"d":"2022-11-07","o":182.8,"h":184.35,"l":178.93,"c":181.37,"v":911000},{"d":"2022-11-08","o":181.4,"h":185.48,"l":175.34,"c":180.4,"v":1412900},{"d":"2022-11-09","o":179.72,"h":179.72,"l":174.13,"c":174.58,"v":1202400},{"d":"2022-11-10","o":186.96,"h":196.71,"l":186.5,"c":196.48,"v":1605100},{"d":"2022-11-11","o":197.8,"h":221.62,"l":195.95,"c":218.98,"v":1909800},{"d":"2022-11-14","o":214.74,"h":214.99,"l":210.06,"c":210.33,"v":1330000},{"d":"2022-11-15","o":215.55,"h":220.3,"l":211.87,"c":212.92,"v":816400},{"d":"2022-11-16","o":212.84,"h":212.9,"l":200.18,"c":201.39,"v":732000},{"d":"2022-11-17","o":195.58,"h":196.63,"l":191.71,"c":194.96,"v":1243700},{"d":"2022-11-18","o":200,"h":201.15,"l":191.74,"c":193.56,"v":606000},{"d":"2022-11-21","o":190.38,"h":194.25,"l":189,"c":191.63,"v":737500},{"d":"2022-11-22","o":192.9,"h":192.9,"l":188.01,"c":191.39,"v":757100},{"d":"2022-11-23","o":192.33,"h":199.17,"l":191.04,"c":196.28,"v":455900},{"d":"2022-11-25","o":194.82,"h":196.28,"l":190.99,"c":194.67,"v":387800},{"d":"2022-11-28","o":194.69,"h":197.86,"l":189.07,"c":189.78,"v":772700},{"d":"2022-11-29","o":188.86,"h":194.05,"l":187.36,"c":191.83,"v":583600},{"d":"2022-11-30","o":192.39,"h":196.74,"l":184.69,"c":196.66,"v":1693900},{"d":"2022-12-01","o":197.59,"h":202.24,"l":195.7,"c":201.77,"v":848600},{"d":"2022-12-02","o":197.03,"h":200,"l":195.93,"c":198.41,"v":566800},{"d":"2022-12-05","o":195,"h":195.84,"l":187.54,"c":187.91,"v":932600},{"d":"2022-12-06","o":186.76,"h":187.23,"l":183.26,"c":186.04,"v":708600},{"d":"2022-12-07","o":185.67,"h":189.09,"l":184.66,"c":187.33,"v":564200},{"d":"2022-12-08","o":188.53,"h":192.02,"l":186.05,"c":190.46,"v":663500},{"d":"2022-12-09","o":190.52,"h":193.54,"l":188.48,"c":188.81,"v":603600},{"d":"2022-12-12","o":190.95,"h":196.44,"l":188.4,"c":195.01,"v":1106900},{"d":"2022-12-13","o":205.81,"h":207.49,"l":195.89,"c":198.58,"v":1031100},{"d":"2022-12-14","o":197.32,"h":202,"l":193.52,"c":195.81,"v":694100},{"d":"2022-12-15","o":191.74,"h":216.04,"l":186.74,"c":201.97,"v":2746600},{"d":"2022-12-16","o":198.25,"h":200,"l":193,"c":198.21,"v":2033800},{"d":"2022-12-19","o":197.9,"h":202.81,"l":197.81,"c":198.76,"v":1176600},{"d":"2022-12-20","o":196.3,"h":203.64,"l":195.86,"c":200.75,"v":903400},{"d":"2022-12-21","o":201.04,"h":204.39,"l":200.16,"c":204.28,"v":819000},{"d":"2022-12-22","o":202.28,"h":203.63,"l":196.88,"c":203.49,"v":728800},{"d":"2022-12-23","o":201.58,"h":203.88,"l":198.25,"c":203.67,"v":931500},{"d":"2022-12-27","o":203.23,"h":207.12,"l":200.16,"c":204.59,"v":729900},{"d":"2022-12-28","o":204.8,"h":206.53,"l":200.39,"c":201.58,"v":1140500},{"d":"2022-12-29","o":203.61,"h":214.2,"l":201.61,"c":212.14,"v":728400},{"d":"2022-12-30","o":208.1,"h":211.31,"l":206.71,"c":210.9,"v":681700},{"d":"2023-01-03","o":215.46,"h":219.53,"l":208.29,"c":212.28,"v":1170100},{"d":"2023-01-04","o":217.26,"h":225.23,"l":215.14,"c":224.63,"v":1021000},{"d":"2023-01-05","o":221.89,"h":222.92,"l":216.9,"c":219.82,"v":778700},{"d":"2023-01-06","o":222.1,"h":222.99,"l":212.87,"c":220.77,"v":637000},{"d":"2023-01-09","o":224.03,"h":230.35,"l":222.08,"c":227.67,"v":830600},{"d":"2023-01-10","o":227.17,"h":233.45,"l":227.17,"c":232.25,"v":720700},{"d":"2023-01-11","o":234,"h":238.15,"l":231.21,"c":234.16,"v":1151100},{"d":"2023-01-12","o":234.16,"h":237.24,"l":228.34,"c":235.58,"v":1007300},{"d":"2023-01-13","o":233.17,"h":240.15,"l":232.28,"c":239.76,"v":807000},{"d":"2023-01-17","o":238.78,"h":246.44,"l":237.88,"c":246.04,"v":1226300},{"d":"2023-01-18","o":247.28,"h":254.71,"l":246.05,"c":246.8,"v":1156300},{"d":"2023-01-19","o":242.07,"h":242.72,"l":230.18,"c":236.3,"v":1210800},{"d":"2023-01-20","o":237.78,"h":243.3,"l":235.84,"c":243.01,"v":734100},{"d":"2023-01-23","o":246.12,"h":253.85,"l":244.84,"c":251.38,"v":1026900},{"d":"2023-01-24","o":250.08,"h":258.31,"l":250.08,"c":252.63,"v":920400},{"d":"2023-01-25","o":246.82,"h":252.47,"l":245.64,"c":252.08,"v":820700},{"d":"2023-01-26","o":255.86,"h":263.1,"l":254.99,"c":262.95,"v":1177000},{"d":"2023-01-27","o":260,"h":270,"l":259.02,"c":269.2,"v":1165100},{"d":"2023-01-30","o":263.5,"h":268.55,"l":261.5,"c":265.82,"v":1454300},{"d":"2023-01-31","o":265.26,"h":269.78,"l":265,"c":269.73,"v":844700},{"d":"2023-02-01","o":270.29,"h":284.14,"l":268.94,"c":282.53,"v":1987500},{"d":"2023-02-02","o":336.5,"h":368.87,"l":332.6,"c":359.88,"v":4437200},{"d":"2023-02-03","o":350.41,"h":352.84,"l":341,"c":343.1,"v":1664600},{"d":"2023-02-06","o":348,"h":364.76,"l":341.82,"c":342.46,"v":2008400},{"d":"2023-02-07","o":341.03,"h":346.75,"l":332.8,"c":345.07,"v":1239600},{"d":"2023-02-08","o":341.64,"h":343.55,"l":333,"c":334.83,"v":731200},{"d":"2023-02-09","o":336.48,"h":337.57,"l":320.45,"c":321.38,"v":1116000},{"d":"2023-02-10","o":321.38,"h":322.68,"l":310.38,"c":315.81,"v":1046400},{"d":"2023-02-13","o":319.25,"h":325.54,"l":315.45,"c":325.26,"v":946800},{"d":"2023-02-14","o":324.39,"h":334.28,"l":320.12,"c":331.52,"v":1045100},{"d":"2023-02-15","o":327.98,"h":339.1,"l":327.7,"c":338.39,"v":961200},{"d":"2023-02-16","o":331.68,"h":336.51,"l":323.73,"c":326.17,"v":983600},{"d":"2023-02-17","o":322.16,"h":322.19,"l":312.61,"c":316.71,"v":944000},{"d":"2023-02-21","o":313,"h":315.35,"l":303.75,"c":304,"v":917100},{"d":"2023-02-22","o":303.81,"h":308.43,"l":300.65,"c":302.72,"v":960500},{"d":"2023-02-23","o":304.34,"h":306.72,"l":297.51,"c":305.46,"v":807300},{"d":"2023-02-24","o":297.47,"h":306.78,"l":297.26,"c":306.28,"v":699700},{"d":"2023-02-27","o":309.3,"h":311.16,"l":303.15,"c":304.64,"v":672100},{"d":"2023-02-28","o":303.55,"h":313.11,"l":303.55,"c":309.5,"v":754100},{"d":"2023-03-01","o":307.5,"h":310.63,"l":302.2,"c":308.53,"v":932400},{"d":"2023-03-02","o":303.22,"h":313.62,"l":303.17,"c":313.21,"v":673400},{"d":"2023-03-03","o":314.53,"h":335.67,"l":314.53,"c":334.56,"v":1446900},{"d":"2023-03-06","o":337.4,"h":357,"l":334.95,"c":335.8,"v":2190000},{"d":"2023-03-07","o":337.02,"h":341.81,"l":333.41,"c":334.78,"v":933000},{"d":"2023-03-08","o":333.59,"h":334.81,"l":327.9,"c":332.26,"v":572300},{"d":"2023-03-09","o":333.12,"h":336.63,"l":321,"c":321.64,"v":1053800},{"d":"2023-03-10","o":321.97,"h":322.5,"l":306.71,"c":312.79,"v":882900},{"d":"2023-03-13","o":311.41,"h":322.88,"l":307.37,"c":315.41,"v":1017100},{"d":"2023-03-14","o":322.17,"h":326.79,"l":316.12,"c":320.76,"v":871500},{"d":"2023-03-15","o":313.04,"h":318.61,"l":307.65,"c":318.17,"v":1105100},{"d":"2023-03-16","o":317.69,"h":327.98,"l":314.56,"c":326.4,"v":924800},{"d":"2023-03-17","o":325.09,"h":326.49,"l":317.67,"c":320.87,"v":1580800},{"d":"2023-03-20","o":320.19,"h":321.63,"l":314.45,"c":316.36,"v":632600},{"d":"2023-03-21","o":319.98,"h":330.71,"l":318.01,"c":327.64,"v":854600},{"d":"2023-03-22","o":327,"h":327,"l":312.08,"c":312.31,"v":1007800},{"d":"2023-03-23","o":314.06,"h":319.54,"l":307.35,"c":311.48,"v":1006900},{"d":"2023-03-24","o":309.7,"h":311.31,"l":300.86,"c":306.7,"v":994100},{"d":"2023-03-27","o":308.25,"h":311.92,"l":301.86,"c":305.95,"v":700300},{"d":"2023-03-28","o":306.43,"h":309.87,"l":304.31,"c":305.29,"v":616700},{"d":"2023-03-29","o":309.37,"h":310.05,"l":303.71,"c":306.21,"v":499900},{"d":"2023-03-30","o":311.19,"h":314.55,"l":309.51,"c":311.85,"v":565900},{"d":"2023-03-31","o":315.04,"h":335.15,"l":315,"c":334.14,"v":1215100},{"d":"2023-04-03","o":333.29,"h":335.08,"l":324.3,"c":327.35,"v":645900},{"d":"2023-04-04","o":329.5,"h":333.01,"l":325.08,"c":326.85,"v":489900},{"d":"2023-04-05","o":324.44,"h":324.44,"l":314.16,"c":317.02,"v":526500},{"d":"2023-04-06","o":315.67,"h":324.63,"l":312.47,"c":323.14,"v":613000},{"d":"2023-04-10","o":319.58,"h":330.8,"l":316.62,"c":330.66,"v":555100},{"d":"2023-04-11","o":331.47,"h":342.2,"l":331.47,"c":339,"v":904800},{"d":"2023-04-12","o":342.38,"h":343.22,"l":331.73,"c":332.25,"v":535100},{"d":"2023-04-13","o":336.68,"h":341.57,"l":334.63,"c":341.35,"v":656200},{"d":"2023-04-14","o":341.67,"h":346.48,"l":337.73,"c":342.27,"v":558400},{"d":"2023-04-17","o":343.17,"h":348.14,"l":341.71,"c":347.69,"v":559400},{"d":"2023-04-18","o":353.37,"h":355.87,"l":346.09,"c":348.05,"v":685000},{"d":"2023-04-19","o":345.09,"h":357.87,"l":345.09,"c":356.37,"v":522500},{"d":"2023-04-20","o":351.94,"h":357.98,"l":351.59,"c":352.39,"v":502600},{"d":"2023-04-21","o":353.64,"h":356.48,"l":351.07,"c":355.14,"v":675100},{"d":"2023-04-24","o":355.14,"h":363.27,"l":352.33,"c":363.06,"v":810200},{"d":"2023-04-25","o":359.83,"h":362.23,"l":351.06,"c":351.52,"v":995300},{"d":"2023-04-26","o":351.83,"h":355.21,"l":348.12,"c":354.55,"v":1197500},{"d":"2023-04-27","o":321.95,"h":326.55,"l":309,"c":317.73,"v":2440000},{"d":"2023-04-28","o":317.02,"h":326.31,"l":316.73,"c":325.3,"v":1098600},{"d":"2023-05-01","o":324.89,"h":326.51,"l":314.52,"c":317.33,"v":715000},{"d":"2023-05-02","o":317.15,"h":319.56,"l":305.4,"c":306.84,"v":1016400},{"d":"2023-05-03","o":306.85,"h":310.51,"l":302.38,"c":303.11,"v":854800},{"d":"2023-05-04","o":301.2,"h":304.3,"l":297.83,"c":304.11,"v":730000},{"d":"2023-05-05","o":306.69,"h":314.25,"l":306.26,"c":313.64,"v":595900},{"d":"2023-05-08","o":311.8,"h":312.29,"l":302.77,"c":306.07,"v":694400},{"d":"2023-05-09","o":303.01,"h":304.57,"l":298.51,"c":302.74,"v":585300},{"d":"2023-05-10","o":307,"h":308.36,"l":302.42,"c":305.26,"v":504700},{"d":"2023-05-11","o":303.43,"h":303.6,"l":291.79,"c":296.08,"v":753400},{"d":"2023-05-12","o":296.78,"h":297.8,"l":291.3,"c":293.71,"v":568100},{"d":"2023-05-15","o":293,"h":300.37,"l":291.1,"c":297.28,"v":474100},{"d":"2023-05-16","o":294.15,"h":295.34,"l":289.87,"c":292.3,"v":569800},{"d":"2023-05-17","o":293.76,"h":293.97,"l":285.19,"c":291.36,"v":718000},{"d":"2023-05-18","o":290.92,"h":296.2,"l":287.69,"c":293.42,"v":730200},{"d":"2023-05-19","o":293.39,"h":293.94,"l":287.73,"c":290.99,"v":486200},{"d":"2023-05-22","o":291.04,"h":304.36,"l":290.22,"c":300.83,"v":757800},{"d":"2023-05-23","o":295.9,"h":303.1,"l":281.29,"c":282.55,"v":1362800},{"d":"2023-05-24","o":281.45,"h":284.02,"l":278.04,"c":281.23,"v":753200},{"d":"2023-05-25","o":282.96,"h":284.89,"l":277.76,"c":280.08,"v":513300},{"d":"2023-05-26","o":280.82,"h":286.98,"l":279.85,"c":285.39,"v":474700},{"d":"2023-05-30","o":283.79,"h":287.06,"l":281.86,"c":284.95,"v":547700},{"d":"2023-05-31","o":281.86,"h":283.33,"l":273.46,"c":282.66,"v":895300},{"d":"2023-06-01","o":283.65,"h":298.64,"l":282.29,"c":297.2,"v":1105500},{"d":"2023-06-02","o":299.74,"h":302.68,"l":296.02,"c":302,"v":696300},{"d":"2023-06-05","o":302,"h":306.85,"l":301.48,"c":305.15,"v":602900},{"d":"2023-06-06","o":303.72,"h":308.65,"l":301.97,"c":304.68,"v":391200},{"d":"2023-06-07","o":306.07,"h":311.74,"l":300.73,"c":301.73,"v":550500},{"d":"2023-06-08","o":300.29,"h":308.32,"l":300.29,"c":306.76,"v":428800},{"d":"2023-06-09","o":304.6,"h":309.66,"l":301.99,"c":304.44,"v":484600},{"d":"2023-06-12","o":304.81,"h":311.71,"l":301.89,"c":311.29,"v":572800},{"d":"2023-06-13","o":315,"h":328.99,"l":313.2,"c":322.02,"v":953800},{"d":"2023-06-14","o":324.11,"h":328.49,"l":317.72,"c":322.46,"v":538800},{"d":"2023-06-15","o":322.04,"h":334.57,"l":321.28,"c":333.19,"v":692900},{"d":"2023-06-16","o":334.95,"h":335.87,"l":326.52,"c":330.29,"v":1258300},{"d":"2023-06-20","o":327.02,"h":333.05,"l":320.53,"c":331.43,"v":530000},{"d":"2023-06-21","o":330.81,"h":334.15,"l":328.03,"c":330.71,"v":579100},{"d":"2023-06-22","o":331.1,"h":335.1,"l":326.41,"c":334.4,"v":459900},{"d":"2023-06-23","o":329.03,"h":331.06,"l":325,"c":328.83,"v":1094400},{"d":"2023-06-26","o":328.01,"h":335.74,"l":327.67,"c":331.46,"v":389400},{"d":"2023-06-27","o":333.29,"h":341.92,"l":328.99,"c":340.69,"v":495600},{"d":"2023-06-28","o":341.3,"h":348.86,"l":340.19,"c":345.07,"v":490500},{"d":"2023-06-29","o":345,"h":349.67,"l":337.76,"c":341.79,"v":553000},{"d":"2023-06-30","o":344.73,"h":356.24,"l":344.3,"c":353.64,"v":911100},{"d":"2023-07-03","o":350.7,"h":351.38,"l":340,"c":344.59,"v":475500},{"d":"2023-07-05","o":339.73,"h":339.73,"l":327.19,"c":336.82,"v":789900},{"d":"2023-07-06","o":330.08,"h":331.76,"l":323.53,"c":330.92,"v":652600},{"d":"2023-07-07","o":331.11,"h":335.61,"l":328.71,"c":329.54,"v":583700},{"d":"2023-07-10","o":330.89,"h":343.82,"l":330.89,"c":343.7,"v":558600},{"d":"2023-07-11","o":343.9,"h":351.08,"l":343.71,"c":350.1,"v":449400},{"d":"2023-07-12","o":355.31,"h":358.85,"l":349.02,"c":357.6,"v":709200},{"d":"2023-07-13","o":358.98,"h":368.06,"l":357.56,"c":367.56,"v":589400},{"d":"2023-07-14","o":367.51,"h":371.39,"l":366.15,"c":366.88,"v":591300},{"d":"2023-07-17","o":362.53,"h":371.99,"l":360.39,"c":370.36,"v":511900},{"d":"2023-07-18","o":359,"h":361.03,"l":353.62,"c":360.62,"v":883200},{"d":"2023-07-19","o":355,"h":355.11,"l":340.33,"c":342.58,"v":1272600},{"d":"2023-07-20","o":340.76,"h":340.76,"l":330.74,"c":330.99,"v":1237900},{"d":"2023-07-21","o":332.83,"h":340.03,"l":331.55,"c":337.37,"v":1568900},{"d":"2023-07-24","o":337.25,"h":338.37,"l":332.99,"c":337.01,"v":976300},{"d":"2023-07-25","o":335.51,"h":337.19,"l":324.89,"c":332.14,"v":1355600},{"d":"2023-07-26","o":329.59,"h":340.48,"l":328.06,"c":339.85,"v":1096900},{"d":"2023-07-27","o":403.83,"h":413.2,"l":379.52,"c":385.31,"v":3474500},{"d":"2023-07-28","o":396.37,"h":397,"l":378.22,"c":381.9,"v":1151400},{"d":"2023-07-31","o":384.9,"h":384.9,"l":376.01,"c":377.89,"v":642700},{"d":"2023-08-01","o":374.68,"h":379.73,"l":372.61,"c":376.62,"v":608200},{"d":"2023-08-02","o":372,"h":372.65,"l":363.3,"c":367.4,"v":575700},{"d":"2023-08-03","o":363.22,"h":367.4,"l":362.19,"c":366.24,"v":412500},{"d":"2023-08-04","o":366.99,"h":369.71,"l":359.72,"c":361.44,"v":613500},{"d":"2023-08-07","o":361.86,"h":364.61,"l":358.3,"c":361.25,"v":547900},{"d":"2023-08-08","o":357.57,"h":359.13,"l":353.53,"c":357.75,"v":536400},{"d":"2023-08-09","o":358.73,"h":359.88,"l":352.67,"c":352.8,"v":422400},{"d":"2023-08-10","o":354.35,"h":357.14,"l":345.88,"c":347.23,"v":387500},{"d":"2023-08-11","o":343.9,"h":354.56,"l":342.2,"c":352.88,"v":517100},{"d":"2023-08-14","o":351.33,"h":360.67,"l":349.65,"c":360.49,"v":431900},{"d":"2023-08-15","o":359.84,"h":364.7,"l":356.21,"c":361.05,"v":487800},{"d":"2023-08-16","o":359.57,"h":361.57,"l":357.73,"c":358.54,"v":526000},{"d":"2023-08-17","o":360.61,"h":360.61,"l":348.02,"c":349.18,"v":639900},{"d":"2023-08-18","o":345.49,"h":352.43,"l":344.25,"c":350.36,"v":503800},{"d":"2023-08-21","o":351,"h":351.94,"l":342.28,"c":342.59,"v":590600},{"d":"2023-08-22","o":342.52,"h":353.5,"l":342,"c":351.63,"v":534900},{"d":"2023-08-23","o":353.55,"h":362.87,"l":353.55,"c":359.48,"v":505600},{"d":"2023-08-24","o":366.72,"h":369.5,"l":350.53,"c":350.71,"v":613700},{"d":"2023-08-25","o":351,"h":357.02,"l":348.44,"c":356.35,"v":421900},{"d":"2023-08-28","o":360.49,"h":360.73,"l":356.45,"c":358.66,"v":274400},{"d":"2023-08-29","o":358.15,"h":368,"l":356.91,"c":367.62,"v":412900},{"d":"2023-08-30","o":371.11,"h":374.87,"l":369.61,"c":370.86,"v":579100},{"d":"2023-08-31","o":372.5,"h":374.46,"l":369.71,"c":370.14,"v":578000},{"d":"2023-09-01","o":375.14,"h":375.68,"l":369.01,"c":374.9,"v":374400},{"d":"2023-09-05","o":374.9,"h":374.9,"l":367,"c":368.63,"v":529800},{"d":"2023-09-06","o":367.86,"h":370.41,"l":365.25,"c":369.7,"v":618500},{"d":"2023-09-07","o":367.71,"h":367.71,"l":339.77,"c":340.93,"v":1539500},{"d":"2023-09-08","o":339.61,"h":342,"l":330.36,"c":332.26,"v":702900},{"d":"2023-09-11","o":335,"h":336.11,"l":331,"c":335.18,"v":491400},{"d":"2023-09-12","o":330.97,"h":334.24,"l":321.66,"c":322.29,"v":500200},{"d":"2023-09-13","o":320.79,"h":324.54,"l":316.32,"c":322.41,"v":492300},{"d":"2023-09-14","o":329.38,"h":334.43,"l":325.07,"c":332.84,"v":573700},{"d":"2023-09-15","o":332.42,"h":335.73,"l":326.49,"c":332.09,"v":848700},{"d":"2023-09-18","o":331.13,"h":332.49,"l":325.08,"c":325.32,"v":484700},{"d":"2023-09-19","o":324.3,"h":326.07,"l":316.68,"c":318,"v":558900},{"d":"2023-09-20","o":318.21,"h":319,"l":309.44,"c":309.5,"v":606700},{"d":"2023-09-21","o":305.7,"h":305.7,"l":298.87,"c":300.28,"v":847900},{"d":"2023-09-22","o":301.71,"h":303.96,"l":297.09,"c":298.56,"v":613600},{"d":"2023-09-25","o":298.08,"h":298.55,"l":293.42,"c":298.02,"v":656000},{"d":"2023-09-26","o":296.31,"h":300.99,"l":295.33,"c":299.01,"v":608300},{"d":"2023-09-27","o":300,"h":303.93,"l":297.12,"c":301.68,"v":744200},{"d":"2023-09-28","o":300.91,"h":310.75,"l":300.91,"c":307.51,"v":529800},{"d":"2023-09-29","o":309.37,"h":311.79,"l":303.57,"c":305.32,"v":463800},{"d":"2023-10-02","o":302.97,"h":305.36,"l":296.03,"c":299.76,"v":566000},{"d":"2023-10-03","o":296.05,"h":301.77,"l":288.41,"c":290.61,"v":584500},{"d":"2023-10-04","o":292.03,"h":292.44,"l":286.47,"c":291.7,"v":783700},{"d":"2023-10-05","o":291.7,"h":292,"l":276.49,"c":280.18,"v":1015200},{"d":"2023-10-06","o":276.28,"h":287.68,"l":275.37,"c":284.64,"v":702300},{"d":"2023-10-09","o":280.81,"h":284.77,"l":277,"c":283.94,"v":438900},{"d":"2023-10-10","o":285.03,"h":291.69,"l":282.48,"c":286.51,"v":476200},{"d":"2023-10-11","o":285.04,"h":286.94,"l":276.09,"c":277.52,"v":914400},{"d":"2023-10-12","o":278,"h":278.2,"l":265.62,"c":268,"v":902700},{"d":"2023-10-13","o":268,"h":270.73,"l":263.56,"c":265.99,"v":764400},{"d":"2023-10-16","o":269.97,"h":275.39,"l":264.64,"c":272.36,"v":784100},{"d":"2023-10-17","o":270.93,"h":278.38,"l":270.93,"c":276.76,"v":521800},{"d":"2023-10-18","o":272.43,"h":274.73,"l":269.09,"c":272.4,"v":694300},{"d":"2023-10-19","o":271.57,"h":275.29,"l":268.96,"c":270.29,"v":457800},{"d":"2023-10-20","o":271.27,"h":272.9,"l":266.67,"c":269.88,"v":495300},{"d":"2023-10-23","o":266.68,"h":269.62,"l":265.25,"c":265.72,"v":736900},{"d":"2023-10-24","o":264.64,"h":267.93,"l":262.75,"c":265.46,"v":1128700},{"d":"2023-10-25","o":263,"h":264.45,"l":252.33,"c":253.69,"v":2006900},{"d":"2023-10-26","o":196.9,"h":201.06,"l":187.21,"c":190.56,"v":5187000},{"d":"2023-10-27","o":192.51,"h":197.47,"l":185.55,"c":190.94,"v":2731900},{"d":"2023-10-30","o":192.66,"h":194.12,"l":176.34,"c":186.74,"v":2888500},{"d":"2023-10-31","o":188.09,"h":189.54,"l":183.5,"c":184.59,"v":1210800},{"d":"2023-11-01","o":183.74,"h":184.06,"l":178.52,"c":183.21,"v":1572700},{"d":"2023-11-02","o":188.95,"h":193.51,"l":184.89,"c":192.32,"v":1972000},{"d":"2023-11-03","o":194.6,"h":202.97,"l":194.6,"c":197.44,"v":2162100},{"d":"2023-11-06","o":202,"h":202.64,"l":197.1,"c":197.77,"v":1563300},{"d":"2023-11-07","o":198.07,"h":199.65,"l":196.02,"c":197.52,"v":1221000},{"d":"2023-11-08","o":197.67,"h":197.67,"l":192.04,"c":193.62,"v":1186100},{"d":"2023-11-09","o":194.97,"h":194.97,"l":186.12,"c":187.34,"v":1123800},{"d":"2023-11-10","o":189.81,"h":192.69,"l":186.01,"c":192.13,"v":1454600},{"d":"2023-11-13","o":191.2,"h":193.46,"l":190.75,"c":191.22,"v":976000},{"d":"2023-11-14","o":199.79,"h":205.7,"l":198.84,"c":202.72,"v":1600200},{"d":"2023-11-15","o":203.5,"h":212.96,"l":203.5,"c":205.06,"v":1299600},{"d":"2023-11-16","o":209.61,"h":212.98,"l":202.6,"c":203.12,"v":1269200},{"d":"2023-11-17","o":204.51,"h":208.13,"l":203,"c":206.64,"v":1068900},{"d":"2023-11-20","o":206.1,"h":216.03,"l":206.1,"c":215.24,"v":1292900},{"d":"2023-11-21","o":215.55,"h":216.08,"l":213.08,"c":215.3,"v":1035200},{"d":"2023-11-22","o":217.37,"h":221.17,"l":216.75,"c":217.29,"v":732900},{"d":"2023-11-24","o":218.11,"h":220.95,"l":217.79,"c":219.48,"v":487300},{"d":"2023-11-27","o":217.73,"h":218.46,"l":215.74,"c":216.75,"v":809700},{"d":"2023-11-28","o":216.75,"h":216.75,"l":212.56,"c":214.14,"v":700400},{"d":"2023-11-29","o":217,"h":221.65,"l":215.94,"c":216.48,"v":1124700},{"d":"2023-11-30","o":216.73,"h":217.85,"l":211.63,"c":213.8,"v":1218200},{"d":"2023-12-01","o":213.3,"h":225.19,"l":212.41,"c":220.45,"v":1390300},{"d":"2023-12-04","o":218,"h":220.8,"l":214.93,"c":219.6,"v":869800},{"d":"2023-12-05","o":217.17,"h":217.98,"l":211.8,"c":215.35,"v":910800},{"d":"2023-12-06","o":218.25,"h":219,"l":215.32,"c":216.87,"v":749000},{"d":"2023-12-07","o":216.82,"h":218.49,"l":214.11,"c":216.61,"v":728000},{"d":"2023-12-08","o":215.86,"h":222.05,"l":214.9,"c":221.23,"v":1341300},{"d":"2023-12-11","o":215,"h":221.67,"l":214.8,"c":218.68,"v":1051800},{"d":"2023-12-12","o":219.36,"h":219.49,"l":212.87,"c":217.47,"v":1242300},{"d":"2023-12-13","o":218.15,"h":231.54,"l":217.32,"c":231.36,"v":1127000},{"d":"2023-12-14","o":245,"h":264.58,"l":245,"c":257.02,"v":3289000},{"d":"2023-12-15","o":257.28,"h":262.62,"l":251.57,"c":255.01,"v":6482700},{"d":"2023-12-18","o":254.52,"h":267.22,"l":253.6,"c":261.69,"v":1376500},{"d":"2023-12-19","o":262.72,"h":270.31,"l":262.66,"c":268.31,"v":1050200},{"d":"2023-12-20","o":266.18,"h":271.08,"l":261.78,"c":262.08,"v":880700},{"d":"2023-12-21","o":267.19,"h":274.84,"l":267.01,"c":274.1,"v":859100},{"d":"2023-12-22","o":275.4,"h":276.09,"l":269.15,"c":271.87,"v":895200},{"d":"2023-12-26","o":272.46,"h":276.51,"l":269.34,"c":274.19,"v":522800},{"d":"2023-12-27","o":274.19,"h":276.22,"l":272.72,"c":275.28,"v":445400},{"d":"2023-12-28","o":274.63,"h":279,"l":274.14,"c":276.67,"v":390200},{"d":"2023-12-29","o":275.13,"h":278,"l":272.99,"c":274,"v":614100},{"d":"2024-01-02","o":271,"h":272.86,"l":266.07,"c":268.92,"v":761800},{"d":"2024-01-03","o":263.59,"h":263.72,"l":250.28,"c":256.22,"v":1354200},{"d":"2024-01-04","o":255,"h":263.19,"l":253.2,"c":261.36,"v":909600},{"d":"2024-01-05","o":259,"h":269.75,"l":259,"c":264.68,"v":846800},{"d":"2024-01-08","o":264.81,"h":275,"l":263.78,"c":273.94,"v":704100},{"d":"2024-01-09","o":269.34,"h":281.94,"l":268.68,"c":277.52,"v":694400},{"d":"2024-01-10","o":277,"h":279.94,"l":271.22,"c":276.79,"v":718500},{"d":"2024-01-11","o":276.89,"h":280.22,"l":273.85,"c":276.36,"v":675400},{"d":"2024-01-12","o":276.36,"h":279.15,"l":270.13,"c":271.64,"v":440400},{"d":"2024-01-16","o":268.5,"h":268.92,"l":264.58,"c":267.46,"v":467900},{"d":"2024-01-17","o":261,"h":264.79,"l":256.81,"c":259.56,"v":989200},{"d":"2024-01-18","o":264.09,"h":264.68,"l":259.22,"c":264.51,"v":614500},{"d":"2024-01-19","o":264.2,"h":267.21,"l":260.45,"c":266.34,"v":644200},{"d":"2024-01-22","o":269,"h":273.38,"l":266.05,"c":271.61,"v":534400},{"d":"2024-01-23","o":274.1,"h":274.1,"l":264.26,"c":266.43,"v":552800},{"d":"2024-01-24","o":269,"h":269,"l":257.05,"c":257.07,"v":957200},{"d":"2024-01-25","o":261.34,"h":262.57,"l":254.28,"c":262.11,"v":894100},{"d":"2024-01-26","o":264.55,"h":269.85,"l":262.6,"c":264.28,"v":894500},{"d":"2024-01-29","o":263.14,"h":274.8,"l":263.14,"c":270.39,"v":1166100},{"d":"2024-01-30","o":267.78,"h":271,"l":264.05,"c":264.74,"v":1113300},{"d":"2024-01-31","o":264.55,"h":274,"l":262,"c":267.32,"v":1521000},{"d":"2024-02-01","o":303,"h":308,"l":266.3,"c":273.38,"v":4920700},{"d":"2024-02-02","o":270,"h":277.29,"l":263.85,"c":273.9,"v":1259900},{"d":"2024-02-05","o":272.06,"h":276.42,"l":267.93,"c":275.58,"v":675500},{"d":"2024-02-06","o":276.5,"h":293.92,"l":276.02,"c":288.44,"v":1440900},{"d":"2024-02-07","o":288.18,"h":291.04,"l":282.59,"c":284.73,"v":835300},{"d":"2024-02-08","o":285.37,"h":296.6,"l":283.67,"c":295,"v":1150600},{"d":"2024-02-09","o":292.83,"h":298.54,"l":291.06,"c":296.37,"v":855600},{"d":"2024-02-12","o":294.71,"h":303.88,"l":294.71,"c":302.44,"v":827500},{"d":"2024-02-13","o":290.97,"h":296.17,"l":288.33,"c":292.32,"v":867300},{"d":"2024-02-14","o":295.33,"h":303.13,"l":293.3,"c":302.75,"v":757100},{"d":"2024-02-15","o":307.36,"h":312.48,"l":305.43,"c":309.77,"v":711600},{"d":"2024-02-16","o":307.19,"h":314.32,"l":305.08,"c":308.77,"v":764300},{"d":"2024-02-20","o":304.33,"h":314.7,"l":303.01,"c":313.53,"v":1031800},{"d":"2024-02-21","o":307.81,"h":309.11,"l":300.08,"c":304.65,"v":920700},{"d":"2024-02-22","o":305.44,"h":317.25,"l":303.58,"c":316.56,"v":732300},{"d":"2024-02-23","o":315.35,"h":321.83,"l":314.06,"c":316.88,"v":579900},{"d":"2024-02-26","o":312.9,"h":316.9,"l":310.74,"c":310.84,"v":489100},{"d":"2024-02-27","o":311.79,"h":313.71,"l":308.14,"c":313.06,"v":487700},{"d":"2024-02-28","o":308.87,"h":309.4,"l":302.06,"c":302.39,"v":558800},{"d":"2024-02-29","o":303.1,"h":306.8,"l":301.65,"c":302.42,"v":576700},{"d":"2024-03-01","o":301.36,"h":304.63,"l":297.24,"c":300.01,"v":645100},{"d":"2024-03-04","o":301.53,"h":310.37,"l":299.41,"c":308.04,"v":614800},{"d":"2024-03-05","o":303.78,"h":305.02,"l":296.14,"c":299.49,"v":572300},{"d":"2024-03-06","o":304.99,"h":306.5,"l":302.49,"c":303.79,"v":370200},{"d":"2024-03-07","o":308.17,"h":312.77,"l":306.56,"c":310.8,"v":512500},{"d":"2024-03-08","o":312.96,"h":318.64,"l":310.52,"c":312.49,"v":411600},{"d":"2024-03-11","o":310.24,"h":314.82,"l":305.94,"c":308.09,"v":427400},{"d":"2024-03-12","o":309.62,"h":312.43,"l":305.74,"c":310.68,"v":310100},{"d":"2024-03-13","o":315,"h":325.9,"l":315,"c":320.69,"v":694700},{"d":"2024-03-14","o":322.26,"h":322.65,"l":312.68,"c":316.92,"v":642500},{"d":"2024-03-15","o":312.46,"h":319.77,"l":312.46,"c":314.35,"v":744800},{"d":"2024-03-18","o":318.56,"h":320.09,"l":315.4,"c":316.14,"v":484200},{"d":"2024-03-19","o":314.48,"h":319.68,"l":312.61,"c":317.2,"v":397500},{"d":"2024-03-20","o":317.98,"h":329.41,"l":317.88,"c":329.14,"v":596100},{"d":"2024-03-21","o":331.01,"h":335.4,"l":321.03,"c":321.27,"v":454800},{"d":"2024-03-22","o":320.07,"h":324.04,"l":315,"c":319.42,"v":456900},{"d":"2024-03-25","o":318.17,"h":323.21,"l":316.19,"c":319.28,"v":380700},{"d":"2024-03-26","o":322.39,"h":323.45,"l":317.13,"c":319.94,"v":414400},{"d":"2024-03-27","o":325.1,"h":328.2,"l":324.27,"c":327.9,"v":404600},{"d":"2024-03-28","o":329.38,"h":329.99,"l":326.07,"c":327.92,"v":367300},{"d":"2024-04-01","o":327.01,"h":328.09,"l":313.06,"c":319.65,"v":562800},{"d":"2024-04-02","o":312.41,"h":312.51,"l":300.78,"c":312.07,"v":828900},{"d":"2024-04-03","o":309.19,"h":314.44,"l":309.15,"c":310.11,"v":527000},{"d":"2024-04-04","o":310.38,"h":319.45,"l":308.19,"c":314.95,"v":649400},{"d":"2024-04-05","o":311.95,"h":322.31,"l":311.95,"c":317.58,"v":595300},{"d":"2024-04-08","o":318.91,"h":321.97,"l":316.35,"c":320.06,"v":644100},{"d":"2024-04-09","o":322.52,"h":330.92,"l":322.21,"c":330.25,"v":600100},{"d":"2024-04-10","o":322.56,"h":328.77,"l":320.48,"c":327.82,"v":776300},{"d":"2024-04-11","o":328.36,"h":331.64,"l":319.55,"c":324.9,"v":515600},{"d":"2024-04-12","o":319.89,"h":323.97,"l":311.4,"c":314.97,"v":631600},{"d":"2024-04-15","o":319.62,"h":319.81,"l":302.95,"c":304.74,"v":549900},{"d":"2024-04-16","o":302.28,"h":308.91,"l":297.64,"c":305.1,"v":502700},{"d":"2024-04-17","o":307.52,"h":307.52,"l":296.9,"c":300.14,"v":574900},{"d":"2024-04-18","o":304.3,"h":308,"l":298.23,"c":301.34,"v":417000},{"d":"2024-04-19","o":302.99,"h":304.75,"l":296.5,"c":298.98,"v":520300},{"d":"2024-04-22","o":300.87,"h":303.65,"l":297.17,"c":300.82,"v":446800},{"d":"2024-04-23","o":302.55,"h":312.43,"l":299.96,"c":311.88,"v":621300},{"d":"2024-04-24","o":310.65,"h":315.77,"l":306.31,"c":313.78,"v":1106100},{"d":"2024-04-25","o":325,"h":327.49,"l":297.28,"c":310.5,"v":1654500},{"d":"2024-04-26","o":311.2,"h":324.39,"l":307.9,"c":309.02,"v":737300},{"d":"2024-04-29","o":308.45,"h":313.29,"l":303.46,"c":304.82,"v":515100},{"d":"2024-04-30","o":300,"h":300,"l":282.01,"c":282.38,"v":1218500},{"d":"2024-05-01","o":282.03,"h":291.88,"l":277.83,"c":284.52,"v":764000},{"d":"2024-05-02","o":287.84,"h":288.8,"l":280.99,"c":286.54,"v":605000},{"d":"2024-05-03","o":291.9,"h":295.69,"l":287.02,"c":287.87,"v":353600},{"d":"2024-05-06","o":290.95,"h":291.46,"l":285.62,"c":287.37,"v":362400},{"d":"2024-05-07","o":288.27,"h":291.8,"l":285.55,"c":286.52,"v":423000},{"d":"2024-05-08","o":281.79,"h":281.79,"l":263.99,"c":273.65,"v":1226900},{"d":"2024-05-09","o":274.41,"h":280.62,"l":272.53,"c":280.39,"v":572900},{"d":"2024-05-10","o":280.71,"h":282.73,"l":266.5,"c":271.7,"v":731100},{"d":"2024-05-13","o":273.23,"h":276.74,"l":270.86,"c":272.74,"v":465400},{"d":"2024-05-14","o":274.63,"h":281.4,"l":273.62,"c":278.08,"v":455000},{"d":"2024-05-15","o":282,"h":282,"l":275.56,"c":280.32,"v":537500},{"d":"2024-05-16","o":279.88,"h":283,"l":273.37,"c":273.56,"v":534900},{"d":"2024-05-17","o":274,"h":274.7,"l":268.35,"c":271.5,"v":591200},{"d":"2024-05-20","o":269.74,"h":272.17,"l":266.52,"c":267.44,"v":822200},{"d":"2024-05-21","o":265.45,"h":267.24,"l":262.02,"c":264.02,"v":502700},{"d":"2024-05-22","o":264.01,"h":264.68,"l":260.22,"c":261.12,"v":461000},{"d":"2024-05-23","o":261.53,"h":262.19,"l":249.73,"c":252.39,"v":910600},{"d":"2024-05-24","o":253.31,"h":257.97,"l":252.39,"c":255.62,"v":839400},{"d":"2024-05-28","o":255.62,"h":257.07,"l":251.72,"c":253.77,"v":723900},{"d":"2024-05-29","o":250,"h":254.42,"l":250,"c":252.76,"v":763200},{"d":"2024-05-30","o":253.7,"h":260.22,"l":251.95,"c":256.5,"v":1282100},{"d":"2024-05-31","o":257.36,"h":258.32,"l":252.9,"c":257.21,"v":1024000},{"d":"2024-06-03","o":257.21,"h":259.53,"l":253.88,"c":254.53,"v":798800},{"d":"2024-06-04","o":253.26,"h":254.48,"l":246.34,"c":248.91,"v":893900},{"d":"2024-06-05","o":250.82,"h":257.29,"l":248.14,"c":256.01,"v":985800},{"d":"2024-06-06","o":253.8,"h":259.61,"l":253.8,"c":257.46,"v":1110400},{"d":"2024-06-07","o":253.61,"h":260,"l":252.59,"c":255.54,"v":785700},{"d":"2024-06-10","o":252.64,"h":257.01,"l":252.34,"c":255.7,"v":857100},{"d":"2024-06-11","o":254.3,"h":255.7,"l":252.37,"c":253.28,"v":596400},{"d":"2024-06-12","o":259.61,"h":267.69,"l":258.54,"c":266.13,"v":1032300},{"d":"2024-06-13","o":264.16,"h":271.59,"l":264.16,"c":271.28,"v":922600},{"d":"2024-06-14","o":269.34,"h":270.28,"l":252.11,"c":256.01,"v":1078500},{"d":"2024-06-17","o":251.42,"h":253.62,"l":244.6,"c":245.52,"v":1046000},{"d":"2024-06-18","o":246.23,"h":247.36,"l":241.89,"c":242.2,"v":885300},{"d":"2024-06-20","o":239.44,"h":244.93,"l":237.74,"c":242.61,"v":951100},{"d":"2024-06-21","o":243.39,"h":244.55,"l":240.47,"c":242.19,"v":1207400},{"d":"2024-06-24","o":241.45,"h":244.42,"l":236.28,"c":237.08,"v":825000},{"d":"2024-06-25","o":237.49,"h":238.42,"l":233.42,"c":235.23,"v":728700},{"d":"2024-06-26","o":234,"h":244.86,"l":232.8,"c":243.61,"v":1224100},{"d":"2024-06-27","o":242.77,"h":244.79,"l":239,"c":243,"v":680400},{"d":"2024-06-28","o":243.93,"h":243.93,"l":240.17,"c":241.43,"v":1345900},{"d":"2024-07-01","o":241.65,"h":247.35,"l":238.52,"c":238.64,"v":548300},{"d":"2024-07-02","o":238.57,"h":241.77,"l":236.4,"c":239.74,"v":460800},{"d":"2024-07-03","o":240.01,"h":243.53,"l":237.08,"c":243.37,"v":368200},{"d":"2024-07-05","o":242.85,"h":244.81,"l":240.76,"c":243.6,"v":356700},{"d":"2024-07-08","o":244.39,"h":249.46,"l":244,"c":248.94,"v":622500},{"d":"2024-07-09","o":247.05,"h":249.32,"l":245.74,"c":247.48,"v":654000},{"d":"2024-07-10","o":248.44,"h":249.3,"l":243.24,"c":249.13,"v":755200},{"d":"2024-07-11","o":254.24,"h":259.24,"l":250.5,"c":256.3,"v":960100},{"d":"2024-07-12","o":251.87,"h":254.94,"l":242.17,"c":242.65,"v":1030800},{"d":"2024-07-15","o":243,"h":245.7,"l":239.25,"c":240.27,"v":628300},{"d":"2024-07-16","o":242.91,"h":247.76,"l":239.32,"c":247.54,"v":693700},{"d":"2024-07-17","o":245.61,"h":253.44,"l":244.91,"c":250.58,"v":759200},{"d":"2024-07-18","o":251.89,"h":263.24,"l":249.27,"c":250.66,"v":998300},{"d":"2024-07-19","o":253.46,"h":257.42,"l":249.98,"c":251.6,"v":682000},{"d":"2024-07-22","o":252,"h":254.16,"l":244.53,"c":249.31,"v":721000},{"d":"2024-07-23","o":249.96,"h":252.48,"l":247.87,"c":250.65,"v":569000},{"d":"2024-07-24","o":250.07,"h":251.63,"l":244.47,"c":244.8,"v":1266600},{"d":"2024-07-25","o":228.11,"h":244.36,"l":225.9,"c":226.05,"v":2100700},{"d":"2024-07-26","o":226.39,"h":226.41,"l":218.85,"c":220.45,"v":1185800},{"d":"2024-07-29","o":221.38,"h":225.71,"l":217.55,"c":223.96,"v":1136200},{"d":"2024-07-30","o":220.91,"h":232.84,"l":220.39,"c":231.16,"v":1253400},{"d":"2024-07-31","o":231.78,"h":238.98,"l":226.59,"c":231.88,"v":856800},{"d":"2024-08-01","o":230.35,"h":233.5,"l":226.27,"c":228.33,"v":720700},{"d":"2024-08-02","o":224.02,"h":224.03,"l":209.18,"c":213.49,"v":1381400},{"d":"2024-08-05","o":202.82,"h":212.69,"l":196.09,"c":207.94,"v":1410700},{"d":"2024-08-06","o":208.1,"h":209.26,"l":203.43,"c":206.36,"v":918700},{"d":"2024-08-07","o":210,"h":214.34,"l":203.06,"c":204.03,"v":742800},{"d":"2024-08-08","o":205.57,"h":214.32,"l":202.93,"c":214.15,"v":982400},{"d":"2024-08-09","o":213.67,"h":216.71,"l":211.65,"c":214.92,"v":758900},{"d":"2024-08-12","o":213.74,"h":215.34,"l":211.35,"c":213.57,"v":641300},{"d":"2024-08-13","o":214.99,"h":222.8,"l":214.2,"c":219.83,"v":754200},{"d":"2024-08-14","o":221.44,"h":226.85,"l":218,"c":220.03,"v":631900},{"d":"2024-08-15","o":227,"h":238.46,"l":226.45,"c":235.33,"v":1463400},{"d":"2024-08-16","o":233.12,"h":245.19,"l":233.12,"c":240.35,"v":1028700},{"d":"2024-08-19","o":238.91,"h":243.21,"l":234.29,"c":240.01,"v":650400},{"d":"2024-08-20","o":237.5,"h":242.14,"l":232.73,"c":233.23,"v":692800},{"d":"2024-08-21","o":234.22,"h":235.44,"l":231.19,"c":235.13,"v":460700},{"d":"2024-08-22","o":234.19,"h":234.67,"l":228.16,"c":228.69,"v":691700},{"d":"2024-08-23","o":230.99,"h":236.04,"l":226.52,"c":233.97,"v":549900},{"d":"2024-08-26","o":233.97,"h":233.97,"l":228.65,"c":231.65,"v":631400},{"d":"2024-08-27","o":231.22,"h":238.96,"l":229.77,"c":236.28,"v":602700},{"d":"2024-08-28","o":234.17,"h":235.04,"l":228.88,"c":230.93,"v":563500},{"d":"2024-08-29","o":234.27,"h":238,"l":232.4,"c":235.15,"v":356800},{"d":"2024-08-30","o":236.45,"h":240.75,"l":234.44,"c":237.22,"v":493500},{"d":"2024-09-03","o":234.23,"h":238.76,"l":226.19,"c":226.5,"v":508200},{"d":"2024-09-04","o":224.25,"h":227.06,"l":221.57,"c":222.34,"v":760400},{"d":"2024-09-05","o":222.41,"h":228.27,"l":218.91,"c":226.52,"v":570300},{"d":"2024-09-06","o":226.99,"h":228.51,"l":218.25,"c":221.15,"v":635800},{"d":"2024-09-09","o":222.7,"h":229.56,"l":219.68,"c":221.38,"v":620600},{"d":"2024-09-10","o":221.45,"h":227.85,"l":218.56,"c":227.15,"v":427900},{"d":"2024-09-11","o":225.77,"h":226.07,"l":219.41,"c":225.15,"v":663700},{"d":"2024-09-12","o":226.09,"h":230.33,"l":221.86,"c":228.86,"v":360900},{"d":"2024-09-13","o":230.22,"h":243.96,"l":230.22,"c":243.73,"v":887500},{"d":"2024-09-16","o":244.85,"h":250.46,"l":243.69,"c":249.56,"v":896900},{"d":"2024-09-17","o":252.62,"h":259.52,"l":251.1,"c":253.16,"v":855500},{"d":"2024-09-18","o":253.41,"h":262.87,"l":249.31,"c":253.01,"v":912300},{"d":"2024-09-19","o":259.99,"h":260.88,"l":256.48,"c":257.17,"v":514000},{"d":"2024-09-20","o":254.74,"h":255.03,"l":248.94,"c":252.85,"v":862400},{"d":"2024-09-23","o":254.35,"h":257.18,"l":252,"c":253.16,"v":498700},{"d":"2024-09-24","o":255.61,"h":260.35,"l":246.9,"c":249.01,"v":673100},{"d":"2024-09-25","o":250.04,"h":250.04,"l":242.17,"c":242.45,"v":464600},{"d":"2024-09-26","o":245.25,"h":253.82,"l":243.8,"c":249.46,"v":881600},{"d":"2024-09-27","o":251.97,"h":259.01,"l":249.74,"c":254.81,"v":708300},{"d":"2024-09-30","o":253.21,"h":255.42,"l":250.44,"c":254.32,"v":485900},{"d":"2024-10-01","o":254.85,"h":256.22,"l":244.12,"c":245.35,"v":415400},{"d":"2024-10-02","o":241.08,"h":242.56,"l":234.7,"c":238.06,"v":550300},{"d":"2024-10-03","o":237.7,"h":239.73,"l":235.19,"c":236.97,"v":598100},{"d":"2024-10-04","o":242.39,"h":242.88,"l":235.74,"c":241.35,"v":466500},{"d":"2024-10-07","o":239.98,"h":240,"l":232.3,"c":234.85,"v":421300},{"d":"2024-10-08","o":235.04,"h":236.5,"l":231.77,"c":234.06,"v":447500},{"d":"2024-10-09","o":233.98,"h":234.17,"l":229.37,"c":233.79,"v":500700},{"d":"2024-10-10","o":230.79,"h":233.11,"l":228.63,"c":229.65,"v":671300},{"d":"2024-10-11","o":226.78,"h":227.18,"l":218.11,"c":222.04,"v":1311800},{"d":"2024-10-14","o":222.68,"h":224.43,"l":219.91,"c":221.27,"v":846500},{"d":"2024-10-15","o":220.66,"h":223.38,"l":217.78,"c":219.15,"v":934900},{"d":"2024-10-16","o":219.54,"h":219.54,"l":214.26,"c":216.05,"v":1499100},{"d":"2024-10-17","o":217.97,"h":218.67,"l":214.92,"c":216.02,"v":845700},{"d":"2024-10-18","o":217.42,"h":219.71,"l":215.18,"c":219.7,"v":828400},{"d":"2024-10-21","o":219.47,"h":220,"l":215.24,"c":216.56,"v":768100},{"d":"2024-10-22","o":212.55,"h":213.41,"l":209.39,"c":210.81,"v":1017400},{"d":"2024-10-23","o":208.29,"h":210.35,"l":206.12,"c":207.66,"v":1457100},{"d":"2024-10-24","o":214.48,"h":226.85,"l":213,"c":216.42,"v":2031900},{"d":"2024-10-25","o":222.5,"h":226.72,"l":218.48,"c":219.3,"v":1145100},{"d":"2024-10-28","o":219.69,"h":222.83,"l":215.73,"c":215.8,"v":791400},{"d":"2024-10-29","o":207.06,"h":217.5,"l":205.83,"c":212.78,"v":1070200},{"d":"2024-10-30","o":210.44,"h":214.85,"l":210.28,"c":210.86,"v":825400},{"d":"2024-10-31","o":210.65,"h":211.76,"l":204.93,"c":205.03,"v":1032400},{"d":"2024-11-01","o":204.81,"h":209.31,"l":204.77,"c":208.58,"v":868900},{"d":"2024-11-04","o":208.97,"h":216.6,"l":207.38,"c":210.78,"v":730700},{"d":"2024-11-05","o":208.55,"h":213.26,"l":206.28,"c":212.15,"v":651200},{"d":"2024-11-06","o":222.17,"h":225.09,"l":215.19,"c":224.85,"v":1179400},{"d":"2024-11-07","o":224.91,"h":224.91,"l":219.77,"c":222.18,"v":959200},{"d":"2024-11-08","o":220.94,"h":224.16,"l":216.58,"c":220.51,"v":843800},{"d":"2024-11-11","o":223.96,"h":229,"l":223.27,"c":225.24,"v":666100},{"d":"2024-11-12","o":223.35,"h":225.41,"l":218.79,"c":219.09,"v":570100},{"d":"2024-11-13","o":217.67,"h":219.38,"l":213.18,"c":215.03,"v":594100},{"d":"2024-11-14","o":215.59,"h":225.01,"l":213.37,"c":221.64,"v":926200},{"d":"2024-11-15","o":223.3,"h":229.3,"l":221.2,"c":223.69,"v":1074000},{"d":"2024-11-18","o":223.83,"h":231.86,"l":223.19,"c":229.9,"v":940300},{"d":"2024-11-19","o":226.69,"h":227.62,"l":221.56,"c":222.58,"v":624000},{"d":"2024-11-20","o":221,"h":224.24,"l":219,"c":223.87,"v":529000},{"d":"2024-11-21","o":225,"h":229.29,"l":224.43,"c":228.21,"v":475000},{"d":"2024-11-22","o":226.3,"h":230,"l":216.61,"c":225.89,"v":832800},{"d":"2024-11-25","o":230,"h":241.15,"l":228.52,"c":240.52,"v":1393200},{"d":"2024-11-26","o":237.26,"h":237.48,"l":226.52,"c":227.93,"v":1612900},{"d":"2024-11-27","o":230.33,"h":234.6,"l":228.05,"c":229.66,"v":528800},{"d":"2024-11-29","o":228.48,"h":233.67,"l":226.75,"c":232.77,"v":312000},{"d":"2024-12-02","o":231.22,"h":235.56,"l":226.53,"c":234.14,"v":778500},{"d":"2024-12-03","o":233.79,"h":235.61,"l":229.52,"c":234.01,"v":538800},{"d":"2024-12-04","o":237,"h":237.21,"l":233.6,"c":235.29,"v":611900},{"d":"2024-12-05","o":235.45,"h":235.45,"l":226.67,"c":227.81,"v":528100},{"d":"2024-12-06","o":230.21,"h":240.6,"l":229.54,"c":232.35,"v":560600},{"d":"2024-12-09","o":232,"h":240,"l":231.67,"c":237.57,"v":548700},{"d":"2024-12-10","o":237.19,"h":239.48,"l":233.94,"c":237.16,"v":586700},{"d":"2024-12-11","o":240.35,"h":246.19,"l":237.25,"c":239.52,"v":495400},{"d":"2024-12-12","o":239.15,"h":241.28,"l":235.36,"c":235.72,"v":389400},{"d":"2024-12-13","o":235.19,"h":238.11,"l":233.8,"c":235.39,"v":519200},{"d":"2024-12-16","o":233.14,"h":237.17,"l":229.73,"c":230.09,"v":765700},{"d":"2024-12-17","o":226.61,"h":231.3,"l":226.1,"c":228.81,"v":586100},{"d":"2024-12-18","o":228.83,"h":228.97,"l":212.5,"c":212.69,"v":964400},{"d":"2024-12-19","o":215,"h":218.82,"l":211.46,"c":213.58,"v":933300},{"d":"2024-12-20","o":211.64,"h":214.98,"l":210.6,"c":211.06,"v":1463100},{"d":"2024-12-23","o":211.27,"h":211.99,"l":205.33,"c":207.57,"v":957000},{"d":"2024-12-24","o":207.61,"h":213.57,"l":207.43,"c":213.5,"v":445600},{"d":"2024-12-26","o":211.55,"h":216.1,"l":210.51,"c":215.5,"v":570900},{"d":"2024-12-27","o":212.49,"h":214.83,"l":209.67,"c":211.43,"v":390400},{"d":"2024-12-30","o":207.98,"h":208.23,"l":204.13,"c":206.58,"v":486300},{"d":"2024-12-31","o":208.32,"h":208.99,"l":206.26,"c":208.51,"v":431700},{"d":"2025-01-02","o":211.77,"h":215.76,"l":207.2,"c":208.49,"v":517900},{"d":"2025-01-03","o":209.84,"h":212.49,"l":206,"c":208.26,"v":517000},{"d":"2025-01-06","o":215.31,"h":221.96,"l":212.55,"c":218.88,"v":913600},{"d":"2025-01-07","o":219.56,"h":226.36,"l":216.84,"c":217.56,"v":667200},{"d":"2025-01-08","o":215.91,"h":216.02,"l":210,"c":215.37,"v":729000},{"d":"2025-01-10","o":211,"h":215,"l":208.01,"c":212.12,"v":758800},{"d":"2025-01-13","o":210,"h":213.81,"l":207.77,"c":213.68,"v":454100},{"d":"2025-01-14","o":213.74,"h":215.35,"l":208.8,"c":210.46,"v":382800},{"d":"2025-01-15","o":214.55,"h":218.97,"l":214.45,"c":215.78,"v":469500},{"d":"2025-01-16","o":215.78,"h":219.12,"l":213.54,"c":218.91,"v":464300},{"d":"2025-01-17","o":222.92,"h":228,"l":221,"c":224.23,"v":670100},{"d":"2025-01-21","o":228.29,"h":230.27,"l":226.8,"c":228,"v":744400},{"d":"2025-01-22","o":228,"h":237.23,"l":225.56,"c":232.14,"v":727400},{"d":"2025-01-23","o":231.63,"h":235.55,"l":228.57,"c":234.89,"v":455100},{"d":"2025-01-24","o":232.77,"h":234.39,"l":226.12,"c":233.3,"v":508400},{"d":"2025-01-27","o":232.57,"h":234.19,"l":228.22,"c":229.82,"v":592400},{"d":"2025-01-28","o":230.24,"h":230.5,"l":224.35,"c":226.17,"v":574100},{"d":"2025-01-29","o":225.07,"h":227.89,"l":223.47,"c":224.45,"v":475400},{"d":"2025-01-30","o":226.59,"h":231.8,"l":224.53,"c":225.36,"v":885900},{"d":"2025-01-31","o":226.34,"h":227.67,"l":216.56,"c":219.11,"v":1207700},{"d":"2025-02-03","o":213.9,"h":220.32,"l":209.15,"c":215.82,"v":1432800},{"d":"2025-02-04","o":212.84,"h":217.62,"l":212.62,"c":214.75,"v":889800},{"d":"2025-02-05","o":217.01,"h":218.21,"l":214.3,"c":216.36,"v":1224400},{"d":"2025-02-06","o":227.46,"h":232.2,"l":211,"c":218.38,"v":2298200},{"d":"2025-02-07","o":218.23,"h":224.18,"l":210.53,"c":210.55,"v":1396000},{"d":"2025-02-10","o":214.57,"h":216.95,"l":211.59,"c":212.03,"v":932400},{"d":"2025-02-11","o":211.08,"h":212.23,"l":206.56,"c":210.52,"v":650700},{"d":"2025-02-12","o":207.14,"h":208.79,"l":204.5,"c":205.34,"v":661000},{"d":"2025-02-13","o":205.11,"h":206.45,"l":203.86,"c":204.89,"v":824100},{"d":"2025-02-14","o":206,"h":208.65,"l":202,"c":206.77,"v":880600},{"d":"2025-02-18","o":207.03,"h":207.42,"l":200.76,"c":202.24,"v":880700},{"d":"2025-02-19","o":201.89,"h":203.02,"l":199.12,"c":201.79,"v":618300},{"d":"2025-02-20","o":201.17,"h":201.3,"l":197.82,"c":198.06,"v":793600},{"d":"2025-02-21","o":197.3,"h":198.4,"l":186.82,"c":190.43,"v":1695100},{"d":"2025-02-24","o":191.11,"h":192.69,"l":185.2,"c":190.72,"v":1028900},{"d":"2025-02-25","o":191,"h":193.5,"l":183.26,"c":186.62,"v":1499200},{"d":"2025-02-26","o":185.79,"h":193.64,"l":185.64,"c":191.21,"v":1211300},{"d":"2025-02-27","o":191.11,"h":192,"l":185.6,"c":185.77,"v":728000},{"d":"2025-02-28","o":185,"h":188.11,"l":183.25,"c":187.03,"v":857100},{"d":"2025-03-03","o":188.63,"h":188.76,"l":174.89,"c":175.09,"v":1593000},{"d":"2025-03-04","o":173,"h":173.81,"l":167.32,"c":169.88,"v":1804700},{"d":"2025-03-05","o":169.93,"h":174.95,"l":169.29,"c":174.19,"v":1083800},{"d":"2025-03-06","o":171.5,"h":176.34,"l":170.5,"c":172,"v":1132600},{"d":"2025-03-07","o":171.05,"h":176.54,"l":169.12,"c":173.75,"v":1688000},{"d":"2025-03-10","o":171.78,"h":172,"l":162.56,"c":163.39,"v":1738300},{"d":"2025-03-11","o":165,"h":165.5,"l":159.56,"c":165.14,"v":1708700},{"d":"2025-03-12","o":168.88,"h":171.05,"l":164.28,"c":164.57,"v":1932700},{"d":"2025-03-13","o":163.58,"h":164.53,"l":158.13,"c":160.51,"v":1542700},{"d":"2025-03-14","o":163.74,"h":166.65,"l":162.47,"c":166.2,"v":1300500},{"d":"2025-03-17","o":166.2,"h":171.52,"l":165.29,"c":169.59,"v":1029500},{"d":"2025-03-18","o":168,"h":170.09,"l":163.44,"c":164.53,"v":1255700},{"d":"2025-03-19","o":164.15,"h":168.14,"l":162.58,"c":166.14,"v":1390600},{"d":"2025-03-20","o":165.17,"h":170.73,"l":163.9,"c":168.81,"v":1228000},{"d":"2025-03-21","o":165.81,"h":169.45,"l":163.24,"c":168.61,"v":1881400},{"d":"2025-03-24","o":171.31,"h":172.83,"l":169.62,"c":170.37,"v":726800},{"d":"2025-03-25","o":170.92,"h":172.56,"l":168.62,"c":170,"v":570900},{"d":"2025-03-26","o":168.9,"h":169.29,"l":164.79,"c":166.46,"v":868400},{"d":"2025-03-27","o":165.83,"h":167.44,"l":163.44,"c":164.29,"v":659700},{"d":"2025-03-28","o":162.25,"h":164.25,"l":157.57,"c":159.21,"v":1330700},{"d":"2025-03-31","o":157.1,"h":159.88,"l":153.77,"c":158.86,"v":1387600},{"d":"2025-04-01","o":157.06,"h":162.02,"l":156.05,"c":158.08,"v":988100},{"d":"2025-04-02","o":155.74,"h":164.13,"l":155.35,"c":163.98,"v":799300},{"d":"2025-04-03","o":160.59,"h":160.59,"l":150.8,"c":154.24,"v":1873300},{"d":"2025-04-04","o":150.56,"h":155.4,"l":143,"c":153.51,"v":2165200},{"d":"2025-04-07","o":148.5,"h":162.79,"l":145.12,"c":153.35,"v":2101400},{"d":"2025-04-08","o":158.53,"h":158.96,"l":141.74,"c":144.32,"v":1610100},{"d":"2025-04-09","o":142.5,"h":167.98,"l":142.5,"c":165.03,"v":2157000},{"d":"2025-04-10","o":161.98,"h":165.42,"l":155.83,"c":160.14,"v":1827800},{"d":"2025-04-11","o":160.27,"h":165.5,"l":156.78,"c":164.14,"v":1222200},{"d":"2025-04-14","o":166.42,"h":168.88,"l":163.45,"c":165.62,"v":1090700},{"d":"2025-04-15","o":165.89,"h":167.11,"l":162.27,"c":164.15,"v":734600},{"d":"2025-04-16","o":162.71,"h":168.97,"l":162.32,"c":167.18,"v":1527600},{"d":"2025-04-17","o":167.36,"h":171.76,"l":165.99,"c":171.41,"v":816200},{"d":"2025-04-21","o":168.96,"h":172.24,"l":167.43,"c":172.22,"v":1609400},{"d":"2025-04-22","o":174.11,"h":175.4,"l":171.64,"c":173.87,"v":1357600},{"d":"2025-04-23","o":180.36,"h":186.28,"l":176.68,"c":177.23,"v":1035100},{"d":"2025-04-24","o":178.16,"h":184.46,"l":176.37,"c":184.27,"v":976100},{"d":"2025-04-25","o":181.51,"h":184.5,"l":180,"c":183.35,"v":1162700},{"d":"2025-04-28","o":183.91,"h":185.02,"l":178.92,"c":181.09,"v":1037900},{"d":"2025-04-29","o":181.56,"h":181.64,"l":174.27,"c":177.75,"v":1413500},{"d":"2025-04-30","o":176.08,"h":177.5,"l":171.18,"c":173.3,"v":2550100},{"d":"2025-05-01","o":190,"h":191.61,"l":176.5,"c":176.74,"v":2693300},{"d":"2025-05-02","o":180.14,"h":185,"l":177.13,"c":179.82,"v":1386800},{"d":"2025-05-05","o":177.93,"h":180.18,"l":176.94,"c":177.61,"v":920500},{"d":"2025-05-06","o":177.66,"h":182.65,"l":172.92,"c":173.07,"v":1447700},{"d":"2025-05-07","o":172.66,"h":174.71,"l":168.38,"c":172.22,"v":1171200},{"d":"2025-05-08","o":174.01,"h":184.4,"l":174,"c":180.93,"v":1016400},{"d":"2025-05-09","o":181.12,"h":184.45,"l":181.03,"c":181.88,"v":805000},{"d":"2025-05-12","o":192.3,"h":196.38,"l":187.17,"c":189,"v":1133400},{"d":"2025-05-13","o":189.88,"h":191.66,"l":187.23,"c":190.42,"v":764500},{"d":"2025-05-14","o":189.53,"h":190.19,"l":186.03,"c":187.65,"v":855700},{"d":"2025-05-15","o":187.24,"h":188.4,"l":184.72,"c":186.72,"v":688300},{"d":"2025-05-16","o":187.34,"h":188.36,"l":183.32,"c":188.29,"v":758000},{"d":"2025-05-19","o":184.33,"h":185.97,"l":183.8,"c":184.84,"v":522900},{"d":"2025-05-20","o":184.66,"h":185.72,"l":181.76,"c":182.58,"v":569800},{"d":"2025-05-21","o":180.59,"h":182.06,"l":171.78,"c":171.91,"v":986900},{"d":"2025-05-22","o":170.27,"h":173.74,"l":169.27,"c":172.61,"v":614100},{"d":"2025-05-23","o":168.48,"h":171.51,"l":168.01,"c":170.8,"v":493800},{"d":"2025-05-27","o":174.48,"h":179.22,"l":173.42,"c":178.55,"v":872700},{"d":"2025-05-28","o":178.66,"h":180.84,"l":176.97,"c":180.11,"v":897700},{"d":"2025-05-29","o":181.12,"h":183.31,"l":180.68,"c":183.05,"v":1295000},{"d":"2025-05-30","o":180.48,"h":182.42,"l":177.96,"c":180.94,"v":1203100},{"d":"2025-06-02","o":179.88,"h":179.92,"l":176.18,"c":178.51,"v":1178800},{"d":"2025-06-03","o":177.49,"h":180.44,"l":172.5,"c":179.16,"v":558100},{"d":"2025-06-04","o":178.76,"h":180.96,"l":177.83,"c":179.99,"v":434800},{"d":"2025-06-05","o":180.27,"h":182.09,"l":178.3,"c":180.26,"v":479600},{"d":"2025-06-06","o":182.68,"h":183.5,"l":179.78,"c":180.62,"v":431700},{"d":"2025-06-09","o":182.13,"h":183,"l":179.1,"c":180.93,"v":766700},{"d":"2025-06-10","o":182.46,"h":189.05,"l":180.98,"c":188.07,"v":832900},{"d":"2025-06-11","o":189.51,"h":189.72,"l":184.94,"c":185.48,"v":612800},{"d":"2025-06-12","o":183.54,"h":183.54,"l":179.98,"c":181.69,"v":688500},{"d":"2025-06-13","o":178.15,"h":181.76,"l":176.02,"c":177.85,"v":779400},{"d":"2025-06-16","o":178.48,"h":182.59,"l":177.89,"c":182.52,"v":610500},{"d":"2025-06-17","o":181.11,"h":181.61,"l":172.88,"c":175.16,"v":1440700},{"d":"2025-06-18","o":174.51,"h":181.49,"l":174,"c":180.01,"v":1428200},{"d":"2025-06-20","o":182.22,"h":183.97,"l":180.56,"c":181.79,"v":1282900},{"d":"2025-06-23","o":180.18,"h":183.56,"l":176.68,"c":183.42,"v":718000},{"d":"2025-06-24","o":185.03,"h":186.81,"l":181.03,"c":186.58,"v":817700},{"d":"2025-06-25","o":186.51,"h":188.44,"l":185.98,"c":187.14,"v":468400},{"d":"2025-06-26","o":187.71,"h":190.39,"l":186.75,"c":187.74,"v":509000},{"d":"2025-06-27","o":186.48,"h":189.18,"l":183.07,"c":188.52,"v":1878700},{"d":"2025-06-30","o":189.75,"h":190.53,"l":188,"c":189.33,"v":562300},{"d":"2025-07-01","o":188.07,"h":197.9,"l":186.5,"c":194.28,"v":761200},{"d":"2025-07-02","o":194.3,"h":198.14,"l":192.53,"c":196.98,"v":947100},{"d":"2025-07-03","o":196.81,"h":201,"l":195.8,"c":196.82,"v":712800},{"d":"2025-07-07","o":194.34,"h":197.51,"l":192.23,"c":193.83,"v":859600},{"d":"2025-07-08","o":194.3,"h":200.51,"l":192.91,"c":195.47,"v":1258500},{"d":"2025-07-09","o":197.05,"h":200.59,"l":194.85,"c":200.48,"v":711100},{"d":"2025-07-10","o":200.88,"h":205.36,"l":197.98,"c":204.48,"v":697900},{"d":"2025-07-11","o":202.24,"h":203.85,"l":200.76,"c":202.28,"v":793200},{"d":"2025-07-14","o":202.12,"h":202.37,"l":198.51,"c":199.31,"v":1230200},{"d":"2025-07-15","o":201.37,"h":201.37,"l":191.92,"c":192.81,"v":1005100},{"d":"2025-07-16","o":193.18,"h":193.53,"l":187.72,"c":190.24,"v":1072100},{"d":"2025-07-17","o":190.49,"h":193.45,"l":189.27,"c":192.27,"v":672600},{"d":"2025-07-18","o":193.54,"h":193.54,"l":188.5,"c":190.77,"v":474700},{"d":"2025-07-21","o":191.61,"h":193.62,"l":189.01,"c":189.02,"v":491700},{"d":"2025-07-22","o":188.98,"h":194.5,"l":188,"c":194.06,"v":646000},{"d":"2025-07-23","o":196.9,"h":205.3,"l":195.73,"c":204.13,"v":1285100},{"d":"2025-07-24","o":203.11,"h":204.21,"l":200.38,"c":202.18,"v":687500},{"d":"2025-07-25","o":202.91,"h":206.05,"l":200.42,"c":205.56,"v":703300},{"d":"2025-07-28","o":206.07,"h":207.75,"l":203.24,"c":207.19,"v":1308200},{"d":"2025-07-29","o":207.56,"h":208.31,"l":204.52,"c":205.81,"v":1188300},{"d":"2025-07-30","o":205.41,"h":207.08,"l":201.88,"c":203.57,"v":2687400},{"d":"2025-07-31","o":142.5,"h":149.75,"l":127.7,"c":129.01,"v":13728100},{"d":"2025-08-01","o":129,"h":139,"l":129,"c":136.52,"v":7978300},{"d":"2025-08-04","o":140.68,"h":143.17,"l":136.27,"c":137.77,"v":2785800},{"d":"2025-08-05","o":138.67,"h":141.51,"l":137.92,"c":139.65,"v":2025400},{"d":"2025-08-06","o":139,"h":139.61,"l":134.4,"c":136.9,"v":2127700},{"d":"2025-08-07","o":138.33,"h":140.27,"l":135.75,"c":138.77,"v":1421500},{"d":"2025-08-08","o":138.51,"h":140.15,"l":137.05,"c":139.88,"v":1728700},{"d":"2025-08-11","o":139.68,"h":141.96,"l":134.36,"c":134.82,"v":2726100},{"d":"2025-08-12","o":135.03,"h":141.32,"l":134.36,"c":140.49,"v":1688500},{"d":"2025-08-13","o":141.03,"h":146.8,"l":140.5,"c":145.74,"v":1810900},{"d":"2025-08-14","o":143.71,"h":144.52,"l":141.5,"c":142.88,"v":1287000},{"d":"2025-08-15","o":143.44,"h":145.3,"l":142.38,"c":142.43,"v":1110100},{"d":"2025-08-18","o":142.36,"h":145.71,"l":142,"c":144.94,"v":1034100},{"d":"2025-08-19","o":145.21,"h":149.01,"l":143.28,"c":143.77,"v":1644500},{"d":"2025-08-20","o":143.24,"h":143.82,"l":141.62,"c":143.58,"v":1540600},{"d":"2025-08-21","o":143.17,"h":143.17,"l":140.57,"c":140.67,"v":1669400},{"d":"2025-08-22","o":141.1,"h":150.22,"l":141.1,"c":149.57,"v":1503100},{"d":"2025-08-25","o":148.91,"h":149.45,"l":144.82,"c":144.96,"v":856600},{"d":"2025-08-26","o":145.06,"h":146.36,"l":140.57,"c":141.78,"v":1063400},{"d":"2025-08-27","o":141.63,"h":143.06,"l":139,"c":141.98,"v":1222300},{"d":"2025-08-28","o":142,"h":142.97,"l":140.23,"c":141.13,"v":929100},{"d":"2025-08-29","o":141.31,"h":143.28,"l":141,"c":141.96,"v":982400},{"d":"2025-09-02","o":138.86,"h":139.32,"l":134.8,"c":137.16,"v":1168300},{"d":"2025-09-03","o":136.81,"h":137.38,"l":131.21,"c":132.35,"v":1753100},{"d":"2025-09-04","o":132.91,"h":135.11,"l":131,"c":134.7,"v":1270400},{"d":"2025-09-05","o":135.11,"h":139.18,"l":135.11,"c":139.12,"v":1059200},{"d":"2025-09-08","o":139.88,"h":139.88,"l":136.43,"c":136.86,"v":1423500},{"d":"2025-09-09","o":135.82,"h":140.37,"l":135.17,"c":135.93,"v":1762600},{"d":"2025-09-10","o":136.23,"h":138.54,"l":132.48,"c":132.94,"v":1518200},{"d":"2025-09-11","o":133,"h":137.69,"l":132.93,"c":135.91,"v":1774800},{"d":"2025-09-12","o":135.52,"h":135.52,"l":131.51,"c":131.56,"v":719500},{"d":"2025-09-15","o":132.9,"h":133.72,"l":130.84,"c":131.06,"v":1057500},{"d":"2025-09-16","o":131.76,"h":133.23,"l":131.27,"c":131.82,"v":761200},{"d":"2025-09-17","o":131.51,"h":134.82,"l":128.52,"c":129.44,"v":1453100},{"d":"2025-09-18","o":131.93,"h":132.89,"l":129.32,"c":132.57,"v":1223100},{"d":"2025-09-19","o":131.84,"h":132,"l":130.1,"c":131.39,"v":2284600},{"d":"2025-09-22","o":130.99,"h":131.97,"l":129.38,"c":131.18,"v":796500},{"d":"2025-09-23","o":132.4,"h":132.41,"l":128.91,"c":129,"v":960700},{"d":"2025-09-24","o":128.9,"h":130.29,"l":127.62,"c":128.18,"v":938500},{"d":"2025-09-25","o":125.74,"h":126.66,"l":122,"c":124.88,"v":1623300},{"d":"2025-09-26","o":125.46,"h":127,"l":124.55,"c":126.19,"v":908900},{"d":"2025-09-29","o":127.94,"h":127.94,"l":125.25,"c":126.37,"v":942500},{"d":"2025-09-30","o":125.6,"h":125.93,"l":123.02,"c":125.22,"v":1435200},{"d":"2025-10-01","o":126.31,"h":128.09,"l":125.06,"c":127.52,"v":1284000},{"d":"2025-10-02","o":128.42,"h":130.2,"l":127.31,"c":128.7,"v":1094600},{"d":"2025-10-03","o":129.73,"h":134.98,"l":129.5,"c":132.17,"v":1606100},{"d":"2025-10-06","o":132.82,"h":134.04,"l":129.53,"c":131.5,"v":1477800},{"d":"2025-10-07","o":131.85,"h":132.64,"l":130.05,"c":130.47,"v":1234700},{"d":"2025-10-08","o":130.56,"h":133.24,"l":129.95,"c":133.09,"v":1051300},{"d":"2025-10-09","o":133.26,"h":133.43,"l":131.03,"c":131.87,"v":1214900},{"d":"2025-10-10","o":128.7,"h":130.8,"l":124.91,"c":125.79,"v":1751200},{"d":"2025-10-13","o":127.25,"h":130.04,"l":126.26,"c":129.54,"v":1137100},{"d":"2025-10-14","o":127.07,"h":131.59,"l":126.33,"c":129.79,"v":1059000},{"d":"2025-10-15","o":130.71,"h":131.5,"l":127.72,"c":128.43,"v":1075900},{"d":"2025-10-16","o":129.14,"h":133.65,"l":128.65,"c":129.84,"v":1386000},{"d":"2025-10-17","o":129.91,"h":131.45,"l":128.67,"c":130.45,"v":1111200},{"d":"2025-10-20","o":132.62,"h":135.06,"l":131.13,"c":134.93,"v":1031900},{"d":"2025-10-21","o":133.62,"h":136.93,"l":132.09,"c":136.22,"v":956800},{"d":"2025-10-22","o":136.5,"h":138.41,"l":135.37,"c":135.58,"v":1254800},{"d":"2025-10-23","o":136.11,"h":137.83,"l":135.31,"c":136,"v":1032100},{"d":"2025-10-24","o":137.83,"h":138.5,"l":135.14,"c":135.21,"v":864300},{"d":"2025-10-27","o":135.43,"h":136.81,"l":134.13,"c":135.65,"v":1010600},{"d":"2025-10-28","o":134.94,"h":135.6,"l":132.79,"c":133.14,"v":874200},{"d":"2025-10-29","o":134.1,"h":135.55,"l":130.73,"c":131.91,"v":2200100},{"d":"2025-10-30","o":145.22,"h":150.78,"l":137.62,"c":138.43,"v":3842800},{"d":"2025-10-31","o":137.74,"h":138.73,"l":133.92,"c":137.88,"v":1641900},{"d":"2025-11-03","o":137.58,"h":138.69,"l":133.71,"c":138.53,"v":1246200},{"d":"2025-11-04","o":138.32,"h":138.49,"l":133.87,"c":135.67,"v":1172700},{"d":"2025-11-05","o":136.46,"h":137.58,"l":133.39,"c":137.21,"v":1189800},{"d":"2025-11-06","o":137.66,"h":138.5,"l":131.9,"c":133.73,"v":991700},{"d":"2025-11-07","o":132.39,"h":134.99,"l":132.39,"c":134.84,"v":810900},{"d":"2025-11-10","o":136.47,"h":138.5,"l":134.02,"c":138.23,"v":872500},{"d":"2025-11-11","o":139.32,"h":144.84,"l":138.25,"c":144.49,"v":1427800},{"d":"2025-11-12","o":144.45,"h":145.25,"l":140.69,"c":141.69,"v":1212800},{"d":"2025-11-13","o":140.32,"h":143.42,"l":138.93,"c":139.42,"v":1026800},{"d":"2025-11-14","o":137.01,"h":138.02,"l":136,"c":137.13,"v":809700},{"d":"2025-11-17","o":135.52,"h":136.56,"l":131.66,"c":132.61,"v":902600},{"d":"2025-11-18","o":132.47,"h":132.87,"l":130.23,"c":132.28,"v":1593500},{"d":"2025-11-19","o":132.26,"h":134.97,"l":131.95,"c":133.68,"v":1049900},{"d":"2025-11-20","o":133.97,"h":137.41,"l":132.74,"c":132.81,"v":924400},{"d":"2025-11-21","o":132.96,"h":143.46,"l":132.64,"c":142.56,"v":1814100},{"d":"2025-11-24","o":142,"h":145.11,"l":139.13,"c":143.63,"v":6264100},{"d":"2025-11-25","o":144.43,"h":152.99,"l":144.3,"c":147.5,"v":2572500},{"d":"2025-11-26","o":147.35,"h":149.44,"l":146.46,"c":147.23,"v":1568000},{"d":"2025-11-28","o":147.51,"h":148.09,"l":146.25,"c":147.19,"v":732800},{"d":"2025-12-01","o":145.1,"h":148.47,"l":144,"c":146.72,"v":1657000},{"d":"2025-12-02","o":147.14,"h":152.06,"l":146.12,"c":150.93,"v":1975000},{"d":"2025-12-03","o":151.55,"h":156.6,"l":150.92,"c":155,"v":1571200},{"d":"2025-12-04","o":154.71,"h":156.95,"l":153.17,"c":156.84,"v":1364300},{"d":"2025-12-05","o":157.92,"h":159.5,"l":155.4,"c":157.21,"v":1565400},{"d":"2025-12-08","o":157.34,"h":158.92,"l":156.66,"c":157.68,"v":1180000},{"d":"2025-12-09","o":160.45,"h":162.89,"l":157.98,"c":159,"v":1505300},{"d":"2025-12-10","o":159.02,"h":166.61,"l":159.01,"c":164.58,"v":1233400},{"d":"2025-12-11","o":164.11,"h":165.27,"l":162.11,"c":163.87,"v":1188100},{"d":"2025-12-12","o":164.15,"h":166.83,"l":163,"c":165.43,"v":1685900},{"d":"2025-12-15","o":166.49,"h":167.02,"l":162.6,"c":162.73,"v":1119500},{"d":"2025-12-16","o":162.49,"h":164.11,"l":161.19,"c":162.89,"v":1287100},{"d":"2025-12-17","o":163,"h":165.26,"l":159.4,"c":160.58,"v":1165000},{"d":"2025-12-18","o":161.88,"h":162.58,"l":159.97,"c":161.44,"v":1141300},{"d":"2025-12-19","o":160.95,"h":161.6,"l":156.47,"c":157.69,"v":2638500},{"d":"2025-12-22","o":158.69,"h":160.11,"l":157.94,"c":159.28,"v":1098900},{"d":"2025-12-23","o":158.48,"h":158.59,"l":155.98,"c":156.76,"v":934400},{"d":"2025-12-24","o":156.76,"h":158.62,"l":154.98,"c":157.84,"v":407400},{"d":"2025-12-26","o":157.56,"h":158.64,"l":156.76,"c":158.37,"v":503100},{"d":"2025-12-29","o":157.95,"h":159.16,"l":157.43,"c":157.84,"v":838200},{"d":"2025-12-30","o":157.62,"h":158.36,"l":156.61,"c":158.14,"v":574600},{"d":"2025-12-31","o":157.12,"h":158.03,"l":156.03,"c":156.15,"v":496400},{"d":"2026-01-02","o":157.72,"h":158.09,"l":154.62,"c":156.03,"v":809600},{"d":"2026-01-05","o":155.08,"h":161.16,"l":154.79,"c":160.13,"v":1279200},{"d":"2026-01-06","o":160.47,"h":168.04,"l":160.11,"c":167.66,"v":1164700},{"d":"2026-01-07","o":168.49,"h":169.32,"l":165.88,"c":166.81,"v":787400},{"d":"2026-01-08","o":166.82,"h":172.1,"l":166.81,"c":170.58,"v":859300},{"d":"2026-01-09","o":171.31,"h":173.04,"l":168.02,"c":172.79,"v":770300},{"d":"2026-01-12","o":173.36,"h":174.01,"l":168.84,"c":172,"v":885400},{"d":"2026-01-13","o":171.98,"h":172.51,"l":167.95,"c":170.2,"v":913600},{"d":"2026-01-14","o":169.33,"h":171.59,"l":168.88,"c":169.23,"v":814900},{"d":"2026-01-15","o":169.74,"h":172.62,"l":167.4,"c":171.47,"v":907700},{"d":"2026-01-16","o":171,"h":174.67,"l":171,"c":171.49,"v":1371000},{"d":"2026-01-20","o":167.28,"h":169.33,"l":164.44,"c":165.55,"v":1118700},{"d":"2026-01-21","o":167.68,"h":172,"l":167.32,"c":169.95,"v":1031000},{"d":"2026-01-22","o":171.15,"h":172.36,"l":167.49,"c":168.92,"v":662000},{"d":"2026-01-23","o":168.2,"h":169.87,"l":167.57,"c":168.73,"v":408000},{"d":"2026-01-26","o":168.8,"h":168.8,"l":166.66,"c":167.65,"v":505400},{"d":"2026-01-27","o":166.45,"h":168.54,"l":164.53,"c":167.04,"v":685600},{"d":"2026-01-28","o":167.53,"h":167.53,"l":163.65,"c":164.92,"v":624300},{"d":"2026-01-29","o":166.14,"h":166.14,"l":160.66,"c":164.12,"v":737400},{"d":"2026-01-30","o":164.12,"h":165.79,"l":161,"c":163.03,"v":1181800},{"d":"2026-02-02","o":162.83,"h":165,"l":161.12,"c":163.63,"v":1102100},{"d":"2026-02-03","o":163.74,"h":165.47,"l":154.83,"c":157.05,"v":1186100},{"d":"2026-02-04","o":157.24,"h":170.08,"l":156.25,"c":161.3,"v":2939700},{"d":"2026-02-05","o":176.06,"h":179.91,"l":172,"c":175.62,"v":2674100},{"d":"2026-02-06","o":177.89,"h":188.67,"l":176.66,"c":187.6,"v":1967200},{"d":"2026-02-09","o":188,"h":193.83,"l":185.98,"c":192.5,"v":1872100},{"d":"2026-02-10","o":192.78,"h":197.74,"l":192.27,"c":196.27,"v":2014700},{"d":"2026-02-11","o":196.6,"h":197.71,"l":194.22,"c":197.51,"v":1369600},{"d":"2026-02-12","o":197,"h":199.06,"l":183.56,"c":183.86,"v":2012500},{"d":"2026-02-13","o":184.72,"h":188.63,"l":181.09,"c":186.77,"v":1272000},{"d":"2026-02-17","o":185.91,"h":190.48,"l":185.51,"c":187.22,"v":1351500},{"d":"2026-02-18","o":187.82,"h":191.48,"l":187.61,"c":190.82,"v":1031800},{"d":"2026-02-19","o":189.97,"h":191.47,"l":186.28,"c":189.4,"v":760300},{"d":"2026-02-20","o":188.23,"h":192.69,"l":186.37,"c":190.02,"v":1037300},{"d":"2026-02-23","o":186.27,"h":187,"l":175.35,"c":181.26,"v":1577500},{"d":"2026-02-24","o":180.61,"h":186.14,"l":179.79,"c":185.53,"v":1268300},{"d":"2026-02-25","o":186.47,"h":188.52,"l":184.93,"c":188.05,"v":888000},{"d":"2026-02-26","o":188.53,"h":190.8,"l":187.5,"c":189.2,"v":869900},{"d":"2026-02-27","o":185.55,"h":190.93,"l":185.07,"c":190.1,"v":1530600},{"d":"2026-03-02","o":184.59,"h":189.35,"l":181.7,"c":189.02,"v":1044500},{"d":"2026-03-03","o":182.4,"h":184.84,"l":176.14,"c":182.64,"v":1017200},{"d":"2026-03-04","o":183.06,"h":184.51,"l":181.07,"c":182.16,"v":866300},{"d":"2026-03-05","o":178.21,"h":179.86,"l":174,"c":175.6,"v":1113800},{"d":"2026-03-06","o":171.2,"h":174.31,"l":168.01,"c":174,"v":1774000},{"d":"2026-03-09","o":170.6,"h":175.49,"l":164.51,"c":175.05,"v":1796900},{"d":"2026-03-10","o":176.3,"h":176.48,"l":169.3,"c":169.43,"v":1514200},{"d":"2026-03-11","o":168.53,"h":177.45,"l":168.31,"c":174.81,"v":1626800},{"d":"2026-03-12","o":172.8,"h":173.76,"l":165.73,"c":166.92,"v":1809900},{"d":"2026-03-13","o":167.43,"h":168.23,"l":162.27,"c":164.23,"v":1886500},{"d":"2026-03-16","o":166.6,"h":169.57,"l":164.05,"c":169.45,"v":1514900},{"d":"2026-03-17","o":174.19,"h":179.06,"l":174.19,"c":176.12,"v":1340700},{"d":"2026-03-18","o":172.97,"h":175.43,"l":170.5,"c":172.41,"v":1729400},{"d":"2026-03-19","o":180,"h":180.62,"l":175.04,"c":176.25,"v":2321800},{"d":"2026-03-20","o":175.97,"h":178.74,"l":171.27,"c":173.18,"v":2108400},{"d":"2026-03-23","o":178,"h":182.16,"l":176.36,"c":180.86,"v":1442500},{"d":"2026-03-24","o":177.92,"h":181.45,"l":175.38,"c":179.34,"v":985600},{"d":"2026-03-25","o":180.78,"h":183.34,"l":176.15,"c":180.27,"v":746800},{"d":"2026-03-26","o":177.66,"h":182.97,"l":176.73,"c":177.33,"v":652100},{"d":"2026-03-27","o":175.51,"h":176.83,"l":163.78,"c":166.38,"v":1294100},{"d":"2026-03-30","o":168.25,"h":168.25,"l":164.73,"c":166.26,"v":1056100},{"d":"2026-03-31","o":167.5,"h":173.12,"l":166.06,"c":171.43,"v":791334},{"d":"2026-04-01","o":172.61,"h":178.16,"l":171.74,"c":172.73,"v":872132},{"d":"2026-04-02","o":168.52,"h":175.15,"l":164,"c":170.6,"v":1073968},{"d":"2026-04-06","o":170.07,"h":172.52,"l":169.13,"c":171.87,"v":500908},{"d":"2026-04-07","o":171.1,"h":171.15,"l":165.4,"c":166.87,"v":923532},{"d":"2026-04-08","o":177,"h":185,"l":176,"c":176.83,"v":898776},{"d":"2026-04-09","o":173.21,"h":175.57,"l":170.5,"c":174.53,"v":891742},{"d":"2026-04-10","o":175.27,"h":178.15,"l":172.34,"c":173.14,"v":772422},{"d":"2026-04-13","o":171.74,"h":181.27,"l":170.18,"c":180.67,"v":1031643},{"d":"2026-04-14","o":183.1,"h":187.99,"l":182.73,"c":184.69,"v":858364},{"d":"2026-04-15","o":187.32,"h":187.99,"l":185.34,"c":186.53,"v":539337},{"d":"2026-04-16","o":186.72,"h":189,"l":184.48,"c":185.02,"v":626711},{"d":"2026-04-17","o":188.87,"h":194.67,"l":188.73,"c":190.07,"v":1024979},{"d":"2026-04-20","o":187.39,"h":193,"l":187.05,"c":191.66,"v":936043},{"d":"2026-04-21","o":193.36,"h":200.25,"l":192.35,"c":195.2,"v":1457201},{"d":"2026-04-22","o":198.12,"h":198.12,"l":193.67,"c":196.05,"v":911135},{"d":"2026-04-23","o":194.52,"h":196.13,"l":187.58,"c":190.67,"v":1024604},{"d":"2026-04-24","o":190.96,"h":191.91,"l":187.01,"c":189.61,"v":725154},{"d":"2026-04-27","o":189.71,"h":192.45,"l":183.8,"c":184.7,"v":1484594},{"d":"2026-04-28","o":183.69,"h":183.76,"l":174.65,"c":177.28,"v":1646019},{"d":"2026-04-29","o":177.28,"h":180.42,"l":176.08,"c":178.4,"v":1376928},{"d":"2026-04-30","o":176.1,"h":177.11,"l":167.46,"c":176.01,"v":1732191},{"d":"2026-05-01","o":178,"h":179.37,"l":174.98,"c":178.91,"v":840304},{"d":"2026-05-04","o":175.73,"h":178.12,"l":171.27,"c":171.88,"v":669061},{"d":"2026-05-05","o":171.26,"h":172.62,"l":167.77,"c":168.71,"v":751157},{"d":"2026-05-06","o":169.47,"h":174.96,"l":168.88,"c":173.94,"v":632484},{"d":"2026-05-07","o":174.96,"h":176.46,"l":167.82,"c":168.39,"v":730327},{"d":"2026-05-08","o":168.39,"h":169.18,"l":163.29,"c":168.78,"v":830994},{"d":"2026-05-11","o":168.88,"h":169.66,"l":162.72,"c":164.61,"v":1062272},{"d":"2026-05-12","o":164.77,"h":167.65,"l":163.6,"c":165.79,"v":587579},{"d":"2026-05-13","o":165.42,"h":165.77,"l":160.88,"c":161.75,"v":618188},{"d":"2026-05-14","o":161.4,"h":163.59,"l":159.91,"c":160.53,"v":633662},{"d":"2026-05-15","o":159.55,"h":161,"l":156.99,"c":157.25,"v":923611},{"d":"2026-05-18","o":157.6,"h":161.22,"l":155.95,"c":158.78,"v":891654},{"d":"2026-05-19","o":158.59,"h":159.69,"l":154.2,"c":155.16,"v":1233731}]