[{"d":"2006-12-08","o":24,"h":26.25,"l":24,"c":25.1,"v":5542000},{"d":"2006-12-11","o":25.1,"h":27.83,"l":24.8,"c":26.3,"v":707200},{"d":"2006-12-12","o":25.88,"h":26.95,"l":25.56,"c":26.07,"v":227000},{"d":"2006-12-13","o":26.05,"h":27.4,"l":26.05,"c":26.85,"v":330800},{"d":"2006-12-14","o":26.26,"h":28.7,"l":26.26,"c":27.84,"v":295000},{"d":"2006-12-15","o":28.64,"h":28.79,"l":26.61,"c":27.65,"v":234700},{"d":"2006-12-18","o":27.65,"h":28.29,"l":26.95,"c":27.55,"v":96700},{"d":"2006-12-19","o":26.88,"h":26.99,"l":26.14,"c":26.49,"v":155300},{"d":"2006-12-20","o":26.69,"h":27.2,"l":26.51,"c":27.1,"v":113400},{"d":"2006-12-21","o":27.24,"h":27.59,"l":26.74,"c":27.57,"v":142600},{"d":"2006-12-22","o":27.06,"h":28,"l":27.01,"c":27.23,"v":108000},{"d":"2006-12-26","o":27.96,"h":27.96,"l":27.21,"c":27.52,"v":30700},{"d":"2006-12-27","o":27.29,"h":28,"l":27.29,"c":27.92,"v":42400},{"d":"2006-12-28","o":27.9,"h":28.4,"l":27.75,"c":27.9,"v":58400},{"d":"2006-12-29","o":28.12,"h":28.2,"l":27.78,"c":28.06,"v":31800},{"d":"2007-01-03","o":28.36,"h":28.36,"l":27.51,"c":27.77,"v":98400},{"d":"2007-01-04","o":27.48,"h":28.37,"l":27.48,"c":27.77,"v":95200},{"d":"2007-01-05","o":27.6,"h":27.85,"l":27.26,"c":27.75,"v":93700},{"d":"2007-01-08","o":27.91,"h":27.91,"l":26.68,"c":26.98,"v":134100},{"d":"2007-01-09","o":27.25,"h":27.4,"l":26.75,"c":26.99,"v":102800},{"d":"2007-01-10","o":26.94,"h":27.33,"l":25.83,"c":26.97,"v":196500},{"d":"2007-01-11","o":26.95,"h":27.45,"l":26.51,"c":27.36,"v":77100},{"d":"2007-01-12","o":27.5,"h":28.3,"l":27.42,"c":28.25,"v":92300},{"d":"2007-01-16","o":28.5,"h":29.91,"l":27.15,"c":29.58,"v":233000},{"d":"2007-01-17","o":30,"h":30.9,"l":29.75,"c":30,"v":105900},{"d":"2007-01-18","o":30.05,"h":30.52,"l":29.55,"c":30.19,"v":53800},{"d":"2007-01-19","o":30,"h":30,"l":29.21,"c":29.51,"v":49400},{"d":"2007-01-22","o":29.02,"h":29.75,"l":26.78,"c":29.67,"v":206200},{"d":"2007-01-23","o":29,"h":32.37,"l":28.15,"c":31.13,"v":224700},{"d":"2007-01-24","o":31.55,"h":32.74,"l":31.15,"c":32.32,"v":108200},{"d":"2007-01-25","o":32.5,"h":32.5,"l":31.78,"c":31.98,"v":98200},{"d":"2007-01-26","o":32.59,"h":32.75,"l":31.78,"c":32,"v":30900},{"d":"2007-01-29","o":32.49,"h":32.5,"l":31.72,"c":31.85,"v":142200},{"d":"2007-01-30","o":32.13,"h":32.8,"l":31.5,"c":32.59,"v":53200},{"d":"2007-01-31","o":32.08,"h":34.16,"l":32,"c":33.25,"v":141600},{"d":"2007-02-01","o":33.46,"h":34.17,"l":33.05,"c":34.05,"v":110600},{"d":"2007-02-02","o":34.5,"h":35.07,"l":33.88,"c":34.94,"v":77800},{"d":"2007-02-05","o":35.1,"h":36.11,"l":34.67,"c":35.2,"v":141900},{"d":"2007-02-06","o":34.76,"h":35.7,"l":33.51,"c":34.03,"v":59900},{"d":"2007-02-07","o":34.5,"h":34.5,"l":33.61,"c":34.07,"v":70300},{"d":"2007-02-08","o":34.08,"h":34.57,"l":32.83,"c":33.45,"v":144100},{"d":"2007-02-09","o":33.55,"h":33.55,"l":32.8,"c":33.26,"v":166400},{"d":"2007-02-12","o":33.02,"h":33.3,"l":32.27,"c":32.92,"v":213400},{"d":"2007-02-13","o":33.61,"h":33.61,"l":32.45,"c":32.71,"v":177100},{"d":"2007-02-14","o":32.36,"h":33,"l":32.16,"c":33,"v":189500},{"d":"2007-02-15","o":33.3,"h":33.3,"l":31.97,"c":32.84,"v":19700},{"d":"2007-02-16","o":33.25,"h":34.77,"l":32.37,"c":34.77,"v":110700},{"d":"2007-02-20","o":34.85,"h":36.45,"l":34.85,"c":35.47,"v":107400},{"d":"2007-02-21","o":35.78,"h":36.24,"l":33.91,"c":35,"v":99500},{"d":"2007-02-22","o":36.13,"h":36.51,"l":33.5,"c":34.49,"v":112100},{"d":"2007-02-23","o":33.66,"h":35.02,"l":33.37,"c":33.5,"v":66200},{"d":"2007-02-26","o":33.72,"h":35.11,"l":33.72,"c":34.64,"v":54800},{"d":"2007-02-27","o":34.13,"h":34.42,"l":32.59,"c":32.95,"v":49500},{"d":"2007-02-28","o":32.95,"h":34.65,"l":30.16,"c":34.46,"v":101100},{"d":"2007-03-01","o":33.27,"h":35,"l":32.86,"c":34.44,"v":68000},{"d":"2007-03-02","o":33.29,"h":34.95,"l":33.29,"c":33.95,"v":38700},{"d":"2007-03-05","o":34.9,"h":35.07,"l":33.37,"c":34.08,"v":67900},{"d":"2007-03-06","o":34.2,"h":34.58,"l":31.88,"c":32.57,"v":119200},{"d":"2007-03-07","o":31.84,"h":33.75,"l":31.84,"c":33.6,"v":223200},{"d":"2007-03-08","o":33.6,"h":33.82,"l":33.06,"c":33.75,"v":60900},{"d":"2007-03-09","o":32.89,"h":33.75,"l":32.05,"c":32.44,"v":47000},{"d":"2007-03-12","o":31.61,"h":32.4,"l":31,"c":31.2,"v":130600},{"d":"2007-03-13","o":31.41,"h":31.41,"l":30.6,"c":31.01,"v":62200},{"d":"2007-03-14","o":31.5,"h":31.5,"l":30.69,"c":31.07,"v":76000},{"d":"2007-03-15","o":30.59,"h":32,"l":30.59,"c":32,"v":50800},{"d":"2007-03-16","o":31.5,"h":31.77,"l":31.09,"c":31.65,"v":33900},{"d":"2007-03-19","o":31.42,"h":32,"l":31.42,"c":31.65,"v":26400},{"d":"2007-03-20","o":31.89,"h":33.58,"l":31.89,"c":33.35,"v":62200},{"d":"2007-03-21","o":33.72,"h":33.92,"l":32.6,"c":33.18,"v":61000},{"d":"2007-03-22","o":33.5,"h":33.75,"l":31.88,"c":33.6,"v":30800},{"d":"2007-03-23","o":33.75,"h":33.75,"l":32.73,"c":32.99,"v":34200},{"d":"2007-03-26","o":33.4,"h":33.6,"l":32.62,"c":32.78,"v":16600},{"d":"2007-03-27","o":32.55,"h":33.52,"l":31.5,"c":32,"v":87200},{"d":"2007-03-28","o":31.99,"h":31.99,"l":31.1,"c":31.25,"v":103400},{"d":"2007-03-29","o":31.95,"h":31.95,"l":31.1,"c":31.47,"v":26400},{"d":"2007-03-30","o":31.26,"h":32.73,"l":31.26,"c":31.5,"v":414200},{"d":"2007-04-02","o":31.5,"h":31.96,"l":31.05,"c":31.65,"v":99700},{"d":"2007-04-03","o":32.38,"h":32.78,"l":31.81,"c":32.75,"v":89500},{"d":"2007-04-04","o":32.5,"h":32.6,"l":31.3,"c":31.59,"v":45500},{"d":"2007-04-05","o":31.77,"h":32.24,"l":31.48,"c":32.04,"v":41400},{"d":"2007-04-09","o":32.47,"h":32.47,"l":31.72,"c":32.01,"v":54400},{"d":"2007-04-10","o":31.49,"h":32.69,"l":31.3,"c":32.2,"v":61100},{"d":"2007-04-11","o":32.46,"h":32.46,"l":31.62,"c":32.37,"v":49400},{"d":"2007-04-12","o":32.57,"h":32.6,"l":32,"c":32.53,"v":73400},{"d":"2007-04-13","o":32.74,"h":33.06,"l":31.74,"c":33.06,"v":33400},{"d":"2007-04-16","o":33.1,"h":33.1,"l":32.31,"c":32.71,"v":57000},{"d":"2007-04-17","o":32.69,"h":32.69,"l":31.49,"c":32.06,"v":55700},{"d":"2007-04-18","o":31.85,"h":32.49,"l":31.85,"c":32.05,"v":18800},{"d":"2007-04-19","o":31.82,"h":32.71,"l":31.61,"c":32.26,"v":26000},{"d":"2007-04-20","o":32.74,"h":32.74,"l":31.77,"c":31.88,"v":34100},{"d":"2007-04-23","o":31.75,"h":32.51,"l":31.75,"c":32.3,"v":43400},{"d":"2007-04-24","o":33.03,"h":33.99,"l":32.85,"c":33.89,"v":323500},{"d":"2007-04-25","o":33.67,"h":33.99,"l":32.85,"c":33.24,"v":133000},{"d":"2007-04-26","o":33.16,"h":33.62,"l":32.69,"c":32.76,"v":66300},{"d":"2007-04-27","o":32.6,"h":33.41,"l":31.8,"c":32,"v":37800},{"d":"2007-04-30","o":31.84,"h":32.16,"l":31.11,"c":32.09,"v":124500},{"d":"2007-05-01","o":32.25,"h":34.95,"l":31.92,"c":34.89,"v":117300},{"d":"2007-05-02","o":35.65,"h":35.65,"l":32.55,"c":34.7,"v":228900},{"d":"2007-05-03","o":34.95,"h":35,"l":32.23,"c":34.17,"v":71900},{"d":"2007-05-04","o":34.12,"h":35,"l":32.86,"c":33.35,"v":88500},{"d":"2007-05-07","o":33.14,"h":33.47,"l":32.09,"c":32.28,"v":89700},{"d":"2007-05-08","o":31.01,"h":32,"l":31.01,"c":31.97,"v":194300},{"d":"2007-05-09","o":31.75,"h":31.94,"l":31.29,"c":31.87,"v":62400},{"d":"2007-05-10","o":31.66,"h":31.88,"l":30.22,"c":30.28,"v":85600},{"d":"2007-05-11","o":30.27,"h":30.91,"l":29.78,"c":30.04,"v":232600},{"d":"2007-05-14","o":29.96,"h":30.24,"l":28.9,"c":29.2,"v":105900},{"d":"2007-05-15","o":29.14,"h":29.14,"l":27.75,"c":27.76,"v":74800},{"d":"2007-05-16","o":27.75,"h":28.28,"l":27.53,"c":28.04,"v":167200},{"d":"2007-05-17","o":28.06,"h":30.16,"l":28.06,"c":30,"v":138400},{"d":"2007-05-18","o":30.03,"h":30.45,"l":29.84,"c":30.19,"v":84100},{"d":"2007-05-21","o":30.11,"h":31.33,"l":30.09,"c":31.2,"v":74500},{"d":"2007-05-22","o":31.1,"h":31.65,"l":30.47,"c":31.52,"v":82200},{"d":"2007-05-23","o":31.62,"h":32.15,"l":31.19,"c":31.93,"v":140600},{"d":"2007-05-24","o":31.95,"h":32.32,"l":31.85,"c":32.15,"v":1870000},{"d":"2007-05-25","o":32,"h":32.23,"l":31.61,"c":31.76,"v":754600},{"d":"2007-05-29","o":31.77,"h":32.18,"l":31.72,"c":32.16,"v":432100},{"d":"2007-05-30","o":31.76,"h":31.88,"l":31.6,"c":31.82,"v":216600},{"d":"2007-05-31","o":31.78,"h":31.96,"l":31.13,"c":31.75,"v":522000},{"d":"2007-06-01","o":31.9,"h":32.55,"l":31.5,"c":32.23,"v":138500},{"d":"2007-06-04","o":32.35,"h":32.88,"l":31.67,"c":32.39,"v":166400},{"d":"2007-06-05","o":32.42,"h":32.42,"l":31.83,"c":32,"v":131400},{"d":"2007-06-06","o":31.99,"h":32.02,"l":31.49,"c":31.68,"v":75800},{"d":"2007-06-07","o":31.47,"h":31.94,"l":31.2,"c":31.69,"v":141700},{"d":"2007-06-08","o":31.47,"h":31.86,"l":31.29,"c":31.73,"v":294100},{"d":"2007-06-11","o":31.61,"h":31.9,"l":31.21,"c":31.39,"v":79000},{"d":"2007-06-12","o":31.19,"h":31.73,"l":30.85,"c":30.89,"v":45800},{"d":"2007-06-13","o":30.93,"h":31.92,"l":30.43,"c":31.84,"v":119400},{"d":"2007-06-14","o":31.84,"h":32.81,"l":31.65,"c":32.41,"v":44700},{"d":"2007-06-15","o":32.92,"h":33.36,"l":32.4,"c":32.9,"v":95700},{"d":"2007-06-18","o":32.68,"h":33.26,"l":32.5,"c":32.5,"v":39100},{"d":"2007-06-19","o":32.46,"h":32.75,"l":31.83,"c":32.25,"v":32300},{"d":"2007-06-20","o":32.21,"h":32.85,"l":31.93,"c":32.35,"v":74400},{"d":"2007-06-21","o":32.16,"h":33.05,"l":31.93,"c":32.58,"v":86400},{"d":"2007-06-22","o":32.64,"h":33.38,"l":32.61,"c":33.38,"v":213900},{"d":"2007-06-25","o":33.24,"h":33.24,"l":31.63,"c":32.2,"v":218200},{"d":"2007-06-26","o":32.54,"h":32.73,"l":30.85,"c":31.6,"v":103600},{"d":"2007-06-27","o":31.35,"h":31.81,"l":30.41,"c":30.96,"v":82000},{"d":"2007-06-28","o":31,"h":32.03,"l":31,"c":31.59,"v":139200},{"d":"2007-06-29","o":31.76,"h":31.8,"l":30.74,"c":30.74,"v":107700},{"d":"2007-07-02","o":30.84,"h":31.15,"l":30.69,"c":31.13,"v":97600},{"d":"2007-07-03","o":31.19,"h":31.37,"l":30.92,"c":31.35,"v":91000},{"d":"2007-07-05","o":31.3,"h":31.87,"l":30.38,"c":31.62,"v":69800},{"d":"2007-07-06","o":31.41,"h":32.51,"l":31.41,"c":32.32,"v":46600},{"d":"2007-07-09","o":32.46,"h":32.46,"l":31.11,"c":31.49,"v":30800},{"d":"2007-07-10","o":31.27,"h":31.36,"l":30.18,"c":30.99,"v":71900},{"d":"2007-07-11","o":30.91,"h":31.78,"l":30.6,"c":31.71,"v":42700},{"d":"2007-07-12","o":31.85,"h":32.31,"l":31.52,"c":31.92,"v":55200},{"d":"2007-07-13","o":32,"h":32.07,"l":31.4,"c":31.94,"v":28500},{"d":"2007-07-16","o":31.75,"h":32,"l":31.54,"c":31.79,"v":25100},{"d":"2007-07-17","o":31.88,"h":33.99,"l":31.88,"c":33.51,"v":89300},{"d":"2007-07-18","o":33.26,"h":33.26,"l":31.93,"c":33.05,"v":48500},{"d":"2007-07-19","o":33.12,"h":33.12,"l":32.3,"c":32.5,"v":17600},{"d":"2007-07-20","o":32.43,"h":32.43,"l":31.93,"c":31.95,"v":44400},{"d":"2007-07-23","o":32.15,"h":32.42,"l":31.82,"c":32.08,"v":94000},{"d":"2007-07-24","o":31.75,"h":31.92,"l":31.25,"c":31.6,"v":175100},{"d":"2007-07-25","o":31.67,"h":31.72,"l":31.19,"c":31.63,"v":100100},{"d":"2007-07-26","o":31.11,"h":31.69,"l":30.76,"c":31.14,"v":272800},{"d":"2007-07-27","o":31.16,"h":31.16,"l":30.53,"c":30.96,"v":76600},{"d":"2007-07-30","o":30.84,"h":30.84,"l":29.6,"c":30.18,"v":38000},{"d":"2007-07-31","o":30.43,"h":30.43,"l":29.18,"c":29.39,"v":61300},{"d":"2007-08-01","o":29.35,"h":31,"l":28.8,"c":30.8,"v":160200},{"d":"2007-08-02","o":30.92,"h":31.49,"l":29.92,"c":30.09,"v":105000},{"d":"2007-08-03","o":30.14,"h":30.5,"l":29.92,"c":30.35,"v":102100},{"d":"2007-08-06","o":30.03,"h":31.33,"l":29.91,"c":30.86,"v":115200},{"d":"2007-08-07","o":32.5,"h":34,"l":32.2,"c":33.49,"v":309500},{"d":"2007-08-08","o":33.6,"h":34,"l":33.1,"c":33.8,"v":380400},{"d":"2007-08-09","o":33.25,"h":33.65,"l":31.09,"c":31.44,"v":212700},{"d":"2007-08-10","o":30.96,"h":31.93,"l":29,"c":30.52,"v":162400},{"d":"2007-08-13","o":30.93,"h":31.38,"l":30.25,"c":30.85,"v":162800},{"d":"2007-08-14","o":30.67,"h":30.97,"l":30.22,"c":30.84,"v":90100},{"d":"2007-08-15","o":30.83,"h":31,"l":30.18,"c":30.18,"v":116600},{"d":"2007-08-16","o":30.05,"h":30.76,"l":29.75,"c":30.74,"v":121600},{"d":"2007-08-17","o":31.33,"h":31.33,"l":30.31,"c":30.49,"v":218300},{"d":"2007-08-20","o":30.53,"h":30.85,"l":30.4,"c":30.52,"v":92700},{"d":"2007-08-21","o":30.5,"h":30.54,"l":29.59,"c":30.09,"v":89900},{"d":"2007-08-22","o":30.44,"h":30.66,"l":29.99,"c":29.99,"v":34200},{"d":"2007-08-23","o":30.25,"h":30.76,"l":29.95,"c":30.5,"v":41000},{"d":"2007-08-24","o":30.44,"h":30.55,"l":29.6,"c":30.22,"v":63500},{"d":"2007-08-27","o":30.07,"h":30.3,"l":30.01,"c":30.2,"v":40800},{"d":"2007-08-28","o":29.96,"h":30.26,"l":29.56,"c":29.67,"v":89900},{"d":"2007-08-29","o":29.6,"h":29.78,"l":29.1,"c":29.25,"v":38300},{"d":"2007-08-30","o":29.15,"h":29.21,"l":28.67,"c":28.84,"v":75400},{"d":"2007-08-31","o":29,"h":29.39,"l":28.6,"c":29,"v":47200},{"d":"2007-09-04","o":28.86,"h":29.84,"l":27.56,"c":28.41,"v":132400},{"d":"2007-09-05","o":28.34,"h":28.55,"l":28.17,"c":28.3,"v":71000},{"d":"2007-09-06","o":28.67,"h":30.35,"l":28.53,"c":29.94,"v":125700},{"d":"2007-09-07","o":29.91,"h":30.22,"l":29.24,"c":29.97,"v":136200},{"d":"2007-09-10","o":30.16,"h":30.2,"l":29.1,"c":29.14,"v":55100},{"d":"2007-09-11","o":29.35,"h":30,"l":29,"c":29.95,"v":46100},{"d":"2007-09-12","o":29.75,"h":30.28,"l":29.64,"c":29.78,"v":43800},{"d":"2007-09-13","o":30.03,"h":30.03,"l":29.2,"c":29.73,"v":43900},{"d":"2007-09-14","o":30,"h":30.33,"l":29.84,"c":30.3,"v":21300},{"d":"2007-09-17","o":30.18,"h":30.18,"l":29.75,"c":29.81,"v":23400},{"d":"2007-09-18","o":30.11,"h":30.12,"l":29.78,"c":30.07,"v":46200},{"d":"2007-09-19","o":30.06,"h":30.22,"l":29.79,"c":30.04,"v":70100},{"d":"2007-09-20","o":30.1,"h":30.5,"l":29.75,"c":29.77,"v":75400},{"d":"2007-09-21","o":30.04,"h":30.04,"l":29.32,"c":29.95,"v":77200},{"d":"2007-09-24","o":29.87,"h":29.95,"l":27.75,"c":27.88,"v":80700},{"d":"2007-09-25","o":27.96,"h":29.57,"l":27.9,"c":29.43,"v":259200},{"d":"2007-09-26","o":29.11,"h":30.68,"l":29.11,"c":30.18,"v":278400},{"d":"2007-09-27","o":30.33,"h":30.33,"l":29.67,"c":29.99,"v":34400},{"d":"2007-09-28","o":29.89,"h":30.39,"l":29.73,"c":30.32,"v":28600},{"d":"2007-10-01","o":30.3,"h":31.06,"l":29.9,"c":31.06,"v":70600},{"d":"2007-10-02","o":31,"h":31.94,"l":30.74,"c":31.9,"v":63200},{"d":"2007-10-03","o":31.9,"h":31.9,"l":30.43,"c":31.38,"v":53100},{"d":"2007-10-04","o":31.52,"h":32.55,"l":31.33,"c":32.24,"v":81900},{"d":"2007-10-05","o":32.26,"h":33,"l":32,"c":32.9,"v":152500},{"d":"2007-10-08","o":32.76,"h":32.76,"l":31.19,"c":31.85,"v":127200},{"d":"2007-10-09","o":31.82,"h":32.09,"l":31.37,"c":32.08,"v":64600},{"d":"2007-10-10","o":31.93,"h":33.16,"l":31.59,"c":33.16,"v":77100},{"d":"2007-10-11","o":33.19,"h":34.33,"l":33.04,"c":33.78,"v":223900},{"d":"2007-10-12","o":33.69,"h":34.6,"l":33.55,"c":34.5,"v":41100},{"d":"2007-10-15","o":34.3,"h":34.55,"l":33.85,"c":34,"v":104700},{"d":"2007-10-16","o":33.98,"h":34.2,"l":33.72,"c":34,"v":53500},{"d":"2007-10-17","o":34.19,"h":38.25,"l":34,"c":38.2,"v":153600},{"d":"2007-10-18","o":37.6,"h":37.6,"l":35.42,"c":36.62,"v":90400},{"d":"2007-10-19","o":36.5,"h":36.51,"l":35.47,"c":35.82,"v":77000},{"d":"2007-10-22","o":35.27,"h":37.3,"l":34.8,"c":37.28,"v":64400},{"d":"2007-10-23","o":37.31,"h":37.96,"l":36.45,"c":37.96,"v":44100},{"d":"2007-10-24","o":37.95,"h":37.95,"l":35.5,"c":36.21,"v":153000},{"d":"2007-10-25","o":36.13,"h":37.09,"l":35.02,"c":36.97,"v":64900},{"d":"2007-10-26","o":37.2,"h":37.98,"l":36.8,"c":37.91,"v":72500},{"d":"2007-10-29","o":37.9,"h":38.42,"l":37.12,"c":38.41,"v":58500},{"d":"2007-10-30","o":38.33,"h":38.74,"l":36.43,"c":36.98,"v":219400},{"d":"2007-10-31","o":36.61,"h":37.08,"l":35.25,"c":36.02,"v":184500},{"d":"2007-11-01","o":35.89,"h":35.89,"l":31.52,"c":34.83,"v":251600},{"d":"2007-11-02","o":35.06,"h":35.8,"l":34.93,"c":35.8,"v":47500},{"d":"2007-11-05","o":35.44,"h":35.73,"l":33.84,"c":34.75,"v":35100},{"d":"2007-11-06","o":34.65,"h":36.34,"l":33.15,"c":34.49,"v":268600},{"d":"2007-11-07","o":33.7,"h":34.37,"l":32.55,"c":32.66,"v":244800},{"d":"2007-11-08","o":32.62,"h":32.76,"l":31.52,"c":32.15,"v":72000},{"d":"2007-11-09","o":31.89,"h":32,"l":31.22,"c":31.59,"v":95200},{"d":"2007-11-12","o":31.68,"h":32.9,"l":31.68,"c":32.45,"v":93200},{"d":"2007-11-13","o":32.16,"h":32.5,"l":31.83,"c":32.19,"v":142100},{"d":"2007-11-14","o":32.27,"h":32.27,"l":31.35,"c":31.56,"v":72200},{"d":"2007-11-15","o":31.39,"h":31.55,"l":30.82,"c":31.01,"v":110000},{"d":"2007-11-16","o":31.03,"h":31.96,"l":30.89,"c":31.53,"v":182700},{"d":"2007-11-19","o":31.32,"h":32.4,"l":31.21,"c":32.19,"v":174000},{"d":"2007-11-20","o":32.12,"h":32.39,"l":31.51,"c":32.05,"v":158100},{"d":"2007-11-21","o":32,"h":32.34,"l":31.53,"c":31.65,"v":114000},{"d":"2007-11-23","o":31.72,"h":32.76,"l":31.5,"c":32.72,"v":38000},{"d":"2007-11-26","o":32.64,"h":32.92,"l":31.83,"c":31.92,"v":110400},{"d":"2007-11-27","o":32.51,"h":32.54,"l":31.68,"c":32.22,"v":40300},{"d":"2007-11-28","o":32.26,"h":34.61,"l":31.75,"c":34.51,"v":153100},{"d":"2007-11-29","o":34.52,"h":34.73,"l":33.08,"c":33.87,"v":51000},{"d":"2007-11-30","o":34.04,"h":35.49,"l":34.04,"c":35.4,"v":62600},{"d":"2007-12-03","o":35.01,"h":35.01,"l":32.75,"c":32.86,"v":103500},{"d":"2007-12-04","o":32.83,"h":34.96,"l":32.83,"c":34.23,"v":78000},{"d":"2007-12-05","o":34.99,"h":34.99,"l":32.95,"c":33.49,"v":59400},{"d":"2007-12-06","o":33.84,"h":35.12,"l":33.84,"c":34.59,"v":64100},{"d":"2007-12-07","o":34.53,"h":36.58,"l":34.22,"c":36.46,"v":92400},{"d":"2007-12-10","o":36.44,"h":36.44,"l":34.15,"c":34.15,"v":67300},{"d":"2007-12-11","o":34.24,"h":34.84,"l":33.33,"c":33.59,"v":85800},{"d":"2007-12-12","o":34.26,"h":34.36,"l":32.11,"c":32.86,"v":91100},{"d":"2007-12-13","o":32.66,"h":33.98,"l":32.31,"c":33.98,"v":68200},{"d":"2007-12-14","o":33.69,"h":33.88,"l":32.74,"c":33.18,"v":56000},{"d":"2007-12-17","o":32.99,"h":33.24,"l":32.2,"c":32.22,"v":112600},{"d":"2007-12-18","o":32.47,"h":33.86,"l":31.96,"c":33.79,"v":66900},{"d":"2007-12-19","o":33.72,"h":34.29,"l":32.6,"c":33.79,"v":39800},{"d":"2007-12-20","o":34.06,"h":34.4,"l":32.98,"c":34.4,"v":67900},{"d":"2007-12-21","o":34.63,"h":35.44,"l":34.41,"c":34.97,"v":108800},{"d":"2007-12-24","o":34.96,"h":35.32,"l":34.51,"c":34.53,"v":14100},{"d":"2007-12-26","o":34.86,"h":34.86,"l":33.37,"c":33.68,"v":43800},{"d":"2007-12-27","o":33.3,"h":33.45,"l":32.84,"c":32.92,"v":28400},{"d":"2007-12-28","o":33.22,"h":33.97,"l":32.5,"c":33.64,"v":43400},{"d":"2007-12-31","o":33.43,"h":33.8,"l":32.14,"c":32.14,"v":71800},{"d":"2008-01-02","o":32.07,"h":32.46,"l":29.05,"c":29.19,"v":98800},{"d":"2008-01-03","o":29.61,"h":31.38,"l":29.21,"c":30.75,"v":74500},{"d":"2008-01-04","o":30.39,"h":30.8,"l":28.62,"c":28.68,"v":141600},{"d":"2008-01-07","o":28.75,"h":29.49,"l":28.67,"c":29.26,"v":99400},{"d":"2008-01-08","o":29.49,"h":29.49,"l":25.8,"c":26.05,"v":166300},{"d":"2008-01-09","o":25.98,"h":26.49,"l":25.25,"c":25.6,"v":171100},{"d":"2008-01-10","o":25.35,"h":26.36,"l":25.35,"c":25.74,"v":101500},{"d":"2008-01-11","o":25.64,"h":26.05,"l":23.72,"c":23.73,"v":238500},{"d":"2008-01-14","o":23.78,"h":24.76,"l":23.39,"c":24.2,"v":204000},{"d":"2008-01-15","o":24.04,"h":24.67,"l":23.45,"c":23.97,"v":68600},{"d":"2008-01-16","o":23.95,"h":25.05,"l":23.73,"c":24.05,"v":61100},{"d":"2008-01-17","o":24.44,"h":24.45,"l":23.26,"c":23.41,"v":59900},{"d":"2008-01-18","o":23.41,"h":24.17,"l":19.97,"c":21.01,"v":160100},{"d":"2008-01-22","o":20.5,"h":25.81,"l":20.19,"c":25.5,"v":419400},{"d":"2008-01-23","o":24.29,"h":27.13,"l":23.46,"c":26.76,"v":215000},{"d":"2008-01-24","o":26.97,"h":27.2,"l":23.37,"c":23.89,"v":265000},{"d":"2008-01-25","o":23.11,"h":24.81,"l":22.38,"c":24.02,"v":177400},{"d":"2008-01-28","o":24,"h":24.94,"l":23.52,"c":23.9,"v":135000},{"d":"2008-01-29","o":23.78,"h":24.5,"l":23.04,"c":23.78,"v":99000},{"d":"2008-01-30","o":24.48,"h":27.99,"l":24.48,"c":26.61,"v":315900},{"d":"2008-01-31","o":27.08,"h":32.19,"l":26.64,"c":31.28,"v":410700},{"d":"2008-02-01","o":31.56,"h":31.56,"l":28.76,"c":29.54,"v":322100},{"d":"2008-02-04","o":29.4,"h":30.97,"l":29.4,"c":30.78,"v":244600},{"d":"2008-02-05","o":30.22,"h":31.34,"l":29.04,"c":31,"v":255900},{"d":"2008-02-06","o":31.32,"h":32.18,"l":30.16,"c":31.37,"v":129000},{"d":"2008-02-07","o":31.14,"h":31.86,"l":29.9,"c":30.04,"v":134700},{"d":"2008-02-08","o":29.99,"h":31.92,"l":29.99,"c":30.26,"v":146500},{"d":"2008-02-11","o":30.02,"h":30.9,"l":30,"c":30.25,"v":109900},{"d":"2008-02-12","o":30.25,"h":31.08,"l":30.14,"c":30.42,"v":82900},{"d":"2008-02-13","o":30.55,"h":30.55,"l":29.72,"c":30,"v":235700},{"d":"2008-02-14","o":30.16,"h":30.23,"l":27.52,"c":27.63,"v":332600},{"d":"2008-02-15","o":27.48,"h":28.1,"l":27.05,"c":27.89,"v":144000},{"d":"2008-02-19","o":28.16,"h":28.47,"l":27.52,"c":27.92,"v":88600},{"d":"2008-02-20","o":27.92,"h":28.49,"l":27.29,"c":27.93,"v":130500},{"d":"2008-02-21","o":27.98,"h":28.63,"l":27.69,"c":28.62,"v":141500},{"d":"2008-02-22","o":28.61,"h":28.61,"l":27.71,"c":27.81,"v":118000},{"d":"2008-02-25","o":27.89,"h":28.6,"l":27.89,"c":28.39,"v":117000},{"d":"2008-02-26","o":28.4,"h":28.5,"l":28.18,"c":28.46,"v":101100},{"d":"2008-02-27","o":28.16,"h":29.09,"l":28.16,"c":28.54,"v":141400},{"d":"2008-02-28","o":28.41,"h":28.88,"l":27.38,"c":28.04,"v":120500},{"d":"2008-02-29","o":28.4,"h":28.59,"l":27.01,"c":27.21,"v":82400},{"d":"2008-03-03","o":27.65,"h":27.85,"l":25.96,"c":27.3,"v":97800},{"d":"2008-03-04","o":26.98,"h":27.71,"l":26.69,"c":27.69,"v":134200},{"d":"2008-03-05","o":27.88,"h":28.44,"l":26.97,"c":27.65,"v":93400},{"d":"2008-03-06","o":27,"h":27.18,"l":25.72,"c":25.94,"v":137900},{"d":"2008-03-07","o":25.69,"h":26.53,"l":25.66,"c":26.19,"v":102300},{"d":"2008-03-10","o":26.12,"h":26.53,"l":25.48,"c":25.64,"v":89400},{"d":"2008-03-11","o":26.24,"h":27.19,"l":26.23,"c":27,"v":123300},{"d":"2008-03-12","o":26.98,"h":26.98,"l":24.46,"c":24.63,"v":153500},{"d":"2008-03-13","o":24.41,"h":25.75,"l":24.01,"c":24.13,"v":105100},{"d":"2008-03-14","o":24.37,"h":24.37,"l":22.88,"c":23.13,"v":100700},{"d":"2008-03-17","o":22.68,"h":23.4,"l":22.52,"c":23.01,"v":134600},{"d":"2008-03-18","o":23.4,"h":25.18,"l":22.92,"c":25.16,"v":95800},{"d":"2008-03-19","o":25.21,"h":25.41,"l":23.71,"c":23.71,"v":91300},{"d":"2008-03-20","o":23.73,"h":24.97,"l":23.52,"c":24.25,"v":203700},{"d":"2008-03-24","o":23.92,"h":26.06,"l":23.45,"c":25.24,"v":274300},{"d":"2008-03-25","o":25.11,"h":25.91,"l":25.1,"c":25.87,"v":64100},{"d":"2008-03-26","o":25.64,"h":26,"l":24.92,"c":25.28,"v":102800},{"d":"2008-03-27","o":25.42,"h":25.89,"l":25.1,"c":25.5,"v":58900},{"d":"2008-03-28","o":25.64,"h":25.73,"l":25.1,"c":25.37,"v":100100},{"d":"2008-03-31","o":25.59,"h":26.84,"l":25.39,"c":26.42,"v":69100},{"d":"2008-04-01","o":26.86,"h":27.37,"l":26.54,"c":26.89,"v":96200},{"d":"2008-04-02","o":26.86,"h":27.69,"l":26.14,"c":26.86,"v":82600},{"d":"2008-04-03","o":26.56,"h":28.04,"l":25.92,"c":27.41,"v":100800},{"d":"2008-04-04","o":27.35,"h":27.86,"l":26.8,"c":27.51,"v":92200},{"d":"2008-04-07","o":27.86,"h":28.02,"l":26.38,"c":27.01,"v":84400},{"d":"2008-04-08","o":26.74,"h":26.87,"l":26.19,"c":26.44,"v":112100},{"d":"2008-04-09","o":26.12,"h":26.38,"l":25.25,"c":25.73,"v":129000},{"d":"2008-04-10","o":25.81,"h":25.85,"l":25.33,"c":25.49,"v":78800},{"d":"2008-04-11","o":25.3,"h":25.45,"l":24.45,"c":24.71,"v":126100},{"d":"2008-04-14","o":24.57,"h":25.4,"l":24.38,"c":24.52,"v":115500},{"d":"2008-04-15","o":24.78,"h":24.82,"l":24.08,"c":24.09,"v":99900},{"d":"2008-04-16","o":24.45,"h":24.81,"l":24.25,"c":24.38,"v":76100},{"d":"2008-04-17","o":24.42,"h":24.97,"l":23.41,"c":23.55,"v":232500},{"d":"2008-04-18","o":23.97,"h":24.42,"l":23.4,"c":23.5,"v":178800},{"d":"2008-04-21","o":23.32,"h":23.75,"l":22.85,"c":23.2,"v":131200},{"d":"2008-04-22","o":23.12,"h":23.21,"l":20.36,"c":20.65,"v":240800},{"d":"2008-04-23","o":20.97,"h":20.97,"l":20.25,"c":20.68,"v":155900},{"d":"2008-04-24","o":20.77,"h":20.77,"l":19.65,"c":20.42,"v":115000},{"d":"2008-04-25","o":20.28,"h":20.56,"l":19.65,"c":20.1,"v":99500},{"d":"2008-04-28","o":20.15,"h":21.14,"l":20.15,"c":20.8,"v":341300},{"d":"2008-04-29","o":24.7,"h":28.72,"l":24,"c":27.81,"v":494500},{"d":"2008-04-30","o":27.8,"h":27.94,"l":26.71,"c":27.25,"v":204800},{"d":"2008-05-01","o":27.13,"h":28.93,"l":26.23,"c":28.74,"v":186900},{"d":"2008-05-02","o":28.44,"h":28.54,"l":26.91,"c":27.99,"v":110800},{"d":"2008-05-05","o":27.76,"h":28.21,"l":27.43,"c":27.75,"v":172700},{"d":"2008-05-06","o":27.45,"h":27.85,"l":26.9,"c":27.17,"v":201500},{"d":"2008-05-07","o":27.3,"h":27.41,"l":25.55,"c":26.02,"v":226800},{"d":"2008-05-08","o":26.16,"h":27.17,"l":25.9,"c":26.41,"v":106500},{"d":"2008-05-09","o":26.03,"h":26.16,"l":23.95,"c":25.05,"v":184900},{"d":"2008-05-12","o":25.21,"h":25.52,"l":24.35,"c":25.29,"v":128800},{"d":"2008-05-13","o":25.28,"h":25.3,"l":24.69,"c":24.87,"v":110900},{"d":"2008-05-14","o":24.91,"h":25.08,"l":24.72,"c":24.85,"v":158200},{"d":"2008-05-15","o":24.48,"h":24.93,"l":24.38,"c":24.66,"v":104400},{"d":"2008-05-16","o":24.76,"h":24.76,"l":23.51,"c":23.88,"v":137800},{"d":"2008-05-19","o":23.8,"h":24.23,"l":22.73,"c":23.03,"v":154600},{"d":"2008-05-20","o":22.97,"h":23.62,"l":21.97,"c":22.2,"v":215400},{"d":"2008-05-21","o":22.67,"h":22.67,"l":20.51,"c":20.64,"v":177700},{"d":"2008-05-22","o":20.8,"h":21.7,"l":20.8,"c":21.15,"v":164100},{"d":"2008-05-23","o":21.14,"h":21.22,"l":20.51,"c":20.78,"v":95600},{"d":"2008-05-27","o":20.97,"h":22.48,"l":20.35,"c":22.45,"v":343200},{"d":"2008-05-28","o":22.67,"h":22.81,"l":21.51,"c":21.76,"v":181700},{"d":"2008-05-29","o":21.71,"h":22.33,"l":21.19,"c":21.68,"v":296500},{"d":"2008-05-30","o":21.71,"h":21.76,"l":20.64,"c":20.9,"v":308500},{"d":"2008-06-02","o":20.88,"h":21.19,"l":20.29,"c":20.5,"v":170900},{"d":"2008-06-03","o":20.5,"h":20.66,"l":19.9,"c":19.92,"v":169400},{"d":"2008-06-04","o":19.9,"h":20.57,"l":19.8,"c":20.47,"v":245200},{"d":"2008-06-05","o":20.5,"h":22.35,"l":20.5,"c":21.24,"v":191000},{"d":"2008-06-06","o":21.2,"h":21.2,"l":20.2,"c":20.72,"v":137900},{"d":"2008-06-09","o":20.91,"h":22.03,"l":20.81,"c":22,"v":226200},{"d":"2008-06-10","o":21.55,"h":21.98,"l":21.21,"c":21.29,"v":321200},{"d":"2008-06-11","o":21.19,"h":21.99,"l":20.94,"c":21.15,"v":220300},{"d":"2008-06-12","o":21.34,"h":21.78,"l":19.73,"c":19.95,"v":381800},{"d":"2008-06-13","o":20.17,"h":21.65,"l":20.17,"c":21.3,"v":339900},{"d":"2008-06-16","o":20.74,"h":23.99,"l":20.22,"c":23.91,"v":319900},{"d":"2008-06-17","o":23.93,"h":24.43,"l":23.22,"c":24.38,"v":196000},{"d":"2008-06-18","o":24.13,"h":24.25,"l":21.93,"c":22.61,"v":287000},{"d":"2008-06-19","o":22.29,"h":24.04,"l":22.17,"c":24.04,"v":118600},{"d":"2008-06-20","o":23.79,"h":23.81,"l":22.22,"c":22.79,"v":146500},{"d":"2008-06-23","o":22.84,"h":23.66,"l":21.19,"c":21.44,"v":139300},{"d":"2008-06-24","o":21.25,"h":22.93,"l":20.75,"c":21.34,"v":126600},{"d":"2008-06-25","o":21.38,"h":23.12,"l":20.83,"c":22.72,"v":373400},{"d":"2008-06-26","o":22.4,"h":22.4,"l":21.01,"c":21.21,"v":206200},{"d":"2008-06-27","o":21.25,"h":21.25,"l":19.64,"c":20.13,"v":1393600},{"d":"2008-06-30","o":20.17,"h":20.17,"l":18.52,"c":18.59,"v":460300},{"d":"2008-07-01","o":18.26,"h":18.42,"l":17,"c":17.33,"v":409800},{"d":"2008-07-02","o":17.13,"h":18.5,"l":17.13,"c":17.5,"v":386600},{"d":"2008-07-03","o":17.51,"h":18.05,"l":17.17,"c":17.6,"v":173800},{"d":"2008-07-07","o":17.74,"h":18.23,"l":17.35,"c":18,"v":320800},{"d":"2008-07-08","o":18.1,"h":19.73,"l":17.95,"c":19.47,"v":417800},{"d":"2008-07-09","o":19.31,"h":19.31,"l":18.36,"c":18.38,"v":158100},{"d":"2008-07-10","o":18.39,"h":18.9,"l":17.5,"c":17.89,"v":150800},{"d":"2008-07-11","o":17.47,"h":18.5,"l":16.66,"c":17.13,"v":167800},{"d":"2008-07-14","o":17.34,"h":18.01,"l":17.05,"c":17.27,"v":264700},{"d":"2008-07-15","o":17.02,"h":18.15,"l":15.89,"c":17.45,"v":392900},{"d":"2008-07-16","o":17.67,"h":20.42,"l":17.24,"c":20.4,"v":641200},{"d":"2008-07-17","o":20.6,"h":24,"l":19.81,"c":23.18,"v":588600},{"d":"2008-07-18","o":22.97,"h":24.43,"l":21.99,"c":23.98,"v":436300},{"d":"2008-07-21","o":23.88,"h":23.88,"l":22.09,"c":22.51,"v":328300},{"d":"2008-07-22","o":24.08,"h":25.43,"l":23.12,"c":25.06,"v":569300},{"d":"2008-07-23","o":24.75,"h":24.75,"l":22,"c":22.39,"v":875300},{"d":"2008-07-24","o":22.49,"h":23.46,"l":21.36,"c":21.4,"v":498500},{"d":"2008-07-25","o":21.8,"h":22.16,"l":20.6,"c":21.97,"v":372500},{"d":"2008-07-28","o":21.81,"h":22.21,"l":21.11,"c":21.66,"v":294300},{"d":"2008-07-29","o":21.65,"h":24.47,"l":21.16,"c":24.35,"v":323200},{"d":"2008-07-30","o":24.74,"h":25.48,"l":23,"c":24.47,"v":533700},{"d":"2008-07-31","o":23.73,"h":25.2,"l":23.05,"c":24.68,"v":163300},{"d":"2008-08-01","o":24.58,"h":24.79,"l":23.33,"c":24.02,"v":234200},{"d":"2008-08-04","o":23.29,"h":25.59,"l":23.29,"c":25.04,"v":306200},{"d":"2008-08-05","o":25.06,"h":28,"l":25.06,"c":27.81,"v":365800},{"d":"2008-08-06","o":27.62,"h":28.21,"l":26.22,"c":27.51,"v":236400},{"d":"2008-08-07","o":27.17,"h":27.25,"l":25.85,"c":26.67,"v":229500},{"d":"2008-08-08","o":26.35,"h":29.28,"l":26.23,"c":29,"v":346400},{"d":"2008-08-11","o":29.02,"h":30.87,"l":28.7,"c":30.28,"v":392600},{"d":"2008-08-12","o":30.22,"h":31.41,"l":29.53,"c":29.79,"v":650000},{"d":"2008-08-13","o":30,"h":30.14,"l":27.65,"c":28.8,"v":356800},{"d":"2008-08-14","o":28.59,"h":30,"l":28,"c":29.41,"v":165900},{"d":"2008-08-15","o":30.01,"h":31.28,"l":29.68,"c":31.02,"v":359200},{"d":"2008-08-18","o":31.17,"h":32.14,"l":30.26,"c":30.69,"v":218900},{"d":"2008-08-19","o":31.24,"h":31.59,"l":29.45,"c":29.75,"v":286500},{"d":"2008-08-20","o":29.88,"h":31.32,"l":28.41,"c":29.29,"v":239300},{"d":"2008-08-21","o":28.86,"h":29.81,"l":28.51,"c":29.2,"v":194400},{"d":"2008-08-22","o":29.26,"h":30.75,"l":28.91,"c":30.61,"v":423000},{"d":"2008-08-25","o":30.5,"h":30.66,"l":29.31,"c":29.84,"v":326400},{"d":"2008-08-26","o":30.33,"h":30.33,"l":28,"c":28.54,"v":575600},{"d":"2008-08-27","o":28.6,"h":29.32,"l":27.44,"c":29.18,"v":266900},{"d":"2008-08-28","o":29.8,"h":30.39,"l":28.69,"c":30.04,"v":340800},{"d":"2008-08-29","o":29.92,"h":31.03,"l":28.96,"c":31.01,"v":224000},{"d":"2008-09-02","o":31.9,"h":32.44,"l":31.27,"c":31.97,"v":406100},{"d":"2008-09-03","o":31.96,"h":33.83,"l":30.49,"c":33.26,"v":436300},{"d":"2008-09-04","o":33.15,"h":33.15,"l":31.5,"c":32.43,"v":489200},{"d":"2008-09-05","o":32.07,"h":33.18,"l":31.56,"c":32.1,"v":283900},{"d":"2008-09-08","o":32.82,"h":32.82,"l":30.28,"c":32.23,"v":407300},{"d":"2008-09-09","o":32.37,"h":34.98,"l":32.33,"c":33.54,"v":589100},{"d":"2008-09-10","o":34,"h":34.32,"l":31.66,"c":32.03,"v":302500},{"d":"2008-09-11","o":31.45,"h":32.99,"l":30.81,"c":32.12,"v":431700},{"d":"2008-09-12","o":31.78,"h":32.14,"l":30.69,"c":30.89,"v":289200},{"d":"2008-09-15","o":31.04,"h":34.49,"l":31.04,"c":31.87,"v":385100},{"d":"2008-09-16","o":32.45,"h":35.12,"l":30.9,"c":35,"v":590000},{"d":"2008-09-17","o":34.64,"h":35.2,"l":32.4,"c":32.8,"v":311800},{"d":"2008-09-18","o":33.78,"h":35.27,"l":32,"c":35.14,"v":353500},{"d":"2008-09-19","o":35.94,"h":35.94,"l":33.57,"c":33.92,"v":452900},{"d":"2008-09-22","o":35.24,"h":35.24,"l":32.52,"c":32.72,"v":136300},{"d":"2008-09-23","o":32.68,"h":34.37,"l":32.42,"c":32.53,"v":140700},{"d":"2008-09-24","o":32.69,"h":33.71,"l":31.09,"c":31.45,"v":127300},{"d":"2008-09-25","o":31.72,"h":32.54,"l":30.53,"c":31.94,"v":139500},{"d":"2008-09-26","o":31.37,"h":33.66,"l":30.78,"c":33.63,"v":113500},{"d":"2008-09-29","o":32.9,"h":35.21,"l":30.9,"c":33.75,"v":198300},{"d":"2008-09-30","o":33.97,"h":35.45,"l":32.37,"c":35.32,"v":334200},{"d":"2008-10-01","o":34.45,"h":35.74,"l":34.1,"c":34.51,"v":291400},{"d":"2008-10-02","o":34.32,"h":35.26,"l":33.92,"c":34.2,"v":284500},{"d":"2008-10-03","o":34.78,"h":35,"l":27.55,"c":30.57,"v":753800},{"d":"2008-10-06","o":29.61,"h":30.63,"l":27.81,"c":29.4,"v":299400},{"d":"2008-10-07","o":30.08,"h":31.31,"l":28.23,"c":28.32,"v":175400},{"d":"2008-10-08","o":27.31,"h":28.36,"l":26.16,"c":26.24,"v":258100},{"d":"2008-10-09","o":26.25,"h":28.16,"l":25.48,"c":25.49,"v":268500},{"d":"2008-10-10","o":24.95,"h":26.04,"l":23.52,"c":26.03,"v":239000},{"d":"2008-10-13","o":26.94,"h":32.89,"l":26.94,"c":32,"v":233600},{"d":"2008-10-14","o":32.65,"h":32.74,"l":29.26,"c":29.52,"v":240600},{"d":"2008-10-15","o":29.83,"h":30.5,"l":28.06,"c":28.25,"v":221200},{"d":"2008-10-16","o":28.67,"h":32.5,"l":28.16,"c":32.38,"v":298000},{"d":"2008-10-17","o":32.46,"h":35.55,"l":31.31,"c":34.56,"v":409300},{"d":"2008-10-20","o":34.76,"h":35.84,"l":34.3,"c":35.46,"v":217000},{"d":"2008-10-21","o":34.77,"h":36.69,"l":34,"c":35.81,"v":721100},{"d":"2008-10-22","o":35.1,"h":38.29,"l":35.1,"c":36.03,"v":630300},{"d":"2008-10-23","o":36.2,"h":38.64,"l":35.83,"c":38.3,"v":423500},{"d":"2008-10-24","o":36.1,"h":37.75,"l":34.53,"c":36.83,"v":294500},{"d":"2008-10-27","o":36.37,"h":37.46,"l":33.1,"c":33.86,"v":255800},{"d":"2008-10-28","o":34.74,"h":35.98,"l":33.06,"c":35.25,"v":293300},{"d":"2008-10-29","o":35.66,"h":36.17,"l":33.41,"c":34.71,"v":241000},{"d":"2008-10-30","o":36.12,"h":36.77,"l":33.06,"c":36.74,"v":152900},{"d":"2008-10-31","o":36.49,"h":40.99,"l":36.23,"c":39.83,"v":564100},{"d":"2008-11-03","o":40.84,"h":43.1,"l":38.84,"c":39.05,"v":385000},{"d":"2008-11-04","o":41.39,"h":41.81,"l":39.44,"c":40.9,"v":365200},{"d":"2008-11-05","o":40.4,"h":41.5,"l":39.35,"c":39.75,"v":194800},{"d":"2008-11-06","o":38.97,"h":39.83,"l":36.62,"c":36.84,"v":392100},{"d":"2008-11-07","o":36.82,"h":37.37,"l":35.49,"c":35.99,"v":157500},{"d":"2008-11-10","o":37,"h":37,"l":34.16,"c":34.42,"v":228200},{"d":"2008-11-11","o":34.05,"h":37.88,"l":34.02,"c":36.74,"v":211800},{"d":"2008-11-12","o":36,"h":38.36,"l":35.2,"c":37.87,"v":488700},{"d":"2008-11-13","o":38,"h":42.76,"l":35.15,"c":42.24,"v":522500},{"d":"2008-11-14","o":41.44,"h":42.43,"l":39.99,"c":40.29,"v":227400},{"d":"2008-11-17","o":39.95,"h":40.12,"l":37.04,"c":37.39,"v":233400},{"d":"2008-11-18","o":37.6,"h":38.48,"l":36.3,"c":36.77,"v":243200},{"d":"2008-11-19","o":36.86,"h":37.96,"l":34.5,"c":34.85,"v":242000},{"d":"2008-11-20","o":34.79,"h":39.05,"l":32.42,"c":37.06,"v":664200},{"d":"2008-11-21","o":37.26,"h":39.1,"l":35.6,"c":38.97,"v":525700},{"d":"2008-11-24","o":40.29,"h":41.81,"l":39.54,"c":41.7,"v":305300},{"d":"2008-11-25","o":34.31,"h":40.68,"l":34.31,"c":40.39,"v":420500},{"d":"2008-11-26","o":40,"h":43.64,"l":38.61,"c":43.57,"v":477000},{"d":"2008-11-28","o":43.07,"h":44.58,"l":42.75,"c":43.14,"v":151700},{"d":"2008-12-01","o":42.01,"h":42.7,"l":38.62,"c":38.79,"v":388900},{"d":"2008-12-02","o":39.75,"h":40.7,"l":37.07,"c":39.2,"v":490800},{"d":"2008-12-03","o":37.94,"h":39.99,"l":37.24,"c":39.85,"v":448100},{"d":"2008-12-04","o":39.28,"h":39.8,"l":37.5,"c":37.96,"v":302600},{"d":"2008-12-05","o":37.45,"h":41.4,"l":37.25,"c":41.18,"v":348600},{"d":"2008-12-08","o":41.69,"h":43.46,"l":40.28,"c":42.9,"v":288000},{"d":"2008-12-09","o":42.32,"h":45.11,"l":41.73,"c":44,"v":384000},{"d":"2008-12-10","o":44.65,"h":44.97,"l":40.99,"c":41.82,"v":455100},{"d":"2008-12-11","o":41.21,"h":41.21,"l":38.41,"c":39.53,"v":519800},{"d":"2008-12-12","o":39.04,"h":43.49,"l":39.04,"c":43.08,"v":438700},{"d":"2008-12-15","o":43.39,"h":43.39,"l":41.3,"c":41.93,"v":301900},{"d":"2008-12-16","o":42.17,"h":45.5,"l":41.88,"c":45.29,"v":442700},{"d":"2008-12-17","o":44.83,"h":47.34,"l":43.07,"c":46.59,"v":438500},{"d":"2008-12-18","o":45.83,"h":46.59,"l":43.87,"c":44.57,"v":559600},{"d":"2008-12-19","o":45.77,"h":45.77,"l":43.41,"c":44.95,"v":781400},{"d":"2008-12-22","o":45.5,"h":46.38,"l":44.79,"c":46.15,"v":423000},{"d":"2008-12-23","o":46.52,"h":47.45,"l":45.82,"c":47,"v":236400},{"d":"2008-12-24","o":47.35,"h":48.48,"l":46.87,"c":46.99,"v":148900},{"d":"2008-12-26","o":47.63,"h":47.92,"l":46.94,"c":47.74,"v":86500},{"d":"2008-12-29","o":47.8,"h":48.92,"l":46.35,"c":48.62,"v":434200},{"d":"2008-12-30","o":48.83,"h":48.87,"l":47.57,"c":48.5,"v":213200},{"d":"2008-12-31","o":48.7,"h":49.06,"l":47.99,"c":48.57,"v":270300},{"d":"2009-01-02","o":48.98,"h":48.98,"l":43.16,"c":43.76,"v":579600},{"d":"2009-01-05","o":42.7,"h":42.73,"l":39.48,"c":40.63,"v":1717200},{"d":"2009-01-06","o":40.63,"h":41.25,"l":39.49,"c":40.76,"v":905900},{"d":"2009-01-07","o":40.62,"h":41.5,"l":40.18,"c":40.75,"v":844800},{"d":"2009-01-08","o":40.86,"h":41.95,"l":40.56,"c":41.79,"v":622500},{"d":"2009-01-09","o":41.21,"h":41.23,"l":40,"c":40.01,"v":341400},{"d":"2009-01-12","o":40.07,"h":40.5,"l":38.61,"c":38.84,"v":495000},{"d":"2009-01-13","o":39.15,"h":39.15,"l":36.02,"c":36.68,"v":1233000},{"d":"2009-01-14","o":37.45,"h":37.5,"l":35.79,"c":36.06,"v":752500},{"d":"2009-01-15","o":36.45,"h":38.14,"l":33.29,"c":37.25,"v":1637700},{"d":"2009-01-16","o":37.35,"h":40.42,"l":37.35,"c":39.28,"v":799000},{"d":"2009-01-20","o":40.01,"h":41.59,"l":38.37,"c":38.87,"v":799800},{"d":"2009-01-21","o":39.58,"h":39.95,"l":36.79,"c":38.85,"v":412800},{"d":"2009-01-22","o":38,"h":39.4,"l":37.11,"c":38.27,"v":345000},{"d":"2009-01-23","o":37.82,"h":39.13,"l":37.28,"c":38.32,"v":481200},{"d":"2009-01-26","o":38,"h":38.69,"l":37.17,"c":37.91,"v":445100},{"d":"2009-01-27","o":41.38,"h":41.8,"l":35.3,"c":35.9,"v":1346300},{"d":"2009-01-28","o":35.17,"h":39.33,"l":35.17,"c":38.15,"v":935900},{"d":"2009-01-29","o":37.6,"h":37.98,"l":35.57,"c":35.97,"v":371600},{"d":"2009-01-30","o":36.23,"h":37,"l":35.57,"c":35.76,"v":432000},{"d":"2009-02-02","o":36.66,"h":36.66,"l":34.08,"c":34.96,"v":418900},{"d":"2009-02-03","o":35.42,"h":35.7,"l":33.48,"c":34.46,"v":387300},{"d":"2009-02-04","o":34.84,"h":36,"l":32.39,"c":33,"v":550200},{"d":"2009-02-05","o":33.15,"h":34.7,"l":32.64,"c":34.38,"v":637600},{"d":"2009-02-06","o":34.45,"h":36.98,"l":34.22,"c":36.43,"v":556300},{"d":"2009-02-09","o":36.18,"h":36.91,"l":35.36,"c":35.63,"v":236400},{"d":"2009-02-10","o":36.24,"h":36.43,"l":35.02,"c":35.18,"v":294300},{"d":"2009-02-11","o":35.21,"h":35.25,"l":33.2,"c":33.63,"v":481300},{"d":"2009-02-12","o":33.5,"h":34.5,"l":33.45,"c":34.26,"v":417000},{"d":"2009-02-13","o":34.29,"h":35.26,"l":34.2,"c":34.33,"v":173900},{"d":"2009-02-17","o":33.5,"h":34.19,"l":32.78,"c":33.4,"v":258800},{"d":"2009-02-18","o":34.05,"h":34.71,"l":33.35,"c":33.98,"v":492300},{"d":"2009-02-19","o":34.29,"h":35.2,"l":33.68,"c":33.99,"v":436700},{"d":"2009-02-20","o":34,"h":35.04,"l":33.18,"c":34.49,"v":510200},{"d":"2009-02-23","o":34.52,"h":35.24,"l":33.81,"c":33.87,"v":358200},{"d":"2009-02-24","o":34.58,"h":35.28,"l":33.9,"c":34.79,"v":431100},{"d":"2009-02-25","o":34.62,"h":34.71,"l":33.25,"c":33.49,"v":529100},{"d":"2009-02-26","o":33.62,"h":34.44,"l":33.25,"c":33.95,"v":494400},{"d":"2009-02-27","o":33.43,"h":36.16,"l":33.1,"c":34.32,"v":572300},{"d":"2009-03-02","o":34.59,"h":34.59,"l":32.7,"c":33.44,"v":445700},{"d":"2009-03-03","o":33.92,"h":34.83,"l":32.25,"c":34.11,"v":649100},{"d":"2009-03-04","o":34.55,"h":35.97,"l":33.67,"c":35.31,"v":263200},{"d":"2009-03-05","o":34.62,"h":35.76,"l":33.34,"c":33.83,"v":456600},{"d":"2009-03-06","o":33.8,"h":34,"l":32.07,"c":33.44,"v":468400},{"d":"2009-03-09","o":33.74,"h":36.55,"l":33.53,"c":34.99,"v":748800},{"d":"2009-03-10","o":35.96,"h":39.7,"l":35.8,"c":39.14,"v":830700},{"d":"2009-03-11","o":40.25,"h":40.61,"l":38.34,"c":38.92,"v":648200},{"d":"2009-03-12","o":38.63,"h":41.46,"l":38.14,"c":41.08,"v":355700},{"d":"2009-03-13","o":41.09,"h":41.66,"l":39.58,"c":39.77,"v":538000},{"d":"2009-03-16","o":40.35,"h":41.53,"l":37.51,"c":37.77,"v":428600},{"d":"2009-03-17","o":37.86,"h":39.61,"l":36.07,"c":39.59,"v":408600},{"d":"2009-03-18","o":39.21,"h":42.37,"l":38.93,"c":40.75,"v":363700},{"d":"2009-03-19","o":41.18,"h":41.18,"l":37.81,"c":38.02,"v":420000},{"d":"2009-03-20","o":38.02,"h":38.71,"l":37.22,"c":38.11,"v":389800},{"d":"2009-03-23","o":39.12,"h":41.1,"l":38.37,"c":40.91,"v":380400},{"d":"2009-03-24","o":40.52,"h":41.83,"l":39.97,"c":41.22,"v":294700},{"d":"2009-03-25","o":41.76,"h":42.99,"l":40.51,"c":42.46,"v":336400},{"d":"2009-03-26","o":42.6,"h":44.16,"l":42.49,"c":43.65,"v":382200},{"d":"2009-03-27","o":43.64,"h":44.25,"l":42.97,"c":43.5,"v":388900},{"d":"2009-03-30","o":42.3,"h":44.38,"l":41.86,"c":44,"v":326900},{"d":"2009-03-31","o":44.62,"h":46.21,"l":44.35,"c":45.46,"v":756000},{"d":"2009-04-01","o":42.11,"h":45.28,"l":40.53,"c":44.4,"v":851000},{"d":"2009-04-02","o":45.19,"h":49.42,"l":43.87,"c":49.1,"v":775000},{"d":"2009-04-03","o":49.1,"h":49.12,"l":44.93,"c":45.42,"v":721200},{"d":"2009-04-06","o":46.39,"h":47.74,"l":45.87,"c":47.15,"v":270500},{"d":"2009-04-07","o":46.66,"h":49.13,"l":46.51,"c":48.48,"v":446200},{"d":"2009-04-08","o":48.6,"h":49.14,"l":46.38,"c":47.42,"v":536900},{"d":"2009-04-09","o":48.49,"h":51.02,"l":47.8,"c":48.99,"v":1369900},{"d":"2009-04-13","o":49.4,"h":55.31,"l":48.1,"c":54.27,"v":1392000},{"d":"2009-04-14","o":52.93,"h":53.5,"l":52.01,"c":53.16,"v":762700},{"d":"2009-04-15","o":54,"h":55,"l":51.5,"c":52.46,"v":824200},{"d":"2009-04-16","o":53.79,"h":55.55,"l":50.76,"c":54.95,"v":543100},{"d":"2009-04-17","o":55,"h":55.72,"l":52.18,"c":52.72,"v":525700},{"d":"2009-04-20","o":53.61,"h":55,"l":51.05,"c":54.7,"v":755900},{"d":"2009-04-21","o":54.64,"h":57.52,"l":53.2,"c":56.57,"v":840700},{"d":"2009-04-22","o":56,"h":56.48,"l":54.21,"c":55.23,"v":702900},{"d":"2009-04-23","o":56.53,"h":56.53,"l":52.35,"c":52.97,"v":842600},{"d":"2009-04-24","o":53.22,"h":53.49,"l":47.31,"c":49.06,"v":1340200},{"d":"2009-04-27","o":48.02,"h":50.28,"l":46.03,"c":49.89,"v":773900},{"d":"2009-04-28","o":49.64,"h":51.84,"l":48.15,"c":50.01,"v":457800},{"d":"2009-04-29","o":49.91,"h":53.09,"l":49.91,"c":52.66,"v":354500},{"d":"2009-04-30","o":51.76,"h":52.93,"l":51.41,"c":52.04,"v":513700},{"d":"2009-05-01","o":51.75,"h":53.49,"l":50.39,"c":51.06,"v":417000},{"d":"2009-05-04","o":51,"h":56.19,"l":50.27,"c":55.46,"v":814200},{"d":"2009-05-05","o":53.04,"h":53.04,"l":51,"c":51.62,"v":1064000},{"d":"2009-05-06","o":50.5,"h":50.74,"l":47.6,"c":47.81,"v":2947500},{"d":"2009-05-07","o":48.12,"h":48.82,"l":43.05,"c":43.88,"v":1851600},{"d":"2009-05-08","o":43.98,"h":44.62,"l":42.56,"c":43.91,"v":785200},{"d":"2009-05-11","o":42.98,"h":44.44,"l":41.72,"c":43.2,"v":540200},{"d":"2009-05-12","o":44.58,"h":44.6,"l":41.71,"c":42.8,"v":402200},{"d":"2009-05-13","o":43.44,"h":44.45,"l":41.05,"c":41.94,"v":759900},{"d":"2009-05-14","o":42.75,"h":44.2,"l":41.79,"c":43.59,"v":586800},{"d":"2009-05-15","o":43.19,"h":43.75,"l":42.19,"c":42.3,"v":523000},{"d":"2009-05-18","o":42.87,"h":44,"l":42.23,"c":43.74,"v":606300},{"d":"2009-05-19","o":43.06,"h":43.91,"l":40.19,"c":40.73,"v":702900},{"d":"2009-05-20","o":41.29,"h":41.77,"l":40.01,"c":40.72,"v":701400},{"d":"2009-05-21","o":40,"h":40.53,"l":37.67,"c":38.85,"v":766300},{"d":"2009-05-22","o":40.49,"h":40.75,"l":39.22,"c":39.63,"v":490200},{"d":"2009-05-26","o":38.59,"h":41.35,"l":38.5,"c":41.33,"v":464200},{"d":"2009-05-27","o":41.31,"h":41.68,"l":39.75,"c":40.02,"v":547400},{"d":"2009-05-28","o":40,"h":40,"l":38.34,"c":39,"v":380400},{"d":"2009-05-29","o":38.96,"h":40.34,"l":38.56,"c":40.34,"v":322100},{"d":"2009-06-01","o":40.8,"h":42.32,"l":39.75,"c":42.23,"v":447800},{"d":"2009-06-02","o":42.52,"h":45.51,"l":42.38,"c":44.37,"v":517800},{"d":"2009-06-03","o":44.37,"h":44.37,"l":42.1,"c":43.81,"v":291200},{"d":"2009-06-04","o":43.88,"h":44.18,"l":41.09,"c":41.89,"v":462800},{"d":"2009-06-05","o":41.91,"h":42.63,"l":41.66,"c":42.1,"v":447100},{"d":"2009-06-08","o":41.48,"h":41.93,"l":40.1,"c":40.18,"v":513300},{"d":"2009-06-09","o":41.18,"h":41.4,"l":39.7,"c":41.11,"v":581300},{"d":"2009-06-10","o":41.45,"h":41.45,"l":39.14,"c":40.13,"v":412600},{"d":"2009-06-11","o":40.01,"h":41.06,"l":39.49,"c":40.85,"v":767400},{"d":"2009-06-12","o":40.79,"h":40.95,"l":39.92,"c":40.11,"v":238300},{"d":"2009-06-15","o":39.38,"h":39.65,"l":37.71,"c":37.8,"v":358400},{"d":"2009-06-16","o":37.8,"h":38.87,"l":34.86,"c":34.93,"v":812100},{"d":"2009-06-17","o":35.12,"h":36.99,"l":34.5,"c":36.42,"v":803000},{"d":"2009-06-18","o":36.2,"h":36.53,"l":35.51,"c":35.85,"v":167400},{"d":"2009-06-19","o":36,"h":36.25,"l":35.09,"c":35.82,"v":280500},{"d":"2009-06-22","o":35.79,"h":36,"l":34.01,"c":34.05,"v":277400},{"d":"2009-06-23","o":34.29,"h":34.29,"l":33.2,"c":33.76,"v":374100},{"d":"2009-06-24","o":33.77,"h":34.51,"l":33.22,"c":33.91,"v":277500},{"d":"2009-06-25","o":33.96,"h":35.25,"l":33.27,"c":34.15,"v":263400},{"d":"2009-06-26","o":34.09,"h":35.98,"l":33.66,"c":35.87,"v":856200},{"d":"2009-06-29","o":35.71,"h":39.35,"l":35.14,"c":38.84,"v":609200},{"d":"2009-06-30","o":38.74,"h":39.99,"l":38.02,"c":39.64,"v":824500},{"d":"2009-07-01","o":40.46,"h":40.47,"l":38.55,"c":39.06,"v":493200},{"d":"2009-07-02","o":38.66,"h":39.32,"l":38.01,"c":38.8,"v":408100},{"d":"2009-07-06","o":38.79,"h":39.63,"l":37.21,"c":39.27,"v":322800},{"d":"2009-07-07","o":39.4,"h":39.75,"l":38.66,"c":39.59,"v":414100},{"d":"2009-07-08","o":39.93,"h":40.33,"l":39,"c":39.24,"v":251800},{"d":"2009-07-09","o":39.33,"h":40.69,"l":39.01,"c":40.36,"v":298200},{"d":"2009-07-10","o":40.36,"h":40.84,"l":39.51,"c":40.75,"v":341300},{"d":"2009-07-13","o":41.05,"h":42.27,"l":40.08,"c":42.24,"v":396500},{"d":"2009-07-14","o":42.35,"h":43.28,"l":41.81,"c":43.2,"v":405900},{"d":"2009-07-15","o":43.43,"h":45.07,"l":42.76,"c":45.07,"v":531400},{"d":"2009-07-16","o":45,"h":47,"l":44.53,"c":46.81,"v":764500},{"d":"2009-07-17","o":46.66,"h":46.96,"l":45,"c":45.77,"v":198300},{"d":"2009-07-20","o":46.27,"h":47.45,"l":45.64,"c":47.04,"v":436300},{"d":"2009-07-21","o":46.23,"h":46.32,"l":44.51,"c":45.8,"v":862700},{"d":"2009-07-22","o":42.48,"h":43.54,"l":41.14,"c":41.51,"v":1316900},{"d":"2009-07-23","o":41.51,"h":42.45,"l":40.31,"c":42.1,"v":599700},{"d":"2009-07-24","o":41.79,"h":43.95,"l":41.19,"c":43.8,"v":484500},{"d":"2009-07-27","o":43.53,"h":44.29,"l":42.33,"c":42.89,"v":270900},{"d":"2009-07-28","o":42.52,"h":43.52,"l":42.15,"c":43.43,"v":284900},{"d":"2009-07-29","o":43.02,"h":44.62,"l":42.46,"c":44.42,"v":200700},{"d":"2009-07-30","o":45.29,"h":45.5,"l":43.28,"c":44.02,"v":240200},{"d":"2009-07-31","o":43.74,"h":44.29,"l":42.97,"c":43.31,"v":190400},{"d":"2009-08-03","o":43.19,"h":43.49,"l":42.08,"c":42.38,"v":324100},{"d":"2009-08-04","o":42.51,"h":43.36,"l":42.09,"c":42.18,"v":276300},{"d":"2009-08-05","o":42.07,"h":43,"l":39.9,"c":41.18,"v":536500},{"d":"2009-08-06","o":41.3,"h":42.32,"l":40.45,"c":41.5,"v":194400},{"d":"2009-08-07","o":42.12,"h":43.15,"l":40.58,"c":42.29,"v":162700},{"d":"2009-08-10","o":41.74,"h":41.74,"l":39.5,"c":39.87,"v":567800},{"d":"2009-08-11","o":39.99,"h":41.12,"l":39.33,"c":39.9,"v":563000},{"d":"2009-08-12","o":40.13,"h":40.89,"l":39.4,"c":39.69,"v":245800},{"d":"2009-08-13","o":39.61,"h":39.99,"l":39.14,"c":39.72,"v":239900},{"d":"2009-08-14","o":39.79,"h":39.79,"l":38.27,"c":38.83,"v":336400},{"d":"2009-08-17","o":38.33,"h":38.58,"l":37.94,"c":38.22,"v":211400},{"d":"2009-08-18","o":38.08,"h":38.08,"l":37.4,"c":37.56,"v":355600},{"d":"2009-08-19","o":37.11,"h":38.4,"l":36.61,"c":37.65,"v":241200},{"d":"2009-08-20","o":37.7,"h":39.74,"l":37.62,"c":39.59,"v":552300},{"d":"2009-08-21","o":39.83,"h":41,"l":39.47,"c":40.97,"v":383100},{"d":"2009-08-24","o":40.31,"h":41.15,"l":39.18,"c":39.5,"v":394100},{"d":"2009-08-25","o":39.5,"h":40.78,"l":39.22,"c":39.72,"v":250100},{"d":"2009-08-26","o":39.89,"h":40.07,"l":39.18,"c":39.72,"v":134900},{"d":"2009-08-27","o":39.53,"h":39.53,"l":38.25,"c":39.18,"v":192600},{"d":"2009-08-28","o":39.57,"h":39.71,"l":38.76,"c":39.59,"v":175700},{"d":"2009-08-31","o":39.11,"h":39.62,"l":38.68,"c":39.19,"v":257100},{"d":"2009-09-01","o":39,"h":39.93,"l":37.66,"c":37.8,"v":426200},{"d":"2009-09-02","o":37.53,"h":37.53,"l":36.33,"c":36.92,"v":420500},{"d":"2009-09-03","o":37.36,"h":37.43,"l":35.75,"c":36.84,"v":450900},{"d":"2009-09-04","o":36.67,"h":38.68,"l":36.55,"c":38.68,"v":233500},{"d":"2009-09-08","o":38.88,"h":39.73,"l":38.71,"c":39.35,"v":163300},{"d":"2009-09-09","o":39.22,"h":40.06,"l":39.19,"c":39.54,"v":149800},{"d":"2009-09-10","o":39.39,"h":42.08,"l":39.39,"c":42,"v":473500},{"d":"2009-09-11","o":41.94,"h":42.85,"l":41.29,"c":42.38,"v":388200},{"d":"2009-09-14","o":42.01,"h":42.73,"l":41.38,"c":41.38,"v":232600},{"d":"2009-09-15","o":41.19,"h":42.83,"l":40.57,"c":42.73,"v":213600},{"d":"2009-09-16","o":42.73,"h":44.25,"l":42.39,"c":44.18,"v":343300},{"d":"2009-09-17","o":44.22,"h":44.29,"l":43.19,"c":43.29,"v":240700},{"d":"2009-09-18","o":43.42,"h":43.53,"l":42.07,"c":42.67,"v":350800},{"d":"2009-09-21","o":42.5,"h":43.4,"l":42.2,"c":43.26,"v":162900},{"d":"2009-09-22","o":43.64,"h":43.71,"l":41.26,"c":41.35,"v":352900},{"d":"2009-09-23","o":41.28,"h":41.37,"l":39.51,"c":40.22,"v":556600},{"d":"2009-09-24","o":40.23,"h":40.5,"l":39.28,"c":39.47,"v":354600},{"d":"2009-09-25","o":39.59,"h":40.25,"l":38.71,"c":38.91,"v":280900},{"d":"2009-09-28","o":39.33,"h":39.74,"l":38.04,"c":38.09,"v":293100},{"d":"2009-09-29","o":38.23,"h":38.8,"l":37.88,"c":37.98,"v":236400},{"d":"2009-09-30","o":38.33,"h":38.56,"l":37.5,"c":38.09,"v":243900},{"d":"2009-10-01","o":37.83,"h":38.39,"l":36.6,"c":36.7,"v":328500},{"d":"2009-10-02","o":36.59,"h":36.98,"l":35.42,"c":35.53,"v":773700},{"d":"2009-10-05","o":35.76,"h":37.25,"l":34.88,"c":35.7,"v":643800},{"d":"2009-10-06","o":36.56,"h":37.19,"l":35.91,"c":36.56,"v":531100},{"d":"2009-10-07","o":36.56,"h":38.08,"l":36.52,"c":37.38,"v":359500},{"d":"2009-10-08","o":37.45,"h":39.51,"l":37.45,"c":38.6,"v":327900},{"d":"2009-10-09","o":38.79,"h":40.2,"l":38.03,"c":39.53,"v":332900},{"d":"2009-10-12","o":39.62,"h":40.78,"l":39.39,"c":40.1,"v":181000},{"d":"2009-10-13","o":39.94,"h":40.52,"l":39.46,"c":39.64,"v":149300},{"d":"2009-10-14","o":40.1,"h":40.1,"l":38.31,"c":38.65,"v":366200},{"d":"2009-10-15","o":38.31,"h":39.4,"l":37.54,"c":38.75,"v":223000},{"d":"2009-10-16","o":38.59,"h":39.48,"l":38.23,"c":38.65,"v":256000},{"d":"2009-10-19","o":38.85,"h":39.64,"l":38.26,"c":39.63,"v":358500},{"d":"2009-10-20","o":41.5,"h":42.5,"l":40.1,"c":41.45,"v":1758200},{"d":"2009-10-21","o":41.86,"h":42.05,"l":37.48,"c":37.72,"v":580800},{"d":"2009-10-22","o":37.8,"h":39.22,"l":36.25,"c":37.13,"v":472200},{"d":"2009-10-23","o":37.09,"h":37.47,"l":36.64,"c":36.67,"v":311300},{"d":"2009-10-26","o":36.45,"h":37.52,"l":36.42,"c":36.92,"v":374400},{"d":"2009-10-27","o":36.99,"h":36.99,"l":35.44,"c":36.03,"v":348200},{"d":"2009-10-28","o":35.68,"h":36.19,"l":35.36,"c":35.89,"v":535200},{"d":"2009-10-29","o":36.01,"h":37.05,"l":35.9,"c":37,"v":669500},{"d":"2009-10-30","o":36.77,"h":37.88,"l":36.64,"c":37.71,"v":559900},{"d":"2009-11-02","o":37.75,"h":39.35,"l":37.72,"c":38.9,"v":848700},{"d":"2009-11-03","o":38.52,"h":39.9,"l":38.52,"c":39.47,"v":593600},{"d":"2009-11-04","o":39.56,"h":39.99,"l":39.05,"c":39.2,"v":452600},{"d":"2009-11-05","o":39.54,"h":40.1,"l":39.26,"c":40.1,"v":237500},{"d":"2009-11-06","o":39.83,"h":41.39,"l":39.83,"c":40.9,"v":270000},{"d":"2009-11-09","o":41,"h":41.39,"l":40.25,"c":40.9,"v":144400},{"d":"2009-11-10","o":40.88,"h":40.94,"l":40.38,"c":40.38,"v":172000},{"d":"2009-11-11","o":40.73,"h":40.88,"l":40.11,"c":40.74,"v":125400},{"d":"2009-11-12","o":40.57,"h":41.16,"l":39.93,"c":39.94,"v":123000},{"d":"2009-11-13","o":39.91,"h":40.93,"l":39.67,"c":40.45,"v":154200},{"d":"2009-11-16","o":40.99,"h":42.61,"l":40.97,"c":41.99,"v":375600},{"d":"2009-11-17","o":41.8,"h":42.26,"l":41.52,"c":42.03,"v":289700},{"d":"2009-11-18","o":42,"h":42.6,"l":41.51,"c":41.88,"v":114800},{"d":"2009-11-19","o":41.54,"h":41.54,"l":40.17,"c":40.66,"v":135500},{"d":"2009-11-20","o":40.57,"h":40.86,"l":40.02,"c":40.64,"v":123700},{"d":"2009-11-23","o":41.1,"h":41.82,"l":41.1,"c":41.65,"v":73200},{"d":"2009-11-24","o":41.64,"h":41.86,"l":41.05,"c":41.8,"v":73800},{"d":"2009-11-25","o":41.8,"h":41.99,"l":41.29,"c":41.79,"v":134700},{"d":"2009-11-27","o":40.73,"h":41.65,"l":40.72,"c":40.91,"v":89200},{"d":"2009-11-30","o":40.99,"h":41.72,"l":40.51,"c":41.23,"v":145700},{"d":"2009-12-01","o":41.36,"h":42.61,"l":41.36,"c":42.5,"v":223900},{"d":"2009-12-02","o":43.58,"h":44.5,"l":42.87,"c":44.32,"v":614800},{"d":"2009-12-03","o":44.4,"h":45.29,"l":44.13,"c":44.99,"v":279400},{"d":"2009-12-04","o":45.51,"h":46.24,"l":44.96,"c":45.8,"v":513400},{"d":"2009-12-07","o":45.92,"h":46.13,"l":45.48,"c":45.88,"v":296300},{"d":"2009-12-08","o":45.82,"h":47.11,"l":45.43,"c":46.22,"v":2507500},{"d":"2009-12-09","o":46.26,"h":47.01,"l":45.74,"c":46.94,"v":473400},{"d":"2009-12-10","o":47.2,"h":47.44,"l":46.49,"c":46.8,"v":313000},{"d":"2009-12-11","o":46.81,"h":48.09,"l":46.77,"c":47.93,"v":689200},{"d":"2009-12-14","o":48.09,"h":48.41,"l":47.41,"c":48.15,"v":274400},{"d":"2009-12-15","o":48.19,"h":48.19,"l":46.81,"c":46.91,"v":239500},{"d":"2009-12-16","o":47.06,"h":47.75,"l":46.44,"c":47.27,"v":164600},{"d":"2009-12-17","o":46.94,"h":47.21,"l":46.31,"c":47.04,"v":100100},{"d":"2009-12-18","o":47.12,"h":47.62,"l":45.59,"c":46.85,"v":426300},{"d":"2009-12-21","o":46.78,"h":48,"l":46.02,"c":47.11,"v":188200},{"d":"2009-12-22","o":47.23,"h":48.99,"l":46.75,"c":48.84,"v":274200},{"d":"2009-12-23","o":46.55,"h":48.35,"l":46.55,"c":47.48,"v":386900},{"d":"2009-12-24","o":47.6,"h":47.94,"l":46.99,"c":47.5,"v":96900},{"d":"2009-12-28","o":47.46,"h":47.7,"l":46.26,"c":46.73,"v":186200},{"d":"2009-12-29","o":46.65,"h":46.77,"l":46,"c":46.33,"v":102200},{"d":"2009-12-30","o":46.11,"h":47.07,"l":45.68,"c":47.04,"v":190300},{"d":"2009-12-31","o":47.17,"h":47.8,"l":47.08,"c":47.17,"v":241500},{"d":"2010-01-04","o":47.18,"h":48.09,"l":47.17,"c":48.01,"v":253000},{"d":"2010-01-05","o":47.8,"h":49.8,"l":47.8,"c":49.68,"v":434500},{"d":"2010-01-06","o":49.5,"h":50,"l":49.5,"c":49.75,"v":362700},{"d":"2010-01-07","o":49.71,"h":50.33,"l":49.24,"c":49.61,"v":224300},{"d":"2010-01-08","o":49.36,"h":49.63,"l":48.76,"c":49.04,"v":379200},{"d":"2010-01-11","o":49.5,"h":49.53,"l":48.89,"c":49.24,"v":283200},{"d":"2010-01-12","o":49.18,"h":49.77,"l":48.71,"c":49.49,"v":261500},{"d":"2010-01-13","o":49.56,"h":49.9,"l":49.07,"c":49.75,"v":545100},{"d":"2010-01-14","o":49.8,"h":50.27,"l":49.76,"c":50.21,"v":317400},{"d":"2010-01-15","o":50.39,"h":50.45,"l":49.74,"c":50.16,"v":219200},{"d":"2010-01-19","o":50.49,"h":51.36,"l":50.22,"c":51.19,"v":336700},{"d":"2010-01-20","o":49.28,"h":50.27,"l":49.03,"c":49.89,"v":664900},{"d":"2010-01-21","o":49.94,"h":51.54,"l":49.91,"c":51.18,"v":561800},{"d":"2010-01-22","o":51.24,"h":51.45,"l":50.23,"c":50.4,"v":386800},{"d":"2010-01-25","o":50.79,"h":51.42,"l":50.14,"c":50.99,"v":372400},{"d":"2010-01-26","o":51.74,"h":53.45,"l":50.23,"c":51.46,"v":1127600},{"d":"2010-01-27","o":51.46,"h":53.82,"l":51.45,"c":53.35,"v":711900},{"d":"2010-01-28","o":52.83,"h":53.52,"l":51.7,"c":52.2,"v":340300},{"d":"2010-01-29","o":52.57,"h":52.75,"l":50.98,"c":51.2,"v":392600},{"d":"2010-02-01","o":51.3,"h":52.13,"l":51.11,"c":51.2,"v":287900},{"d":"2010-02-02","o":51.07,"h":52.63,"l":51.07,"c":51.99,"v":296900},{"d":"2010-02-03","o":52,"h":53.25,"l":51.49,"c":52.3,"v":362200},{"d":"2010-02-04","o":51.81,"h":51.99,"l":49.86,"c":50.07,"v":466600},{"d":"2010-02-05","o":49.99,"h":51.2,"l":49.74,"c":50.27,"v":289800},{"d":"2010-02-08","o":50.5,"h":51.83,"l":50.12,"c":51.19,"v":154300},{"d":"2010-02-09","o":51.8,"h":53.98,"l":51.8,"c":52.96,"v":400400},{"d":"2010-02-10","o":52.7,"h":53.8,"l":51.74,"c":52.18,"v":119100},{"d":"2010-02-11","o":51.93,"h":53.06,"l":51.8,"c":52.63,"v":117600},{"d":"2010-02-12","o":52.38,"h":53.7,"l":52.07,"c":53.45,"v":196200},{"d":"2010-02-16","o":53.75,"h":53.99,"l":53.24,"c":53.57,"v":149500},{"d":"2010-02-17","o":53.52,"h":53.57,"l":51.69,"c":52.62,"v":187300},{"d":"2010-02-18","o":52.75,"h":53.06,"l":51.5,"c":52.91,"v":139200},{"d":"2010-02-19","o":52.98,"h":53.96,"l":52.98,"c":53.36,"v":113600},{"d":"2010-02-22","o":53.61,"h":53.64,"l":52.35,"c":52.38,"v":161400},{"d":"2010-02-23","o":52.21,"h":52.89,"l":50.32,"c":51.92,"v":429800},{"d":"2010-02-24","o":51.86,"h":52.2,"l":51.52,"c":51.95,"v":89600},{"d":"2010-02-25","o":51.4,"h":52.33,"l":50.67,"c":52.2,"v":108600},{"d":"2010-02-26","o":52.38,"h":52.47,"l":51.41,"c":52.14,"v":221500},{"d":"2010-03-01","o":52.15,"h":53.36,"l":52.15,"c":53,"v":213300},{"d":"2010-03-02","o":52.89,"h":53.07,"l":52.76,"c":53.02,"v":187100},{"d":"2010-03-03","o":52.85,"h":53.73,"l":51.44,"c":52.62,"v":365000},{"d":"2010-03-04","o":52.67,"h":53.17,"l":52.23,"c":53.03,"v":204000},{"d":"2010-03-05","o":53.03,"h":53.93,"l":52.19,"c":52.91,"v":225400},{"d":"2010-03-08","o":52.53,"h":54.54,"l":52.49,"c":54.31,"v":458400},{"d":"2010-03-09","o":54.04,"h":55.74,"l":51.64,"c":52,"v":465700},{"d":"2010-03-10","o":52.21,"h":55,"l":52.2,"c":54.47,"v":307100},{"d":"2010-03-11","o":54,"h":54.42,"l":53.37,"c":54.32,"v":198100},{"d":"2010-03-12","o":54.59,"h":54.98,"l":53.88,"c":54.54,"v":175700},{"d":"2010-03-15","o":54.33,"h":54.95,"l":53.96,"c":54.77,"v":102100},{"d":"2010-03-16","o":54.61,"h":55.07,"l":53.4,"c":54.03,"v":314900},{"d":"2010-03-17","o":53.94,"h":54.65,"l":53.47,"c":54.38,"v":170000},{"d":"2010-03-18","o":54.27,"h":54.71,"l":54.17,"c":54.5,"v":167100},{"d":"2010-03-19","o":54.58,"h":54.95,"l":54.23,"c":54.58,"v":268200},{"d":"2010-03-22","o":54.46,"h":56.55,"l":54.43,"c":55.56,"v":298100},{"d":"2010-03-23","o":55.58,"h":58.03,"l":55.58,"c":57.74,"v":370500},{"d":"2010-03-24","o":57.31,"h":58.21,"l":57.31,"c":58.06,"v":773900},{"d":"2010-03-25","o":58.08,"h":59.04,"l":56.96,"c":56.98,"v":289200},{"d":"2010-03-26","o":57.19,"h":59,"l":56.48,"c":56.57,"v":159500},{"d":"2010-03-29","o":56.63,"h":58.75,"l":56.63,"c":57.89,"v":370300},{"d":"2010-03-30","o":57.9,"h":58.64,"l":57.08,"c":58.25,"v":221200},{"d":"2010-03-31","o":58.32,"h":58.92,"l":57.75,"c":57.86,"v":151300},{"d":"2010-04-01","o":57.96,"h":58.12,"l":56.12,"c":56.4,"v":201000},{"d":"2010-04-05","o":56.69,"h":57.03,"l":54.89,"c":55.21,"v":356700},{"d":"2010-04-06","o":55,"h":55.23,"l":53.8,"c":54.2,"v":538000},{"d":"2010-04-07","o":53.88,"h":55.4,"l":53.11,"c":54.95,"v":192500},{"d":"2010-04-08","o":54.98,"h":56.42,"l":54.88,"c":55.2,"v":138000},{"d":"2010-04-09","o":55.05,"h":55.32,"l":53.03,"c":53.73,"v":313900},{"d":"2010-04-12","o":54.16,"h":56.32,"l":54.16,"c":55.66,"v":387400},{"d":"2010-04-13","o":55.75,"h":56.05,"l":54.37,"c":55.27,"v":616900},{"d":"2010-04-14","o":55.7,"h":56.64,"l":55.66,"c":56.42,"v":573700},{"d":"2010-04-15","o":56.7,"h":57.63,"l":56.65,"c":57.21,"v":359400},{"d":"2010-04-16","o":57.3,"h":57.83,"l":55.67,"c":56.56,"v":290500},{"d":"2010-04-19","o":56.24,"h":56.95,"l":54.95,"c":56.17,"v":190300},{"d":"2010-04-20","o":56.38,"h":56.9,"l":50.39,"c":50.85,"v":1706200},{"d":"2010-04-21","o":51.67,"h":52.52,"l":50.61,"c":51.05,"v":671200},{"d":"2010-04-22","o":50.57,"h":51.72,"l":49.5,"c":51.44,"v":441800},{"d":"2010-04-23","o":52.95,"h":54.64,"l":52.65,"c":53.77,"v":423800},{"d":"2010-04-26","o":53.54,"h":53.9,"l":52.47,"c":52.62,"v":194100},{"d":"2010-04-27","o":52.64,"h":53.71,"l":51.47,"c":51.51,"v":316900},{"d":"2010-04-28","o":51.77,"h":52.21,"l":50.9,"c":51.62,"v":244300},{"d":"2010-04-29","o":51.83,"h":52.25,"l":51.45,"c":52.16,"v":213000},{"d":"2010-04-30","o":51.9,"h":53.22,"l":51.43,"c":51.43,"v":242700},{"d":"2010-05-03","o":51.48,"h":52.61,"l":51.48,"c":52.04,"v":384000},{"d":"2010-05-04","o":51.5,"h":51.97,"l":49.96,"c":50.34,"v":446200},{"d":"2010-05-05","o":49.91,"h":52.55,"l":49.86,"c":51.02,"v":332200},{"d":"2010-05-06","o":50.95,"h":51.96,"l":47.84,"c":50.14,"v":246800},{"d":"2010-05-07","o":49.69,"h":51.5,"l":48.28,"c":49.38,"v":249700},{"d":"2010-05-10","o":50.68,"h":51.96,"l":50.68,"c":51.67,"v":165600},{"d":"2010-05-11","o":51.17,"h":51.73,"l":50.2,"c":51.18,"v":183300},{"d":"2010-05-12","o":50.33,"h":52.81,"l":50.33,"c":52.52,"v":177100},{"d":"2010-05-13","o":52.58,"h":53.29,"l":51.37,"c":51.63,"v":114600},{"d":"2010-05-14","o":51.36,"h":51.9,"l":50.46,"c":51.1,"v":121300},{"d":"2010-05-17","o":51.28,"h":52.57,"l":50.63,"c":52.48,"v":191000},{"d":"2010-05-18","o":52.74,"h":52.74,"l":50.77,"c":51.15,"v":153400},{"d":"2010-05-19","o":50.7,"h":51.04,"l":49.59,"c":50.69,"v":248400},{"d":"2010-05-20","o":49.86,"h":51.54,"l":49.51,"c":50.5,"v":295600},{"d":"2010-05-21","o":50,"h":53.86,"l":49.63,"c":51.89,"v":433500},{"d":"2010-05-24","o":51.77,"h":52.03,"l":50.21,"c":50.46,"v":227800},{"d":"2010-05-25","o":49.7,"h":53.45,"l":48.75,"c":53.17,"v":431000},{"d":"2010-05-26","o":53.49,"h":56.28,"l":52.87,"c":55.01,"v":468700},{"d":"2010-05-27","o":55.94,"h":56.17,"l":55.13,"c":55.63,"v":133000},{"d":"2010-05-28","o":55.68,"h":56.12,"l":54.66,"c":55.29,"v":173400},{"d":"2010-06-01","o":55.15,"h":55.15,"l":52.81,"c":52.83,"v":241000},{"d":"2010-06-02","o":53.2,"h":54.54,"l":52.83,"c":54.43,"v":182300},{"d":"2010-06-03","o":54.99,"h":55.32,"l":53.99,"c":54.1,"v":386700},{"d":"2010-06-04","o":53.36,"h":53.36,"l":49.91,"c":50,"v":500300},{"d":"2010-06-07","o":50.01,"h":50.41,"l":48.15,"c":48.37,"v":390900},{"d":"2010-06-08","o":48.35,"h":49.02,"l":47.26,"c":47.66,"v":383800},{"d":"2010-06-09","o":48.1,"h":48.65,"l":47.53,"c":47.73,"v":322100},{"d":"2010-06-10","o":48.47,"h":49.94,"l":48.33,"c":49.36,"v":591200},{"d":"2010-06-11","o":49.13,"h":50.49,"l":48.84,"c":50.32,"v":149500},{"d":"2010-06-14","o":50.57,"h":51.58,"l":49.73,"c":49.91,"v":167000},{"d":"2010-06-15","o":50.19,"h":50.73,"l":48.06,"c":48.64,"v":449600},{"d":"2010-06-16","o":48.2,"h":48.83,"l":47.53,"c":47.65,"v":283600},{"d":"2010-06-17","o":47.55,"h":47.61,"l":46.16,"c":46.23,"v":309800},{"d":"2010-06-18","o":46.01,"h":46.42,"l":45.74,"c":45.79,"v":264800},{"d":"2010-06-21","o":46.29,"h":46.3,"l":44.7,"c":44.76,"v":214900},{"d":"2010-06-22","o":44.77,"h":45.61,"l":44.07,"c":44.1,"v":187500},{"d":"2010-06-23","o":44.05,"h":44.96,"l":43.71,"c":43.77,"v":148600},{"d":"2010-06-24","o":43.6,"h":44.46,"l":43.18,"c":43.19,"v":134000},{"d":"2010-06-25","o":43.22,"h":43.89,"l":42.76,"c":43.07,"v":247200},{"d":"2010-06-28","o":42.91,"h":43.47,"l":42.42,"c":43,"v":213700},{"d":"2010-06-29","o":42.43,"h":43.29,"l":42.04,"c":42.22,"v":271200},{"d":"2010-06-30","o":42.31,"h":44.03,"l":42.31,"c":42.69,"v":261300},{"d":"2010-07-01","o":43.13,"h":44.97,"l":42.07,"c":43.29,"v":407400},{"d":"2010-07-02","o":43.38,"h":43.55,"l":42.21,"c":43.21,"v":462400},{"d":"2010-07-06","o":43.59,"h":44.37,"l":42.11,"c":42.56,"v":288100},{"d":"2010-07-07","o":42.87,"h":45.15,"l":42.87,"c":44.98,"v":340000},{"d":"2010-07-08","o":45.12,"h":45.4,"l":43.33,"c":43.83,"v":199400},{"d":"2010-07-09","o":43.8,"h":45.07,"l":43.6,"c":44.98,"v":129000},{"d":"2010-07-12","o":44.66,"h":45.21,"l":43.9,"c":44.04,"v":117600},{"d":"2010-07-13","o":44.36,"h":45.04,"l":44.01,"c":44.9,"v":178200},{"d":"2010-07-14","o":44.9,"h":46.31,"l":44.84,"c":46.11,"v":224300},{"d":"2010-07-15","o":46.11,"h":46.23,"l":45.09,"c":45.98,"v":100700},{"d":"2010-07-16","o":45.63,"h":45.93,"l":45.36,"c":45.58,"v":270900},{"d":"2010-07-19","o":45.5,"h":45.75,"l":43.63,"c":45.28,"v":133000},{"d":"2010-07-20","o":44.87,"h":46.37,"l":44.04,"c":46.15,"v":166100},{"d":"2010-07-21","o":45.75,"h":46.07,"l":42.87,"c":43.58,"v":569800},{"d":"2010-07-22","o":42.9,"h":44.79,"l":42.73,"c":43.28,"v":622700},{"d":"2010-07-23","o":43.12,"h":44.13,"l":42.74,"c":43.83,"v":399800},{"d":"2010-07-26","o":44.09,"h":44.94,"l":43.91,"c":44.8,"v":387100},{"d":"2010-07-27","o":45.03,"h":45.43,"l":43.83,"c":44.22,"v":242500},{"d":"2010-07-28","o":44.08,"h":44.36,"l":43.5,"c":43.88,"v":206000},{"d":"2010-07-29","o":44.17,"h":44.46,"l":43.12,"c":43.62,"v":91700},{"d":"2010-07-30","o":43.11,"h":44.48,"l":43.1,"c":44.39,"v":118600},{"d":"2010-08-02","o":44.87,"h":45.88,"l":44.81,"c":45.25,"v":378500},{"d":"2010-08-03","o":44.92,"h":45.25,"l":43.69,"c":43.94,"v":342100},{"d":"2010-08-04","o":44,"h":44.01,"l":42.44,"c":42.72,"v":188900},{"d":"2010-08-05","o":42.42,"h":43.36,"l":40.8,"c":40.83,"v":460200},{"d":"2010-08-06","o":40.77,"h":40.95,"l":39.76,"c":40.67,"v":481900},{"d":"2010-08-09","o":40.88,"h":42.8,"l":40.1,"c":42.69,"v":408100},{"d":"2010-08-10","o":42.15,"h":44.26,"l":42.15,"c":43.5,"v":421900},{"d":"2010-08-11","o":42.72,"h":43.29,"l":41.87,"c":41.95,"v":267600},{"d":"2010-08-12","o":41.41,"h":43.02,"l":41.08,"c":42.04,"v":299900},{"d":"2010-08-13","o":41.66,"h":42.97,"l":41.33,"c":42.45,"v":240000},{"d":"2010-08-16","o":42.33,"h":42.35,"l":41.31,"c":41.75,"v":201800},{"d":"2010-08-17","o":41.83,"h":42.55,"l":41.38,"c":42.4,"v":206500},{"d":"2010-08-18","o":42.49,"h":42.76,"l":41.91,"c":42.37,"v":104200},{"d":"2010-08-19","o":42.36,"h":42.57,"l":40.46,"c":40.47,"v":229700},{"d":"2010-08-20","o":40.38,"h":40.99,"l":39.76,"c":40.91,"v":150400},{"d":"2010-08-23","o":41.13,"h":41.54,"l":38.79,"c":38.83,"v":386900},{"d":"2010-08-24","o":38.66,"h":39.33,"l":37.8,"c":38.03,"v":278700},{"d":"2010-08-25","o":37.64,"h":38.08,"l":37.08,"c":37.92,"v":168600},{"d":"2010-08-26","o":38.13,"h":38.75,"l":37.72,"c":38.52,"v":170500},{"d":"2010-08-27","o":38.93,"h":39.22,"l":38,"c":39.16,"v":119200},{"d":"2010-08-30","o":38.95,"h":39.56,"l":38.31,"c":38.32,"v":111700},{"d":"2010-08-31","o":38.32,"h":38.61,"l":37.58,"c":37.63,"v":216700},{"d":"2010-09-01","o":38.09,"h":38.66,"l":37.6,"c":38.57,"v":304700},{"d":"2010-09-02","o":38.39,"h":39.04,"l":38.01,"c":38.08,"v":308600},{"d":"2010-09-03","o":38.5,"h":39.85,"l":38.41,"c":38.8,"v":193400},{"d":"2010-09-07","o":38.6,"h":38.74,"l":37.49,"c":37.51,"v":166800},{"d":"2010-09-08","o":37.47,"h":38.73,"l":37.05,"c":38.42,"v":142900},{"d":"2010-09-09","o":38.74,"h":39.31,"l":38.49,"c":39.04,"v":202300},{"d":"2010-09-10","o":38.96,"h":39.18,"l":38.86,"c":39.02,"v":250300},{"d":"2010-09-13","o":39.48,"h":41.19,"l":39.12,"c":41,"v":443600},{"d":"2010-09-14","o":41.04,"h":42.22,"l":40.72,"c":41.94,"v":399400},{"d":"2010-09-15","o":41.93,"h":42.22,"l":40.75,"c":41.04,"v":184500},{"d":"2010-09-16","o":40.99,"h":41.37,"l":40.35,"c":41.32,"v":118100},{"d":"2010-09-17","o":41.76,"h":42.03,"l":41.22,"c":41.57,"v":179600},{"d":"2010-09-20","o":41.56,"h":42.19,"l":41.56,"c":42.19,"v":164500},{"d":"2010-09-21","o":42.1,"h":43.33,"l":42.1,"c":42.85,"v":108000},{"d":"2010-09-22","o":42.66,"h":42.96,"l":41.58,"c":41.98,"v":112900},{"d":"2010-09-23","o":41.66,"h":42.49,"l":41.12,"c":41.29,"v":113100},{"d":"2010-09-24","o":41.86,"h":42.06,"l":41.54,"c":41.92,"v":259200},{"d":"2010-09-27","o":42.18,"h":43.93,"l":42.18,"c":43,"v":410400},{"d":"2010-09-28","o":42.96,"h":43.2,"l":42.44,"c":43,"v":223400},{"d":"2010-09-29","o":42.72,"h":43.11,"l":42.45,"c":42.75,"v":138100},{"d":"2010-09-30","o":42.88,"h":43,"l":41.85,"c":42.32,"v":188600},{"d":"2010-10-01","o":42.78,"h":43.26,"l":41.87,"c":43.23,"v":159100},{"d":"2010-10-04","o":43.25,"h":43.33,"l":41.31,"c":41.59,"v":189700},{"d":"2010-10-05","o":41.78,"h":42.13,"l":41.3,"c":42.1,"v":175000},{"d":"2010-10-06","o":42.08,"h":42.35,"l":41.35,"c":41.95,"v":187200},{"d":"2010-10-07","o":42.26,"h":42.27,"l":41.5,"c":41.7,"v":162700},{"d":"2010-10-08","o":41.82,"h":41.98,"l":39.64,"c":39.78,"v":339800},{"d":"2010-10-11","o":39.64,"h":39.7,"l":39,"c":39.04,"v":175600},{"d":"2010-10-12","o":38.81,"h":39.56,"l":38.12,"c":39.4,"v":261600},{"d":"2010-10-13","o":39.61,"h":40.63,"l":39.17,"c":40.5,"v":590500},{"d":"2010-10-14","o":40.5,"h":40.85,"l":40.16,"c":40.81,"v":534900},{"d":"2010-10-15","o":41.2,"h":41.54,"l":40.84,"c":41.23,"v":549700},{"d":"2010-10-18","o":41.4,"h":41.4,"l":40.95,"c":41.21,"v":132000},{"d":"2010-10-19","o":40.69,"h":41.35,"l":40.15,"c":41.07,"v":200200},{"d":"2010-10-20","o":41.29,"h":41.7,"l":41.03,"c":41.49,"v":187600},{"d":"2010-10-21","o":41.5,"h":41.7,"l":41.1,"c":41.34,"v":159500},{"d":"2010-10-22","o":41.37,"h":41.78,"l":41.29,"c":41.68,"v":52800},{"d":"2010-10-25","o":41.81,"h":43.16,"l":41.77,"c":42.52,"v":99600},{"d":"2010-10-26","o":42.25,"h":43.68,"l":42.14,"c":43.43,"v":244300},{"d":"2010-10-27","o":43.13,"h":43.52,"l":42.47,"c":43.35,"v":128800},{"d":"2010-10-28","o":43.89,"h":47.92,"l":43.81,"c":46.71,"v":651500},{"d":"2010-10-29","o":46.69,"h":47.88,"l":46.49,"c":47.11,"v":498200},{"d":"2010-11-01","o":47.35,"h":47.46,"l":46.5,"c":47.39,"v":237700},{"d":"2010-11-02","o":47.87,"h":47.87,"l":47.03,"c":47.66,"v":200300},{"d":"2010-11-03","o":47.5,"h":48.79,"l":47.5,"c":48.76,"v":250500},{"d":"2010-11-04","o":49,"h":49.49,"l":48.83,"c":49.03,"v":302900},{"d":"2010-11-05","o":48.99,"h":49.45,"l":48.89,"c":49.19,"v":132600},{"d":"2010-11-08","o":49.04,"h":49.06,"l":47.68,"c":48.75,"v":229900},{"d":"2010-11-09","o":48.77,"h":49.22,"l":48.48,"c":48.77,"v":122400},{"d":"2010-11-10","o":49.06,"h":49.36,"l":47.7,"c":47.99,"v":219500},{"d":"2010-11-11","o":47.73,"h":48.12,"l":47.09,"c":47.62,"v":147400},{"d":"2010-11-12","o":47.48,"h":48.09,"l":47.4,"c":47.44,"v":184100},{"d":"2010-11-15","o":47.7,"h":48,"l":46.54,"c":46.57,"v":101600},{"d":"2010-11-16","o":45.55,"h":46.95,"l":44.78,"c":45.96,"v":603200},{"d":"2010-11-17","o":46.25,"h":47.39,"l":45.59,"c":47.36,"v":196300},{"d":"2010-11-18","o":48,"h":48.69,"l":47.78,"c":48.36,"v":285000},{"d":"2010-11-19","o":48.3,"h":48.62,"l":47.98,"c":48.51,"v":592300},{"d":"2010-11-22","o":48.49,"h":49.58,"l":48.15,"c":49.55,"v":306800},{"d":"2010-11-23","o":49.22,"h":49.48,"l":48.92,"c":49.24,"v":227700},{"d":"2010-11-24","o":49.25,"h":50.74,"l":49.18,"c":50.25,"v":306500},{"d":"2010-11-26","o":50,"h":50.5,"l":49.73,"c":50.02,"v":42600},{"d":"2010-11-29","o":50.03,"h":50.46,"l":49.07,"c":50.06,"v":146400},{"d":"2010-11-30","o":49.73,"h":50.33,"l":49.61,"c":49.93,"v":145700},{"d":"2010-12-01","o":50.79,"h":52.05,"l":50.2,"c":50.27,"v":506000},{"d":"2010-12-02","o":50.25,"h":50.58,"l":49.57,"c":50.08,"v":113100},{"d":"2010-12-03","o":49.83,"h":50.81,"l":49.72,"c":50.31,"v":174200},{"d":"2010-12-06","o":50.41,"h":51.18,"l":50.38,"c":51.05,"v":172400},{"d":"2010-12-07","o":51.4,"h":52.94,"l":51.4,"c":52.13,"v":421600},{"d":"2010-12-08","o":52.14,"h":52.64,"l":52.03,"c":52.36,"v":241100},{"d":"2010-12-09","o":52.76,"h":52.76,"l":51.57,"c":52.07,"v":200700},{"d":"2010-12-10","o":52.38,"h":52.58,"l":51.95,"c":52.58,"v":276700},{"d":"2010-12-13","o":52.88,"h":52.95,"l":50.58,"c":50.67,"v":161300},{"d":"2010-12-14","o":50.76,"h":51.2,"l":50.22,"c":50.4,"v":151700},{"d":"2010-12-15","o":50.13,"h":50.47,"l":47.94,"c":48.36,"v":204800},{"d":"2010-12-16","o":48.4,"h":48.63,"l":47.51,"c":48.43,"v":171000},{"d":"2010-12-17","o":48.4,"h":48.62,"l":47.9,"c":48.55,"v":270200},{"d":"2010-12-20","o":48.76,"h":49.09,"l":48.22,"c":48.69,"v":146000},{"d":"2010-12-21","o":48.9,"h":49.46,"l":48.83,"c":49.18,"v":167600},{"d":"2010-12-22","o":49.3,"h":50,"l":49.25,"c":49.69,"v":156500},{"d":"2010-12-23","o":49.59,"h":49.59,"l":49.2,"c":49.34,"v":103600},{"d":"2010-12-27","o":49.34,"h":49.5,"l":48.79,"c":49.45,"v":131600},{"d":"2010-12-28","o":49.58,"h":49.64,"l":49.24,"c":49.32,"v":188200},{"d":"2010-12-29","o":49.48,"h":49.48,"l":49.1,"c":49.27,"v":130100},{"d":"2010-12-30","o":49.33,"h":50.03,"l":49.32,"c":49.96,"v":75800},{"d":"2010-12-31","o":49.83,"h":50.24,"l":49.2,"c":49.24,"v":159900},{"d":"2011-01-03","o":49.63,"h":51.12,"l":49.63,"c":50.84,"v":176300},{"d":"2011-01-04","o":51.14,"h":51.49,"l":50.01,"c":51.25,"v":169800},{"d":"2011-01-05","o":51.37,"h":52.35,"l":50.92,"c":51.75,"v":324300},{"d":"2011-01-06","o":51.75,"h":52.24,"l":50.45,"c":50.57,"v":90400},{"d":"2011-01-07","o":50.71,"h":51.35,"l":50.04,"c":50.57,"v":83700},{"d":"2011-01-10","o":50.32,"h":50.39,"l":49.18,"c":49.47,"v":162000},{"d":"2011-01-11","o":49.45,"h":49.45,"l":46.55,"c":46.97,"v":336700},{"d":"2011-01-12","o":47,"h":47.95,"l":47,"c":47.92,"v":111300},{"d":"2011-01-13","o":47.99,"h":48.2,"l":47.76,"c":48.03,"v":99000},{"d":"2011-01-14","o":48.15,"h":48.63,"l":47.82,"c":48.45,"v":112300},{"d":"2011-01-18","o":48.28,"h":48.28,"l":47.02,"c":47.27,"v":106100},{"d":"2011-01-19","o":47.33,"h":47.86,"l":47.08,"c":47.54,"v":117000},{"d":"2011-01-20","o":47.39,"h":47.45,"l":46.18,"c":47.13,"v":92500},{"d":"2011-01-21","o":47.48,"h":47.97,"l":47.04,"c":47.91,"v":127300},{"d":"2011-01-24","o":47.83,"h":48.59,"l":47.3,"c":47.43,"v":158800},{"d":"2011-01-25","o":47.36,"h":47.36,"l":46.14,"c":46.18,"v":169600},{"d":"2011-01-26","o":46.49,"h":48.24,"l":46.11,"c":48.14,"v":184300},{"d":"2011-01-27","o":48.18,"h":49.95,"l":48.1,"c":49.86,"v":134600},{"d":"2011-01-28","o":49.75,"h":49.83,"l":47.07,"c":47.24,"v":263900},{"d":"2011-01-31","o":47.75,"h":47.75,"l":46.24,"c":46.54,"v":190900},{"d":"2011-02-01","o":46.18,"h":46.18,"l":42.04,"c":42.87,"v":879300},{"d":"2011-02-02","o":42.87,"h":42.87,"l":42.11,"c":42.23,"v":368800},{"d":"2011-02-03","o":42.25,"h":42.55,"l":41.38,"c":41.44,"v":494300},{"d":"2011-02-04","o":41.43,"h":41.55,"l":40.98,"c":41.3,"v":488500},{"d":"2011-02-07","o":41.3,"h":41.56,"l":40,"c":40.01,"v":555200},{"d":"2011-02-08","o":40.16,"h":41.29,"l":40.16,"c":41.07,"v":369900},{"d":"2011-02-09","o":41.07,"h":41.46,"l":40.35,"c":41.27,"v":238400},{"d":"2011-02-10","o":41.1,"h":41.73,"l":40.83,"c":41.32,"v":132300},{"d":"2011-02-11","o":41.42,"h":42.28,"l":41.15,"c":41.84,"v":219200},{"d":"2011-02-14","o":41.84,"h":42.54,"l":41.84,"c":42.18,"v":119200},{"d":"2011-02-15","o":42.25,"h":43.06,"l":41.99,"c":42.54,"v":231100},{"d":"2011-02-16","o":42.61,"h":43.63,"l":42.54,"c":43.63,"v":155300},{"d":"2011-02-17","o":43.67,"h":44.22,"l":43.12,"c":44.2,"v":239000},{"d":"2011-02-18","o":45.1,"h":45.31,"l":43.63,"c":44,"v":363100},{"d":"2011-02-22","o":43.36,"h":43.36,"l":40.05,"c":41.67,"v":544300},{"d":"2011-02-23","o":41.8,"h":41.8,"l":39.21,"c":39.97,"v":403400},{"d":"2011-02-24","o":39.74,"h":40.97,"l":39.67,"c":40.81,"v":251600},{"d":"2011-02-25","o":40.76,"h":41.3,"l":40.69,"c":41.1,"v":225400},{"d":"2011-02-28","o":41.46,"h":41.46,"l":40.91,"c":41.27,"v":223400},{"d":"2011-03-01","o":41.15,"h":42.01,"l":40.87,"c":41.01,"v":272500},{"d":"2011-03-02","o":41,"h":41.15,"l":40.61,"c":40.91,"v":123100},{"d":"2011-03-03","o":41.36,"h":42.89,"l":41.36,"c":42.6,"v":153000},{"d":"2011-03-04","o":42.5,"h":43.98,"l":41.51,"c":42.11,"v":229000},{"d":"2011-03-07","o":42.11,"h":42.54,"l":41.88,"c":42.23,"v":222000},{"d":"2011-03-08","o":42.47,"h":43.88,"l":41.4,"c":43.27,"v":359900},{"d":"2011-03-09","o":43.2,"h":43.2,"l":42.8,"c":42.81,"v":400600},{"d":"2011-03-10","o":42.38,"h":43.04,"l":41.88,"c":42.4,"v":351300},{"d":"2011-03-11","o":42.14,"h":43.54,"l":41.71,"c":43.3,"v":246500},{"d":"2011-03-14","o":43.21,"h":43.4,"l":42.65,"c":43.19,"v":193300},{"d":"2011-03-15","o":42.26,"h":43.44,"l":42.1,"c":43.05,"v":231300},{"d":"2011-03-16","o":43,"h":43.51,"l":42.77,"c":43.1,"v":294200},{"d":"2011-03-17","o":43.5,"h":43.67,"l":41.86,"c":41.86,"v":223600},{"d":"2011-03-18","o":42.25,"h":42.99,"l":42.25,"c":42.64,"v":400000},{"d":"2011-03-21","o":43.19,"h":44.4,"l":42.73,"c":43.99,"v":163900},{"d":"2011-03-22","o":43.97,"h":44.09,"l":42.78,"c":42.84,"v":79400},{"d":"2011-03-23","o":42.69,"h":43,"l":41.77,"c":42.04,"v":201300},{"d":"2011-03-24","o":42.2,"h":42.7,"l":41.87,"c":42.1,"v":165200},{"d":"2011-03-25","o":42.35,"h":42.97,"l":42.15,"c":42.22,"v":271700},{"d":"2011-03-28","o":42.45,"h":43.53,"l":42.12,"c":43.25,"v":175900},{"d":"2011-03-29","o":43.3,"h":43.4,"l":43.12,"c":43.22,"v":220700},{"d":"2011-03-30","o":43.39,"h":44.26,"l":43.05,"c":44.07,"v":177700},{"d":"2011-03-31","o":43.91,"h":44.04,"l":43.64,"c":43.81,"v":252800},{"d":"2011-04-01","o":44.09,"h":44.09,"l":43.57,"c":43.59,"v":166800},{"d":"2011-04-04","o":43.65,"h":43.65,"l":42.65,"c":42.7,"v":143300},{"d":"2011-04-05","o":42.73,"h":43.23,"l":42.7,"c":43.02,"v":203800},{"d":"2011-04-06","o":43.23,"h":43.32,"l":42.49,"c":43.2,"v":91300},{"d":"2011-04-07","o":43.3,"h":43.3,"l":42.72,"c":42.73,"v":96200},{"d":"2011-04-08","o":42.96,"h":42.96,"l":41.49,"c":41.87,"v":348400},{"d":"2011-04-11","o":41.8,"h":42.74,"l":41.76,"c":42.63,"v":101500},{"d":"2011-04-12","o":42.27,"h":44.25,"l":42.27,"c":42.94,"v":188400},{"d":"2011-04-13","o":43.15,"h":43.15,"l":42.06,"c":42.3,"v":95900},{"d":"2011-04-14","o":42.14,"h":42.89,"l":40.19,"c":40.49,"v":441500},{"d":"2011-04-15","o":40.29,"h":41.01,"l":38.95,"c":40.84,"v":463100},{"d":"2011-04-18","o":40.61,"h":41.63,"l":40.51,"c":40.6,"v":172400},{"d":"2011-04-19","o":40.61,"h":41.04,"l":40.06,"c":40.8,"v":109800},{"d":"2011-04-20","o":41.21,"h":41.41,"l":40.81,"c":41.07,"v":98800},{"d":"2011-04-21","o":41.29,"h":41.37,"l":40.88,"c":41.14,"v":78000},{"d":"2011-04-25","o":41.04,"h":41.49,"l":40.81,"c":41.35,"v":103400},{"d":"2011-04-26","o":41.51,"h":42.7,"l":41.27,"c":42.25,"v":101600},{"d":"2011-04-27","o":42.22,"h":43.17,"l":42.18,"c":43.17,"v":163400},{"d":"2011-04-28","o":43.33,"h":43.33,"l":42.39,"c":43.09,"v":111500},{"d":"2011-04-29","o":43.14,"h":45.61,"l":42.02,"c":44.87,"v":345000},{"d":"2011-05-02","o":44.99,"h":45.34,"l":44.41,"c":44.58,"v":155600},{"d":"2011-05-03","o":44.54,"h":45.03,"l":43.84,"c":44.98,"v":105700},{"d":"2011-05-04","o":45.03,"h":45.5,"l":44.34,"c":44.97,"v":83000},{"d":"2011-05-05","o":45.05,"h":47.42,"l":44.72,"c":46.68,"v":278600},{"d":"2011-05-06","o":47.14,"h":47.35,"l":46.03,"c":46.41,"v":113000},{"d":"2011-05-09","o":46.29,"h":46.29,"l":44.05,"c":44.83,"v":231700},{"d":"2011-05-10","o":45.05,"h":45.84,"l":44.85,"c":45.66,"v":72400},{"d":"2011-05-11","o":45.38,"h":46.19,"l":45.38,"c":45.83,"v":116500},{"d":"2011-05-12","o":45.75,"h":46.03,"l":45.38,"c":45.93,"v":90600},{"d":"2011-05-13","o":46,"h":46,"l":45.13,"c":45.24,"v":59800},{"d":"2011-05-16","o":45.04,"h":46.08,"l":45.03,"c":45.57,"v":124000},{"d":"2011-05-17","o":45.25,"h":46.48,"l":45.25,"c":46.45,"v":175900},{"d":"2011-05-18","o":46.45,"h":46.89,"l":45.95,"c":46.79,"v":101400},{"d":"2011-05-19","o":47.19,"h":47.98,"l":46.72,"c":46.99,"v":182400},{"d":"2011-05-20","o":46.73,"h":46.73,"l":45.96,"c":46.22,"v":88300},{"d":"2011-05-23","o":45.54,"h":47.33,"l":45.34,"c":46.9,"v":213000},{"d":"2011-05-24","o":47.14,"h":47.45,"l":46.33,"c":46.84,"v":153000},{"d":"2011-05-25","o":46.55,"h":46.88,"l":45.19,"c":45.52,"v":291600},{"d":"2011-05-26","o":45.39,"h":46.14,"l":45.09,"c":46.06,"v":89800},{"d":"2011-05-27","o":46.16,"h":46.55,"l":45.91,"c":46.13,"v":97400},{"d":"2011-05-31","o":46.33,"h":46.33,"l":45.15,"c":45.61,"v":287500},{"d":"2011-06-01","o":45.56,"h":46.1,"l":43.5,"c":43.51,"v":324400},{"d":"2011-06-02","o":43.6,"h":43.81,"l":42.74,"c":42.99,"v":265800},{"d":"2011-06-03","o":42.7,"h":43.55,"l":42.7,"c":42.98,"v":143500},{"d":"2011-06-06","o":42.86,"h":43.02,"l":42.12,"c":42.32,"v":104600},{"d":"2011-06-07","o":42.7,"h":42.81,"l":42.19,"c":42.57,"v":162300},{"d":"2011-06-08","o":42.46,"h":44.06,"l":42.46,"c":42.65,"v":200600},{"d":"2011-06-09","o":42.72,"h":43.34,"l":42.5,"c":42.51,"v":115300},{"d":"2011-06-10","o":42.48,"h":43.18,"l":42.44,"c":42.6,"v":161600},{"d":"2011-06-13","o":42.67,"h":43.53,"l":42.67,"c":42.89,"v":101700},{"d":"2011-06-14","o":43.19,"h":44.44,"l":42.97,"c":43.83,"v":115200},{"d":"2011-06-15","o":43.43,"h":43.66,"l":42.81,"c":43.62,"v":116900},{"d":"2011-06-16","o":43.57,"h":44.36,"l":42.9,"c":43.56,"v":116100},{"d":"2011-06-17","o":43.91,"h":44.3,"l":43.85,"c":43.93,"v":185200},{"d":"2011-06-20","o":43.9,"h":45.55,"l":43.9,"c":45,"v":112600},{"d":"2011-06-21","o":45.32,"h":45.69,"l":44.6,"c":44.94,"v":137900},{"d":"2011-06-22","o":44.68,"h":45.04,"l":44.18,"c":44.46,"v":134300},{"d":"2011-06-23","o":44.33,"h":45.37,"l":43.84,"c":45.13,"v":273000},{"d":"2011-06-24","o":45.78,"h":46.92,"l":45.31,"c":46.67,"v":458700},{"d":"2011-06-27","o":46.94,"h":48.37,"l":46.38,"c":48.34,"v":321000},{"d":"2011-06-28","o":48.77,"h":49.51,"l":48.16,"c":49.51,"v":272900},{"d":"2011-06-29","o":49.53,"h":50.29,"l":49.36,"c":49.49,"v":644700},{"d":"2011-06-30","o":49.51,"h":49.86,"l":49.45,"c":49.5,"v":156000},{"d":"2011-07-01","o":49.62,"h":49.89,"l":49.59,"c":49.78,"v":109000},{"d":"2011-07-05","o":49.71,"h":49.93,"l":49.03,"c":49.5,"v":293200},{"d":"2011-07-06","o":49.25,"h":49.67,"l":48.62,"c":49.07,"v":130600},{"d":"2011-07-07","o":49.27,"h":49.34,"l":46.89,"c":48.7,"v":145200},{"d":"2011-07-08","o":48.16,"h":49.7,"l":47.97,"c":48.51,"v":175900},{"d":"2011-07-11","o":48.3,"h":48.67,"l":47.94,"c":48.08,"v":92600},{"d":"2011-07-12","o":48.14,"h":48.38,"l":47.22,"c":47.54,"v":141900},{"d":"2011-07-13","o":47.5,"h":48.38,"l":46.97,"c":47,"v":208600},{"d":"2011-07-14","o":47.01,"h":47.72,"l":45.9,"c":46.06,"v":137700},{"d":"2011-07-15","o":46.14,"h":46.59,"l":45.01,"c":46.1,"v":210100},{"d":"2011-07-18","o":43.31,"h":44.43,"l":43.31,"c":44.18,"v":229200},{"d":"2011-07-19","o":44.3,"h":46.02,"l":44.03,"c":45.95,"v":251500},{"d":"2011-07-20","o":46.08,"h":46.8,"l":44.93,"c":44.99,"v":84500},{"d":"2011-07-21","o":45.08,"h":45.74,"l":44.65,"c":45.24,"v":67800},{"d":"2011-07-22","o":45.31,"h":45.53,"l":44.2,"c":44.48,"v":89200},{"d":"2011-07-25","o":44.11,"h":44.17,"l":43.1,"c":43.15,"v":198400},{"d":"2011-07-26","o":43.24,"h":44.23,"l":43.03,"c":43.41,"v":84200},{"d":"2011-07-27","o":43.25,"h":43.48,"l":42.71,"c":43.01,"v":143200},{"d":"2011-07-28","o":42.92,"h":43.32,"l":42.45,"c":42.46,"v":125000},{"d":"2011-07-29","o":42.07,"h":43.15,"l":41.55,"c":43.03,"v":122300},{"d":"2011-08-01","o":43.32,"h":43.32,"l":41.74,"c":42.13,"v":315200},{"d":"2011-08-02","o":41.62,"h":42.7,"l":40.5,"c":40.64,"v":300000},{"d":"2011-08-03","o":40.59,"h":41.67,"l":40.31,"c":41.59,"v":190000},{"d":"2011-08-04","o":41.25,"h":42.25,"l":40.6,"c":41.31,"v":385700},{"d":"2011-08-05","o":41.66,"h":43.53,"l":40.58,"c":43,"v":325500},{"d":"2011-08-08","o":41.96,"h":42.91,"l":41.13,"c":41.5,"v":351500},{"d":"2011-08-09","o":42.15,"h":45.52,"l":41.46,"c":45.35,"v":348200},{"d":"2011-08-10","o":44.18,"h":45.3,"l":42.57,"c":43.5,"v":559300},{"d":"2011-08-11","o":43.71,"h":44.57,"l":43.24,"c":44.15,"v":238600},{"d":"2011-08-12","o":44.3,"h":45.78,"l":43.75,"c":44.63,"v":196600},{"d":"2011-08-15","o":44.74,"h":45.98,"l":44.29,"c":45.12,"v":158600},{"d":"2011-08-16","o":44.6,"h":45.68,"l":43.99,"c":44.42,"v":248700},{"d":"2011-08-17","o":44.43,"h":44.93,"l":44.05,"c":44.88,"v":112900},{"d":"2011-08-18","o":43.92,"h":43.92,"l":43.08,"c":43.69,"v":302900},{"d":"2011-08-19","o":42.98,"h":44.82,"l":42.64,"c":43.76,"v":234900},{"d":"2011-08-22","o":44.31,"h":44.76,"l":43.19,"c":43.43,"v":276800},{"d":"2011-08-23","o":43.44,"h":45.52,"l":42.8,"c":45.45,"v":147600},{"d":"2011-08-24","o":45.38,"h":45.87,"l":44.33,"c":45.03,"v":129300},{"d":"2011-08-25","o":45.18,"h":45.25,"l":44.16,"c":44.5,"v":138400},{"d":"2011-08-26","o":44.13,"h":45.39,"l":43.8,"c":45.07,"v":68800},{"d":"2011-08-29","o":45.52,"h":47.55,"l":45.05,"c":47.52,"v":84100},{"d":"2011-08-30","o":47.35,"h":48.11,"l":46.56,"c":46.82,"v":96200},{"d":"2011-08-31","o":47.07,"h":48.14,"l":46.48,"c":46.95,"v":92300},{"d":"2011-09-01","o":46.96,"h":47,"l":45.47,"c":45.76,"v":163200},{"d":"2011-09-02","o":45.26,"h":46.17,"l":44.95,"c":45.32,"v":107600},{"d":"2011-09-06","o":44.45,"h":45.33,"l":44.39,"c":45.18,"v":151800},{"d":"2011-09-07","o":45.68,"h":47.04,"l":45.3,"c":46.99,"v":108300},{"d":"2011-09-08","o":46.7,"h":46.95,"l":45.42,"c":45.53,"v":50300},{"d":"2011-09-09","o":45.26,"h":46.31,"l":44.69,"c":45.11,"v":162100},{"d":"2011-09-12","o":44.5,"h":45.59,"l":44.5,"c":45.36,"v":44500},{"d":"2011-09-13","o":45.55,"h":47.97,"l":45.43,"c":47.46,"v":122800},{"d":"2011-09-14","o":47.92,"h":48.64,"l":46.86,"c":46.87,"v":328800},{"d":"2011-09-15","o":47.25,"h":47.43,"l":46,"c":46.64,"v":151500},{"d":"2011-09-16","o":46.99,"h":47.52,"l":46.52,"c":46.97,"v":131500},{"d":"2011-09-19","o":46.57,"h":47.89,"l":46.18,"c":47.06,"v":149200},{"d":"2011-09-20","o":47.24,"h":48.11,"l":45.81,"c":45.85,"v":88900},{"d":"2011-09-21","o":46.02,"h":47.44,"l":45,"c":45.04,"v":93200},{"d":"2011-09-22","o":43.94,"h":46.07,"l":43.9,"c":45.18,"v":226800},{"d":"2011-09-23","o":45.2,"h":47.4,"l":45.07,"c":47.27,"v":146000},{"d":"2011-09-26","o":47.68,"h":48.31,"l":47.37,"c":47.87,"v":177500},{"d":"2011-09-27","o":48.6,"h":49.19,"l":46.98,"c":47.63,"v":212400},{"d":"2011-09-28","o":47.66,"h":47.66,"l":46,"c":46.46,"v":167200},{"d":"2011-09-29","o":47.26,"h":48.01,"l":46.57,"c":47.69,"v":110800},{"d":"2011-09-30","o":47.17,"h":47.7,"l":46.82,"c":47.13,"v":110300},{"d":"2011-10-03","o":47.13,"h":48.33,"l":45.45,"c":45.45,"v":226000},{"d":"2011-10-04","o":45.25,"h":47.6,"l":45.25,"c":47.53,"v":197600},{"d":"2011-10-05","o":47.72,"h":48.02,"l":47.15,"c":47.58,"v":111500},{"d":"2011-10-06","o":47.77,"h":49.03,"l":47.77,"c":48.69,"v":178100},{"d":"2011-10-07","o":49.18,"h":49.88,"l":47.18,"c":47.28,"v":230500},{"d":"2011-10-10","o":48.34,"h":48.94,"l":48.12,"c":48.93,"v":76400},{"d":"2011-10-11","o":48.94,"h":49.55,"l":48.53,"c":49.45,"v":217100},{"d":"2011-10-12","o":49.6,"h":49.89,"l":49.1,"c":49.6,"v":96500},{"d":"2011-10-13","o":49.48,"h":50.19,"l":49.11,"c":49.69,"v":166200},{"d":"2011-10-14","o":50.07,"h":50.49,"l":49.05,"c":50.37,"v":113100},{"d":"2011-10-17","o":50,"h":50.94,"l":49.43,"c":49.7,"v":149300},{"d":"2011-10-18","o":50.68,"h":50.94,"l":49.49,"c":50.46,"v":124900},{"d":"2011-10-19","o":50.52,"h":50.56,"l":49.46,"c":49.62,"v":199200},{"d":"2011-10-20","o":49.62,"h":50.49,"l":49.1,"c":50.4,"v":149400},{"d":"2011-10-21","o":50.93,"h":51.07,"l":49.01,"c":50.2,"v":157500},{"d":"2011-10-24","o":50.24,"h":52.52,"l":50.24,"c":52.25,"v":187400},{"d":"2011-10-25","o":51.76,"h":52.61,"l":50.76,"c":51.86,"v":130900},{"d":"2011-10-26","o":52.4,"h":53.05,"l":51.5,"c":52.62,"v":196800},{"d":"2011-10-27","o":55.19,"h":55.19,"l":51.6,"c":52.47,"v":185700},{"d":"2011-10-28","o":52.48,"h":53.12,"l":51.96,"c":52.69,"v":97600},{"d":"2011-10-31","o":52.14,"h":52.61,"l":51.58,"c":51.96,"v":71800},{"d":"2011-11-01","o":50.62,"h":52.38,"l":50.46,"c":51.49,"v":123300},{"d":"2011-11-02","o":52.26,"h":53.08,"l":52.02,"c":52.52,"v":89700},{"d":"2011-11-03","o":52.76,"h":53.85,"l":52.03,"c":53.81,"v":105100},{"d":"2011-11-04","o":53.19,"h":53.68,"l":52.43,"c":53.25,"v":81900},{"d":"2011-11-07","o":53.22,"h":53.22,"l":51.44,"c":52.24,"v":86200},{"d":"2011-11-08","o":52.63,"h":52.78,"l":50.8,"c":52.37,"v":85100},{"d":"2011-11-09","o":51.29,"h":52.06,"l":50.04,"c":50.46,"v":122200},{"d":"2011-11-10","o":51.02,"h":51.28,"l":49.85,"c":50.58,"v":67800},{"d":"2011-11-11","o":51.62,"h":53.26,"l":51.62,"c":52.53,"v":178500},{"d":"2011-11-14","o":52.62,"h":54,"l":51.69,"c":51.86,"v":150300},{"d":"2011-11-15","o":51.76,"h":52.11,"l":51,"c":51.38,"v":126400},{"d":"2011-11-16","o":50.95,"h":51.41,"l":50.23,"c":50.25,"v":87200},{"d":"2011-11-17","o":50.3,"h":50.6,"l":49.03,"c":49.66,"v":82900},{"d":"2011-11-18","o":49.58,"h":50.7,"l":49.58,"c":50.6,"v":95600},{"d":"2011-11-21","o":49.83,"h":50.46,"l":49.01,"c":49.98,"v":69200},{"d":"2011-11-22","o":49.86,"h":49.97,"l":49.06,"c":49.12,"v":48000},{"d":"2011-11-23","o":48.71,"h":49.03,"l":47.65,"c":47.72,"v":68400},{"d":"2011-11-25","o":47.54,"h":48.26,"l":47.46,"c":47.92,"v":52300},{"d":"2011-11-28","o":49.13,"h":49.38,"l":48.23,"c":48.81,"v":69500},{"d":"2011-11-29","o":48.68,"h":50.31,"l":48.68,"c":49.81,"v":59900},{"d":"2011-11-30","o":51.32,"h":52.12,"l":50.72,"c":52.08,"v":133200},{"d":"2011-12-01","o":52.14,"h":53.54,"l":51.83,"c":51.85,"v":122400},{"d":"2011-12-02","o":52.47,"h":52.47,"l":51.07,"c":51.62,"v":51700},{"d":"2011-12-05","o":52.41,"h":52.79,"l":51.56,"c":51.91,"v":80300},{"d":"2011-12-06","o":51.91,"h":52.9,"l":51.56,"c":52.32,"v":56800},{"d":"2011-12-07","o":51.93,"h":53.23,"l":51.93,"c":52.92,"v":89300},{"d":"2011-12-08","o":52.37,"h":52.37,"l":51.15,"c":51.33,"v":181700},{"d":"2011-12-09","o":51.61,"h":52,"l":50.75,"c":51.79,"v":168200},{"d":"2011-12-12","o":51.35,"h":52.17,"l":50.79,"c":51.74,"v":97600},{"d":"2011-12-13","o":52.15,"h":52.71,"l":50.43,"c":50.65,"v":66500},{"d":"2011-12-14","o":50.54,"h":51.82,"l":50.54,"c":51.52,"v":116300},{"d":"2011-12-15","o":52.28,"h":53.58,"l":51.79,"c":53.39,"v":123200},{"d":"2011-12-16","o":53.65,"h":54.8,"l":53.47,"c":54.74,"v":174000},{"d":"2011-12-19","o":54.65,"h":54.93,"l":53.62,"c":54.06,"v":127600},{"d":"2011-12-20","o":54.96,"h":55.15,"l":54.39,"c":54.74,"v":145100},{"d":"2011-12-21","o":55.02,"h":55.23,"l":54.42,"c":55.06,"v":61200},{"d":"2011-12-22","o":55.27,"h":55.36,"l":54.32,"c":54.94,"v":84000},{"d":"2011-12-23","o":55.18,"h":55.18,"l":53.68,"c":54.66,"v":36400},{"d":"2011-12-27","o":54.67,"h":54.74,"l":53.66,"c":54.34,"v":33700},{"d":"2011-12-28","o":54.29,"h":54.29,"l":53.57,"c":53.65,"v":58600},{"d":"2011-12-29","o":53.65,"h":54.7,"l":53.57,"c":54.22,"v":64000},{"d":"2011-12-30","o":54.18,"h":54.34,"l":52.91,"c":53.34,"v":182200},{"d":"2012-01-03","o":54.41,"h":54.91,"l":53.01,"c":53.25,"v":99300},{"d":"2012-01-04","o":53.1,"h":54.2,"l":52.49,"c":53.96,"v":79500},{"d":"2012-01-05","o":53.86,"h":54.36,"l":52.95,"c":54.11,"v":56900},{"d":"2012-01-06","o":53.96,"h":55.1,"l":53.96,"c":54.43,"v":92900},{"d":"2012-01-09","o":54.5,"h":54.85,"l":53.73,"c":54.01,"v":63400},{"d":"2012-01-10","o":53.77,"h":54.18,"l":53.06,"c":53.27,"v":107800},{"d":"2012-01-11","o":53.28,"h":53.76,"l":52.8,"c":53.5,"v":60900},{"d":"2012-01-12","o":53.4,"h":53.4,"l":52.6,"c":53.06,"v":54000},{"d":"2012-01-13","o":52.49,"h":53.11,"l":52.49,"c":53,"v":68700},{"d":"2012-01-17","o":53.04,"h":53.33,"l":52.41,"c":52.58,"v":56200},{"d":"2012-01-18","o":52.6,"h":53.02,"l":51.56,"c":52.72,"v":76400},{"d":"2012-01-19","o":52.82,"h":54.08,"l":52.61,"c":53.79,"v":215500},{"d":"2012-01-20","o":53.82,"h":54.89,"l":53.82,"c":53.95,"v":68600},{"d":"2012-01-23","o":54.08,"h":54.08,"l":52.29,"c":52.86,"v":55800},{"d":"2012-01-24","o":52.59,"h":53.99,"l":52.59,"c":53.93,"v":87400},{"d":"2012-01-25","o":54.11,"h":55.38,"l":54.11,"c":54.64,"v":206100},{"d":"2012-01-26","o":55,"h":55.34,"l":54.55,"c":54.93,"v":68900},{"d":"2012-01-27","o":54.88,"h":55.85,"l":54.76,"c":54.97,"v":128100},{"d":"2012-01-30","o":54.58,"h":55.69,"l":54.58,"c":54.94,"v":71700},{"d":"2012-01-31","o":55.21,"h":55.25,"l":54.36,"c":54.97,"v":98000},{"d":"2012-02-01","o":55.1,"h":56.42,"l":55.1,"c":56.27,"v":172500},{"d":"2012-02-02","o":56.66,"h":56.66,"l":54.55,"c":55.49,"v":126500},{"d":"2012-02-03","o":56.15,"h":57.76,"l":55.7,"c":56.75,"v":216000},{"d":"2012-02-06","o":55.62,"h":55.63,"l":53.39,"c":55.15,"v":309500},{"d":"2012-02-07","o":54.49,"h":55.44,"l":54.03,"c":54.28,"v":146000},{"d":"2012-02-08","o":54.59,"h":54.59,"l":52.78,"c":53.85,"v":145000},{"d":"2012-02-09","o":54.07,"h":54.28,"l":53.15,"c":54.05,"v":87900},{"d":"2012-02-10","o":53.48,"h":53.97,"l":53.13,"c":53.73,"v":54600},{"d":"2012-02-13","o":54.29,"h":54.29,"l":53.32,"c":53.84,"v":130100},{"d":"2012-02-14","o":53.67,"h":54.03,"l":53.17,"c":53.42,"v":159200},{"d":"2012-02-15","o":53.87,"h":54.33,"l":53.23,"c":54.08,"v":268200},{"d":"2012-02-16","o":53.96,"h":55.38,"l":53.49,"c":55.3,"v":281600},{"d":"2012-02-17","o":55.54,"h":56.68,"l":54.88,"c":55.52,"v":274700},{"d":"2012-02-21","o":55.74,"h":56.31,"l":50.13,"c":50.99,"v":329500},{"d":"2012-02-22","o":51.07,"h":51.07,"l":49.51,"c":49.81,"v":243000},{"d":"2012-02-23","o":49.67,"h":50.39,"l":48.96,"c":49.94,"v":283400},{"d":"2012-02-24","o":49.84,"h":49.84,"l":48.29,"c":48.4,"v":217200},{"d":"2012-02-27","o":48.33,"h":49.02,"l":48,"c":48.63,"v":167900},{"d":"2012-02-28","o":48.5,"h":49.94,"l":48.25,"c":49.9,"v":301800},{"d":"2012-02-29","o":49.86,"h":50.71,"l":49.84,"c":49.98,"v":224800},{"d":"2012-03-01","o":50.01,"h":50.55,"l":49.9,"c":49.98,"v":135800},{"d":"2012-03-02","o":49.87,"h":50.17,"l":48.97,"c":49.11,"v":82400},{"d":"2012-03-05","o":48.9,"h":48.9,"l":47.32,"c":48.5,"v":116600},{"d":"2012-03-06","o":47.96,"h":48.8,"l":47.36,"c":48.53,"v":164600},{"d":"2012-03-07","o":48.45,"h":48.45,"l":47.62,"c":48.05,"v":97700},{"d":"2012-03-08","o":48.15,"h":49.15,"l":47.86,"c":48.97,"v":106900},{"d":"2012-03-09","o":48.91,"h":49.9,"l":48.59,"c":49.74,"v":177200},{"d":"2012-03-12","o":49.46,"h":49.92,"l":48.77,"c":49.64,"v":157800},{"d":"2012-03-13","o":49.82,"h":50.59,"l":49.75,"c":50.39,"v":171300},{"d":"2012-03-14","o":50.28,"h":50.89,"l":50.22,"c":50.41,"v":107300},{"d":"2012-03-15","o":50.61,"h":51.91,"l":50.17,"c":51.56,"v":123100},{"d":"2012-03-16","o":51.8,"h":51.8,"l":50.34,"c":50.7,"v":169800},{"d":"2012-03-19","o":50.56,"h":51.55,"l":50.29,"c":51.2,"v":109400},{"d":"2012-03-20","o":50.75,"h":51.69,"l":50.75,"c":51.34,"v":99900},{"d":"2012-03-21","o":51.38,"h":51.76,"l":51.16,"c":51.51,"v":90600},{"d":"2012-03-22","o":51.11,"h":51.93,"l":51.11,"c":51.89,"v":112300},{"d":"2012-03-23","o":51.99,"h":52.12,"l":51.29,"c":51.79,"v":53800},{"d":"2012-03-26","o":52.02,"h":54.45,"l":51.81,"c":54.45,"v":146200},{"d":"2012-03-27","o":54.36,"h":54.85,"l":53.47,"c":53.87,"v":154200},{"d":"2012-03-28","o":54.01,"h":55.47,"l":54.01,"c":55.17,"v":132200},{"d":"2012-03-29","o":54.78,"h":55.56,"l":54.26,"c":55.36,"v":53700},{"d":"2012-03-30","o":55.68,"h":55.68,"l":54.5,"c":54.5,"v":108100},{"d":"2012-04-02","o":54.47,"h":55.17,"l":54.2,"c":55.07,"v":105900},{"d":"2012-04-03","o":54.95,"h":57.11,"l":54.74,"c":57.02,"v":154300},{"d":"2012-04-04","o":57.79,"h":60.44,"l":57,"c":60.33,"v":337500},{"d":"2012-04-05","o":59.91,"h":61.21,"l":59.32,"c":59.43,"v":288500},{"d":"2012-04-09","o":58.42,"h":59.33,"l":58.05,"c":58.13,"v":160400},{"d":"2012-04-10","o":58.3,"h":60.01,"l":56.89,"c":56.99,"v":188700},{"d":"2012-04-11","o":57.58,"h":57.76,"l":56.91,"c":56.95,"v":154700},{"d":"2012-04-12","o":57.27,"h":60.21,"l":57.27,"c":58.98,"v":175400},{"d":"2012-04-13","o":58.82,"h":59.99,"l":57.93,"c":58.69,"v":85000},{"d":"2012-04-16","o":58.7,"h":59.46,"l":58.15,"c":58.83,"v":131000},{"d":"2012-04-17","o":58.96,"h":60.02,"l":58.96,"c":59.36,"v":136000},{"d":"2012-04-18","o":59.36,"h":61.2,"l":59.35,"c":60.08,"v":253700},{"d":"2012-04-19","o":60.23,"h":60.23,"l":59.14,"c":59.79,"v":168600},{"d":"2012-04-20","o":60.45,"h":60.45,"l":58.13,"c":59.15,"v":170300},{"d":"2012-04-23","o":58.44,"h":59.31,"l":57.75,"c":57.91,"v":167200},{"d":"2012-04-24","o":58.11,"h":59.89,"l":58.06,"c":59.58,"v":203200},{"d":"2012-04-25","o":60.4,"h":61,"l":59.08,"c":59.74,"v":120000},{"d":"2012-04-26","o":60.56,"h":63.59,"l":58.62,"c":58.84,"v":169900},{"d":"2012-04-27","o":58.9,"h":60.2,"l":58.81,"c":60.03,"v":128000},{"d":"2012-04-30","o":60.14,"h":60.14,"l":58.72,"c":58.76,"v":128400},{"d":"2012-05-01","o":59.03,"h":60.46,"l":59.03,"c":60.03,"v":152000},{"d":"2012-05-02","o":59.97,"h":62.25,"l":59.85,"c":61.91,"v":181000},{"d":"2012-05-03","o":61.8,"h":64.5,"l":61.74,"c":63.51,"v":283600},{"d":"2012-05-04","o":63.4,"h":64.13,"l":62.45,"c":62.7,"v":218800},{"d":"2012-05-07","o":62.45,"h":64.35,"l":62.45,"c":63.45,"v":218500},{"d":"2012-05-08","o":63.02,"h":64.14,"l":61.91,"c":63.98,"v":282000},{"d":"2012-05-09","o":63.46,"h":64.42,"l":62.7,"c":63.31,"v":169800},{"d":"2012-05-10","o":63.86,"h":64.14,"l":63.18,"c":63.5,"v":172000},{"d":"2012-05-11","o":63.28,"h":64.05,"l":63.16,"c":64,"v":100200},{"d":"2012-05-14","o":63.67,"h":64.17,"l":63.67,"c":63.87,"v":212000},{"d":"2012-05-15","o":63.75,"h":64.72,"l":63.75,"c":64.24,"v":124700},{"d":"2012-05-16","o":64.29,"h":65.05,"l":63.86,"c":64.19,"v":101000},{"d":"2012-05-17","o":64.16,"h":64.16,"l":62.02,"c":62.06,"v":98300},{"d":"2012-05-18","o":61.99,"h":62.89,"l":61.16,"c":62.31,"v":167000},{"d":"2012-05-21","o":62.21,"h":63.14,"l":61.78,"c":62.66,"v":150600},{"d":"2012-05-22","o":62.51,"h":62.98,"l":61.88,"c":62.35,"v":125500},{"d":"2012-05-23","o":61.95,"h":63.11,"l":61.32,"c":62.99,"v":166000},{"d":"2012-05-24","o":62.67,"h":64.53,"l":62.24,"c":64.25,"v":148000},{"d":"2012-05-25","o":64.1,"h":64.61,"l":63.25,"c":64.04,"v":232900},{"d":"2012-05-29","o":64.21,"h":64.54,"l":63.79,"c":63.9,"v":124300},{"d":"2012-05-30","o":63.49,"h":64.5,"l":63,"c":63.9,"v":206600},{"d":"2012-05-31","o":64.34,"h":65.14,"l":64.29,"c":64.85,"v":230000},{"d":"2012-06-01","o":64.21,"h":65,"l":63.67,"c":64,"v":138900},{"d":"2012-06-04","o":64.34,"h":64.88,"l":62.16,"c":62.26,"v":260200},{"d":"2012-06-05","o":62.24,"h":62.9,"l":61.76,"c":62.42,"v":267000},{"d":"2012-06-06","o":62.54,"h":64.06,"l":62.35,"c":63.46,"v":137800},{"d":"2012-06-07","o":64.29,"h":64.65,"l":63.26,"c":63.33,"v":155900},{"d":"2012-06-08","o":64.33,"h":66.16,"l":64.25,"c":65.7,"v":291400},{"d":"2012-06-11","o":66.47,"h":67.32,"l":64.9,"c":65.04,"v":128800},{"d":"2012-06-12","o":65.57,"h":66.29,"l":64.71,"c":65.74,"v":149700},{"d":"2012-06-13","o":65.91,"h":67.32,"l":65.83,"c":67.16,"v":200400},{"d":"2012-06-14","o":67.42,"h":68.29,"l":66.16,"c":66.5,"v":178800},{"d":"2012-06-15","o":66.5,"h":67.35,"l":65.25,"c":65.3,"v":151700},{"d":"2012-06-18","o":65.12,"h":67.18,"l":64.4,"c":67,"v":110100},{"d":"2012-06-19","o":67.01,"h":68.83,"l":67.01,"c":68.7,"v":129600},{"d":"2012-06-20","o":69.29,"h":71,"l":69,"c":70.45,"v":249100},{"d":"2012-06-21","o":70.65,"h":70.93,"l":69.35,"c":69.67,"v":90700},{"d":"2012-06-22","o":70.26,"h":71.42,"l":70.04,"c":70.11,"v":194000},{"d":"2012-06-25","o":69.74,"h":70.31,"l":68.89,"c":69,"v":110200},{"d":"2012-06-26","o":69.23,"h":71.1,"l":68.99,"c":70.43,"v":132900},{"d":"2012-06-27","o":70.92,"h":70.92,"l":68.94,"c":69.29,"v":138700},{"d":"2012-06-28","o":68.76,"h":69.64,"l":67.55,"c":68.94,"v":106100},{"d":"2012-06-29","o":69.95,"h":70.21,"l":68.65,"c":69.68,"v":95600},{"d":"2012-07-02","o":70,"h":72.01,"l":69.36,"c":71.88,"v":197300},{"d":"2012-07-03","o":72.09,"h":72.41,"l":69.66,"c":69.95,"v":71900},{"d":"2012-07-05","o":69.5,"h":69.87,"l":68,"c":68.76,"v":139900},{"d":"2012-07-06","o":68.55,"h":70.13,"l":68.55,"c":69.99,"v":80400},{"d":"2012-07-09","o":69.82,"h":70.79,"l":69.82,"c":70.66,"v":157300},{"d":"2012-07-10","o":69.94,"h":72.25,"l":69.84,"c":70.44,"v":193500},{"d":"2012-07-11","o":71.7,"h":75.93,"l":71.7,"c":72.04,"v":364900},{"d":"2012-07-12","o":71.89,"h":72.18,"l":69.75,"c":71.23,"v":187100},{"d":"2012-07-13","o":71.7,"h":73.15,"l":71.7,"c":72.99,"v":114600},{"d":"2012-07-16","o":73.12,"h":73.9,"l":73.03,"c":73.66,"v":159200},{"d":"2012-07-17","o":74,"h":74.7,"l":73.18,"c":74,"v":127500},{"d":"2012-07-18","o":74.12,"h":74.92,"l":73.67,"c":73.84,"v":82700},{"d":"2012-07-19","o":74.08,"h":74.61,"l":70.24,"c":71.82,"v":184800},{"d":"2012-07-20","o":71.45,"h":71.45,"l":69.72,"c":69.87,"v":95400},{"d":"2012-07-23","o":69.17,"h":70.1,"l":68.22,"c":69.77,"v":113900},{"d":"2012-07-24","o":70.22,"h":70.88,"l":67.8,"c":68.4,"v":100600},{"d":"2012-07-25","o":68.69,"h":69.94,"l":67.77,"c":68.22,"v":68000},{"d":"2012-07-26","o":68.74,"h":69.34,"l":67.77,"c":69.2,"v":66700},{"d":"2012-07-27","o":69.27,"h":70.47,"l":68.93,"c":69.93,"v":94700},{"d":"2012-07-30","o":69.71,"h":70.52,"l":68.79,"c":69.38,"v":177300},{"d":"2012-07-31","o":69.43,"h":71.65,"l":68.84,"c":71.06,"v":137600},{"d":"2012-08-01","o":69.15,"h":70.62,"l":66.27,"c":66.5,"v":286200},{"d":"2012-08-02","o":66.69,"h":70.38,"l":64.32,"c":68.92,"v":266500},{"d":"2012-08-03","o":69.47,"h":69.73,"l":68.36,"c":68.8,"v":132000},{"d":"2012-08-06","o":69,"h":70.05,"l":68.55,"c":69.07,"v":107100},{"d":"2012-08-07","o":69.24,"h":69.69,"l":67.58,"c":68.96,"v":138800},{"d":"2012-08-08","o":69.01,"h":70.53,"l":68.68,"c":70.08,"v":138800},{"d":"2012-08-09","o":69.69,"h":70.46,"l":65.92,"c":66.98,"v":221100},{"d":"2012-08-10","o":67.08,"h":67.13,"l":66.1,"c":66.79,"v":231000},{"d":"2012-08-13","o":66.45,"h":68.09,"l":66.19,"c":67.9,"v":99200},{"d":"2012-08-14","o":68.44,"h":68.98,"l":66.93,"c":67.24,"v":164300},{"d":"2012-08-15","o":66.99,"h":68.15,"l":66.99,"c":67.78,"v":89200},{"d":"2012-08-16","o":67.59,"h":68.18,"l":66.46,"c":67.83,"v":163200},{"d":"2012-08-17","o":67.71,"h":69.61,"l":67.44,"c":68.93,"v":85400},{"d":"2012-08-20","o":68.98,"h":70.96,"l":68.77,"c":70.01,"v":78800},{"d":"2012-08-21","o":70.1,"h":70.99,"l":67.77,"c":68.73,"v":176500},{"d":"2012-08-22","o":68.35,"h":69.33,"l":67.71,"c":67.87,"v":105500},{"d":"2012-08-23","o":67.6,"h":67.99,"l":66.6,"c":66.9,"v":118200},{"d":"2012-08-24","o":66.83,"h":67.26,"l":66.26,"c":66.69,"v":116400},{"d":"2012-08-27","o":66.75,"h":67.35,"l":66.35,"c":67.01,"v":77700},{"d":"2012-08-28","o":66.66,"h":67.05,"l":65.78,"c":66.17,"v":144600},{"d":"2012-08-29","o":66.04,"h":66.74,"l":65.62,"c":66.05,"v":104800},{"d":"2012-08-30","o":66.01,"h":67.13,"l":65.63,"c":66.33,"v":80900},{"d":"2012-08-31","o":66.71,"h":67.09,"l":65.82,"c":66.24,"v":130400},{"d":"2012-09-04","o":65.97,"h":66.48,"l":64.93,"c":65.82,"v":80500},{"d":"2012-09-05","o":65.57,"h":67.66,"l":65.57,"c":66.97,"v":163200},{"d":"2012-09-06","o":67.11,"h":67.7,"l":67.03,"c":67.25,"v":120200},{"d":"2012-09-07","o":67.27,"h":67.48,"l":65.94,"c":66.26,"v":119700},{"d":"2012-09-10","o":66.13,"h":67.41,"l":65.14,"c":65.59,"v":133300},{"d":"2012-09-11","o":65.37,"h":66.13,"l":64.25,"c":65.05,"v":80500},{"d":"2012-09-12","o":65.27,"h":66.55,"l":65.16,"c":66.15,"v":67900},{"d":"2012-09-13","o":66.32,"h":66.64,"l":65.46,"c":66.13,"v":154100},{"d":"2012-09-14","o":66,"h":66.6,"l":64.31,"c":64.49,"v":241700},{"d":"2012-09-17","o":63.86,"h":63.86,"l":61.63,"c":62.99,"v":245100},{"d":"2012-09-18","o":62.78,"h":63.44,"l":62.78,"c":63.14,"v":143300},{"d":"2012-09-19","o":63.41,"h":65.46,"l":63.41,"c":65.21,"v":109100},{"d":"2012-09-20","o":64.46,"h":64.96,"l":63.98,"c":64.4,"v":106300},{"d":"2012-09-21","o":65.05,"h":65.23,"l":63.66,"c":63.94,"v":119700},{"d":"2012-09-24","o":63.88,"h":65.13,"l":62.95,"c":63.76,"v":84800},{"d":"2012-09-25","o":63.84,"h":64.84,"l":63.03,"c":64.26,"v":101600},{"d":"2012-09-26","o":64.19,"h":65.28,"l":63.59,"c":64.88,"v":79200},{"d":"2012-09-27","o":65.08,"h":65.08,"l":63.42,"c":63.81,"v":64500},{"d":"2012-09-28","o":63.48,"h":64.02,"l":62.95,"c":63.36,"v":66900},{"d":"2012-10-01","o":63.41,"h":65.36,"l":63.4,"c":65.03,"v":65600},{"d":"2012-10-02","o":65.55,"h":65.6,"l":64.36,"c":64.64,"v":73000},{"d":"2012-10-03","o":64.57,"h":66.51,"l":64.57,"c":66.02,"v":128400},{"d":"2012-10-04","o":66,"h":67.11,"l":65.78,"c":66.82,"v":97200},{"d":"2012-10-05","o":66.81,"h":68.28,"l":66.74,"c":67.38,"v":99500},{"d":"2012-10-08","o":67.4,"h":67.98,"l":66.92,"c":67.41,"v":110000},{"d":"2012-10-09","o":67.55,"h":67.67,"l":66.71,"c":67.01,"v":105500},{"d":"2012-10-10","o":67.16,"h":68.66,"l":66.66,"c":68.12,"v":164900},{"d":"2012-10-11","o":68.2,"h":68.67,"l":67.53,"c":68.45,"v":145700},{"d":"2012-10-12","o":68.32,"h":68.94,"l":68.26,"c":68.68,"v":90400},{"d":"2012-10-15","o":68.9,"h":69.82,"l":68.78,"c":69.81,"v":110800},{"d":"2012-10-16","o":69.86,"h":70,"l":69.42,"c":69.72,"v":94100},{"d":"2012-10-17","o":68.5,"h":69.1,"l":67.77,"c":68.91,"v":159400},{"d":"2012-10-18","o":69,"h":69.75,"l":68.93,"c":69.49,"v":108900},{"d":"2012-10-19","o":68.98,"h":69.73,"l":68.03,"c":68.77,"v":112600},{"d":"2012-10-22","o":68.76,"h":69.12,"l":68.33,"c":69,"v":64200},{"d":"2012-10-23","o":68.86,"h":69.94,"l":67.77,"c":69.68,"v":67300},{"d":"2012-10-24","o":70,"h":70,"l":68.36,"c":68.64,"v":59700},{"d":"2012-10-25","o":69.02,"h":71.2,"l":68.47,"c":70.62,"v":246400},{"d":"2012-10-26","o":70.41,"h":72.23,"l":70.15,"c":71.8,"v":227900},{"d":"2012-10-31","o":71.95,"h":72.98,"l":71.26,"c":72.74,"v":79000},{"d":"2012-11-01","o":72.9,"h":74.21,"l":72.71,"c":74.2,"v":108800},{"d":"2012-11-02","o":74.16,"h":74.4,"l":71.57,"c":72.97,"v":123600},{"d":"2012-11-05","o":72.8,"h":74.45,"l":72.55,"c":73.99,"v":64200},{"d":"2012-11-06","o":74.21,"h":74.95,"l":73.86,"c":74.85,"v":113500},{"d":"2012-11-07","o":74.32,"h":75,"l":73.62,"c":74.84,"v":88700},{"d":"2012-11-08","o":74.51,"h":75.86,"l":74.25,"c":75.16,"v":102200},{"d":"2012-11-09","o":74.95,"h":76.21,"l":73.34,"c":73.93,"v":76300},{"d":"2012-11-12","o":73.91,"h":74.27,"l":72.86,"c":73.32,"v":64600},{"d":"2012-11-13","o":73.07,"h":74,"l":70.19,"c":72.49,"v":78400},{"d":"2012-11-14","o":72.37,"h":72.49,"l":69.93,"c":70.41,"v":93200},{"d":"2012-11-15","o":70.21,"h":72.01,"l":69.5,"c":70.91,"v":79000},{"d":"2012-11-16","o":70.75,"h":72.67,"l":70.44,"c":71.14,"v":113800},{"d":"2012-11-19","o":71.88,"h":72.87,"l":71.22,"c":72.69,"v":71100},{"d":"2012-11-20","o":72.69,"h":74.25,"l":72.69,"c":73.82,"v":69700},{"d":"2012-11-21","o":74.06,"h":75.82,"l":73.85,"c":74.41,"v":41300},{"d":"2012-11-23","o":74.65,"h":74.95,"l":74.5,"c":74.75,"v":23100},{"d":"2012-11-26","o":74.55,"h":74.85,"l":73.39,"c":73.8,"v":90200},{"d":"2012-11-27","o":73.85,"h":74.67,"l":73.49,"c":73.73,"v":81700},{"d":"2012-11-28","o":72.5,"h":73.84,"l":71.66,"c":73.31,"v":138000},{"d":"2012-11-29","o":73.93,"h":74.45,"l":73.3,"c":73.93,"v":48400},{"d":"2012-11-30","o":74.17,"h":74.5,"l":73.5,"c":74.02,"v":98900},{"d":"2012-12-03","o":74.14,"h":74.15,"l":73.28,"c":73.54,"v":59700},{"d":"2012-12-04","o":73.8,"h":74.99,"l":71.52,"c":74.38,"v":153700},{"d":"2012-12-05","o":74.69,"h":74.88,"l":73.13,"c":73.79,"v":56700},{"d":"2012-12-06","o":73.59,"h":75,"l":73.59,"c":74.96,"v":67100},{"d":"2012-12-07","o":75,"h":75,"l":72.44,"c":73.25,"v":180400},{"d":"2012-12-10","o":73,"h":73.33,"l":72.34,"c":72.8,"v":114500},{"d":"2012-12-11","o":72.69,"h":73.23,"l":72.46,"c":72.92,"v":169400},{"d":"2012-12-12","o":72.93,"h":74.31,"l":72.43,"c":73.56,"v":149700},{"d":"2012-12-13","o":73.79,"h":74.99,"l":73.75,"c":73.96,"v":85900},{"d":"2012-12-14","o":73.7,"h":74.73,"l":73.7,"c":74.02,"v":110600},{"d":"2012-12-17","o":74.96,"h":75,"l":73.94,"c":74.55,"v":95900},{"d":"2012-12-18","o":74.4,"h":76.06,"l":74.3,"c":75.49,"v":109500},{"d":"2012-12-19","o":75.69,"h":77.24,"l":75.4,"c":76.43,"v":81700},{"d":"2012-12-20","o":76.23,"h":76.46,"l":75.88,"c":76.31,"v":94400},{"d":"2012-12-21","o":76.04,"h":76.6,"l":74.72,"c":75.9,"v":185300},{"d":"2012-12-24","o":76.15,"h":77.45,"l":75.4,"c":77.32,"v":75200},{"d":"2012-12-26","o":77.32,"h":77.97,"l":72.9,"c":73.45,"v":191600},{"d":"2012-12-27","o":73.69,"h":73.96,"l":71.09,"c":72.28,"v":102300},{"d":"2012-12-28","o":72.05,"h":73,"l":72.05,"c":72.37,"v":95800},{"d":"2012-12-31","o":72.68,"h":74.77,"l":72.58,"c":73.41,"v":133000},{"d":"2013-01-02","o":74.48,"h":75.86,"l":74.24,"c":75.48,"v":123100},{"d":"2013-01-03","o":75.44,"h":75.79,"l":74.91,"c":75.43,"v":120300},{"d":"2013-01-04","o":75.8,"h":77.63,"l":74.54,"c":77.23,"v":159000},{"d":"2013-01-07","o":77.1,"h":78.85,"l":76.82,"c":77.91,"v":184400},{"d":"2013-01-08","o":77.28,"h":77.54,"l":76.25,"c":76.59,"v":189500},{"d":"2013-01-09","o":76.44,"h":77.15,"l":75.92,"c":76.86,"v":148300},{"d":"2013-01-10","o":77.17,"h":77.41,"l":75.44,"c":75.78,"v":102200},{"d":"2013-01-11","o":75.97,"h":76.01,"l":72.56,"c":73.31,"v":170800},{"d":"2013-01-14","o":73.37,"h":74.82,"l":72.17,"c":74.65,"v":158200},{"d":"2013-01-15","o":74.21,"h":75.03,"l":73.74,"c":74.94,"v":81500},{"d":"2013-01-16","o":74.67,"h":75.24,"l":74.43,"c":74.52,"v":84000},{"d":"2013-01-17","o":74.64,"h":74.64,"l":72.79,"c":74.16,"v":204200},{"d":"2013-01-18","o":74.12,"h":74.6,"l":73.59,"c":73.99,"v":192300},{"d":"2013-01-22","o":74.03,"h":74.96,"l":73.55,"c":74.86,"v":119000},{"d":"2013-01-23","o":75.01,"h":75.17,"l":74.11,"c":74.61,"v":90300},{"d":"2013-01-24","o":74.82,"h":75.13,"l":73.26,"c":73.77,"v":162200},{"d":"2013-01-25","o":73.7,"h":74.5,"l":73.22,"c":74.01,"v":139100},{"d":"2013-01-28","o":74.21,"h":75.66,"l":73.6,"c":75.24,"v":161000},{"d":"2013-01-29","o":74.94,"h":76.5,"l":74.17,"c":76.49,"v":192200},{"d":"2013-01-30","o":76.23,"h":76.71,"l":73.09,"c":73.75,"v":193900},{"d":"2013-01-31","o":73.9,"h":75.25,"l":72.54,"c":74.47,"v":142300},{"d":"2013-02-01","o":74.58,"h":76.24,"l":74.4,"c":74.86,"v":120000},{"d":"2013-02-04","o":74.35,"h":74.96,"l":72.73,"c":74.38,"v":182200},{"d":"2013-02-05","o":74.47,"h":74.94,"l":74.26,"c":74.83,"v":167100},{"d":"2013-02-06","o":74.5,"h":76.91,"l":74.5,"c":76.57,"v":163400},{"d":"2013-02-07","o":76.69,"h":78.25,"l":75.66,"c":78.01,"v":139700},{"d":"2013-02-08","o":77.85,"h":78.73,"l":77.85,"c":78.12,"v":94100},{"d":"2013-02-11","o":77.97,"h":78.37,"l":77.59,"c":78.34,"v":125000},{"d":"2013-02-12","o":78.17,"h":78.63,"l":77.76,"c":78.03,"v":91800},{"d":"2013-02-13","o":78.33,"h":79.91,"l":78.33,"c":79.75,"v":210600},{"d":"2013-02-14","o":79.7,"h":79.7,"l":78.16,"c":79.06,"v":90400},{"d":"2013-02-15","o":79.67,"h":81,"l":79.21,"c":80.44,"v":110400},{"d":"2013-02-19","o":80.35,"h":80.5,"l":79.76,"c":80.34,"v":111000},{"d":"2013-02-20","o":79.63,"h":80.96,"l":79,"c":79.03,"v":153400},{"d":"2013-02-21","o":79.56,"h":80.14,"l":78.2,"c":79.58,"v":101300},{"d":"2013-02-22","o":79.66,"h":80.37,"l":78.53,"c":80.34,"v":85300},{"d":"2013-02-25","o":80.8,"h":81.16,"l":78.95,"c":79.18,"v":86100},{"d":"2013-02-26","o":79.37,"h":81.14,"l":78.3,"c":80.29,"v":97700},{"d":"2013-02-27","o":80.11,"h":81.45,"l":80.11,"c":80.71,"v":118500},{"d":"2013-02-28","o":80.4,"h":82,"l":80.17,"c":80.29,"v":87000},{"d":"2013-03-01","o":80.37,"h":81.51,"l":80.03,"c":81.26,"v":205600},{"d":"2013-03-04","o":81.25,"h":83.28,"l":81.25,"c":83.16,"v":221100},{"d":"2013-03-05","o":83.24,"h":85.19,"l":83.24,"c":84.82,"v":127100},{"d":"2013-03-06","o":85.25,"h":85.33,"l":83.69,"c":83.92,"v":96900},{"d":"2013-03-07","o":83.72,"h":84.76,"l":83.58,"c":84.43,"v":77100},{"d":"2013-03-08","o":84.5,"h":85.73,"l":84.5,"c":85.24,"v":104000},{"d":"2013-03-11","o":84.71,"h":85.7,"l":84.71,"c":85.33,"v":47500},{"d":"2013-03-12","o":84.95,"h":86,"l":84.41,"c":84.76,"v":29400},{"d":"2013-03-13","o":84.54,"h":86.34,"l":84.54,"c":85.7,"v":89500},{"d":"2013-03-14","o":86.01,"h":87.4,"l":85.11,"c":86.73,"v":99800},{"d":"2013-03-15","o":86.94,"h":87.38,"l":84.72,"c":86.14,"v":115800},{"d":"2013-03-18","o":85.54,"h":87.38,"l":84.42,"c":86.87,"v":82200},{"d":"2013-03-19","o":86.75,"h":89,"l":86.56,"c":87.91,"v":109200},{"d":"2013-03-20","o":88.18,"h":89.28,"l":87.5,"c":88.04,"v":125300},{"d":"2013-03-21","o":87.64,"h":88.14,"l":85.96,"c":86.72,"v":100700},{"d":"2013-03-22","o":86.68,"h":86.98,"l":86.36,"c":86.46,"v":71900},{"d":"2013-03-25","o":86.8,"h":87.18,"l":85.1,"c":85.83,"v":94500},{"d":"2013-03-26","o":86,"h":86.63,"l":85.7,"c":86.45,"v":149300},{"d":"2013-03-27","o":86.3,"h":88.54,"l":85.11,"c":88.3,"v":105100},{"d":"2013-03-28","o":88.65,"h":89.46,"l":88.35,"c":88.78,"v":123700},{"d":"2013-04-01","o":88.4,"h":88.61,"l":85.62,"c":86.75,"v":176400},{"d":"2013-04-02","o":86.44,"h":87.24,"l":85.29,"c":86.32,"v":192000},{"d":"2013-04-03","o":86.7,"h":86.98,"l":83.02,"c":83.48,"v":138800},{"d":"2013-04-04","o":83.76,"h":85.36,"l":83.69,"c":84.99,"v":86600},{"d":"2013-04-05","o":83.98,"h":86,"l":82.79,"c":85.61,"v":75400},{"d":"2013-04-08","o":86.11,"h":86.75,"l":85.62,"c":86.57,"v":77500},{"d":"2013-04-09","o":86.82,"h":87.58,"l":86.1,"c":86.26,"v":77300},{"d":"2013-04-10","o":85.64,"h":89.19,"l":85.48,"c":87.82,"v":157700},{"d":"2013-04-11","o":88,"h":89.42,"l":87.63,"c":88.34,"v":51700},{"d":"2013-04-12","o":88.4,"h":89.04,"l":87.86,"c":88.5,"v":45200},{"d":"2013-04-15","o":88.62,"h":89.21,"l":85.62,"c":86,"v":101700},{"d":"2013-04-16","o":86.68,"h":89.4,"l":86.34,"c":89.13,"v":74900},{"d":"2013-04-17","o":88.94,"h":89.59,"l":87.69,"c":89.14,"v":77700},{"d":"2013-04-18","o":89.48,"h":89.92,"l":87.94,"c":88.83,"v":105000},{"d":"2013-04-19","o":89.53,"h":91.16,"l":88.73,"c":90.53,"v":98000},{"d":"2013-04-22","o":90.9,"h":93.47,"l":89.98,"c":92.01,"v":146300},{"d":"2013-04-23","o":92.19,"h":93.14,"l":91.37,"c":92.69,"v":118400},{"d":"2013-04-24","o":92.36,"h":93.36,"l":91.6,"c":92.23,"v":115600},{"d":"2013-04-25","o":92.67,"h":93.38,"l":89.91,"c":90.46,"v":74300},{"d":"2013-04-26","o":90.02,"h":90.99,"l":89.32,"c":89.79,"v":88000},{"d":"2013-04-29","o":90.14,"h":90.39,"l":89.35,"c":89.98,"v":87500},{"d":"2013-04-30","o":90.12,"h":90.78,"l":89.51,"c":89.9,"v":97200},{"d":"2013-05-01","o":89.58,"h":90.25,"l":86.99,"c":87.78,"v":86600},{"d":"2013-05-02","o":88.11,"h":89.85,"l":88.11,"c":89.18,"v":74500},{"d":"2013-05-03","o":89.77,"h":90.62,"l":89.25,"c":90.34,"v":88800},{"d":"2013-05-06","o":90.58,"h":91.91,"l":90.58,"c":91.23,"v":75300},{"d":"2013-05-07","o":91.58,"h":91.78,"l":91.14,"c":91.42,"v":131100},{"d":"2013-05-08","o":91.51,"h":92.47,"l":91.48,"c":92.09,"v":71100},{"d":"2013-05-09","o":91.73,"h":92.54,"l":91.35,"c":91.43,"v":85600},{"d":"2013-05-10","o":91.79,"h":92.98,"l":91.78,"c":92.42,"v":60800},{"d":"2013-05-13","o":92.13,"h":92.34,"l":91.54,"c":91.86,"v":58900},{"d":"2013-05-14","o":92.06,"h":92.33,"l":91.65,"c":91.86,"v":157900},{"d":"2013-05-15","o":91.8,"h":94.86,"l":91.57,"c":94.12,"v":236000},{"d":"2013-05-16","o":93.66,"h":95.25,"l":93.66,"c":94.71,"v":128500},{"d":"2013-05-17","o":95.24,"h":95.77,"l":94.6,"c":95.23,"v":93000},{"d":"2013-05-20","o":95.43,"h":95.51,"l":93,"c":93.42,"v":114000},{"d":"2013-05-21","o":93.81,"h":94.11,"l":92.26,"c":92.75,"v":105600},{"d":"2013-05-22","o":93.03,"h":94.13,"l":91.41,"c":92.34,"v":98600},{"d":"2013-05-23","o":92,"h":93.14,"l":91.24,"c":92.62,"v":70300},{"d":"2013-05-24","o":91.99,"h":93.5,"l":91.99,"c":93.33,"v":39200},{"d":"2013-05-28","o":94,"h":94.18,"l":92.66,"c":93.85,"v":75500},{"d":"2013-05-29","o":93.72,"h":93.94,"l":91.86,"c":91.88,"v":126400},{"d":"2013-05-30","o":92.62,"h":93.75,"l":92.32,"c":92.79,"v":88100},{"d":"2013-05-31","o":92.19,"h":93.63,"l":91.98,"c":92.51,"v":74800},{"d":"2013-06-03","o":92.51,"h":95.54,"l":92.51,"c":95.4,"v":167400},{"d":"2013-06-04","o":95.78,"h":97.3,"l":95.29,"c":96.38,"v":127100},{"d":"2013-06-05","o":96.32,"h":98.22,"l":95.07,"c":95.88,"v":224200},{"d":"2013-06-06","o":96.17,"h":96.76,"l":95.13,"c":95.94,"v":122300},{"d":"2013-06-07","o":96.66,"h":100.47,"l":96,"c":99.98,"v":80600},{"d":"2013-06-10","o":100.45,"h":102.32,"l":99.66,"c":100.81,"v":97900},{"d":"2013-06-11","o":99.81,"h":101.65,"l":99.2,"c":101.21,"v":93500},{"d":"2013-06-12","o":101.54,"h":102.15,"l":100.01,"c":100.77,"v":99300},{"d":"2013-06-13","o":100.48,"h":101.81,"l":100.48,"c":101.72,"v":57300},{"d":"2013-06-14","o":101.35,"h":102.25,"l":100.5,"c":100.95,"v":63400},{"d":"2013-06-17","o":101.78,"h":102.41,"l":100.01,"c":102.2,"v":53900},{"d":"2013-06-18","o":102.62,"h":105.67,"l":101.56,"c":105.41,"v":70800},{"d":"2013-06-19","o":105.41,"h":106.13,"l":104.9,"c":104.92,"v":56400},{"d":"2013-06-20","o":104.21,"h":104.21,"l":101.38,"c":102,"v":117300},{"d":"2013-06-21","o":102.36,"h":102.65,"l":99.29,"c":102.02,"v":209400},{"d":"2013-06-24","o":101.12,"h":104.6,"l":100.06,"c":103.43,"v":101000},{"d":"2013-06-25","o":104.04,"h":107.22,"l":103.93,"c":106.58,"v":84300},{"d":"2013-06-26","o":107.51,"h":108.56,"l":104.28,"c":104.91,"v":185400},{"d":"2013-06-27","o":105.7,"h":105.92,"l":103.47,"c":105.4,"v":91000},{"d":"2013-06-28","o":105.37,"h":107.2,"l":104.69,"c":105.99,"v":170400},{"d":"2013-07-01","o":107.17,"h":109.72,"l":106.09,"c":107.45,"v":117700},{"d":"2013-07-02","o":107.72,"h":108.11,"l":106.3,"c":107.3,"v":87800},{"d":"2013-07-03","o":107.1,"h":108.22,"l":106.93,"c":107.47,"v":18000},{"d":"2013-07-05","o":109.14,"h":109.37,"l":106.44,"c":106.93,"v":69800},{"d":"2013-07-08","o":106.98,"h":108.34,"l":106,"c":106.09,"v":94200},{"d":"2013-07-09","o":103.8,"h":103.9,"l":97.86,"c":98.48,"v":361600},{"d":"2013-07-10","o":98.73,"h":98.93,"l":97.77,"c":98.4,"v":160200},{"d":"2013-07-11","o":98.85,"h":100.66,"l":98.06,"c":100.47,"v":135800},{"d":"2013-07-12","o":100.55,"h":101.29,"l":98.89,"c":99.12,"v":183100},{"d":"2013-07-15","o":99.46,"h":103.21,"l":99.18,"c":102.74,"v":180400},{"d":"2013-07-16","o":102.51,"h":103.64,"l":101.44,"c":103.09,"v":75200},{"d":"2013-07-17","o":103.47,"h":105.99,"l":103.1,"c":105.79,"v":110900},{"d":"2013-07-18","o":106.17,"h":106.72,"l":104.67,"c":106.03,"v":69800},{"d":"2013-07-19","o":105.98,"h":105.98,"l":104.22,"c":105.33,"v":87600},{"d":"2013-07-22","o":104.65,"h":107.29,"l":104.3,"c":106.9,"v":93400},{"d":"2013-07-23","o":107.71,"h":107.71,"l":91.39,"c":94.5,"v":458600},{"d":"2013-07-24","o":95.28,"h":96.07,"l":92.03,"c":92.89,"v":293800},{"d":"2013-07-25","o":92.75,"h":94.11,"l":91.06,"c":93.77,"v":265200},{"d":"2013-07-26","o":93.25,"h":95.56,"l":92.39,"c":95.36,"v":130800},{"d":"2013-07-29","o":95.21,"h":97.3,"l":93.99,"c":96.83,"v":136200},{"d":"2013-07-30","o":97.24,"h":98.48,"l":96.56,"c":98.28,"v":146600},{"d":"2013-07-31","o":98.38,"h":99.16,"l":97.24,"c":97.38,"v":142700},{"d":"2013-08-01","o":97.72,"h":98.69,"l":96.7,"c":98,"v":76900},{"d":"2013-08-02","o":97.5,"h":98.58,"l":96.28,"c":97.82,"v":92200},{"d":"2013-08-05","o":98.04,"h":98.76,"l":98.04,"c":98.39,"v":95300},{"d":"2013-08-06","o":98.4,"h":98.4,"l":96.97,"c":98,"v":50700},{"d":"2013-08-07","o":97.82,"h":98.26,"l":96.53,"c":97.91,"v":74100},{"d":"2013-08-08","o":98,"h":98.68,"l":96.82,"c":97.78,"v":89700},{"d":"2013-08-09","o":98.03,"h":98.2,"l":96.93,"c":97.87,"v":122900},{"d":"2013-08-12","o":97.4,"h":98.16,"l":96.6,"c":97.62,"v":47300},{"d":"2013-08-13","o":97.8,"h":98.4,"l":93,"c":95.62,"v":114400},{"d":"2013-08-14","o":95.13,"h":95.27,"l":93.05,"c":94.42,"v":108100},{"d":"2013-08-15","o":93.76,"h":95.6,"l":92.41,"c":95.05,"v":133900},{"d":"2013-08-16","o":94.61,"h":96.31,"l":94.28,"c":94.56,"v":39400},{"d":"2013-08-19","o":94.56,"h":95.16,"l":92.84,"c":93.81,"v":86600},{"d":"2013-08-20","o":93.93,"h":95.8,"l":93.93,"c":95.08,"v":61800},{"d":"2013-08-21","o":95.13,"h":95.78,"l":93.27,"c":94.45,"v":53800},{"d":"2013-08-22","o":94.73,"h":96.45,"l":94.44,"c":96.22,"v":30600},{"d":"2013-08-23","o":96.31,"h":97.12,"l":94.17,"c":95.45,"v":46800},{"d":"2013-08-26","o":95.73,"h":96.48,"l":94.59,"c":96.01,"v":37900},{"d":"2013-08-27","o":94.76,"h":95.29,"l":92.37,"c":94.53,"v":73600},{"d":"2013-08-28","o":94.67,"h":94.67,"l":92.27,"c":93.25,"v":47700},{"d":"2013-08-29","o":93.36,"h":96,"l":93.26,"c":95.21,"v":34000},{"d":"2013-08-30","o":94.84,"h":95.62,"l":94.5,"c":94.51,"v":89400},{"d":"2013-09-03","o":95.34,"h":95.91,"l":93.04,"c":93.64,"v":65900},{"d":"2013-09-04","o":93.93,"h":95.37,"l":93.42,"c":94.6,"v":88200},{"d":"2013-09-05","o":94.52,"h":95.64,"l":93.26,"c":94.7,"v":38400},{"d":"2013-09-06","o":94.83,"h":94.83,"l":91.28,"c":93.22,"v":79600},{"d":"2013-09-09","o":93.81,"h":96.23,"l":92.75,"c":95.68,"v":117400},{"d":"2013-09-10","o":96.3,"h":98.94,"l":94.19,"c":98.84,"v":57000},{"d":"2013-09-11","o":98.39,"h":98.99,"l":97.12,"c":98.28,"v":48100},{"d":"2013-09-12","o":97.78,"h":98.75,"l":96.02,"c":96.53,"v":45900},{"d":"2013-09-13","o":97.07,"h":98.69,"l":95.94,"c":98.4,"v":83400},{"d":"2013-09-16","o":99.23,"h":99.44,"l":97.67,"c":98.44,"v":88700},{"d":"2013-09-17","o":98.85,"h":99.78,"l":98.26,"c":99.78,"v":50100},{"d":"2013-09-18","o":99.49,"h":101.94,"l":98.95,"c":101.5,"v":72100},{"d":"2013-09-19","o":101.32,"h":103.4,"l":100.2,"c":102.99,"v":129200},{"d":"2013-09-20","o":103.01,"h":103.64,"l":97.76,"c":97.91,"v":236100},{"d":"2013-09-23","o":97.23,"h":97.42,"l":94.76,"c":97.23,"v":105500},{"d":"2013-09-24","o":97.38,"h":101.42,"l":96.84,"c":100.86,"v":144800},{"d":"2013-09-25","o":100.84,"h":102.63,"l":99.02,"c":101.3,"v":59700},{"d":"2013-09-26","o":101.16,"h":103.49,"l":99.99,"c":103.19,"v":73000},{"d":"2013-09-27","o":102.5,"h":106.81,"l":102.25,"c":106.08,"v":159400},{"d":"2013-09-30","o":105.26,"h":106.12,"l":103.28,"c":105.36,"v":112000},{"d":"2013-10-01","o":105.66,"h":108.11,"l":103.79,"c":107.12,"v":70800},{"d":"2013-10-02","o":106.68,"h":107.02,"l":103.54,"c":103.85,"v":82300},{"d":"2013-10-03","o":103.39,"h":103.75,"l":101.59,"c":102.77,"v":98100},{"d":"2013-10-04","o":102.25,"h":103.47,"l":102.12,"c":102.6,"v":91300},{"d":"2013-10-07","o":102.04,"h":103.24,"l":100.77,"c":101.7,"v":87400},{"d":"2013-10-08","o":102.01,"h":102.62,"l":98.1,"c":98.93,"v":88400},{"d":"2013-10-09","o":98.96,"h":99.39,"l":96.69,"c":97.26,"v":141200},{"d":"2013-10-10","o":98.41,"h":99.81,"l":97.29,"c":98.19,"v":124900},{"d":"2013-10-11","o":98.27,"h":99.97,"l":97.44,"c":99.8,"v":97900},{"d":"2013-10-14","o":99.65,"h":104.11,"l":98.84,"c":103.27,"v":133200},{"d":"2013-10-15","o":102.71,"h":103.89,"l":100.4,"c":101.2,"v":89500},{"d":"2013-10-16","o":101.77,"h":103.72,"l":100.57,"c":103.22,"v":80200},{"d":"2013-10-17","o":103.5,"h":105.27,"l":103.3,"c":105.23,"v":95900},{"d":"2013-10-18","o":106.32,"h":107.1,"l":105.89,"c":106.84,"v":132000},{"d":"2013-10-21","o":106.89,"h":107.57,"l":106.02,"c":106.97,"v":52100},{"d":"2013-10-22","o":107.71,"h":109.56,"l":106.72,"c":107.43,"v":111000},{"d":"2013-10-23","o":107.85,"h":108.9,"l":104.78,"c":106.49,"v":123000},{"d":"2013-10-24","o":106.91,"h":107.79,"l":103.42,"c":105.85,"v":134700},{"d":"2013-10-25","o":106.25,"h":107.77,"l":104.81,"c":106.52,"v":62800},{"d":"2013-10-28","o":106.82,"h":108.51,"l":105.77,"c":106.08,"v":54100},{"d":"2013-10-29","o":106.74,"h":107.57,"l":105.19,"c":106.47,"v":68000},{"d":"2013-10-30","o":106.82,"h":107.46,"l":104,"c":106.17,"v":49600},{"d":"2013-10-31","o":106,"h":106.29,"l":103.91,"c":104.27,"v":72300},{"d":"2013-11-01","o":104,"h":106.06,"l":103.36,"c":105.57,"v":83200},{"d":"2013-11-04","o":106.09,"h":107.08,"l":104.4,"c":105.57,"v":110300},{"d":"2013-11-05","o":104.83,"h":108.29,"l":104.48,"c":107.76,"v":63600},{"d":"2013-11-06","o":108.02,"h":108.2,"l":105.41,"c":105.77,"v":64500},{"d":"2013-11-07","o":105.89,"h":106.3,"l":104.45,"c":104.84,"v":73200},{"d":"2013-11-08","o":104.74,"h":107.99,"l":104.74,"c":106.2,"v":56900},{"d":"2013-11-11","o":105.96,"h":107.4,"l":105.05,"c":105.5,"v":38700},{"d":"2013-11-12","o":105.27,"h":111.74,"l":105.27,"c":107.79,"v":80800},{"d":"2013-11-13","o":106.87,"h":107.82,"l":102.94,"c":107.27,"v":65900},{"d":"2013-11-14","o":107.2,"h":107.2,"l":105.22,"c":106.3,"v":33700},{"d":"2013-11-15","o":106.48,"h":108.1,"l":104.91,"c":107.6,"v":42900},{"d":"2013-11-18","o":108.32,"h":109.62,"l":105.8,"c":105.9,"v":45900},{"d":"2013-11-19","o":106.27,"h":109.48,"l":105.17,"c":106.51,"v":71900},{"d":"2013-11-20","o":107.17,"h":107.31,"l":105.1,"c":106.14,"v":42900},{"d":"2013-11-21","o":106.3,"h":108,"l":106.1,"c":107.38,"v":45800},{"d":"2013-11-22","o":107.72,"h":110.79,"l":107.23,"c":110.04,"v":77300},{"d":"2013-11-25","o":110.86,"h":114.09,"l":110.22,"c":113.61,"v":77400},{"d":"2013-11-26","o":114.08,"h":114.08,"l":110.85,"c":112.5,"v":69500},{"d":"2013-11-27","o":112.94,"h":114.04,"l":111.19,"c":113.97,"v":55800},{"d":"2013-11-29","o":114.7,"h":114.77,"l":110.06,"c":110.7,"v":52900},{"d":"2013-12-02","o":111,"h":112.65,"l":110.31,"c":110.94,"v":67200},{"d":"2013-12-03","o":112.72,"h":112.87,"l":107.97,"c":108.78,"v":68800},{"d":"2013-12-04","o":108.45,"h":108.92,"l":106.04,"c":107.33,"v":49200},{"d":"2013-12-05","o":107.01,"h":108.29,"l":106.25,"c":107.65,"v":65600},{"d":"2013-12-06","o":108.01,"h":108.59,"l":107.1,"c":107.81,"v":39800},{"d":"2013-12-09","o":107.77,"h":108.46,"l":106.75,"c":107.85,"v":57600},{"d":"2013-12-10","o":107.32,"h":108.94,"l":106.47,"c":107.4,"v":75800},{"d":"2013-12-11","o":105.66,"h":106.31,"l":102.75,"c":103.85,"v":72600},{"d":"2013-12-12","o":104.23,"h":106.16,"l":103.53,"c":104.8,"v":69900},{"d":"2013-12-13","o":105.32,"h":106.42,"l":103.55,"c":105.04,"v":62800},{"d":"2013-12-16","o":105.13,"h":106.85,"l":104.43,"c":106.56,"v":51000},{"d":"2013-12-17","o":106.61,"h":108.9,"l":105.62,"c":107.8,"v":101600},{"d":"2013-12-18","o":107.64,"h":108.71,"l":106.52,"c":107.88,"v":67300},{"d":"2013-12-19","o":107.45,"h":107.85,"l":105,"c":105.49,"v":55500},{"d":"2013-12-20","o":105.98,"h":107.44,"l":105.39,"c":106.46,"v":175000},{"d":"2013-12-23","o":106.89,"h":108.5,"l":105.21,"c":106.6,"v":100400},{"d":"2013-12-24","o":106.39,"h":107.51,"l":104.49,"c":106.57,"v":47900},{"d":"2013-12-26","o":106.79,"h":107.93,"l":105.68,"c":107.75,"v":66900},{"d":"2013-12-27","o":108.22,"h":108.22,"l":103.04,"c":104.22,"v":76400},{"d":"2013-12-30","o":103.86,"h":106.3,"l":103.64,"c":105.26,"v":51400},{"d":"2013-12-31","o":105.47,"h":106,"l":104.02,"c":105.44,"v":56700},{"d":"2014-01-02","o":105.33,"h":107.7,"l":105.04,"c":105.8,"v":70000},{"d":"2014-01-03","o":105.87,"h":109.47,"l":105,"c":108.66,"v":102000},{"d":"2014-01-06","o":109,"h":110,"l":104.98,"c":105.76,"v":105500},{"d":"2014-01-07","o":106.16,"h":107.25,"l":104.82,"c":105.67,"v":96200},{"d":"2014-01-08","o":107.21,"h":107.21,"l":102.95,"c":104.67,"v":154300},{"d":"2014-01-09","o":101.5,"h":105.01,"l":100.13,"c":101.72,"v":214200},{"d":"2014-01-10","o":101.16,"h":104,"l":100,"c":103.7,"v":166700},{"d":"2014-01-13","o":103.1,"h":104.73,"l":101.51,"c":103.16,"v":100100},{"d":"2014-01-14","o":103.33,"h":104.55,"l":102.51,"c":104.21,"v":102700},{"d":"2014-01-15","o":104.14,"h":105,"l":102.57,"c":103.56,"v":73900},{"d":"2014-01-16","o":103.07,"h":104.06,"l":101.17,"c":101.99,"v":102300},{"d":"2014-01-17","o":102.15,"h":103.47,"l":101.67,"c":103.13,"v":167000},{"d":"2014-01-21","o":104.24,"h":105.25,"l":103.57,"c":104.01,"v":109000},{"d":"2014-01-22","o":104.4,"h":106.61,"l":103.81,"c":106.24,"v":72400},{"d":"2014-01-23","o":105.42,"h":106.67,"l":104.5,"c":106,"v":83200},{"d":"2014-01-24","o":105.06,"h":106.43,"l":103.74,"c":104.57,"v":91500},{"d":"2014-01-27","o":104.3,"h":106.02,"l":100.76,"c":101.89,"v":81000},{"d":"2014-01-28","o":101.78,"h":103.75,"l":101.32,"c":102.52,"v":69000},{"d":"2014-01-29","o":100.95,"h":103.53,"l":97.35,"c":99.6,"v":146400},{"d":"2014-01-30","o":90.02,"h":91.35,"l":81.19,"c":91,"v":749600},{"d":"2014-01-31","o":90,"h":92.94,"l":89.97,"c":91.07,"v":272700},{"d":"2014-02-03","o":91.3,"h":91.67,"l":87.89,"c":89.95,"v":267400},{"d":"2014-02-04","o":90.65,"h":90.65,"l":88.37,"c":89.69,"v":156000},{"d":"2014-02-05","o":88.91,"h":89.53,"l":87.38,"c":88.67,"v":237600},{"d":"2014-02-06","o":89.1,"h":91.21,"l":88.53,"c":90.4,"v":164800},{"d":"2014-02-07","o":90.81,"h":93.49,"l":90,"c":91.8,"v":156200},{"d":"2014-02-10","o":92.11,"h":92.12,"l":90.14,"c":91.23,"v":122500},{"d":"2014-02-11","o":90.92,"h":92.7,"l":90.92,"c":92.42,"v":105500},{"d":"2014-02-12","o":92.93,"h":93.11,"l":91.7,"c":91.98,"v":81100},{"d":"2014-02-13","o":90.65,"h":93.59,"l":90.65,"c":93.58,"v":156000},{"d":"2014-02-14","o":93.64,"h":95.92,"l":92.29,"c":94.93,"v":110100},{"d":"2014-02-18","o":95.03,"h":95.32,"l":93,"c":93.06,"v":76500},{"d":"2014-02-19","o":92.65,"h":94.49,"l":91.64,"c":92.71,"v":93600},{"d":"2014-02-20","o":93.34,"h":95.28,"l":92.46,"c":94.7,"v":75000},{"d":"2014-02-21","o":95.18,"h":97.34,"l":94.17,"c":96.38,"v":102600},{"d":"2014-02-24","o":96.12,"h":97.06,"l":95.39,"c":96,"v":87500},{"d":"2014-02-25","o":97.19,"h":103.11,"l":95.69,"c":101.43,"v":164900},{"d":"2014-02-26","o":101.89,"h":102.46,"l":97,"c":101.55,"v":88100},{"d":"2014-02-27","o":101.5,"h":102.26,"l":99.37,"c":99.51,"v":69900},{"d":"2014-02-28","o":99.77,"h":100.77,"l":98.64,"c":99.26,"v":222500},{"d":"2014-03-03","o":98.95,"h":100.9,"l":98.63,"c":98.86,"v":208600},{"d":"2014-03-04","o":100.32,"h":104.35,"l":100.32,"c":103.2,"v":217200},{"d":"2014-03-05","o":102.97,"h":102.97,"l":100.49,"c":101.63,"v":154700},{"d":"2014-03-06","o":104.79,"h":109.39,"l":104.28,"c":108.59,"v":185100},{"d":"2014-03-07","o":109.34,"h":110.4,"l":104.07,"c":109.29,"v":140600},{"d":"2014-03-10","o":109.36,"h":110.89,"l":108,"c":108.86,"v":165600},{"d":"2014-03-11","o":108.67,"h":110.85,"l":107.95,"c":109.44,"v":228300},{"d":"2014-03-12","o":108.95,"h":110.4,"l":107.94,"c":109.5,"v":138800},{"d":"2014-03-13","o":110,"h":110,"l":104.87,"c":107.15,"v":186100},{"d":"2014-03-14","o":106.47,"h":108.09,"l":106.18,"c":107.77,"v":200100},{"d":"2014-03-17","o":108.4,"h":110.65,"l":106.96,"c":110.19,"v":143000},{"d":"2014-03-18","o":110.55,"h":112.44,"l":110.34,"c":110.86,"v":90900},{"d":"2014-03-19","o":110.77,"h":111.4,"l":108.26,"c":109.18,"v":111700},{"d":"2014-03-20","o":109.28,"h":111.15,"l":107.92,"c":110.4,"v":111900},{"d":"2014-03-21","o":110.99,"h":110.99,"l":107.57,"c":108.07,"v":125300},{"d":"2014-03-24","o":108.63,"h":109.54,"l":107.04,"c":108.8,"v":90800},{"d":"2014-03-25","o":109.18,"h":110.88,"l":107.76,"c":109.53,"v":77200},{"d":"2014-03-26","o":110.64,"h":110.64,"l":107.84,"c":107.85,"v":91400},{"d":"2014-03-27","o":107.31,"h":109.14,"l":105.97,"c":108.65,"v":109300},{"d":"2014-03-28","o":108.88,"h":111.26,"l":107.67,"c":108.48,"v":66300},{"d":"2014-03-31","o":109.3,"h":112.37,"l":109.3,"c":111.93,"v":92200},{"d":"2014-04-01","o":112.39,"h":115.42,"l":111.59,"c":115.06,"v":103000},{"d":"2014-04-02","o":115.31,"h":117.03,"l":114,"c":114.59,"v":126700},{"d":"2014-04-03","o":114.51,"h":115.62,"l":112.08,"c":114.28,"v":72500},{"d":"2014-04-04","o":114.55,"h":116.18,"l":109.96,"c":110.86,"v":81500},{"d":"2014-04-07","o":110.45,"h":111.2,"l":109.02,"c":110.29,"v":125100},{"d":"2014-04-08","o":115.06,"h":115.58,"l":111.39,"c":115.04,"v":197300},{"d":"2014-04-09","o":115.79,"h":117.63,"l":112.87,"c":117.39,"v":116500},{"d":"2014-04-10","o":117.71,"h":118.13,"l":114.1,"c":115.26,"v":82900},{"d":"2014-04-11","o":114.27,"h":118.33,"l":112.95,"c":113.94,"v":113100},{"d":"2014-04-14","o":114.71,"h":115.35,"l":111.7,"c":113.55,"v":64100},{"d":"2014-04-15","o":114.09,"h":114.33,"l":110.1,"c":113.43,"v":151800},{"d":"2014-04-16","o":113.96,"h":116.93,"l":111.91,"c":116.46,"v":78300},{"d":"2014-04-17","o":116.44,"h":116.79,"l":114.04,"c":115.95,"v":76700},{"d":"2014-04-21","o":116.61,"h":118.07,"l":114.59,"c":116.19,"v":31600},{"d":"2014-04-22","o":116.5,"h":120.2,"l":115.87,"c":118.56,"v":90000},{"d":"2014-04-23","o":120.01,"h":120.6,"l":118.05,"c":119.54,"v":118200},{"d":"2014-04-24","o":121.24,"h":123.32,"l":116.02,"c":119.38,"v":169500},{"d":"2014-04-25","o":118.92,"h":119.05,"l":116.14,"c":116.92,"v":109100},{"d":"2014-04-28","o":117.05,"h":118.99,"l":115.1,"c":116.85,"v":112200},{"d":"2014-04-29","o":117.32,"h":117.36,"l":114.41,"c":116.21,"v":87400},{"d":"2014-04-30","o":116.09,"h":118.03,"l":115.39,"c":117.45,"v":72800},{"d":"2014-05-01","o":117.6,"h":118.41,"l":115.74,"c":116.62,"v":119700},{"d":"2014-05-02","o":117.31,"h":118.55,"l":116,"c":117.37,"v":109600},{"d":"2014-05-05","o":116.53,"h":118.2,"l":115.42,"c":116.63,"v":91900},{"d":"2014-05-06","o":116.82,"h":117.47,"l":114.64,"c":115.19,"v":89600},{"d":"2014-05-07","o":115.51,"h":115.65,"l":113.2,"c":115.61,"v":84600},{"d":"2014-05-08","o":115.78,"h":117.24,"l":114.44,"c":115.17,"v":100600},{"d":"2014-05-09","o":114.49,"h":116.23,"l":114.04,"c":115.81,"v":60200},{"d":"2014-05-12","o":115.87,"h":118.89,"l":115.87,"c":118.49,"v":92200},{"d":"2014-05-13","o":118.52,"h":118.91,"l":117.26,"c":117.42,"v":86600},{"d":"2014-05-14","o":117.62,"h":117.62,"l":113.51,"c":114.41,"v":127300},{"d":"2014-05-15","o":113.91,"h":115.98,"l":112.15,"c":115.23,"v":114100},{"d":"2014-05-16","o":114.85,"h":115.83,"l":113.76,"c":115.71,"v":54000},{"d":"2014-05-19","o":115.15,"h":118,"l":115.15,"c":117.42,"v":95900},{"d":"2014-05-20","o":116.92,"h":117.68,"l":114.05,"c":115.08,"v":69500},{"d":"2014-05-21","o":115.33,"h":116.62,"l":113.94,"c":115.2,"v":85300},{"d":"2014-05-22","o":115.35,"h":116.79,"l":114.88,"c":116.23,"v":78800},{"d":"2014-05-23","o":116.47,"h":119.1,"l":115.17,"c":116.91,"v":110700},{"d":"2014-05-27","o":117.41,"h":118.35,"l":116.85,"c":117.99,"v":81700},{"d":"2014-05-28","o":117.5,"h":117.89,"l":115.12,"c":116.72,"v":193500},{"d":"2014-05-29","o":117.42,"h":118.33,"l":114.65,"c":116.17,"v":139000},{"d":"2014-05-30","o":116.08,"h":116.68,"l":114.28,"c":115,"v":221300},{"d":"2014-06-02","o":115.09,"h":119.5,"l":114.82,"c":119.11,"v":117800},{"d":"2014-06-03","o":118.98,"h":120.63,"l":117.54,"c":118.61,"v":147700},{"d":"2014-06-04","o":118.33,"h":120.6,"l":117.82,"c":119.6,"v":93200},{"d":"2014-06-05","o":119.66,"h":121.18,"l":118.09,"c":120.7,"v":97400},{"d":"2014-06-06","o":121.27,"h":124.61,"l":120.54,"c":124.03,"v":120000},{"d":"2014-06-09","o":123.66,"h":124.59,"l":123.08,"c":123.49,"v":90400},{"d":"2014-06-10","o":123.59,"h":124.04,"l":123.25,"c":123.32,"v":93800},{"d":"2014-06-11","o":122.52,"h":122.76,"l":120.04,"c":120.68,"v":72400},{"d":"2014-06-12","o":120.05,"h":120.41,"l":114.17,"c":115.02,"v":119200},{"d":"2014-06-13","o":115.03,"h":117.69,"l":114.63,"c":116.37,"v":78900},{"d":"2014-06-16","o":115.56,"h":116.7,"l":113.13,"c":113.62,"v":97200},{"d":"2014-06-17","o":113.22,"h":115.14,"l":113.15,"c":113.96,"v":93500},{"d":"2014-06-18","o":113.51,"h":115.65,"l":112.9,"c":115.33,"v":98700},{"d":"2014-06-19","o":116.14,"h":118.41,"l":114.72,"c":118.29,"v":174400},{"d":"2014-06-20","o":118.45,"h":118.76,"l":116.13,"c":117.38,"v":306400},{"d":"2014-06-23","o":117.14,"h":117.73,"l":115.02,"c":116.93,"v":86100},{"d":"2014-06-24","o":116.98,"h":119.26,"l":116.13,"c":116.53,"v":132600},{"d":"2014-06-25","o":116.13,"h":118.58,"l":115.81,"c":118.33,"v":118900},{"d":"2014-06-26","o":118.86,"h":119.54,"l":117.04,"c":118.08,"v":93200},{"d":"2014-06-27","o":117.27,"h":120.13,"l":117.01,"c":119.59,"v":206000},{"d":"2014-06-30","o":119.15,"h":120.25,"l":116.85,"c":117.77,"v":124600},{"d":"2014-07-01","o":118.26,"h":121.29,"l":117.7,"c":120.5,"v":86000},{"d":"2014-07-02","o":120.01,"h":120.01,"l":116.72,"c":117.34,"v":73600},{"d":"2014-07-03","o":117.93,"h":119.01,"l":117.34,"c":117.64,"v":43800},{"d":"2014-07-07","o":117.65,"h":118.23,"l":115.54,"c":116,"v":104900},{"d":"2014-07-08","o":115.61,"h":118.97,"l":113.79,"c":118.61,"v":129800},{"d":"2014-07-09","o":119.6,"h":122.14,"l":119.12,"c":121.95,"v":132800},{"d":"2014-07-10","o":120.43,"h":123.25,"l":120.04,"c":122.43,"v":90500},{"d":"2014-07-11","o":121.89,"h":123.43,"l":121.48,"c":121.78,"v":37200},{"d":"2014-07-14","o":123.19,"h":123.19,"l":120.5,"c":120.79,"v":65900},{"d":"2014-07-15","o":121.22,"h":122.63,"l":120.01,"c":122.36,"v":71200},{"d":"2014-07-16","o":123.29,"h":123.71,"l":120.43,"c":120.95,"v":54000},{"d":"2014-07-17","o":122.14,"h":122.5,"l":118.05,"c":118.36,"v":106200},{"d":"2014-07-18","o":118.09,"h":121.4,"l":118.09,"c":120.8,"v":89700},{"d":"2014-07-21","o":121.99,"h":122.26,"l":119.28,"c":121.32,"v":72600},{"d":"2014-07-22","o":122,"h":122.5,"l":121.22,"c":122.34,"v":83200},{"d":"2014-07-23","o":122.01,"h":125.63,"l":122.01,"c":124.85,"v":100000},{"d":"2014-07-24","o":119.84,"h":122.06,"l":114.93,"c":115.91,"v":206700},{"d":"2014-07-25","o":115.56,"h":119.3,"l":115.56,"c":118.22,"v":144700},{"d":"2014-07-28","o":118.68,"h":118.84,"l":117.14,"c":117.98,"v":125500},{"d":"2014-07-29","o":118.12,"h":119.43,"l":117.22,"c":118.03,"v":98600},{"d":"2014-07-30","o":119.05,"h":120.97,"l":118,"c":118.93,"v":130700},{"d":"2014-07-31","o":118,"h":119.64,"l":117.56,"c":117.76,"v":103600},{"d":"2014-08-01","o":117.9,"h":119,"l":115.8,"c":118.18,"v":103300},{"d":"2014-08-04","o":118.78,"h":118.95,"l":116.13,"c":117.53,"v":99500},{"d":"2014-08-05","o":116.84,"h":119.94,"l":116.37,"c":117.33,"v":103600},{"d":"2014-08-06","o":117.21,"h":120.27,"l":116.01,"c":119.42,"v":123100},{"d":"2014-08-07","o":119.83,"h":120.08,"l":117.14,"c":118,"v":105100},{"d":"2014-08-08","o":118.13,"h":120.67,"l":116.33,"c":119.97,"v":123000},{"d":"2014-08-11","o":120.48,"h":122.42,"l":118.92,"c":122.07,"v":111100},{"d":"2014-08-12","o":121.49,"h":123.25,"l":120.99,"c":121.59,"v":78300},{"d":"2014-08-13","o":120.09,"h":123.06,"l":120.09,"c":123.05,"v":61100},{"d":"2014-08-14","o":123.19,"h":123.99,"l":121.92,"c":123.79,"v":83100},{"d":"2014-08-15","o":124.97,"h":126,"l":120.98,"c":123.47,"v":88700},{"d":"2014-08-18","o":124.78,"h":127.22,"l":124.69,"c":126.75,"v":64600},{"d":"2014-08-19","o":127.25,"h":128.39,"l":126.09,"c":127.05,"v":134000},{"d":"2014-08-20","o":126.44,"h":128.28,"l":126.41,"c":127.4,"v":160200},{"d":"2014-08-21","o":127.16,"h":127.16,"l":124.32,"c":124.93,"v":158200},{"d":"2014-08-22","o":124.54,"h":126.3,"l":124,"c":125.86,"v":163400},{"d":"2014-08-25","o":126.25,"h":126.72,"l":125.26,"c":126.13,"v":88900},{"d":"2014-08-26","o":126.42,"h":126.65,"l":123.82,"c":124.43,"v":78900},{"d":"2014-08-27","o":124.17,"h":126.11,"l":123.39,"c":124.2,"v":101900},{"d":"2014-08-28","o":123.8,"h":125,"l":122.34,"c":123.33,"v":80100},{"d":"2014-08-29","o":123.99,"h":123.99,"l":121.86,"c":122.86,"v":78100},{"d":"2014-09-02","o":123.4,"h":127.13,"l":122.84,"c":126.88,"v":142500},{"d":"2014-09-03","o":126.71,"h":126.71,"l":123.74,"c":126.19,"v":91300},{"d":"2014-09-04","o":126.81,"h":128.27,"l":124.89,"c":125.31,"v":81700},{"d":"2014-09-05","o":124.85,"h":126.58,"l":123.46,"c":126.04,"v":53800},{"d":"2014-09-08","o":126.34,"h":126.84,"l":125.5,"c":126.59,"v":73500},{"d":"2014-09-09","o":126.09,"h":126.71,"l":125.39,"c":125.79,"v":65900},{"d":"2014-09-10","o":126.27,"h":127.38,"l":124.66,"c":126.76,"v":44400},{"d":"2014-09-11","o":126.6,"h":127.59,"l":124.59,"c":126.02,"v":93700},{"d":"2014-09-12","o":126.77,"h":128.55,"l":124.91,"c":125.75,"v":123300},{"d":"2014-09-15","o":126,"h":128.5,"l":123.83,"c":123.99,"v":119600},{"d":"2014-09-16","o":123.38,"h":124.69,"l":121.9,"c":123.82,"v":90300},{"d":"2014-09-17","o":123.83,"h":125.15,"l":122.92,"c":125.07,"v":109600},{"d":"2014-09-18","o":125.14,"h":126.11,"l":124.93,"c":125.72,"v":86000},{"d":"2014-09-19","o":125.87,"h":127.17,"l":124.32,"c":124.78,"v":205100},{"d":"2014-09-22","o":124.83,"h":125,"l":124.2,"c":124.48,"v":108600},{"d":"2014-09-23","o":124.5,"h":125.14,"l":122.56,"c":123.75,"v":235100},{"d":"2014-09-24","o":124.2,"h":126.07,"l":122.94,"c":125.37,"v":152400},{"d":"2014-09-25","o":125.38,"h":125.77,"l":123.38,"c":123.66,"v":173600},{"d":"2014-09-26","o":124.36,"h":124.9,"l":122.94,"c":124.18,"v":86700},{"d":"2014-09-29","o":123.12,"h":124,"l":122.7,"c":123.38,"v":42200},{"d":"2014-09-30","o":123.77,"h":125,"l":123.05,"c":123.66,"v":156100},{"d":"2014-10-01","o":123.24,"h":123.24,"l":119.8,"c":121.01,"v":129100},{"d":"2014-10-02","o":120.7,"h":122.49,"l":119.19,"c":120.25,"v":219000},{"d":"2014-10-03","o":121.74,"h":123.29,"l":121.14,"c":122.08,"v":150800},{"d":"2014-10-06","o":122.69,"h":123.21,"l":118.83,"c":118.91,"v":123500},{"d":"2014-10-07","o":118.31,"h":119.66,"l":116.07,"c":116.29,"v":193100},{"d":"2014-10-08","o":115.43,"h":115.76,"l":110.29,"c":110.75,"v":672300},{"d":"2014-10-09","o":110.36,"h":110.67,"l":108.6,"c":109.51,"v":155000},{"d":"2014-10-10","o":108.77,"h":111.2,"l":108.18,"c":109.02,"v":223700},{"d":"2014-10-13","o":109.62,"h":110.05,"l":104.52,"c":105.09,"v":225100},{"d":"2014-10-14","o":106.14,"h":110.7,"l":105.46,"c":109.18,"v":143300},{"d":"2014-10-15","o":107.22,"h":112.44,"l":106.72,"c":111.49,"v":180500},{"d":"2014-10-16","o":109.31,"h":113.79,"l":109.31,"c":112.83,"v":107000},{"d":"2014-10-17","o":114.51,"h":114.57,"l":111.35,"c":112.02,"v":79000},{"d":"2014-10-20","o":112.11,"h":118.02,"l":112.03,"c":117.88,"v":206100},{"d":"2014-10-21","o":118.94,"h":121.24,"l":117.42,"c":120.97,"v":121800},{"d":"2014-10-22","o":121.07,"h":121.97,"l":118.96,"c":120.31,"v":110800},{"d":"2014-10-23","o":121.23,"h":123.84,"l":119.13,"c":121.85,"v":232800},{"d":"2014-10-24","o":121.97,"h":122.9,"l":120.23,"c":122.11,"v":151100},{"d":"2014-10-27","o":122.02,"h":125.84,"l":121.43,"c":125.61,"v":191000},{"d":"2014-10-28","o":125.96,"h":129.65,"l":124.85,"c":129.25,"v":170500},{"d":"2014-10-29","o":128.96,"h":129.94,"l":126.73,"c":128.97,"v":120500},{"d":"2014-10-30","o":128.8,"h":129.94,"l":126.7,"c":128.74,"v":129200},{"d":"2014-10-31","o":131.43,"h":134.1,"l":129.97,"c":133.47,"v":152600},{"d":"2014-11-03","o":133.33,"h":135.07,"l":132.34,"c":134.59,"v":145500},{"d":"2014-11-04","o":134.83,"h":138.65,"l":134.51,"c":137.31,"v":228100},{"d":"2014-11-05","o":138.82,"h":138.82,"l":134.94,"c":135.33,"v":143100},{"d":"2014-11-06","o":136.03,"h":136.85,"l":134.3,"c":136.02,"v":193500},{"d":"2014-11-07","o":136,"h":136,"l":133.9,"c":134.65,"v":133700},{"d":"2014-11-10","o":134.39,"h":137.32,"l":132.38,"c":137,"v":205500},{"d":"2014-11-11","o":137.34,"h":138.19,"l":134.99,"c":135.83,"v":184100},{"d":"2014-11-12","o":135.33,"h":136.2,"l":133.46,"c":133.95,"v":186600},{"d":"2014-11-13","o":134.73,"h":135.6,"l":132.95,"c":133.32,"v":121900},{"d":"2014-11-14","o":132.85,"h":134.64,"l":131.54,"c":131.85,"v":128600},{"d":"2014-11-17","o":132.45,"h":134.65,"l":131.34,"c":131.49,"v":162100},{"d":"2014-11-18","o":132.49,"h":135.66,"l":132.03,"c":134.91,"v":147300},{"d":"2014-11-19","o":134.47,"h":135.26,"l":131.77,"c":133.13,"v":106000},{"d":"2014-11-20","o":132.72,"h":133.17,"l":131.04,"c":132.57,"v":69500},{"d":"2014-11-21","o":134.22,"h":134.22,"l":131.09,"c":132.54,"v":99700},{"d":"2014-11-24","o":133.47,"h":135.08,"l":132.75,"c":134.94,"v":123200},{"d":"2014-11-25","o":135.69,"h":136.38,"l":133,"c":134.92,"v":69900},{"d":"2014-11-26","o":135,"h":135.61,"l":134.18,"c":134.61,"v":71700},{"d":"2014-11-28","o":138.9,"h":144.1,"l":138.9,"c":140.26,"v":106800},{"d":"2014-12-01","o":140.47,"h":141.58,"l":137.69,"c":138.91,"v":144700},{"d":"2014-12-02","o":138.86,"h":142.61,"l":137.75,"c":139.73,"v":193900},{"d":"2014-12-03","o":138.95,"h":141.16,"l":138.81,"c":140.39,"v":110500},{"d":"2014-12-04","o":141.15,"h":145.43,"l":138.48,"c":144.07,"v":232000},{"d":"2014-12-05","o":145.48,"h":146.63,"l":141.5,"c":142.55,"v":155400},{"d":"2014-12-08","o":143.48,"h":145.99,"l":141.47,"c":143.47,"v":123000},{"d":"2014-12-09","o":141.61,"h":141.61,"l":136.72,"c":138.86,"v":189600},{"d":"2014-12-10","o":137.5,"h":140.26,"l":133.96,"c":134.38,"v":163000},{"d":"2014-12-11","o":135.26,"h":138.51,"l":135.24,"c":136.78,"v":114300},{"d":"2014-12-12","o":136.01,"h":136.54,"l":134.73,"c":135.51,"v":109100},{"d":"2014-12-15","o":136.87,"h":138.19,"l":134.68,"c":136.84,"v":129000},{"d":"2014-12-16","o":137.29,"h":138.32,"l":134.74,"c":138.02,"v":180700},{"d":"2014-12-17","o":137.3,"h":143.34,"l":136.72,"c":142.45,"v":272200},{"d":"2014-12-18","o":143.37,"h":143.37,"l":141.03,"c":141.9,"v":131600},{"d":"2014-12-19","o":141.21,"h":143,"l":139.12,"c":139.72,"v":214600},{"d":"2014-12-22","o":140.22,"h":142.6,"l":139.63,"c":142.09,"v":123500},{"d":"2014-12-23","o":141.8,"h":142.48,"l":139.83,"c":140.74,"v":155200},{"d":"2014-12-24","o":140.75,"h":144.72,"l":140.75,"c":144.22,"v":94900},{"d":"2014-12-26","o":144.29,"h":145.15,"l":142.85,"c":144.91,"v":125600},{"d":"2014-12-29","o":144.64,"h":146.95,"l":143.48,"c":145.67,"v":152500},{"d":"2014-12-30","o":145.83,"h":148.06,"l":145.12,"c":147.46,"v":94700},{"d":"2014-12-31","o":148.16,"h":152.14,"l":147.71,"c":150.33,"v":250400},{"d":"2015-01-02","o":151.87,"h":152.58,"l":147.35,"c":149.86,"v":169900},{"d":"2015-01-05","o":149.71,"h":150.29,"l":147.38,"c":148.63,"v":160600},{"d":"2015-01-06","o":149.49,"h":149.57,"l":144.51,"c":147.84,"v":173200},{"d":"2015-01-07","o":148.5,"h":150.1,"l":145.84,"c":149.98,"v":158400},{"d":"2015-01-08","o":151.4,"h":157.19,"l":151.4,"c":155.29,"v":250500},{"d":"2015-01-09","o":155.72,"h":157.56,"l":153.83,"c":155.11,"v":181300},{"d":"2015-01-12","o":155.65,"h":156.76,"l":153.12,"c":154.36,"v":142700},{"d":"2015-01-13","o":156.27,"h":163.22,"l":155.51,"c":158.3,"v":187300},{"d":"2015-01-14","o":156.81,"h":160.2,"l":153.43,"c":156.07,"v":177700},{"d":"2015-01-15","o":159.07,"h":163.73,"l":156.85,"c":160.74,"v":249500},{"d":"2015-01-16","o":160.74,"h":163.64,"l":159.1,"c":163.22,"v":171900},{"d":"2015-01-20","o":164.4,"h":171.39,"l":164.4,"c":171.14,"v":183800},{"d":"2015-01-21","o":170.85,"h":174.53,"l":168.1,"c":171.15,"v":230100},{"d":"2015-01-22","o":172.98,"h":175.57,"l":172.27,"c":173.84,"v":201600},{"d":"2015-01-23","o":173.8,"h":174.58,"l":172.01,"c":174.27,"v":142900},{"d":"2015-01-26","o":174.27,"h":177.49,"l":172.78,"c":177.33,"v":141100},{"d":"2015-01-27","o":176.19,"h":182.93,"l":174.51,"c":182.42,"v":219100},{"d":"2015-01-28","o":183.42,"h":185.3,"l":175.71,"c":176.61,"v":254200},{"d":"2015-01-29","o":177.5,"h":180.97,"l":173.58,"c":180.69,"v":234100},{"d":"2015-01-30","o":178.88,"h":183.97,"l":175.05,"c":181.27,"v":301000},{"d":"2015-02-02","o":180.25,"h":180.52,"l":174.05,"c":179.73,"v":222200},{"d":"2015-02-03","o":179.46,"h":180.7,"l":173.43,"c":173.83,"v":267900},{"d":"2015-02-04","o":174,"h":180.19,"l":173.83,"c":179,"v":168000},{"d":"2015-02-05","o":179.93,"h":179.95,"l":175.11,"c":177.74,"v":148100},{"d":"2015-02-06","o":176.92,"h":180,"l":175.54,"c":176.94,"v":144500},{"d":"2015-02-09","o":175.85,"h":176.65,"l":173.13,"c":175.31,"v":85500},{"d":"2015-02-10","o":176.71,"h":180,"l":176.23,"c":179.05,"v":117500},{"d":"2015-02-11","o":179.05,"h":182.45,"l":178,"c":181.52,"v":129600},{"d":"2015-02-12","o":183.55,"h":184.09,"l":179.36,"c":182.49,"v":112200},{"d":"2015-02-13","o":181.79,"h":181.79,"l":177.8,"c":178.42,"v":131000},{"d":"2015-02-17","o":177.91,"h":180,"l":173.77,"c":174.8,"v":113900},{"d":"2015-02-18","o":174.8,"h":176.78,"l":173.13,"c":176.72,"v":147300},{"d":"2015-02-19","o":179.12,"h":181.74,"l":178.66,"c":180.55,"v":152300},{"d":"2015-02-20","o":181.27,"h":184.99,"l":180.09,"c":184.79,"v":94200},{"d":"2015-02-23","o":185.62,"h":188,"l":182.6,"c":186.28,"v":139400},{"d":"2015-02-24","o":185.35,"h":188.81,"l":184.68,"c":188.59,"v":92600},{"d":"2015-02-25","o":189.62,"h":189.62,"l":180.87,"c":181.47,"v":104200},{"d":"2015-02-26","o":181.96,"h":184.85,"l":180.57,"c":184.55,"v":92000},{"d":"2015-02-27","o":183.72,"h":186.46,"l":182.08,"c":183.62,"v":138600},{"d":"2015-03-02","o":183.69,"h":187.81,"l":183,"c":186.77,"v":110500},{"d":"2015-03-03","o":185.57,"h":187.25,"l":183.09,"c":186.49,"v":127400},{"d":"2015-03-04","o":185.22,"h":186.16,"l":183.51,"c":184.8,"v":92800},{"d":"2015-03-05","o":185.04,"h":190,"l":183.71,"c":189.73,"v":124300},{"d":"2015-03-06","o":189.34,"h":190.29,"l":185.58,"c":186.15,"v":150500},{"d":"2015-03-09","o":187,"h":192.06,"l":186.77,"c":191.24,"v":140600},{"d":"2015-03-10","o":191.04,"h":193.53,"l":187.6,"c":191.76,"v":133900},{"d":"2015-03-11","o":191.77,"h":192.74,"l":190.06,"c":192.13,"v":126600},{"d":"2015-03-12","o":192.3,"h":197.48,"l":190.48,"c":195.75,"v":162400},{"d":"2015-03-13","o":195.74,"h":197.49,"l":193.48,"c":194.95,"v":125400},{"d":"2015-03-16","o":194.94,"h":197.19,"l":193.57,"c":195.91,"v":185800},{"d":"2015-03-17","o":195.61,"h":197.6,"l":194.36,"c":197.33,"v":202400},{"d":"2015-03-18","o":197.43,"h":199.2,"l":192.52,"c":194,"v":179500},{"d":"2015-03-19","o":194.75,"h":197.33,"l":193.04,"c":193.7,"v":149100},{"d":"2015-03-20","o":195.1,"h":195.86,"l":191.71,"c":194.67,"v":242000},{"d":"2015-03-23","o":195.34,"h":197.13,"l":192.8,"c":196.32,"v":177500},{"d":"2015-03-24","o":195.48,"h":197.41,"l":193.3,"c":194.89,"v":108000},{"d":"2015-03-25","o":196.98,"h":196.98,"l":187.82,"c":188.7,"v":99500},{"d":"2015-03-26","o":186.47,"h":189.83,"l":182.64,"c":188.23,"v":83000},{"d":"2015-03-27","o":188.92,"h":194.93,"l":188.92,"c":192.45,"v":85300},{"d":"2015-03-30","o":192.74,"h":195.87,"l":191.66,"c":194.97,"v":82300},{"d":"2015-03-31","o":194.6,"h":194.94,"l":189.66,"c":192.29,"v":118000},{"d":"2015-04-01","o":191.38,"h":191.4,"l":179.09,"c":179.65,"v":207400},{"d":"2015-04-02","o":180.87,"h":183.75,"l":161.37,"c":161.9,"v":503400},{"d":"2015-04-06","o":163.5,"h":169.79,"l":163.01,"c":166.61,"v":541600},{"d":"2015-04-07","o":166.4,"h":168.7,"l":164.5,"c":167.2,"v":199000},{"d":"2015-04-08","o":169,"h":171.94,"l":167.54,"c":169.45,"v":298800},{"d":"2015-04-09","o":169.68,"h":170.66,"l":166.46,"c":168.63,"v":206700},{"d":"2015-04-10","o":169.86,"h":169.86,"l":166.21,"c":168.22,"v":144100},{"d":"2015-04-13","o":167.5,"h":172.54,"l":167.5,"c":169.11,"v":124200},{"d":"2015-04-14","o":169.9,"h":169.9,"l":167.17,"c":168.14,"v":180800},{"d":"2015-04-15","o":169.16,"h":170.27,"l":167.26,"c":168.01,"v":159900},{"d":"2015-04-16","o":168.3,"h":172.09,"l":168,"c":168.44,"v":114200},{"d":"2015-04-17","o":167.76,"h":169.03,"l":166.67,"c":167.34,"v":117100},{"d":"2015-04-20","o":168.82,"h":169.96,"l":166.3,"c":168.86,"v":142100},{"d":"2015-04-21","o":170.06,"h":170.25,"l":167.88,"c":168.95,"v":144300},{"d":"2015-04-22","o":169,"h":170.94,"l":167.57,"c":167.85,"v":168700},{"d":"2015-04-23","o":170.35,"h":170.69,"l":164.06,"c":167.02,"v":192900},{"d":"2015-04-24","o":167.02,"h":169.11,"l":164.62,"c":168.12,"v":140600},{"d":"2015-04-27","o":167,"h":168.79,"l":161.17,"c":164.31,"v":172800},{"d":"2015-04-28","o":164,"h":167.07,"l":160.23,"c":164.42,"v":164600},{"d":"2015-04-29","o":164.12,"h":164.23,"l":156.3,"c":159.59,"v":130900},{"d":"2015-04-30","o":159.04,"h":160.92,"l":153.02,"c":153.76,"v":226800},{"d":"2015-05-01","o":153.93,"h":159.13,"l":153.75,"c":157.78,"v":205400},{"d":"2015-05-04","o":159,"h":161.64,"l":157.42,"c":159.92,"v":259400},{"d":"2015-05-05","o":159.14,"h":161.46,"l":155.01,"c":156.45,"v":168500},{"d":"2015-05-06","o":159.7,"h":159.7,"l":153.78,"c":158.28,"v":172000},{"d":"2015-05-07","o":157.66,"h":162.98,"l":156.21,"c":162.08,"v":154400},{"d":"2015-05-08","o":163.19,"h":166.34,"l":162.12,"c":164.44,"v":191300},{"d":"2015-05-11","o":164.5,"h":168.56,"l":164.5,"c":167.3,"v":125200},{"d":"2015-05-12","o":166.5,"h":167.25,"l":164.89,"c":166.01,"v":128300},{"d":"2015-05-13","o":166.85,"h":168.14,"l":164.3,"c":164.66,"v":118900},{"d":"2015-05-14","o":165.32,"h":167.23,"l":163.68,"c":166.66,"v":103000},{"d":"2015-05-15","o":167.08,"h":167.73,"l":165.02,"c":166.35,"v":125700},{"d":"2015-05-18","o":166.22,"h":167.29,"l":165.26,"c":166.48,"v":107000},{"d":"2015-05-19","o":166.87,"h":167.21,"l":163.23,"c":164.57,"v":169800},{"d":"2015-05-20","o":165.38,"h":165.38,"l":156.53,"c":157.32,"v":219500},{"d":"2015-05-21","o":157.03,"h":160.85,"l":156.26,"c":159.1,"v":180500},{"d":"2015-05-22","o":159.33,"h":161.95,"l":156.23,"c":157.53,"v":59600},{"d":"2015-05-26","o":157.68,"h":157.68,"l":151.07,"c":152.63,"v":135600},{"d":"2015-05-27","o":153.56,"h":155.24,"l":151.04,"c":154.64,"v":93100},{"d":"2015-05-28","o":154.25,"h":154.44,"l":152.05,"c":154.34,"v":95700},{"d":"2015-05-29","o":153.91,"h":157.79,"l":153.69,"c":157.47,"v":143400},{"d":"2015-06-01","o":157.6,"h":161.95,"l":155.45,"c":161.03,"v":167200},{"d":"2015-06-02","o":159.37,"h":160.98,"l":158.02,"c":158.94,"v":154400},{"d":"2015-06-03","o":159.74,"h":164.29,"l":159,"c":164.05,"v":119400},{"d":"2015-06-04","o":165,"h":166.83,"l":164.87,"c":165.74,"v":203000},{"d":"2015-06-05","o":165.95,"h":166.56,"l":164,"c":165.88,"v":142400},{"d":"2015-06-08","o":165.25,"h":165.25,"l":159.01,"c":160.29,"v":195500},{"d":"2015-06-09","o":158.7,"h":162.59,"l":153.76,"c":159.11,"v":184700},{"d":"2015-06-10","o":158.61,"h":164.37,"l":158.61,"c":162.84,"v":159100},{"d":"2015-06-11","o":163.55,"h":164.08,"l":160.94,"c":162.32,"v":83500},{"d":"2015-06-12","o":161.69,"h":165.77,"l":160.85,"c":165.25,"v":122300},{"d":"2015-06-15","o":163.72,"h":166.25,"l":160.1,"c":163.51,"v":140900},{"d":"2015-06-16","o":163.97,"h":168.21,"l":162.72,"c":167.5,"v":153100},{"d":"2015-06-17","o":167.09,"h":168.59,"l":166.31,"c":168.06,"v":113400},{"d":"2015-06-18","o":170.38,"h":178.31,"l":169.21,"c":178.02,"v":233600},{"d":"2015-06-19","o":177.81,"h":181.91,"l":177.17,"c":179.43,"v":209200},{"d":"2015-06-22","o":181.04,"h":181.19,"l":177.02,"c":179.45,"v":202800},{"d":"2015-06-23","o":179.45,"h":181.66,"l":176.38,"c":179.07,"v":117600},{"d":"2015-06-24","o":179.08,"h":180.06,"l":176.32,"c":178.49,"v":117800},{"d":"2015-06-25","o":179.31,"h":183.51,"l":178.95,"c":180.64,"v":234000},{"d":"2015-06-26","o":180.63,"h":181.31,"l":179.06,"c":179.55,"v":220600},{"d":"2015-06-29","o":178.15,"h":181.43,"l":175.79,"c":175.99,"v":156900},{"d":"2015-06-30","o":177,"h":181.25,"l":176.56,"c":177.88,"v":150800},{"d":"2015-07-01","o":180.43,"h":180.68,"l":175,"c":177.17,"v":218500},{"d":"2015-07-02","o":176.77,"h":179.5,"l":175.98,"c":177.15,"v":148500},{"d":"2015-07-06","o":176.02,"h":182.47,"l":176.02,"c":181.85,"v":239900},{"d":"2015-07-07","o":182,"h":184.11,"l":179.52,"c":182.92,"v":171200},{"d":"2015-07-08","o":182.96,"h":190.75,"l":180.19,"c":190.44,"v":208700},{"d":"2015-07-09","o":190.78,"h":193.91,"l":188,"c":188.81,"v":256000},{"d":"2015-07-10","o":190.16,"h":194.75,"l":190.16,"c":194.35,"v":274100},{"d":"2015-07-13","o":197.16,"h":199.48,"l":195.01,"c":195.6,"v":185600},{"d":"2015-07-14","o":195,"h":198,"l":192.26,"c":193.48,"v":277100},{"d":"2015-07-15","o":192.22,"h":200.59,"l":191.06,"c":197.85,"v":176100},{"d":"2015-07-16","o":199,"h":202.65,"l":196.35,"c":200.98,"v":167100},{"d":"2015-07-17","o":200.67,"h":204.03,"l":199.82,"c":202.99,"v":177100},{"d":"2015-07-20","o":204.43,"h":204.74,"l":200.17,"c":203.04,"v":260800},{"d":"2015-07-21","o":202.5,"h":204.63,"l":199.65,"c":203.73,"v":183800},{"d":"2015-07-22","o":204.47,"h":207.65,"l":203.88,"c":205,"v":249200},{"d":"2015-07-23","o":206.1,"h":208.89,"l":203.26,"c":205.05,"v":199000},{"d":"2015-07-24","o":205.2,"h":208.45,"l":202.29,"c":204.06,"v":119900},{"d":"2015-07-27","o":203.08,"h":204.96,"l":200.81,"c":203.42,"v":133100},{"d":"2015-07-28","o":203.32,"h":207.95,"l":202,"c":207.46,"v":182500},{"d":"2015-07-29","o":207.55,"h":209.8,"l":204.96,"c":205.61,"v":210800},{"d":"2015-07-30","o":210,"h":220.8,"l":205.47,"c":212.09,"v":512400},{"d":"2015-07-31","o":211.37,"h":215.48,"l":210,"c":212.73,"v":201900},{"d":"2015-08-03","o":215.67,"h":224.3,"l":213.51,"c":219.87,"v":307200},{"d":"2015-08-04","o":219.08,"h":220.66,"l":216.39,"c":220.07,"v":154400},{"d":"2015-08-05","o":221.26,"h":229.69,"l":221.07,"c":228.8,"v":237400},{"d":"2015-08-06","o":228.8,"h":232.67,"l":222.5,"c":223.96,"v":210900},{"d":"2015-08-07","o":222.96,"h":225.25,"l":219.72,"c":220,"v":200600},{"d":"2015-08-10","o":222.02,"h":225.34,"l":218.05,"c":221.99,"v":176900},{"d":"2015-08-11","o":221,"h":230.22,"l":221,"c":226.99,"v":156400},{"d":"2015-08-12","o":225.9,"h":227.8,"l":215.21,"c":226.01,"v":199900},{"d":"2015-08-13","o":227.67,"h":235.88,"l":224.64,"c":233.37,"v":224600},{"d":"2015-08-14","o":232.27,"h":232.97,"l":228.88,"c":232.87,"v":152300},{"d":"2015-08-17","o":230.55,"h":238.13,"l":229.07,"c":233.98,"v":175500},{"d":"2015-08-18","o":234.68,"h":237.39,"l":228.2,"c":228.84,"v":222700},{"d":"2015-08-19","o":228.8,"h":231.47,"l":225.2,"c":226.72,"v":317200},{"d":"2015-08-20","o":224.4,"h":225.04,"l":219.19,"c":219.92,"v":236600},{"d":"2015-08-21","o":215.71,"h":221.97,"l":212.57,"c":216.09,"v":290200},{"d":"2015-08-24","o":206.83,"h":218.05,"l":192.35,"c":209.27,"v":166600},{"d":"2015-08-25","o":216.97,"h":221.61,"l":211.36,"c":212.24,"v":173900},{"d":"2015-08-26","o":217.4,"h":219.95,"l":207.78,"c":215.93,"v":125200},{"d":"2015-08-27","o":218.7,"h":220.42,"l":203.57,"c":209.79,"v":305900},{"d":"2015-08-28","o":208.51,"h":211.66,"l":205.72,"c":208.41,"v":289700},{"d":"2015-08-31","o":207.9,"h":211.86,"l":202.03,"c":203.26,"v":246300},{"d":"2015-09-01","o":200.21,"h":203.37,"l":194.34,"c":195.79,"v":436600},{"d":"2015-09-02","o":197.3,"h":206.59,"l":196.23,"c":206.43,"v":267500},{"d":"2015-09-03","o":206.49,"h":209.59,"l":202.93,"c":203.87,"v":226100},{"d":"2015-09-04","o":201.78,"h":205.59,"l":200.19,"c":203.07,"v":225200},{"d":"2015-09-08","o":205.99,"h":211.95,"l":205.99,"c":210.85,"v":166700},{"d":"2015-09-09","o":213.34,"h":214.82,"l":206.95,"c":209.86,"v":160800},{"d":"2015-09-10","o":210.44,"h":212.04,"l":207.75,"c":208.49,"v":91700},{"d":"2015-09-11","o":207.9,"h":213.95,"l":207.9,"c":211.99,"v":143300},{"d":"2015-09-14","o":211.66,"h":214.37,"l":210.27,"c":211.87,"v":118200},{"d":"2015-09-15","o":213.13,"h":216.04,"l":210.51,"c":213.76,"v":148900},{"d":"2015-09-16","o":212.76,"h":214.82,"l":211.82,"c":212.88,"v":125900},{"d":"2015-09-17","o":213,"h":220.14,"l":211.52,"c":218.74,"v":163600},{"d":"2015-09-18","o":216.2,"h":220.7,"l":213.74,"c":218.09,"v":287200},{"d":"2015-09-21","o":218.7,"h":220.95,"l":214,"c":218.16,"v":86800},{"d":"2015-09-22","o":216.6,"h":216.6,"l":209.75,"c":212.12,"v":95200},{"d":"2015-09-23","o":213.49,"h":217.27,"l":209.03,"c":215.47,"v":113700},{"d":"2015-09-24","o":214.01,"h":217.4,"l":210.68,"c":214.8,"v":146000},{"d":"2015-09-25","o":217.03,"h":220.43,"l":215.08,"c":219.34,"v":167800},{"d":"2015-09-28","o":217.91,"h":219.26,"l":210,"c":213.03,"v":229700},{"d":"2015-09-29","o":213.32,"h":214.49,"l":209.45,"c":210.85,"v":204900},{"d":"2015-09-30","o":212.49,"h":217.45,"l":211.3,"c":216.25,"v":202900},{"d":"2015-10-01","o":215.36,"h":219.98,"l":212.3,"c":217.98,"v":124000},{"d":"2015-10-02","o":216.3,"h":220.46,"l":210.55,"c":215.59,"v":107700},{"d":"2015-10-05","o":216.56,"h":218.89,"l":213.27,"c":216.06,"v":182100},{"d":"2015-10-06","o":216.28,"h":216.28,"l":208,"c":208.6,"v":238200},{"d":"2015-10-07","o":209.95,"h":215.06,"l":207.15,"c":213.84,"v":172800},{"d":"2015-10-08","o":212.95,"h":214.23,"l":209.4,"c":212.66,"v":95800},{"d":"2015-10-09","o":211.45,"h":219.74,"l":210.94,"c":217.68,"v":96500},{"d":"2015-10-12","o":219.12,"h":228.79,"l":219.1,"c":227.86,"v":172800},{"d":"2015-10-13","o":224.98,"h":227.21,"l":218.41,"c":218.93,"v":136800},{"d":"2015-10-14","o":219.79,"h":221.87,"l":213.35,"c":214.83,"v":105300},{"d":"2015-10-15","o":215,"h":217.2,"l":212.6,"c":216.52,"v":140100},{"d":"2015-10-16","o":216.52,"h":216.52,"l":210.05,"c":214.75,"v":171800},{"d":"2015-10-19","o":214.83,"h":221.13,"l":213.18,"c":219.95,"v":107300},{"d":"2015-10-20","o":220.48,"h":221.02,"l":215,"c":217.66,"v":115100},{"d":"2015-10-21","o":219,"h":219.1,"l":214.21,"c":215.97,"v":143500},{"d":"2015-10-22","o":212.5,"h":212.5,"l":194,"c":201.01,"v":512500},{"d":"2015-10-23","o":201,"h":203.24,"l":199.38,"c":203.07,"v":159000},{"d":"2015-10-26","o":203.12,"h":205.85,"l":199.95,"c":201.64,"v":191200},{"d":"2015-10-27","o":201.59,"h":204.49,"l":197.94,"c":204.28,"v":175400},{"d":"2015-10-28","o":203.46,"h":204.02,"l":198.28,"c":199.95,"v":144400},{"d":"2015-10-29","o":199.93,"h":201.64,"l":197.16,"c":197.77,"v":180300},{"d":"2015-10-30","o":197.88,"h":199.82,"l":196.5,"c":197.45,"v":168700},{"d":"2015-11-02","o":198.37,"h":199,"l":195.13,"c":195.35,"v":189200},{"d":"2015-11-03","o":195.33,"h":196.13,"l":192.9,"c":195.56,"v":235100},{"d":"2015-11-04","o":195,"h":196.86,"l":191,"c":195.7,"v":125800},{"d":"2015-11-05","o":196.42,"h":199.63,"l":196.38,"c":198.96,"v":79800},{"d":"2015-11-06","o":198.1,"h":203.19,"l":197.52,"c":202.9,"v":95300},{"d":"2015-11-09","o":202.02,"h":202.75,"l":195.53,"c":196.27,"v":105600},{"d":"2015-11-10","o":196.66,"h":198.97,"l":191.1,"c":194.75,"v":163300},{"d":"2015-11-11","o":194.71,"h":195.98,"l":189.13,"c":190.18,"v":178600},{"d":"2015-11-12","o":189.35,"h":195.07,"l":184.35,"c":184.95,"v":224200},{"d":"2015-11-13","o":183.17,"h":188.22,"l":181.5,"c":185.17,"v":132600},{"d":"2015-11-16","o":184.04,"h":186.63,"l":182.28,"c":185.62,"v":106700},{"d":"2015-11-17","o":186.44,"h":191.77,"l":186,"c":186.57,"v":123000},{"d":"2015-11-18","o":187.77,"h":190.69,"l":183.73,"c":190.14,"v":142800},{"d":"2015-11-19","o":190.48,"h":193.27,"l":190.01,"c":191.59,"v":110900},{"d":"2015-11-20","o":192.59,"h":197.65,"l":192.33,"c":197.57,"v":113100},{"d":"2015-11-23","o":197.97,"h":200.4,"l":197.15,"c":200.08,"v":125900},{"d":"2015-11-24","o":197.21,"h":204.46,"l":187.17,"c":189.83,"v":182800},{"d":"2015-11-25","o":189.83,"h":191.27,"l":188.11,"c":190.44,"v":139100},{"d":"2015-11-27","o":190.91,"h":196.11,"l":189.86,"c":193.28,"v":38600},{"d":"2015-11-30","o":185.88,"h":193.36,"l":174.24,"c":175.13,"v":371000},{"d":"2015-12-01","o":175.45,"h":189.5,"l":174.6,"c":178.16,"v":206700},{"d":"2015-12-02","o":177.16,"h":177.95,"l":169.02,"c":177.07,"v":312400},{"d":"2015-12-03","o":177.5,"h":181.81,"l":172.72,"c":173.07,"v":165500},{"d":"2015-12-04","o":173.24,"h":180.61,"l":173.24,"c":177.32,"v":119900},{"d":"2015-12-07","o":177.98,"h":179.88,"l":175.48,"c":176.94,"v":155700},{"d":"2015-12-08","o":175.53,"h":177.12,"l":172.89,"c":175.4,"v":120100},{"d":"2015-12-09","o":174.59,"h":177.59,"l":170.27,"c":171.43,"v":144200},{"d":"2015-12-10","o":170.83,"h":178.78,"l":170.58,"c":177.09,"v":150600},{"d":"2015-12-11","o":173.57,"h":179.75,"l":169.04,"c":169.98,"v":122000},{"d":"2015-12-14","o":169.58,"h":175.63,"l":169.58,"c":173.64,"v":171800},{"d":"2015-12-15","o":176.13,"h":179.99,"l":175.13,"c":178.03,"v":150300},{"d":"2015-12-16","o":177.34,"h":179.75,"l":171.21,"c":175.1,"v":140900},{"d":"2015-12-17","o":175.87,"h":176.18,"l":171.98,"c":172.3,"v":103600},{"d":"2015-12-18","o":172.1,"h":174.08,"l":167.97,"c":168.29,"v":175100},{"d":"2015-12-21","o":169.86,"h":175.21,"l":169.86,"c":174.92,"v":101200},{"d":"2015-12-22","o":175.98,"h":176.35,"l":169.13,"c":172.22,"v":120100},{"d":"2015-12-23","o":173.54,"h":173.54,"l":169.58,"c":172.34,"v":128300},{"d":"2015-12-24","o":171.02,"h":175.66,"l":170.59,"c":173.24,"v":52500},{"d":"2015-12-28","o":173.9,"h":175.54,"l":172.08,"c":173.55,"v":150400},{"d":"2015-12-29","o":174.27,"h":177.28,"l":173.11,"c":176.43,"v":98800},{"d":"2015-12-30","o":176.67,"h":177.22,"l":172.17,"c":172.36,"v":95000},{"d":"2015-12-31","o":171.78,"h":171.78,"l":166.59,"c":167.83,"v":162400},{"d":"2016-01-04","o":164.79,"h":167.27,"l":155.64,"c":161.05,"v":264800},{"d":"2016-01-05","o":161.76,"h":164.43,"l":159.1,"c":160.92,"v":228300},{"d":"2016-01-06","o":159,"h":163.12,"l":157.97,"c":158.04,"v":225400},{"d":"2016-01-07","o":155.84,"h":158.45,"l":150.3,"c":150.53,"v":309800},{"d":"2016-01-08","o":148.98,"h":154.01,"l":147.49,"c":147.66,"v":384000},{"d":"2016-01-11","o":149.25,"h":159.91,"l":149.06,"c":159.4,"v":258400},{"d":"2016-01-12","o":160.18,"h":163.61,"l":158.54,"c":161.24,"v":263500},{"d":"2016-01-13","o":161.65,"h":161.65,"l":153.74,"c":155.59,"v":316200},{"d":"2016-01-14","o":155.42,"h":162.11,"l":151.68,"c":161.32,"v":270900},{"d":"2016-01-15","o":156.55,"h":161.35,"l":155.13,"c":158.76,"v":260800},{"d":"2016-01-19","o":160.36,"h":162.65,"l":153.1,"c":156.19,"v":221000},{"d":"2016-01-20","o":155.22,"h":167.35,"l":153.54,"c":163.98,"v":317800},{"d":"2016-01-21","o":164.06,"h":165.72,"l":154.53,"c":158.15,"v":379600},{"d":"2016-01-22","o":159.91,"h":164.4,"l":156.5,"c":160.51,"v":184600},{"d":"2016-01-25","o":159.76,"h":162.13,"l":157.5,"c":158.99,"v":236300},{"d":"2016-01-26","o":159.09,"h":163.85,"l":158.07,"c":162.2,"v":234200},{"d":"2016-01-27","o":162.66,"h":165.99,"l":157.5,"c":158.5,"v":204500},{"d":"2016-01-28","o":141,"h":158.88,"l":134.64,"c":152.77,"v":454100},{"d":"2016-01-29","o":152.78,"h":162.46,"l":151.44,"c":160.47,"v":362900},{"d":"2016-02-01","o":159.66,"h":169.43,"l":158.85,"c":166.65,"v":385700},{"d":"2016-02-02","o":165.45,"h":169.24,"l":158.25,"c":160.83,"v":235000},{"d":"2016-02-03","o":162.98,"h":162.98,"l":154.83,"c":160.15,"v":206800},{"d":"2016-02-04","o":160.1,"h":160.1,"l":153.25,"c":158.43,"v":311600},{"d":"2016-02-05","o":157.38,"h":162.75,"l":148,"c":148.65,"v":189700},{"d":"2016-02-08","o":146.98,"h":149.1,"l":144.73,"c":147.73,"v":136300},{"d":"2016-02-09","o":145.75,"h":152.2,"l":145.36,"c":150.34,"v":87800},{"d":"2016-02-10","o":151.97,"h":154.77,"l":150.24,"c":151.61,"v":111700},{"d":"2016-02-11","o":148.93,"h":156.26,"l":145.1,"c":152.95,"v":87600},{"d":"2016-02-12","o":153.99,"h":156.61,"l":151.52,"c":154.53,"v":160100},{"d":"2016-02-16","o":155.42,"h":156.58,"l":151.3,"c":155.47,"v":123300},{"d":"2016-02-17","o":155.95,"h":160,"l":154.55,"c":155.62,"v":135300},{"d":"2016-02-18","o":155.89,"h":159.99,"l":154.05,"c":157.45,"v":139000},{"d":"2016-02-19","o":156.66,"h":161.2,"l":156.15,"c":158.36,"v":120000},{"d":"2016-02-22","o":159.65,"h":162.4,"l":156.18,"c":158.06,"v":151300},{"d":"2016-02-23","o":157.83,"h":161.66,"l":157.79,"c":161.19,"v":103800},{"d":"2016-02-24","o":159.94,"h":164.91,"l":158.7,"c":164.71,"v":100000},{"d":"2016-02-25","o":165,"h":169.75,"l":163.19,"c":169.3,"v":131100},{"d":"2016-02-26","o":170,"h":170,"l":161.43,"c":163.02,"v":135700},{"d":"2016-02-29","o":162.77,"h":165,"l":162,"c":163.88,"v":175200},{"d":"2016-03-01","o":165.62,"h":171.17,"l":164.8,"c":170.97,"v":136700},{"d":"2016-03-02","o":171.94,"h":171.94,"l":167.5,"c":169.83,"v":125600},{"d":"2016-03-03","o":170.55,"h":173.16,"l":168.55,"c":172.73,"v":199700},{"d":"2016-03-04","o":172.7,"h":174.16,"l":169.08,"c":172,"v":167200},{"d":"2016-03-07","o":171.14,"h":171.71,"l":168.8,"c":170.14,"v":174500},{"d":"2016-03-08","o":168.39,"h":170.48,"l":166.3,"c":166.84,"v":180100},{"d":"2016-03-09","o":166.9,"h":168.54,"l":165.35,"c":167.35,"v":157700},{"d":"2016-03-10","o":167.88,"h":171.7,"l":163.73,"c":167.4,"v":336000},{"d":"2016-03-11","o":168.66,"h":171.36,"l":167.51,"c":169.97,"v":127200},{"d":"2016-03-14","o":169.61,"h":170.71,"l":167.01,"c":168.8,"v":124400},{"d":"2016-03-15","o":167.33,"h":170.32,"l":167.07,"c":170.11,"v":217800},{"d":"2016-03-16","o":169.11,"h":173.04,"l":169.11,"c":172.42,"v":154500},{"d":"2016-03-17","o":171.79,"h":172.06,"l":167.01,"c":169.19,"v":90200},{"d":"2016-03-18","o":170.14,"h":174.85,"l":170.14,"c":173.1,"v":281400},{"d":"2016-03-21","o":172.53,"h":175.59,"l":172.13,"c":175.01,"v":143000},{"d":"2016-03-22","o":173.46,"h":176.45,"l":172.25,"c":174.36,"v":126000},{"d":"2016-03-23","o":174.65,"h":179.11,"l":173.72,"c":174.83,"v":105400},{"d":"2016-03-24","o":174.09,"h":175,"l":171.38,"c":172.85,"v":111400},{"d":"2016-03-28","o":173.35,"h":177.38,"l":173,"c":176.22,"v":77800},{"d":"2016-03-29","o":176.24,"h":181.47,"l":175.36,"c":180.81,"v":162800},{"d":"2016-03-30","o":181.34,"h":182.5,"l":177.94,"c":180,"v":103300},{"d":"2016-03-31","o":179.55,"h":182.24,"l":177.52,"c":178.06,"v":102400},{"d":"2016-04-01","o":176.31,"h":176.59,"l":174.06,"c":175.28,"v":109400},{"d":"2016-04-04","o":175.45,"h":177.86,"l":172.92,"c":173.45,"v":117200},{"d":"2016-04-05","o":171.76,"h":175.88,"l":171.32,"c":171.81,"v":102000},{"d":"2016-04-06","o":171.94,"h":171.94,"l":166.75,"c":170.49,"v":115500},{"d":"2016-04-07","o":170.4,"h":175.76,"l":170.17,"c":172.22,"v":118600},{"d":"2016-04-08","o":173.25,"h":176.33,"l":171.65,"c":174.12,"v":98000},{"d":"2016-04-11","o":174.67,"h":178.56,"l":174.15,"c":174.66,"v":79300},{"d":"2016-04-12","o":174.56,"h":178.91,"l":174.56,"c":177.71,"v":127300},{"d":"2016-04-13","o":179.13,"h":179.99,"l":177.45,"c":179.68,"v":100900},{"d":"2016-04-14","o":180,"h":182.49,"l":178.85,"c":181.07,"v":95600},{"d":"2016-04-15","o":178.59,"h":179.96,"l":175.39,"c":178.11,"v":119500},{"d":"2016-04-18","o":178.12,"h":182.06,"l":178.03,"c":181.75,"v":107100},{"d":"2016-04-19","o":182.6,"h":183.91,"l":178,"c":178.27,"v":95500},{"d":"2016-04-20","o":178.15,"h":182.67,"l":175.94,"c":176.32,"v":123800},{"d":"2016-04-21","o":176.61,"h":178.71,"l":171.22,"c":174.29,"v":189900},{"d":"2016-04-22","o":173.04,"h":175.75,"l":166.63,"c":168.09,"v":171700},{"d":"2016-04-25","o":168.1,"h":168.95,"l":165.87,"c":167.73,"v":106600},{"d":"2016-04-26","o":167.96,"h":171.46,"l":167.4,"c":170.36,"v":100100},{"d":"2016-04-27","o":169.86,"h":171.77,"l":166.83,"c":168.46,"v":127400},{"d":"2016-04-28","o":170.05,"h":175.76,"l":164.99,"c":165.9,"v":173000},{"d":"2016-04-29","o":164.88,"h":165,"l":158.87,"c":160.57,"v":167200},{"d":"2016-05-02","o":161,"h":162.8,"l":157.78,"c":159.21,"v":169000},{"d":"2016-05-03","o":158.39,"h":160,"l":153.65,"c":157.54,"v":220900},{"d":"2016-05-04","o":156.54,"h":158.15,"l":153.43,"c":154.2,"v":141300},{"d":"2016-05-05","o":154.74,"h":156.88,"l":153.64,"c":153.82,"v":118200},{"d":"2016-05-06","o":153.17,"h":154.38,"l":147.22,"c":151.43,"v":153500},{"d":"2016-05-09","o":151.18,"h":155.46,"l":149.64,"c":152.28,"v":190500},{"d":"2016-05-10","o":153.01,"h":154.6,"l":151.57,"c":152.6,"v":113600},{"d":"2016-05-11","o":152.06,"h":152.49,"l":146.05,"c":146.55,"v":118500},{"d":"2016-05-12","o":146.8,"h":147.26,"l":138.46,"c":140.42,"v":215800},{"d":"2016-05-13","o":140.68,"h":144.21,"l":140.5,"c":142.65,"v":133300},{"d":"2016-05-16","o":143.63,"h":146,"l":141.22,"c":144.88,"v":137000},{"d":"2016-05-17","o":144.5,"h":147.48,"l":142.09,"c":143.4,"v":158400},{"d":"2016-05-18","o":141.69,"h":145.5,"l":140.83,"c":142.32,"v":122200},{"d":"2016-05-19","o":141.48,"h":143.92,"l":138.14,"c":140.71,"v":96200},{"d":"2016-05-20","o":140.83,"h":141.55,"l":139.01,"c":140.03,"v":144600},{"d":"2016-05-23","o":140.35,"h":141.22,"l":137.84,"c":138.15,"v":80000},{"d":"2016-05-24","o":139.02,"h":139.6,"l":137.42,"c":138.97,"v":115500},{"d":"2016-05-25","o":139.45,"h":142.15,"l":138.72,"c":139.12,"v":122200},{"d":"2016-05-26","o":139.44,"h":139.44,"l":135.57,"c":136.49,"v":221100},{"d":"2016-05-27","o":137.13,"h":139.85,"l":136.47,"c":139.67,"v":168300},{"d":"2016-05-31","o":140.05,"h":140.92,"l":137.19,"c":139.02,"v":185300},{"d":"2016-06-01","o":138.99,"h":142.78,"l":138.5,"c":142.67,"v":264800},{"d":"2016-06-02","o":142.29,"h":144.79,"l":139.87,"c":140.39,"v":175500},{"d":"2016-06-03","o":140.55,"h":140.55,"l":136.04,"c":138.61,"v":132800},{"d":"2016-06-06","o":138.96,"h":140.48,"l":138.17,"c":140.13,"v":133700},{"d":"2016-06-07","o":140.77,"h":144.67,"l":139.15,"c":143.55,"v":162400},{"d":"2016-06-08","o":143.42,"h":153.45,"l":143.42,"c":152.92,"v":351800},{"d":"2016-06-09","o":152.42,"h":155.32,"l":149.21,"c":150.74,"v":189500},{"d":"2016-06-10","o":149.39,"h":152.13,"l":147,"c":148.67,"v":127200},{"d":"2016-06-13","o":146.01,"h":148.64,"l":145.17,"c":145.85,"v":121700},{"d":"2016-06-14","o":147.08,"h":150.93,"l":146.74,"c":148.93,"v":162400},{"d":"2016-06-15","o":149.04,"h":149.35,"l":145.97,"c":146.48,"v":177600},{"d":"2016-06-16","o":145.87,"h":147.22,"l":144.45,"c":146.13,"v":150700},{"d":"2016-06-17","o":146.07,"h":146.89,"l":143.22,"c":143.9,"v":252200},{"d":"2016-06-20","o":145.53,"h":146.97,"l":142.37,"c":143.99,"v":129300},{"d":"2016-06-21","o":145.09,"h":146.27,"l":143.61,"c":145.07,"v":149500},{"d":"2016-06-22","o":145.54,"h":147.58,"l":142.54,"c":143.34,"v":129600},{"d":"2016-06-23","o":144.7,"h":146.48,"l":142.44,"c":143.51,"v":128800},{"d":"2016-06-24","o":136.72,"h":142.66,"l":136.25,"c":141.5,"v":175300},{"d":"2016-06-27","o":142.46,"h":143.76,"l":135.87,"c":138.55,"v":210100},{"d":"2016-06-28","o":139.39,"h":143.83,"l":138,"c":141.45,"v":176900},{"d":"2016-06-29","o":143,"h":147.45,"l":142.5,"c":145.51,"v":172600},{"d":"2016-06-30","o":146.55,"h":151.56,"l":143.28,"c":151.5,"v":200900},{"d":"2016-07-01","o":151.62,"h":152.81,"l":148.67,"c":148.78,"v":138400},{"d":"2016-07-05","o":147.5,"h":147.5,"l":143.31,"c":144.52,"v":200700},{"d":"2016-07-06","o":143.02,"h":145.96,"l":137.84,"c":145.49,"v":312800},{"d":"2016-07-07","o":144.74,"h":148.24,"l":144.02,"c":145.68,"v":206300},{"d":"2016-07-08","o":147.06,"h":150.51,"l":146.5,"c":148.18,"v":176900},{"d":"2016-07-11","o":148.59,"h":149.98,"l":146.46,"c":146.93,"v":178000},{"d":"2016-07-12","o":149.44,"h":149.94,"l":145.69,"c":148.5,"v":252900},{"d":"2016-07-13","o":149.83,"h":150.5,"l":146.27,"c":147.16,"v":118200},{"d":"2016-07-14","o":147.98,"h":151.37,"l":146.42,"c":149.57,"v":203900},{"d":"2016-07-15","o":150.37,"h":150.37,"l":146.82,"c":148.03,"v":193200},{"d":"2016-07-18","o":148.03,"h":148.44,"l":147.11,"c":147.26,"v":138700},{"d":"2016-07-19","o":146.67,"h":147.3,"l":144.26,"c":144.4,"v":135300},{"d":"2016-07-20","o":145.06,"h":145.85,"l":141.29,"c":141.45,"v":171100},{"d":"2016-07-21","o":140.74,"h":140.74,"l":137.45,"c":139.98,"v":613600},{"d":"2016-07-22","o":141,"h":143.78,"l":140.68,"c":142.81,"v":289500},{"d":"2016-07-25","o":142.45,"h":143.54,"l":140.94,"c":141.39,"v":108500},{"d":"2016-07-26","o":141.3,"h":141.85,"l":140.12,"c":140.6,"v":184000},{"d":"2016-07-27","o":141.13,"h":141.34,"l":133.89,"c":134.2,"v":409400},{"d":"2016-07-28","o":134.66,"h":135.51,"l":132.95,"c":134.9,"v":245000},{"d":"2016-07-29","o":135.03,"h":136.98,"l":128.86,"c":129.77,"v":318500},{"d":"2016-08-01","o":128.77,"h":130.45,"l":125.81,"c":128.26,"v":270300},{"d":"2016-08-02","o":127.83,"h":130.04,"l":122.19,"c":123.24,"v":327200},{"d":"2016-08-03","o":123.5,"h":124.52,"l":121.7,"c":122.82,"v":193700},{"d":"2016-08-04","o":123.32,"h":125.65,"l":122.83,"c":124.89,"v":229100},{"d":"2016-08-05","o":126.03,"h":129.64,"l":126.03,"c":129.05,"v":151600},{"d":"2016-08-08","o":129.87,"h":130.44,"l":127.24,"c":128.28,"v":181800},{"d":"2016-08-09","o":127.88,"h":128.29,"l":123.93,"c":125.17,"v":151400},{"d":"2016-08-10","o":125.2,"h":125.99,"l":123.74,"c":125.9,"v":97800},{"d":"2016-08-11","o":127.01,"h":128,"l":125.15,"c":126.67,"v":114700},{"d":"2016-08-12","o":126.39,"h":127.77,"l":125.49,"c":126.63,"v":109800},{"d":"2016-08-15","o":127.3,"h":129.52,"l":126.61,"c":128.51,"v":113300},{"d":"2016-08-16","o":128.58,"h":129.94,"l":128,"c":129.62,"v":148400},{"d":"2016-08-17","o":129.13,"h":130.18,"l":127.99,"c":130.05,"v":117500},{"d":"2016-08-18","o":129.66,"h":132.13,"l":129.09,"c":132.03,"v":146600},{"d":"2016-08-19","o":131.35,"h":135.12,"l":130.94,"c":133.53,"v":173100},{"d":"2016-08-22","o":132.65,"h":133.05,"l":131.02,"c":131.06,"v":156300},{"d":"2016-08-23","o":131.18,"h":133.18,"l":131,"c":132.93,"v":99900},{"d":"2016-08-24","o":132.38,"h":135.02,"l":132.1,"c":134.37,"v":91300},{"d":"2016-08-25","o":133.75,"h":136.48,"l":133.75,"c":136.38,"v":133300},{"d":"2016-08-26","o":136.63,"h":136.78,"l":135.62,"c":136.37,"v":158600},{"d":"2016-08-29","o":136.81,"h":137.37,"l":134.08,"c":135.57,"v":100800},{"d":"2016-08-30","o":135.25,"h":139.56,"l":135.25,"c":137.68,"v":119100},{"d":"2016-08-31","o":139.89,"h":139.89,"l":136.07,"c":138.24,"v":90500},{"d":"2016-09-01","o":137.84,"h":139.03,"l":135.8,"c":136.41,"v":99600},{"d":"2016-09-02","o":136.55,"h":137.42,"l":135,"c":136.37,"v":89100},{"d":"2016-09-06","o":136.14,"h":136.15,"l":133.79,"c":134.99,"v":113500},{"d":"2016-09-07","o":136.48,"h":147.55,"l":136.41,"c":146.01,"v":178200},{"d":"2016-09-08","o":145.42,"h":147.52,"l":144.35,"c":146.03,"v":84100},{"d":"2016-09-09","o":144.4,"h":146.18,"l":141.92,"c":142.13,"v":85800},{"d":"2016-09-12","o":141.62,"h":142.34,"l":138.9,"c":141.82,"v":149700},{"d":"2016-09-13","o":141.14,"h":142.59,"l":138.19,"c":138.66,"v":101800},{"d":"2016-09-14","o":138.58,"h":138.98,"l":133.91,"c":134.16,"v":83100},{"d":"2016-09-15","o":133.65,"h":135.26,"l":132.53,"c":133.23,"v":104300},{"d":"2016-09-16","o":134.16,"h":134.82,"l":130.25,"c":130.7,"v":165000},{"d":"2016-09-19","o":130.9,"h":132,"l":129.27,"c":129.96,"v":78800},{"d":"2016-09-20","o":130.54,"h":132.5,"l":128,"c":129.73,"v":161600},{"d":"2016-09-21","o":130.49,"h":134.84,"l":127.51,"c":130.5,"v":138900},{"d":"2016-09-22","o":130.5,"h":132.31,"l":127.5,"c":127.87,"v":209600},{"d":"2016-09-23","o":131.02,"h":134.51,"l":128.24,"c":133.7,"v":235000},{"d":"2016-09-26","o":132.63,"h":134.6,"l":130.01,"c":130.23,"v":104000},{"d":"2016-09-27","o":130.08,"h":134.12,"l":130.08,"c":134.05,"v":110800},{"d":"2016-09-28","o":134.6,"h":137.45,"l":131.82,"c":132.72,"v":175900},{"d":"2016-09-29","o":132.93,"h":133.37,"l":129.76,"c":130.35,"v":108900},{"d":"2016-09-30","o":130.08,"h":132.93,"l":129.95,"c":132.07,"v":108400},{"d":"2016-10-03","o":132.09,"h":136.32,"l":131.45,"c":135.67,"v":116900},{"d":"2016-10-04","o":136,"h":141.24,"l":135.95,"c":140.19,"v":145300},{"d":"2016-10-05","o":140.73,"h":141.82,"l":139.04,"c":139.63,"v":111200},{"d":"2016-10-06","o":139.75,"h":142.9,"l":138.29,"c":142.36,"v":136900},{"d":"2016-10-07","o":143.37,"h":149.24,"l":143.24,"c":144.93,"v":352600},{"d":"2016-10-10","o":144.93,"h":150.03,"l":144.93,"c":149.25,"v":111100},{"d":"2016-10-11","o":149.39,"h":150.53,"l":147.61,"c":148.81,"v":138900},{"d":"2016-10-12","o":149.5,"h":150.4,"l":148.58,"c":149.42,"v":178300},{"d":"2016-10-13","o":149.18,"h":154.02,"l":146.96,"c":153.45,"v":137900},{"d":"2016-10-14","o":153.99,"h":154.05,"l":150.62,"c":152.98,"v":103500},{"d":"2016-10-17","o":153.35,"h":155,"l":152.75,"c":153.1,"v":106500},{"d":"2016-10-18","o":153.85,"h":155.5,"l":152.6,"c":154.45,"v":117100},{"d":"2016-10-19","o":154.3,"h":157.6,"l":152.65,"c":157.2,"v":116600},{"d":"2016-10-20","o":157.25,"h":158,"l":153.15,"c":155.75,"v":96000},{"d":"2016-10-21","o":155.1,"h":156.45,"l":154.05,"c":155.55,"v":91200},{"d":"2016-10-24","o":156.85,"h":156.85,"l":154.15,"c":154.95,"v":69700},{"d":"2016-10-25","o":154.45,"h":156.95,"l":152.65,"c":153.9,"v":91900},{"d":"2016-10-26","o":153.1,"h":156.1,"l":150,"c":153.95,"v":107900},{"d":"2016-10-27","o":142.9,"h":150,"l":133.15,"c":133.95,"v":441600},{"d":"2016-10-28","o":133.65,"h":137.8,"l":133.56,"c":136.1,"v":135200},{"d":"2016-10-31","o":137.5,"h":138.3,"l":133.3,"c":137.9,"v":187800},{"d":"2016-11-01","o":137.7,"h":137.7,"l":134.15,"c":135.55,"v":122100},{"d":"2016-11-02","o":135.55,"h":137.95,"l":134.5,"c":134.9,"v":98200},{"d":"2016-11-03","o":134.9,"h":137.3,"l":132.65,"c":135.15,"v":98200},{"d":"2016-11-04","o":135.55,"h":139.3,"l":135.25,"c":136.35,"v":91100},{"d":"2016-11-07","o":139.1,"h":142.18,"l":135.4,"c":140.2,"v":232000},{"d":"2016-11-08","o":140.2,"h":143.75,"l":136.7,"c":143.1,"v":159500},{"d":"2016-11-09","o":140.55,"h":148.1,"l":140.55,"c":147.6,"v":144800},{"d":"2016-11-10","o":148.85,"h":154.23,"l":148.55,"c":152.95,"v":154200},{"d":"2016-11-11","o":153.2,"h":157.2,"l":152.8,"c":156.65,"v":142900},{"d":"2016-11-14","o":157.25,"h":161.53,"l":156.35,"c":161.25,"v":111800},{"d":"2016-11-15","o":163.1,"h":163.6,"l":157.98,"c":158.45,"v":136500},{"d":"2016-11-16","o":157.3,"h":159,"l":154.95,"c":157.9,"v":103500},{"d":"2016-11-17","o":158.25,"h":161.2,"l":156.55,"c":160.8,"v":131000},{"d":"2016-11-18","o":162.15,"h":165.3,"l":161,"c":165.2,"v":142700},{"d":"2016-11-21","o":161.8,"h":164.55,"l":158.55,"c":163.75,"v":113900},{"d":"2016-11-22","o":164,"h":168.1,"l":164,"c":166.05,"v":189100},{"d":"2016-11-23","o":166.3,"h":169.6,"l":164,"c":169.3,"v":164500},{"d":"2016-11-25","o":169.85,"h":169.95,"l":167.55,"c":168.75,"v":41800},{"d":"2016-11-28","o":167.85,"h":168.6,"l":165,"c":167,"v":100900},{"d":"2016-11-29","o":168,"h":168.75,"l":165.5,"c":166.3,"v":141400},{"d":"2016-11-30","o":166.8,"h":166.8,"l":163.1,"c":163.4,"v":199700},{"d":"2016-12-01","o":163.65,"h":166.35,"l":159,"c":160.6,"v":140200},{"d":"2016-12-02","o":160.7,"h":163.35,"l":157.55,"c":161.35,"v":112500},{"d":"2016-12-05","o":162,"h":165.35,"l":157.5,"c":158.25,"v":148900},{"d":"2016-12-06","o":159.2,"h":162.8,"l":158.25,"c":162.35,"v":157700},{"d":"2016-12-07","o":162,"h":168.1,"l":161.3,"c":168.1,"v":189900},{"d":"2016-12-08","o":167.85,"h":171.35,"l":165.28,"c":171.05,"v":132800},{"d":"2016-12-09","o":171.3,"h":173.82,"l":170.45,"c":172.55,"v":163300},{"d":"2016-12-12","o":169.05,"h":171.5,"l":165.85,"c":166.4,"v":142000},{"d":"2016-12-13","o":166.85,"h":169.9,"l":165.2,"c":165.9,"v":94400},{"d":"2016-12-14","o":165.2,"h":168,"l":161.15,"c":165.75,"v":149800},{"d":"2016-12-15","o":164.75,"h":169.8,"l":162.95,"c":167,"v":148400},{"d":"2016-12-16","o":167,"h":171.1,"l":166.65,"c":167.8,"v":347600},{"d":"2016-12-19","o":168.5,"h":170.3,"l":165.85,"c":167,"v":91600},{"d":"2016-12-20","o":168.15,"h":169.95,"l":167.15,"c":169.85,"v":85600},{"d":"2016-12-21","o":169.6,"h":171.55,"l":167.3,"c":169.55,"v":63100},{"d":"2016-12-22","o":169.2,"h":170.4,"l":166.05,"c":166.05,"v":59900},{"d":"2016-12-23","o":166.55,"h":168.8,"l":166.4,"c":168.65,"v":42500},{"d":"2016-12-27","o":168.3,"h":172.05,"l":166.1,"c":169.75,"v":58200},{"d":"2016-12-28","o":169.95,"h":169.95,"l":164.95,"c":165.4,"v":50500},{"d":"2016-12-29","o":165.15,"h":167.6,"l":165.15,"c":166.2,"v":57000},{"d":"2016-12-30","o":166.55,"h":167.6,"l":164.85,"c":166.4,"v":77000},{"d":"2017-01-03","o":168.25,"h":169.05,"l":164.5,"c":166.1,"v":69000},{"d":"2017-01-04","o":167.1,"h":170.05,"l":165.6,"c":169.85,"v":126900},{"d":"2017-01-05","o":168.45,"h":171.05,"l":168.35,"c":168.8,"v":96200},{"d":"2017-01-06","o":169.35,"h":169.35,"l":165.65,"c":166.35,"v":127500},{"d":"2017-01-09","o":165.2,"h":171.55,"l":165.2,"c":168.5,"v":100200},{"d":"2017-01-10","o":169.05,"h":178.55,"l":168.5,"c":178.05,"v":124700},{"d":"2017-01-11","o":175.4,"h":182.25,"l":175.1,"c":180.4,"v":195000},{"d":"2017-01-12","o":179.85,"h":180,"l":175.45,"c":176.9,"v":129700},{"d":"2017-01-13","o":177.85,"h":179.05,"l":177,"c":177.75,"v":76200},{"d":"2017-01-17","o":177.15,"h":179.38,"l":175.7,"c":175.9,"v":93900},{"d":"2017-01-18","o":176.45,"h":178.55,"l":174.3,"c":178.55,"v":115700},{"d":"2017-01-19","o":178.85,"h":180.4,"l":175.55,"c":176.55,"v":109300},{"d":"2017-01-20","o":176.5,"h":178.73,"l":176.15,"c":177.5,"v":96600},{"d":"2017-01-23","o":177,"h":177.85,"l":173.7,"c":176.25,"v":79500},{"d":"2017-01-24","o":176.55,"h":176.8,"l":174.08,"c":174.35,"v":111500},{"d":"2017-01-25","o":175.95,"h":177.25,"l":173.4,"c":173.65,"v":71200},{"d":"2017-01-26","o":174.05,"h":178.43,"l":174.05,"c":176.4,"v":98600},{"d":"2017-01-27","o":177.5,"h":177.8,"l":170.05,"c":172.6,"v":123300},{"d":"2017-01-30","o":170.85,"h":173.25,"l":168.2,"c":172.9,"v":84000},{"d":"2017-01-31","o":171.35,"h":174.65,"l":169.9,"c":172,"v":192900},{"d":"2017-02-01","o":174,"h":178.45,"l":171,"c":172.4,"v":230900},{"d":"2017-02-02","o":171.65,"h":171.65,"l":157.5,"c":163,"v":385800},{"d":"2017-02-03","o":163.1,"h":164.75,"l":159.6,"c":162.1,"v":183900},{"d":"2017-02-06","o":161.6,"h":165.2,"l":161.2,"c":163.25,"v":83600},{"d":"2017-02-07","o":164.05,"h":165.65,"l":162.05,"c":164.7,"v":137200},{"d":"2017-02-08","o":164.6,"h":168.55,"l":164.05,"c":165.65,"v":92900},{"d":"2017-02-09","o":165.95,"h":172.8,"l":165,"c":169.15,"v":133400},{"d":"2017-02-10","o":170.1,"h":172.15,"l":168.5,"c":171.3,"v":80400},{"d":"2017-02-13","o":171.9,"h":174.7,"l":170.78,"c":174.65,"v":88900},{"d":"2017-02-14","o":173.7,"h":174.9,"l":171.3,"c":174.85,"v":111400},{"d":"2017-02-15","o":174.8,"h":178.05,"l":173.36,"c":174.85,"v":72400},{"d":"2017-02-16","o":175,"h":175.25,"l":172.6,"c":173.6,"v":103100},{"d":"2017-02-17","o":172.2,"h":174.9,"l":169.8,"c":171.4,"v":86300},{"d":"2017-02-21","o":171.9,"h":174,"l":170.5,"c":173.9,"v":76000},{"d":"2017-02-22","o":173.6,"h":174.35,"l":170.5,"c":172.95,"v":58700},{"d":"2017-02-23","o":173.65,"h":174.45,"l":170.95,"c":172.1,"v":68600},{"d":"2017-02-24","o":170.55,"h":173.75,"l":170.55,"c":173.55,"v":47800},{"d":"2017-02-27","o":173.1,"h":173.95,"l":170.3,"c":173.3,"v":86700},{"d":"2017-02-28","o":172.95,"h":175.1,"l":171.05,"c":174.1,"v":84200},{"d":"2017-03-01","o":176.25,"h":178.2,"l":174.9,"c":176.3,"v":112500},{"d":"2017-03-02","o":176,"h":177.85,"l":170.1,"c":170.4,"v":114200},{"d":"2017-03-03","o":170.15,"h":173.4,"l":164.35,"c":172.5,"v":97600},{"d":"2017-03-06","o":171.75,"h":171.79,"l":166.3,"c":168.75,"v":80800},{"d":"2017-03-07","o":168.1,"h":168.1,"l":161,"c":161.25,"v":158500},{"d":"2017-03-08","o":161.45,"h":162.45,"l":159.3,"c":160.55,"v":104100},{"d":"2017-03-09","o":160.4,"h":163.73,"l":158.85,"c":158.95,"v":78900},{"d":"2017-03-10","o":158.3,"h":160.9,"l":158.25,"c":160.4,"v":69500},{"d":"2017-03-13","o":159.55,"h":162.3,"l":158.3,"c":158.55,"v":70600},{"d":"2017-03-14","o":158.5,"h":160,"l":153.45,"c":154.3,"v":127700},{"d":"2017-03-15","o":153.75,"h":160.28,"l":153.4,"c":159.5,"v":92100},{"d":"2017-03-16","o":160,"h":160,"l":156.3,"c":156.95,"v":115000},{"d":"2017-03-17","o":156.9,"h":160.32,"l":154.6,"c":160,"v":166400},{"d":"2017-03-20","o":160,"h":160.55,"l":158.9,"c":159.85,"v":91200},{"d":"2017-03-21","o":160.35,"h":160.57,"l":156.7,"c":157.05,"v":140100},{"d":"2017-03-22","o":157.45,"h":158.95,"l":155.1,"c":158.65,"v":100100},{"d":"2017-03-23","o":158.6,"h":161.35,"l":157.65,"c":161.05,"v":112000},{"d":"2017-03-24","o":161.55,"h":163.73,"l":159.6,"c":162.5,"v":115400},{"d":"2017-03-27","o":159.65,"h":162.35,"l":158.1,"c":160.5,"v":68500},{"d":"2017-03-28","o":160.35,"h":162.16,"l":157.85,"c":161.25,"v":142900},{"d":"2017-03-29","o":161,"h":161.6,"l":159.05,"c":160.05,"v":97700},{"d":"2017-03-30","o":160.5,"h":161.78,"l":160.03,"c":161.35,"v":60300},{"d":"2017-03-31","o":161,"h":161.45,"l":154.05,"c":160.25,"v":95800},{"d":"2017-04-03","o":160.3,"h":162.55,"l":158.8,"c":159.95,"v":98700},{"d":"2017-04-04","o":159.6,"h":164,"l":156.75,"c":157.6,"v":95500},{"d":"2017-04-05","o":158.35,"h":159.75,"l":156.53,"c":157.85,"v":181000},{"d":"2017-04-06","o":157.85,"h":159.85,"l":156.2,"c":157.6,"v":102700},{"d":"2017-04-07","o":156.7,"h":158.4,"l":155.15,"c":155.35,"v":100100},{"d":"2017-04-10","o":155.8,"h":158.4,"l":155.05,"c":158.05,"v":191100},{"d":"2017-04-11","o":156,"h":156,"l":151.4,"c":154.65,"v":160300},{"d":"2017-04-12","o":153.8,"h":157.85,"l":153.8,"c":155.05,"v":110100},{"d":"2017-04-13","o":154.7,"h":154.78,"l":151.8,"c":152.05,"v":115000},{"d":"2017-04-17","o":152.8,"h":154.7,"l":152,"c":154.15,"v":84300},{"d":"2017-04-18","o":153.65,"h":157.5,"l":152.25,"c":157.25,"v":115300},{"d":"2017-04-19","o":157.95,"h":160.7,"l":157.8,"c":159.75,"v":116900},{"d":"2017-04-20","o":160.3,"h":161.15,"l":159.55,"c":160.85,"v":94700},{"d":"2017-04-21","o":161.3,"h":163.85,"l":161.05,"c":162.15,"v":77500},{"d":"2017-04-24","o":164.9,"h":165.59,"l":162.7,"c":165.05,"v":87200},{"d":"2017-04-25","o":166.05,"h":169.15,"l":163.55,"c":163.85,"v":145200},{"d":"2017-04-26","o":154,"h":154,"l":143.9,"c":149.65,"v":664000},{"d":"2017-04-27","o":149.65,"h":149.85,"l":145.3,"c":146.15,"v":232800},{"d":"2017-04-28","o":146,"h":149.15,"l":145.1,"c":145.4,"v":177300},{"d":"2017-05-01","o":145.8,"h":147.25,"l":144.45,"c":144.6,"v":150200},{"d":"2017-05-02","o":144.5,"h":146.35,"l":143.7,"c":146.3,"v":264000},{"d":"2017-05-03","o":145.6,"h":149.8,"l":145.25,"c":149.5,"v":147000},{"d":"2017-05-04","o":150.05,"h":150.05,"l":145.25,"c":146.9,"v":193600},{"d":"2017-05-05","o":146.95,"h":147.65,"l":145.35,"c":147.45,"v":107500},{"d":"2017-05-08","o":147.1,"h":148.35,"l":145.5,"c":146,"v":75400},{"d":"2017-05-09","o":146.05,"h":147.95,"l":145.55,"c":146.15,"v":101000},{"d":"2017-05-10","o":145.65,"h":147.6,"l":145.65,"c":146.75,"v":96700},{"d":"2017-05-11","o":146.35,"h":146.7,"l":144.05,"c":144.48,"v":111300},{"d":"2017-05-12","o":143.9,"h":144.55,"l":142.1,"c":144,"v":118700},{"d":"2017-05-15","o":144.35,"h":146.2,"l":143.7,"c":145.05,"v":70500},{"d":"2017-05-16","o":144.85,"h":145.2,"l":143.45,"c":143.9,"v":67200},{"d":"2017-05-17","o":141.95,"h":142.7,"l":139.1,"c":139.95,"v":168600},{"d":"2017-05-18","o":139.65,"h":143.05,"l":139.65,"c":140.55,"v":119400},{"d":"2017-05-19","o":140.45,"h":143.9,"l":139.07,"c":142.65,"v":79300},{"d":"2017-05-22","o":143.25,"h":144.17,"l":142.07,"c":142.2,"v":57300},{"d":"2017-05-23","o":142.4,"h":144.45,"l":141.7,"c":143.4,"v":77900},{"d":"2017-05-24","o":143.65,"h":144.8,"l":142.6,"c":144.25,"v":141900},{"d":"2017-05-25","o":144.9,"h":146.95,"l":142.3,"c":146.55,"v":87900},{"d":"2017-05-26","o":146.3,"h":148.35,"l":145.8,"c":145.95,"v":122400},{"d":"2017-05-30","o":144.5,"h":144.8,"l":136.7,"c":136.75,"v":197200},{"d":"2017-05-31","o":137.5,"h":139.05,"l":134.65,"c":137,"v":248000},{"d":"2017-06-01","o":137.5,"h":138.1,"l":135.89,"c":137.05,"v":189500},{"d":"2017-06-02","o":137.55,"h":141.45,"l":137.05,"c":139.4,"v":142300},{"d":"2017-06-05","o":139.35,"h":140.35,"l":138.15,"c":139.25,"v":161600},{"d":"2017-06-06","o":139.15,"h":140.2,"l":138,"c":138.2,"v":141200},{"d":"2017-06-07","o":138.85,"h":140.1,"l":137.75,"c":138.8,"v":125200},{"d":"2017-06-08","o":139.85,"h":141.6,"l":136.35,"c":137.45,"v":213100},{"d":"2017-06-09","o":137.35,"h":141.25,"l":137.22,"c":140.1,"v":230700},{"d":"2017-06-12","o":140.25,"h":144.05,"l":139.55,"c":142.9,"v":137500},{"d":"2017-06-13","o":143.05,"h":143.75,"l":140.25,"c":142.7,"v":148500},{"d":"2017-06-14","o":142.9,"h":146.3,"l":142.05,"c":145.1,"v":116400},{"d":"2017-06-15","o":143.8,"h":145.65,"l":142.35,"c":143.15,"v":162300},{"d":"2017-06-16","o":143,"h":143.73,"l":141.22,"c":143.3,"v":164800},{"d":"2017-06-19","o":143.95,"h":146.9,"l":143.44,"c":146.55,"v":81200},{"d":"2017-06-20","o":147.05,"h":147.05,"l":142.25,"c":142.4,"v":102200},{"d":"2017-06-21","o":142.4,"h":143.4,"l":141.75,"c":142.65,"v":95800},{"d":"2017-06-22","o":142.7,"h":143.95,"l":141.95,"c":142.6,"v":154800},{"d":"2017-06-23","o":142.7,"h":143.45,"l":141.35,"c":141.75,"v":225900},{"d":"2017-06-26","o":142.25,"h":142.5,"l":137.8,"c":138.45,"v":156900},{"d":"2017-06-27","o":138,"h":139.9,"l":137.8,"c":138.05,"v":119400},{"d":"2017-06-28","o":138.15,"h":139.95,"l":136.95,"c":137.1,"v":116300},{"d":"2017-06-29","o":137.25,"h":137.55,"l":134.95,"c":136.1,"v":147100},{"d":"2017-06-30","o":136.55,"h":137.65,"l":135.5,"c":135.6,"v":173400},{"d":"2017-07-03","o":136.4,"h":139.85,"l":136.15,"c":139.15,"v":66300},{"d":"2017-07-05","o":139.2,"h":140.2,"l":133.5,"c":139.85,"v":96600},{"d":"2017-07-06","o":137.95,"h":140,"l":137.05,"c":137.25,"v":86400},{"d":"2017-07-07","o":137.2,"h":138.25,"l":136.85,"c":137.6,"v":81100},{"d":"2017-07-10","o":138,"h":140.45,"l":137,"c":137.15,"v":184500},{"d":"2017-07-11","o":137.4,"h":143,"l":137.4,"c":140.1,"v":208000},{"d":"2017-07-12","o":141.35,"h":144.75,"l":140.9,"c":144.45,"v":116800},{"d":"2017-07-13","o":144.3,"h":145.4,"l":141.3,"c":142.05,"v":150000},{"d":"2017-07-14","o":141.9,"h":143,"l":140.35,"c":141.6,"v":91000},{"d":"2017-07-17","o":142.1,"h":143.9,"l":140.3,"c":143.2,"v":79300},{"d":"2017-07-18","o":142.9,"h":144,"l":141.4,"c":143.85,"v":116600},{"d":"2017-07-19","o":144,"h":144.82,"l":142.05,"c":144,"v":119100},{"d":"2017-07-20","o":144.25,"h":145.35,"l":143.25,"c":144.3,"v":104900},{"d":"2017-07-21","o":144.9,"h":145.1,"l":143.55,"c":144.8,"v":100700},{"d":"2017-07-24","o":144.55,"h":146.5,"l":144.5,"c":144.75,"v":114800},{"d":"2017-07-25","o":145.5,"h":147,"l":144.1,"c":144.45,"v":126900},{"d":"2017-07-26","o":144.9,"h":145.7,"l":143,"c":143.2,"v":150100},{"d":"2017-07-27","o":133,"h":137.7,"l":126.2,"c":131.85,"v":564900},{"d":"2017-07-28","o":131.3,"h":133.3,"l":129.5,"c":129.95,"v":222500},{"d":"2017-07-31","o":130.35,"h":131.8,"l":127.9,"c":129.25,"v":173900},{"d":"2017-08-01","o":130.1,"h":131.75,"l":129.15,"c":130.25,"v":141800},{"d":"2017-08-02","o":130.7,"h":131.3,"l":126.9,"c":127.6,"v":184200},{"d":"2017-08-03","o":127.85,"h":129.2,"l":126.55,"c":128.5,"v":116700},{"d":"2017-08-04","o":128.95,"h":131.6,"l":128.3,"c":131.45,"v":108700},{"d":"2017-08-07","o":131,"h":131.5,"l":129.75,"c":130.55,"v":131500},{"d":"2017-08-08","o":130.4,"h":130.85,"l":129.03,"c":130.05,"v":113500},{"d":"2017-08-09","o":129.45,"h":130.2,"l":125.4,"c":125.75,"v":245300},{"d":"2017-08-10","o":125.1,"h":125.63,"l":121.75,"c":122.3,"v":177400},{"d":"2017-08-11","o":122.45,"h":122.68,"l":120.15,"c":120.55,"v":115500},{"d":"2017-08-14","o":121.65,"h":124.47,"l":121.65,"c":124.2,"v":104600},{"d":"2017-08-15","o":124.2,"h":124.8,"l":123.4,"c":124.35,"v":79100},{"d":"2017-08-16","o":124.2,"h":124.95,"l":122.8,"c":123.4,"v":55900},{"d":"2017-08-17","o":122.9,"h":123.7,"l":119.05,"c":119.45,"v":129700},{"d":"2017-08-18","o":118.85,"h":119.95,"l":117.5,"c":118.8,"v":116300},{"d":"2017-08-21","o":119.2,"h":122.25,"l":118.2,"c":119.65,"v":107500},{"d":"2017-08-22","o":120.1,"h":120.7,"l":118.1,"c":118.3,"v":102100},{"d":"2017-08-23","o":118.2,"h":118.9,"l":115.8,"c":115.85,"v":136700},{"d":"2017-08-24","o":115.9,"h":116.12,"l":114.35,"c":115.15,"v":143700},{"d":"2017-08-25","o":116.1,"h":119.75,"l":115.55,"c":119.15,"v":111500},{"d":"2017-08-28","o":119.1,"h":119.1,"l":117.7,"c":118.1,"v":64600},{"d":"2017-08-29","o":117.7,"h":121.83,"l":117.7,"c":121.3,"v":166500},{"d":"2017-08-30","o":120.15,"h":120.95,"l":115.55,"c":118.5,"v":198800},{"d":"2017-08-31","o":118.7,"h":119.28,"l":117.8,"c":118,"v":119100},{"d":"2017-09-01","o":118.25,"h":118.68,"l":117.35,"c":117.95,"v":144800},{"d":"2017-09-05","o":117.55,"h":118.95,"l":116.6,"c":117.2,"v":136900},{"d":"2017-09-06","o":116.85,"h":117.7,"l":111.54,"c":116.5,"v":291400},{"d":"2017-09-07","o":117.05,"h":117.6,"l":114.95,"c":115.15,"v":181900},{"d":"2017-09-08","o":114.95,"h":115.9,"l":113.65,"c":115.35,"v":158100},{"d":"2017-09-11","o":115.25,"h":117.58,"l":115.25,"c":117.35,"v":229600},{"d":"2017-09-12","o":117.35,"h":118.8,"l":116.85,"c":118.65,"v":141100},{"d":"2017-09-13","o":118.45,"h":122,"l":118.3,"c":121.5,"v":130900},{"d":"2017-09-14","o":121.45,"h":123.15,"l":119.45,"c":123.1,"v":119400},{"d":"2017-09-15","o":123.4,"h":123.95,"l":122.08,"c":123.6,"v":364900},{"d":"2017-09-18","o":124.25,"h":124.25,"l":122.2,"c":122.65,"v":160600},{"d":"2017-09-19","o":122,"h":124.55,"l":122,"c":123,"v":192500},{"d":"2017-09-20","o":122.7,"h":129.35,"l":121.8,"c":128.6,"v":212600},{"d":"2017-09-21","o":128.25,"h":128.95,"l":126.29,"c":128.6,"v":135000},{"d":"2017-09-22","o":128.55,"h":130.8,"l":127,"c":130.1,"v":232000},{"d":"2017-09-25","o":130.55,"h":134.3,"l":130.5,"c":133.95,"v":167500},{"d":"2017-09-26","o":133.25,"h":135.1,"l":131.65,"c":133.85,"v":258700},{"d":"2017-09-27","o":134.2,"h":137.15,"l":134.2,"c":136.3,"v":221800},{"d":"2017-09-28","o":136.35,"h":137.75,"l":133.4,"c":133.65,"v":164300},{"d":"2017-09-29","o":133.9,"h":135.35,"l":131.6,"c":131.7,"v":194800},{"d":"2017-10-02","o":132,"h":132,"l":128.3,"c":130.05,"v":314600},{"d":"2017-10-03","o":130.1,"h":133.6,"l":130.1,"c":133.2,"v":151400},{"d":"2017-10-04","o":133.65,"h":135.95,"l":131.35,"c":131.7,"v":156600},{"d":"2017-10-05","o":131.9,"h":132.13,"l":130.15,"c":131.3,"v":105700},{"d":"2017-10-06","o":130.7,"h":133.45,"l":130.7,"c":131.95,"v":110100},{"d":"2017-10-09","o":132.2,"h":133.2,"l":130.53,"c":133.05,"v":120300},{"d":"2017-10-10","o":133.7,"h":138.85,"l":133.05,"c":133.55,"v":200900},{"d":"2017-10-11","o":133.65,"h":138.2,"l":130.1,"c":138.15,"v":190000},{"d":"2017-10-12","o":137.75,"h":141.15,"l":137.7,"c":141.1,"v":197800},{"d":"2017-10-13","o":141.45,"h":141.95,"l":139.25,"c":140.35,"v":150200},{"d":"2017-10-16","o":140.3,"h":141,"l":139.1,"c":139.9,"v":120200},{"d":"2017-10-17","o":140.4,"h":142.4,"l":140.4,"c":141.5,"v":85400},{"d":"2017-10-18","o":141.5,"h":143,"l":140.55,"c":142.75,"v":109700},{"d":"2017-10-19","o":142.4,"h":142.4,"l":137.9,"c":138.65,"v":183400},{"d":"2017-10-20","o":139.5,"h":141.35,"l":139.2,"c":140.3,"v":79200},{"d":"2017-10-23","o":141.1,"h":141.85,"l":138.2,"c":138.9,"v":78500},{"d":"2017-10-24","o":139,"h":141.25,"l":137.9,"c":141.05,"v":100500},{"d":"2017-10-25","o":140.95,"h":141.9,"l":139.4,"c":139.85,"v":235800},{"d":"2017-10-26","o":141.35,"h":145,"l":137.9,"c":141.35,"v":293500},{"d":"2017-10-27","o":141.9,"h":141.9,"l":137.5,"c":139.3,"v":187300},{"d":"2017-10-30","o":139.15,"h":139.8,"l":136,"c":138.4,"v":107700},{"d":"2017-10-31","o":138.2,"h":138.9,"l":136.25,"c":136.4,"v":135000},{"d":"2017-11-01","o":137.15,"h":138.65,"l":135.6,"c":136.35,"v":147500},{"d":"2017-11-02","o":136.85,"h":137.15,"l":132.9,"c":133.65,"v":248200},{"d":"2017-11-03","o":133.7,"h":134.1,"l":132.07,"c":132.25,"v":137800},{"d":"2017-11-06","o":132.15,"h":135,"l":131.6,"c":132.6,"v":136600},{"d":"2017-11-07","o":132.05,"h":132.05,"l":127.6,"c":127.65,"v":127800},{"d":"2017-11-08","o":127.35,"h":128.05,"l":126.35,"c":127.25,"v":110400},{"d":"2017-11-09","o":126.7,"h":128.93,"l":126.55,"c":126.85,"v":103800},{"d":"2017-11-10","o":126.9,"h":129.05,"l":126,"c":127.7,"v":134600},{"d":"2017-11-13","o":127,"h":128.75,"l":125.95,"c":127.1,"v":70300},{"d":"2017-11-14","o":126.45,"h":129.75,"l":126.45,"c":129.55,"v":81200},{"d":"2017-11-15","o":129,"h":132.5,"l":129,"c":132.5,"v":80700},{"d":"2017-11-16","o":133.1,"h":137.75,"l":133.1,"c":137.55,"v":130700},{"d":"2017-11-17","o":137.25,"h":138.3,"l":133.48,"c":137.65,"v":104400},{"d":"2017-11-20","o":137.55,"h":138.25,"l":135.65,"c":137.55,"v":86900},{"d":"2017-11-21","o":137.45,"h":139.15,"l":135.6,"c":138.4,"v":120200},{"d":"2017-11-22","o":138.2,"h":139.75,"l":136.1,"c":137.05,"v":95500},{"d":"2017-11-24","o":137.2,"h":138.2,"l":135.75,"c":137.9,"v":86200},{"d":"2017-11-27","o":137.8,"h":139,"l":137.05,"c":138.65,"v":112600},{"d":"2017-11-28","o":138.7,"h":143.3,"l":138.65,"c":142.5,"v":164700},{"d":"2017-11-29","o":142.4,"h":153.7,"l":142.4,"c":152.25,"v":265100},{"d":"2017-11-30","o":144.65,"h":154.2,"l":140,"c":152,"v":289300},{"d":"2017-12-01","o":151.2,"h":151.65,"l":143.55,"c":147.5,"v":248300},{"d":"2017-12-04","o":150.25,"h":156.2,"l":149.2,"c":151.8,"v":203400},{"d":"2017-12-05","o":150.05,"h":152.43,"l":148.7,"c":149.95,"v":204200},{"d":"2017-12-06","o":149.95,"h":150.9,"l":147.2,"c":147.3,"v":155300},{"d":"2017-12-07","o":147.05,"h":149.45,"l":146.6,"c":148,"v":91700},{"d":"2017-12-08","o":149.15,"h":150.65,"l":146.25,"c":148.6,"v":84400},{"d":"2017-12-11","o":148.7,"h":149.2,"l":145,"c":146.25,"v":100600},{"d":"2017-12-12","o":146.75,"h":149.2,"l":146.3,"c":146.5,"v":83300},{"d":"2017-12-13","o":147.1,"h":149.45,"l":146.95,"c":147.15,"v":80700},{"d":"2017-12-14","o":147.75,"h":149.3,"l":146.55,"c":147,"v":70800},{"d":"2017-12-15","o":147.75,"h":151.05,"l":147.75,"c":149.8,"v":244200},{"d":"2017-12-18","o":150.7,"h":153.55,"l":149,"c":153.35,"v":67700},{"d":"2017-12-19","o":153.5,"h":154.9,"l":152,"c":153.15,"v":122700},{"d":"2017-12-20","o":153.8,"h":154.25,"l":151.6,"c":152.75,"v":75100},{"d":"2017-12-21","o":156.45,"h":162.25,"l":156.45,"c":160.4,"v":165000},{"d":"2017-12-22","o":160.9,"h":162.35,"l":156.15,"c":160.9,"v":198100},{"d":"2017-12-26","o":160.4,"h":162.1,"l":158.85,"c":159.25,"v":83600},{"d":"2017-12-27","o":159.9,"h":160.5,"l":157.3,"c":157.95,"v":197200},{"d":"2017-12-28","o":158.2,"h":158.75,"l":154.55,"c":155.5,"v":146000},{"d":"2017-12-29","o":152,"h":155.62,"l":152,"c":154.75,"v":91200},{"d":"2018-01-02","o":155.4,"h":157,"l":148.16,"c":154.05,"v":171600},{"d":"2018-01-03","o":153.2,"h":155.35,"l":149.7,"c":155,"v":158600},{"d":"2018-01-04","o":155.95,"h":157.23,"l":150.85,"c":150.85,"v":85100},{"d":"2018-01-05","o":150.9,"h":150.9,"l":148.5,"c":149.9,"v":73800},{"d":"2018-01-08","o":150.35,"h":150.35,"l":147.5,"c":148,"v":106100},{"d":"2018-01-09","o":150.95,"h":155,"l":150.3,"c":150.85,"v":185000},{"d":"2018-01-10","o":150.9,"h":155.45,"l":150.9,"c":154.85,"v":97400},{"d":"2018-01-11","o":156.15,"h":165,"l":154.3,"c":163.15,"v":228300},{"d":"2018-01-12","o":164.65,"h":167.1,"l":161.5,"c":165.5,"v":242700},{"d":"2018-01-16","o":169.1,"h":172,"l":167.5,"c":168.95,"v":277100},{"d":"2018-01-17","o":170.05,"h":170.95,"l":164.9,"c":166.6,"v":238100},{"d":"2018-01-18","o":167.05,"h":168.65,"l":164.95,"c":166.95,"v":135100},{"d":"2018-01-19","o":168.05,"h":169,"l":166.75,"c":168.3,"v":164800},{"d":"2018-01-22","o":167.45,"h":168.9,"l":166.35,"c":167.7,"v":207900},{"d":"2018-01-23","o":166.55,"h":167.9,"l":164.45,"c":167.65,"v":198500},{"d":"2018-01-24","o":166.5,"h":166.75,"l":159.35,"c":161.45,"v":233700},{"d":"2018-01-25","o":161.85,"h":163.45,"l":154.25,"c":156.2,"v":239400},{"d":"2018-01-26","o":156.9,"h":160.4,"l":156.25,"c":160,"v":111900},{"d":"2018-01-29","o":159.85,"h":163.95,"l":159.85,"c":161.1,"v":183400},{"d":"2018-01-30","o":160.05,"h":162.6,"l":156.9,"c":159.4,"v":230400},{"d":"2018-01-31","o":159.9,"h":162,"l":159.15,"c":159.25,"v":277400},{"d":"2018-02-01","o":159.65,"h":173.8,"l":158.5,"c":166.8,"v":458900},{"d":"2018-02-02","o":165.05,"h":169.05,"l":162.5,"c":164,"v":215700},{"d":"2018-02-05","o":163.4,"h":168.5,"l":158.15,"c":158.5,"v":219000},{"d":"2018-02-06","o":156.1,"h":160.6,"l":155.18,"c":159.9,"v":207400},{"d":"2018-02-07","o":159.95,"h":164.8,"l":159.95,"c":162.6,"v":150800},{"d":"2018-02-08","o":162.8,"h":162.8,"l":157.2,"c":157.4,"v":150800},{"d":"2018-02-09","o":158.35,"h":160.3,"l":152.6,"c":159.55,"v":149700},{"d":"2018-02-12","o":160.4,"h":164.5,"l":157.7,"c":163.55,"v":124600},{"d":"2018-02-13","o":163.45,"h":164.95,"l":161.4,"c":164.25,"v":86600},{"d":"2018-02-14","o":163.85,"h":165.5,"l":162.6,"c":164.75,"v":118800},{"d":"2018-02-15","o":165.8,"h":167.65,"l":164.5,"c":167.5,"v":97700},{"d":"2018-02-16","o":167.7,"h":170.25,"l":166.75,"c":167,"v":80700},{"d":"2018-02-20","o":166.15,"h":168.1,"l":164.75,"c":165.25,"v":97600},{"d":"2018-02-21","o":165.25,"h":171,"l":165.25,"c":168.25,"v":118200},{"d":"2018-02-22","o":168.6,"h":171.37,"l":166.45,"c":166.85,"v":182400},{"d":"2018-02-23","o":168.05,"h":169.4,"l":166.35,"c":169.15,"v":82300},{"d":"2018-02-26","o":169.35,"h":171.95,"l":167.85,"c":171.2,"v":129500},{"d":"2018-02-27","o":170.95,"h":171.5,"l":167.9,"c":168,"v":103000},{"d":"2018-02-28","o":168.65,"h":169.35,"l":165.58,"c":166.3,"v":149800},{"d":"2018-03-01","o":166.1,"h":168.3,"l":160.85,"c":163.7,"v":205200},{"d":"2018-03-02","o":162.55,"h":166.4,"l":162.15,"c":164.35,"v":202100},{"d":"2018-03-05","o":164,"h":166.6,"l":162.65,"c":162.9,"v":122700},{"d":"2018-03-06","o":163.7,"h":166,"l":160.7,"c":165.95,"v":116400},{"d":"2018-03-07","o":164.35,"h":171.65,"l":164.35,"c":171.3,"v":122000},{"d":"2018-03-08","o":171.5,"h":176,"l":170.45,"c":174,"v":119300},{"d":"2018-03-09","o":175.05,"h":175.05,"l":168.56,"c":174.3,"v":54800},{"d":"2018-03-12","o":175,"h":177.5,"l":173.25,"c":177.5,"v":119300},{"d":"2018-03-13","o":177.55,"h":180.2,"l":176.35,"c":179.6,"v":131300},{"d":"2018-03-14","o":180.25,"h":181.45,"l":174.55,"c":174.95,"v":80900},{"d":"2018-03-15","o":175.3,"h":176.8,"l":172.5,"c":172.75,"v":87900},{"d":"2018-03-16","o":173.6,"h":179.45,"l":173.6,"c":178,"v":197500},{"d":"2018-03-19","o":177.05,"h":178.7,"l":174.1,"c":176.1,"v":76000},{"d":"2018-03-20","o":176.15,"h":177.7,"l":175,"c":176.05,"v":89800},{"d":"2018-03-21","o":174,"h":177.15,"l":172.5,"c":174.35,"v":126600},{"d":"2018-03-22","o":172.4,"h":174.65,"l":167.55,"c":167.6,"v":109100},{"d":"2018-03-23","o":168,"h":171.75,"l":165.95,"c":166.7,"v":110200},{"d":"2018-03-26","o":169.5,"h":171.45,"l":165,"c":171.25,"v":153300},{"d":"2018-03-27","o":171.75,"h":174.6,"l":167.2,"c":168,"v":282200},{"d":"2018-03-28","o":168.1,"h":172.45,"l":166,"c":169.5,"v":135700},{"d":"2018-03-29","o":170.15,"h":173.8,"l":168.65,"c":172.55,"v":130600},{"d":"2018-04-02","o":172.4,"h":172.6,"l":168.65,"c":170.25,"v":240300},{"d":"2018-04-03","o":171.7,"h":174.35,"l":171.65,"c":173.85,"v":205100},{"d":"2018-04-04","o":172.2,"h":174.7,"l":171.95,"c":173.85,"v":175900},{"d":"2018-04-05","o":174.9,"h":177,"l":173.5,"c":176.25,"v":121800},{"d":"2018-04-06","o":175.2,"h":176.08,"l":171.45,"c":172.5,"v":108300},{"d":"2018-04-09","o":173.1,"h":173.7,"l":168,"c":168.15,"v":104200},{"d":"2018-04-10","o":170.35,"h":170.35,"l":164.15,"c":165.8,"v":134600},{"d":"2018-04-11","o":165.05,"h":167.6,"l":163.32,"c":163.85,"v":102600},{"d":"2018-04-12","o":164.55,"h":167.33,"l":160.05,"c":165.25,"v":86300},{"d":"2018-04-13","o":163.3,"h":163.3,"l":149.5,"c":151.05,"v":1140000},{"d":"2018-04-16","o":145.8,"h":149.25,"l":141.65,"c":146.4,"v":1046000},{"d":"2018-04-17","o":148.1,"h":148.75,"l":141.9,"c":142,"v":494900},{"d":"2018-04-18","o":141.2,"h":144.4,"l":141.2,"c":142.8,"v":494500},{"d":"2018-04-19","o":143,"h":143.85,"l":141.35,"c":143.45,"v":194400},{"d":"2018-04-20","o":142.55,"h":146.63,"l":142.55,"c":144.3,"v":253800},{"d":"2018-04-23","o":144.9,"h":145.95,"l":141.95,"c":143.35,"v":179300},{"d":"2018-04-24","o":144.35,"h":145.1,"l":141.05,"c":143.6,"v":229700},{"d":"2018-04-25","o":143.35,"h":144.7,"l":141.32,"c":143.3,"v":175200},{"d":"2018-04-26","o":150.95,"h":158.6,"l":149,"c":157.25,"v":659100},{"d":"2018-04-27","o":156.9,"h":164.3,"l":156.9,"c":160.6,"v":358300},{"d":"2018-04-30","o":161.7,"h":161.7,"l":158.68,"c":160.25,"v":254200},{"d":"2018-05-01","o":160.65,"h":164.48,"l":158.8,"c":162.9,"v":253000},{"d":"2018-05-02","o":163.15,"h":163.9,"l":160,"c":160.15,"v":138500},{"d":"2018-05-03","o":159.85,"h":160.4,"l":157.2,"c":157.6,"v":152100},{"d":"2018-05-04","o":156.8,"h":161,"l":156.15,"c":159.95,"v":153900},{"d":"2018-05-07","o":160.15,"h":160.41,"l":157.45,"c":159.6,"v":73800},{"d":"2018-05-08","o":160.2,"h":164.75,"l":159.48,"c":162.4,"v":227100},{"d":"2018-05-09","o":162.4,"h":165,"l":156.15,"c":159.1,"v":281100},{"d":"2018-05-10","o":159.05,"h":165,"l":158.15,"c":161.1,"v":107300},{"d":"2018-05-11","o":160.75,"h":163.75,"l":159.8,"c":162.6,"v":110700},{"d":"2018-05-14","o":162.65,"h":163.55,"l":157.7,"c":159.7,"v":152300},{"d":"2018-05-15","o":158.05,"h":159.8,"l":153.6,"c":158.2,"v":107400},{"d":"2018-05-16","o":158.7,"h":162.65,"l":157.9,"c":161,"v":121300},{"d":"2018-05-17","o":160.45,"h":161.9,"l":159.95,"c":160.75,"v":140300},{"d":"2018-05-18","o":159.9,"h":162,"l":159.53,"c":161.6,"v":101000},{"d":"2018-05-21","o":162.05,"h":163.75,"l":158.95,"c":159.1,"v":198400},{"d":"2018-05-22","o":159.15,"h":160.1,"l":153.85,"c":153.95,"v":137000},{"d":"2018-05-23","o":154.55,"h":154.55,"l":149.85,"c":150.5,"v":269100},{"d":"2018-05-24","o":150.95,"h":153.35,"l":150.5,"c":151.8,"v":252200},{"d":"2018-05-25","o":151.85,"h":157.48,"l":151.85,"c":155.85,"v":231500},{"d":"2018-05-29","o":155.05,"h":155.05,"l":152.13,"c":153.95,"v":154800},{"d":"2018-05-30","o":154.2,"h":156.15,"l":153.55,"c":154.3,"v":131600},{"d":"2018-05-31","o":154.3,"h":155.55,"l":150.95,"c":151.35,"v":167200},{"d":"2018-06-01","o":152.25,"h":154.15,"l":150.1,"c":151.1,"v":142900},{"d":"2018-06-04","o":151.05,"h":154.68,"l":151.05,"c":154.4,"v":115800},{"d":"2018-06-05","o":154.2,"h":156.13,"l":149.8,"c":150.95,"v":146500},{"d":"2018-06-06","o":150.75,"h":153.75,"l":145.3,"c":150.1,"v":141100},{"d":"2018-06-07","o":150.8,"h":151.7,"l":148.75,"c":150,"v":92700},{"d":"2018-06-08","o":149.85,"h":150.7,"l":148.9,"c":149.45,"v":148400},{"d":"2018-06-11","o":149.8,"h":153.3,"l":149.38,"c":152.3,"v":101700},{"d":"2018-06-12","o":152.85,"h":152.85,"l":149.35,"c":151.65,"v":143700},{"d":"2018-06-13","o":150.65,"h":152.35,"l":149.2,"c":149.3,"v":128700},{"d":"2018-06-14","o":150,"h":150.2,"l":148.55,"c":149.55,"v":163200},{"d":"2018-06-15","o":149.1,"h":150.4,"l":146.8,"c":149.45,"v":213600},{"d":"2018-06-18","o":148.6,"h":149.95,"l":147.35,"c":149.4,"v":92400},{"d":"2018-06-19","o":148.6,"h":149.29,"l":146.4,"c":146.85,"v":108100},{"d":"2018-06-20","o":146.9,"h":148.3,"l":146.25,"c":146.4,"v":99400},{"d":"2018-06-21","o":146.35,"h":148.4,"l":145.5,"c":146.15,"v":136100},{"d":"2018-06-22","o":146.45,"h":147.85,"l":143.1,"c":144.15,"v":154000},{"d":"2018-06-25","o":143.45,"h":144.48,"l":140.95,"c":141.85,"v":73200},{"d":"2018-06-26","o":141.9,"h":142.95,"l":138.2,"c":139.35,"v":107000},{"d":"2018-06-27","o":139,"h":140.8,"l":137.25,"c":137.5,"v":118400},{"d":"2018-06-28","o":137.4,"h":139.75,"l":135.75,"c":138.85,"v":166000},{"d":"2018-06-29","o":139.75,"h":140.85,"l":138.05,"c":138.95,"v":138900},{"d":"2018-07-02","o":137.9,"h":140.8,"l":136.85,"c":140.45,"v":166500},{"d":"2018-07-03","o":139.9,"h":141.57,"l":139.1,"c":139.45,"v":43000},{"d":"2018-07-05","o":140.15,"h":142.28,"l":138.95,"c":142.15,"v":131900},{"d":"2018-07-06","o":142.1,"h":144.25,"l":142,"c":144.05,"v":108000},{"d":"2018-07-09","o":144.7,"h":145.87,"l":140.1,"c":140.8,"v":156400},{"d":"2018-07-10","o":141.25,"h":147,"l":139.85,"c":142.85,"v":232500},{"d":"2018-07-11","o":142.25,"h":143,"l":138.4,"c":139.1,"v":112200},{"d":"2018-07-12","o":139.3,"h":140.43,"l":138.05,"c":139.05,"v":140100},{"d":"2018-07-13","o":138.75,"h":143.65,"l":138.75,"c":143.2,"v":288100},{"d":"2018-07-16","o":142.75,"h":142.75,"l":138.15,"c":138.75,"v":114000},{"d":"2018-07-17","o":138.55,"h":141,"l":137.75,"c":139,"v":158600},{"d":"2018-07-18","o":140.1,"h":144.5,"l":139.9,"c":143.05,"v":183900},{"d":"2018-07-19","o":142.4,"h":143.95,"l":141.85,"c":143.8,"v":133300},{"d":"2018-07-20","o":143.3,"h":144.5,"l":142.7,"c":144.2,"v":190100},{"d":"2018-07-23","o":144.2,"h":145.05,"l":143.52,"c":144.75,"v":112200},{"d":"2018-07-24","o":145.35,"h":145.35,"l":138.7,"c":139.6,"v":266200},{"d":"2018-07-25","o":139.5,"h":140.3,"l":138.05,"c":139.3,"v":259400},{"d":"2018-07-26","o":131,"h":131,"l":117.95,"c":118.05,"v":748800},{"d":"2018-07-27","o":120.45,"h":125.15,"l":118.33,"c":124.85,"v":364700},{"d":"2018-07-30","o":123.9,"h":125.75,"l":123.35,"c":124.55,"v":163000},{"d":"2018-07-31","o":125.15,"h":125.4,"l":123.45,"c":123.6,"v":205400},{"d":"2018-08-01","o":122.95,"h":122.95,"l":119.35,"c":121.95,"v":325100},{"d":"2018-08-02","o":121.85,"h":123.85,"l":119.2,"c":121.4,"v":113700},{"d":"2018-08-03","o":121.3,"h":125.65,"l":121.3,"c":125.1,"v":204400},{"d":"2018-08-06","o":123.6,"h":126.9,"l":123.6,"c":126.75,"v":176800},{"d":"2018-08-07","o":127,"h":128.5,"l":126.55,"c":128.25,"v":143700},{"d":"2018-08-08","o":128.85,"h":129.95,"l":126.86,"c":128.95,"v":137100},{"d":"2018-08-09","o":129.3,"h":131.55,"l":129,"c":130.35,"v":104700},{"d":"2018-08-10","o":130.05,"h":131.15,"l":127.85,"c":130.8,"v":146100},{"d":"2018-08-13","o":131,"h":133,"l":130.23,"c":132.25,"v":100400},{"d":"2018-08-14","o":132.1,"h":136.1,"l":131.7,"c":134.8,"v":148300},{"d":"2018-08-15","o":134.75,"h":137.05,"l":134.2,"c":136,"v":113200},{"d":"2018-08-16","o":136.05,"h":138.35,"l":135.1,"c":135.7,"v":143900},{"d":"2018-08-17","o":135.6,"h":136,"l":134.21,"c":135.7,"v":110000},{"d":"2018-08-20","o":136,"h":138.5,"l":134.75,"c":136.75,"v":125400},{"d":"2018-08-21","o":136.75,"h":137.5,"l":136.15,"c":136.6,"v":105700},{"d":"2018-08-22","o":136,"h":136.6,"l":134.65,"c":135.05,"v":107600},{"d":"2018-08-23","o":135.1,"h":136.95,"l":134.3,"c":136.2,"v":79400},{"d":"2018-08-24","o":136.05,"h":136.6,"l":134.73,"c":135.4,"v":108600},{"d":"2018-08-27","o":136.1,"h":136.9,"l":134.78,"c":136.45,"v":103500},{"d":"2018-08-28","o":136.55,"h":139.45,"l":136.45,"c":136.65,"v":116600},{"d":"2018-08-29","o":136.5,"h":136.95,"l":134.1,"c":134.85,"v":254700},{"d":"2018-08-30","o":134.85,"h":135.4,"l":133.65,"c":135.15,"v":195400},{"d":"2018-08-31","o":134.45,"h":136.35,"l":134.45,"c":136.25,"v":65500},{"d":"2018-09-04","o":135.8,"h":136.25,"l":134.6,"c":134.95,"v":124400},{"d":"2018-09-05","o":135,"h":135.3,"l":133.28,"c":133.8,"v":233400},{"d":"2018-09-06","o":133.9,"h":133.93,"l":132.25,"c":133.1,"v":191700},{"d":"2018-09-07","o":132.65,"h":135.35,"l":131.7,"c":132.55,"v":662000},{"d":"2018-09-10","o":132.75,"h":133.25,"l":131.4,"c":132.55,"v":254800},{"d":"2018-09-11","o":132.15,"h":133.32,"l":126.5,"c":126.7,"v":347600},{"d":"2018-09-12","o":126.6,"h":126.75,"l":122.3,"c":124.3,"v":529500},{"d":"2018-09-13","o":124.7,"h":124.95,"l":122,"c":123.45,"v":711700},{"d":"2018-09-14","o":122.3,"h":127.6,"l":117.3,"c":122.75,"v":520500},{"d":"2018-09-17","o":122.75,"h":129.15,"l":122.7,"c":128.5,"v":283800},{"d":"2018-09-18","o":128.05,"h":131.75,"l":128.05,"c":130.6,"v":169000},{"d":"2018-09-19","o":130.6,"h":131.9,"l":127.5,"c":127.8,"v":133600},{"d":"2018-09-20","o":127.75,"h":128.6,"l":126.65,"c":127.05,"v":128500},{"d":"2018-09-21","o":127.3,"h":130.05,"l":127.3,"c":129.05,"v":174400},{"d":"2018-09-24","o":128.75,"h":128.75,"l":124.8,"c":126.8,"v":191100},{"d":"2018-09-25","o":127.45,"h":128.35,"l":125.8,"c":128.15,"v":90600},{"d":"2018-09-26","o":128.45,"h":129.4,"l":128.05,"c":128.3,"v":124600},{"d":"2018-09-27","o":129,"h":130.5,"l":128.45,"c":128.45,"v":138700},{"d":"2018-09-28","o":128.5,"h":130.4,"l":126.55,"c":126.8,"v":153200},{"d":"2018-10-01","o":127.16,"h":129.98,"l":125.4,"c":125.88,"v":175300},{"d":"2018-10-02","o":125.6,"h":127.38,"l":122.08,"c":122.12,"v":109000},{"d":"2018-10-03","o":122.35,"h":123.76,"l":119.33,"c":123.06,"v":119400},{"d":"2018-10-04","o":123.06,"h":124.83,"l":121.03,"c":121.79,"v":150200},{"d":"2018-10-05","o":122.01,"h":122.54,"l":119.65,"c":120.12,"v":163500},{"d":"2018-10-08","o":119.44,"h":120.95,"l":118.83,"c":119.38,"v":192500},{"d":"2018-10-09","o":118.94,"h":120.4,"l":117.3,"c":119,"v":208100},{"d":"2018-10-10","o":118.28,"h":118.44,"l":114.18,"c":114.6,"v":193800},{"d":"2018-10-11","o":115.5,"h":118.66,"l":112.48,"c":117.84,"v":282700},{"d":"2018-10-12","o":119.32,"h":122.29,"l":118.28,"c":119.73,"v":241700},{"d":"2018-10-15","o":119.52,"h":123.25,"l":118.84,"c":122,"v":137000},{"d":"2018-10-16","o":122.22,"h":123.81,"l":122.01,"c":122.68,"v":208300},{"d":"2018-10-17","o":123.5,"h":124.75,"l":120.72,"c":123.47,"v":292500},{"d":"2018-10-18","o":123.2,"h":123.55,"l":118.4,"c":119.11,"v":194800},{"d":"2018-10-19","o":118.11,"h":120.14,"l":118.11,"c":119.96,"v":211500},{"d":"2018-10-22","o":120.52,"h":122.98,"l":120.52,"c":121.08,"v":139200},{"d":"2018-10-23","o":119.72,"h":121.51,"l":118.29,"c":121.31,"v":378200},{"d":"2018-10-24","o":120.98,"h":121.2,"l":115.29,"c":115.44,"v":346800},{"d":"2018-10-25","o":116.96,"h":119,"l":105.21,"c":111.16,"v":551800},{"d":"2018-10-26","o":109.4,"h":110.71,"l":107,"c":107.33,"v":479100},{"d":"2018-10-29","o":107.26,"h":116.53,"l":107.26,"c":115.32,"v":194700},{"d":"2018-10-30","o":115.31,"h":119.8,"l":112.72,"c":118.69,"v":140300},{"d":"2018-10-31","o":119.97,"h":121.96,"l":113.78,"c":114.14,"v":165800},{"d":"2018-11-01","o":114.75,"h":120.74,"l":113.35,"c":120.62,"v":357700},{"d":"2018-11-02","o":121.86,"h":123.91,"l":120.62,"c":122.9,"v":246000},{"d":"2018-11-05","o":123.15,"h":124.39,"l":119.74,"c":120,"v":152700},{"d":"2018-11-06","o":120,"h":120.67,"l":118.43,"c":119.2,"v":147100},{"d":"2018-11-07","o":119.47,"h":120.4,"l":118.1,"c":120.2,"v":117300},{"d":"2018-11-08","o":120.11,"h":121.68,"l":119.12,"c":120.14,"v":190700},{"d":"2018-11-09","o":120.21,"h":122.34,"l":120.18,"c":121.98,"v":82100},{"d":"2018-11-12","o":123.27,"h":124.63,"l":120.76,"c":121.89,"v":168600},{"d":"2018-11-13","o":122.05,"h":124.78,"l":121.25,"c":121.87,"v":119500},{"d":"2018-11-14","o":122.89,"h":124.06,"l":120.52,"c":121.41,"v":99600},{"d":"2018-11-15","o":120.74,"h":122.6,"l":118.04,"c":121.43,"v":117700},{"d":"2018-11-16","o":120.63,"h":120.63,"l":117.5,"c":120.12,"v":128800},{"d":"2018-11-19","o":120.18,"h":121.11,"l":118.32,"c":118.95,"v":96400},{"d":"2018-11-20","o":117.27,"h":119.98,"l":114.98,"c":117.49,"v":145900},{"d":"2018-11-21","o":117.34,"h":122.08,"l":117.31,"c":121.03,"v":58400},{"d":"2018-11-23","o":120.71,"h":124.3,"l":120.71,"c":123.41,"v":65900},{"d":"2018-11-26","o":124.63,"h":126.04,"l":122.78,"c":124.24,"v":144500},{"d":"2018-11-27","o":124.13,"h":126.26,"l":123.63,"c":123.9,"v":127000},{"d":"2018-11-28","o":124.49,"h":125.74,"l":121.95,"c":125.63,"v":453100},{"d":"2018-11-29","o":124.89,"h":127.6,"l":123.05,"c":126.08,"v":113200},{"d":"2018-11-30","o":126.32,"h":134.5,"l":126.32,"c":134.41,"v":203200},{"d":"2018-12-03","o":134.54,"h":134.75,"l":130.99,"c":133.68,"v":409300},{"d":"2018-12-04","o":132.72,"h":135,"l":125.93,"c":126.51,"v":305800},{"d":"2018-12-06","o":129.88,"h":135.26,"l":128.43,"c":135.13,"v":367400},{"d":"2018-12-07","o":133.88,"h":135.48,"l":126.17,"c":126.32,"v":160100},{"d":"2018-12-10","o":127.23,"h":127.23,"l":122.45,"c":125.33,"v":250900},{"d":"2018-12-11","o":126.39,"h":127.38,"l":123.82,"c":125.12,"v":106400},{"d":"2018-12-12","o":126.53,"h":127.3,"l":123.67,"c":125.65,"v":171200},{"d":"2018-12-13","o":125.75,"h":125.75,"l":119.88,"c":120.84,"v":143800},{"d":"2018-12-14","o":120.24,"h":122.79,"l":118.35,"c":118.44,"v":145400},{"d":"2018-12-17","o":117.57,"h":119.4,"l":114.29,"c":116.71,"v":241800},{"d":"2018-12-18","o":118.1,"h":121.1,"l":117.06,"c":118.55,"v":169100},{"d":"2018-12-19","o":118.33,"h":119.58,"l":114.57,"c":115.13,"v":200400},{"d":"2018-12-20","o":114.95,"h":115.76,"l":109.89,"c":111.82,"v":204600},{"d":"2018-12-21","o":110.3,"h":111.64,"l":105.71,"c":105.86,"v":692400},{"d":"2018-12-24","o":105.57,"h":107.44,"l":104.47,"c":104.47,"v":115600},{"d":"2018-12-26","o":104.47,"h":105.8,"l":101.62,"c":104.11,"v":517300},{"d":"2018-12-27","o":104.11,"h":104.86,"l":98.21,"c":101.73,"v":354700},{"d":"2018-12-28","o":102.34,"h":102.96,"l":99.21,"c":100.45,"v":420300},{"d":"2018-12-31","o":101,"h":102.08,"l":98.68,"c":100.22,"v":288800},{"d":"2019-01-02","o":98.6,"h":103.95,"l":98.26,"c":103.89,"v":305900},{"d":"2019-01-03","o":103.08,"h":103.08,"l":98.18,"c":101.43,"v":184600},{"d":"2019-01-04","o":102.52,"h":108.58,"l":101.98,"c":108.09,"v":219900},{"d":"2019-01-07","o":108.22,"h":110.13,"l":106.38,"c":109.35,"v":168800},{"d":"2019-01-08","o":110.12,"h":112.52,"l":109.25,"c":111.23,"v":202900},{"d":"2019-01-09","o":111,"h":116.82,"l":111,"c":116.71,"v":154400},{"d":"2019-01-10","o":114.86,"h":120.85,"l":112,"c":120.26,"v":220400},{"d":"2019-01-11","o":120.29,"h":122.15,"l":119.07,"c":121.33,"v":131400},{"d":"2019-01-14","o":120.79,"h":121.63,"l":118.72,"c":120.49,"v":144600},{"d":"2019-01-15","o":120.85,"h":123,"l":118.25,"c":119.44,"v":116000},{"d":"2019-01-16","o":120.4,"h":124.03,"l":118.48,"c":119.6,"v":138000},{"d":"2019-01-17","o":119.61,"h":123.98,"l":119.61,"c":122.01,"v":116000},{"d":"2019-01-18","o":122.06,"h":123.12,"l":121.02,"c":122.69,"v":151500},{"d":"2019-01-22","o":122.05,"h":122.65,"l":118.92,"c":119.51,"v":158200},{"d":"2019-01-23","o":120.33,"h":121.47,"l":118.58,"c":119.04,"v":113400},{"d":"2019-01-24","o":120.28,"h":123.49,"l":119.94,"c":121.45,"v":127300},{"d":"2019-01-25","o":122.6,"h":124.06,"l":121.01,"c":121.78,"v":185800},{"d":"2019-01-28","o":121.05,"h":125.19,"l":120.26,"c":124.05,"v":217300},{"d":"2019-01-29","o":124.07,"h":125.91,"l":122.31,"c":125,"v":217100},{"d":"2019-01-30","o":125.2,"h":127.41,"l":120.83,"c":125.74,"v":283200},{"d":"2019-01-31","o":133.31,"h":137,"l":128.2,"c":130,"v":643500},{"d":"2019-02-01","o":132.57,"h":137.2,"l":130.31,"c":135.85,"v":391400},{"d":"2019-02-04","o":136.65,"h":139.15,"l":133.9,"c":139.03,"v":321600},{"d":"2019-02-05","o":139.29,"h":139.37,"l":135.23,"c":135.78,"v":195400},{"d":"2019-02-06","o":135,"h":137.57,"l":132.84,"c":135.09,"v":155400},{"d":"2019-02-07","o":134.12,"h":138.51,"l":134.12,"c":136.12,"v":132700},{"d":"2019-02-08","o":135.5,"h":136.08,"l":133.81,"c":135.76,"v":92500},{"d":"2019-02-11","o":136.2,"h":138.68,"l":135.5,"c":137.21,"v":103000},{"d":"2019-02-12","o":137.82,"h":138.12,"l":135.22,"c":135.93,"v":125300},{"d":"2019-02-13","o":136.25,"h":139.27,"l":136.13,"c":138.15,"v":112400},{"d":"2019-02-14","o":137.52,"h":139.87,"l":137.52,"c":139.74,"v":154000},{"d":"2019-02-15","o":140.07,"h":141.74,"l":139,"c":139.21,"v":102000},{"d":"2019-02-19","o":138.97,"h":142.97,"l":138.71,"c":141.39,"v":307300},{"d":"2019-02-20","o":140.77,"h":141.31,"l":136.21,"c":136.43,"v":181900},{"d":"2019-02-21","o":136.94,"h":139.24,"l":136.21,"c":137.02,"v":109400},{"d":"2019-02-22","o":137.48,"h":140.9,"l":133.33,"c":140.78,"v":102800},{"d":"2019-02-25","o":141.46,"h":142.56,"l":140.56,"c":140.91,"v":73400},{"d":"2019-02-26","o":141,"h":142.74,"l":140.52,"c":141.26,"v":97600},{"d":"2019-02-27","o":139.36,"h":139.85,"l":132.18,"c":132.69,"v":222400},{"d":"2019-02-28","o":132.09,"h":133.47,"l":130.48,"c":132.1,"v":102700},{"d":"2019-03-01","o":132.74,"h":132.74,"l":130,"c":131.27,"v":191800},{"d":"2019-03-04","o":131.97,"h":131.97,"l":128.32,"c":130.22,"v":184600},{"d":"2019-03-05","o":131.08,"h":133,"l":129.91,"c":129.93,"v":170500},{"d":"2019-03-06","o":128.05,"h":130.85,"l":128.05,"c":129.62,"v":198100},{"d":"2019-03-07","o":129.11,"h":129.67,"l":126.05,"c":127.01,"v":248400},{"d":"2019-03-08","o":126.31,"h":127.85,"l":125.8,"c":126.82,"v":169300},{"d":"2019-03-11","o":126.53,"h":128.73,"l":126.12,"c":128.23,"v":236800},{"d":"2019-03-12","o":128.52,"h":128.81,"l":125.5,"c":126.72,"v":230400},{"d":"2019-03-13","o":127.02,"h":128.22,"l":124.89,"c":127.69,"v":308500},{"d":"2019-03-14","o":128.4,"h":129.62,"l":126.5,"c":127.36,"v":212000},{"d":"2019-03-15","o":127.49,"h":128.98,"l":125.48,"c":125.89,"v":233400},{"d":"2019-03-18","o":126.05,"h":126.97,"l":124.32,"c":126.11,"v":214600},{"d":"2019-03-19","o":126.45,"h":128.89,"l":125.54,"c":126.25,"v":101400},{"d":"2019-03-20","o":126.11,"h":127.31,"l":123.66,"c":125.65,"v":143800},{"d":"2019-03-21","o":125.35,"h":128.08,"l":124.43,"c":127.07,"v":111800},{"d":"2019-03-22","o":126.33,"h":126.42,"l":121.51,"c":122.15,"v":158700},{"d":"2019-03-25","o":122,"h":123.43,"l":120.91,"c":121.97,"v":92200},{"d":"2019-03-26","o":123.91,"h":125.77,"l":122.53,"c":124.01,"v":161100},{"d":"2019-03-27","o":123.9,"h":128.49,"l":123.25,"c":126.38,"v":176000},{"d":"2019-03-28","o":126.6,"h":128.58,"l":125.29,"c":126.78,"v":89400},{"d":"2019-03-29","o":127.07,"h":129.7,"l":127.07,"c":129.47,"v":186100},{"d":"2019-04-01","o":130.18,"h":132.7,"l":129.64,"c":129.89,"v":204900},{"d":"2019-04-02","o":130.29,"h":134.08,"l":129.9,"c":133.28,"v":228200},{"d":"2019-04-03","o":133.76,"h":136.33,"l":131.75,"c":134.3,"v":148600},{"d":"2019-04-04","o":134.31,"h":136.02,"l":132.83,"c":135.95,"v":91100},{"d":"2019-04-05","o":135.4,"h":137.5,"l":135.2,"c":136.99,"v":181900},{"d":"2019-04-08","o":135.88,"h":138.23,"l":130.51,"c":137.92,"v":216500},{"d":"2019-04-09","o":137.23,"h":137.36,"l":133.51,"c":133.87,"v":168200},{"d":"2019-04-10","o":134.89,"h":137.2,"l":133.9,"c":136.75,"v":98300},{"d":"2019-04-11","o":136.97,"h":139.15,"l":136.11,"c":136.39,"v":149500},{"d":"2019-04-12","o":136.97,"h":138.74,"l":133.74,"c":134.17,"v":216800},{"d":"2019-04-15","o":134.39,"h":135.35,"l":132.16,"c":132.93,"v":174400},{"d":"2019-04-16","o":133.6,"h":135.72,"l":132.7,"c":134.51,"v":148900},{"d":"2019-04-17","o":135.27,"h":136.75,"l":133.31,"c":133.65,"v":123100},{"d":"2019-04-18","o":132.92,"h":133.82,"l":130.45,"c":131.15,"v":104100},{"d":"2019-04-22","o":130.39,"h":131.28,"l":128.64,"c":130.35,"v":129300},{"d":"2019-04-23","o":130.28,"h":133.3,"l":129.9,"c":132.13,"v":133400},{"d":"2019-04-24","o":131.92,"h":134.15,"l":130.53,"c":133.13,"v":213300},{"d":"2019-04-25","o":134.45,"h":143.89,"l":133.45,"c":139.98,"v":391400},{"d":"2019-04-26","o":140.1,"h":143.13,"l":140.1,"c":140.97,"v":181900},{"d":"2019-04-29","o":140.69,"h":144.91,"l":139.66,"c":144.18,"v":243200},{"d":"2019-04-30","o":144.19,"h":147.2,"l":143.25,"c":146.88,"v":190300},{"d":"2019-05-01","o":147.18,"h":147.67,"l":145.14,"c":145.56,"v":186800},{"d":"2019-05-02","o":145.76,"h":147.8,"l":145.71,"c":146.53,"v":82700},{"d":"2019-05-03","o":147,"h":148.8,"l":146.83,"c":147.26,"v":159600},{"d":"2019-05-06","o":145.23,"h":147.5,"l":142.69,"c":147.09,"v":86000},{"d":"2019-05-07","o":145.86,"h":146.07,"l":142.65,"c":144.67,"v":92000},{"d":"2019-05-08","o":144.23,"h":145.55,"l":141.19,"c":142.13,"v":118500},{"d":"2019-05-09","o":141.01,"h":142.36,"l":139.57,"c":142.36,"v":110800},{"d":"2019-05-10","o":141.73,"h":143.8,"l":139.29,"c":143.28,"v":112100},{"d":"2019-05-13","o":140.63,"h":141.57,"l":137.59,"c":140.16,"v":213000},{"d":"2019-05-14","o":140.74,"h":145.38,"l":139.21,"c":144.5,"v":222400},{"d":"2019-05-15","o":143.48,"h":145.44,"l":139.49,"c":144.51,"v":172100},{"d":"2019-05-16","o":144.34,"h":145.87,"l":142.52,"c":144.26,"v":182700},{"d":"2019-05-17","o":143.44,"h":145.13,"l":142.62,"c":143.55,"v":151600},{"d":"2019-05-20","o":142.01,"h":144.92,"l":139.85,"c":141.96,"v":187800},{"d":"2019-05-21","o":142.77,"h":146.63,"l":141.71,"c":146.28,"v":132900},{"d":"2019-05-22","o":145.5,"h":145.52,"l":142.77,"c":143,"v":117300},{"d":"2019-05-23","o":142.05,"h":143.53,"l":138.94,"c":142.71,"v":67900},{"d":"2019-05-24","o":143.71,"h":143.71,"l":140.73,"c":141.96,"v":55900},{"d":"2019-05-28","o":141.96,"h":143.39,"l":141.74,"c":142.44,"v":59300},{"d":"2019-05-29","o":142.57,"h":143.33,"l":140.28,"c":142.96,"v":223200},{"d":"2019-05-30","o":142.98,"h":144.41,"l":141.16,"c":142.42,"v":99400},{"d":"2019-05-31","o":141.14,"h":143.57,"l":139.78,"c":140.11,"v":78600},{"d":"2019-06-03","o":139.68,"h":142.43,"l":137.55,"c":139.04,"v":169800},{"d":"2019-06-04","o":140.24,"h":144.32,"l":140.24,"c":142.93,"v":74700},{"d":"2019-06-05","o":143.39,"h":145.3,"l":142.54,"c":144.1,"v":84900},{"d":"2019-06-06","o":144.07,"h":144.07,"l":140.32,"c":142.36,"v":102800},{"d":"2019-06-07","o":142.78,"h":144.91,"l":141.72,"c":142.35,"v":73900},{"d":"2019-06-10","o":142.76,"h":144.87,"l":141.76,"c":142.39,"v":113500},{"d":"2019-06-11","o":143.26,"h":144.9,"l":141.57,"c":142.66,"v":92000},{"d":"2019-06-12","o":142.69,"h":144.5,"l":141.02,"c":143.89,"v":93700},{"d":"2019-06-13","o":143.69,"h":148.69,"l":143.46,"c":145.97,"v":168500},{"d":"2019-06-14","o":145.8,"h":147.29,"l":141.21,"c":141.99,"v":95900},{"d":"2019-06-17","o":141.84,"h":143.45,"l":140.56,"c":141.6,"v":131700},{"d":"2019-06-18","o":142.46,"h":145.07,"l":141.98,"c":142.39,"v":253200},{"d":"2019-06-19","o":142.42,"h":142.91,"l":140.22,"c":142.69,"v":71000},{"d":"2019-06-20","o":143.41,"h":144,"l":139.11,"c":139.51,"v":99300},{"d":"2019-06-21","o":138.06,"h":138.36,"l":134.86,"c":135.11,"v":178000},{"d":"2019-06-24","o":135.24,"h":136.22,"l":133.62,"c":134.83,"v":88800},{"d":"2019-06-25","o":135.33,"h":136.61,"l":133.82,"c":134.51,"v":153400},{"d":"2019-06-26","o":134.99,"h":137.83,"l":133.81,"c":137.4,"v":126300},{"d":"2019-06-27","o":138.01,"h":141,"l":137.62,"c":140.29,"v":135700},{"d":"2019-06-28","o":141,"h":145.15,"l":140.27,"c":143.5,"v":164900},{"d":"2019-07-01","o":145.1,"h":145.24,"l":142.96,"c":143.08,"v":109200},{"d":"2019-07-02","o":143.41,"h":143.67,"l":140.29,"c":141.43,"v":145800},{"d":"2019-07-03","o":141.64,"h":144.6,"l":141.64,"c":143.18,"v":71900},{"d":"2019-07-05","o":142.74,"h":145.93,"l":141.5,"c":144.73,"v":91100},{"d":"2019-07-08","o":144.89,"h":146.31,"l":144.22,"c":146.3,"v":107600},{"d":"2019-07-09","o":146.26,"h":146.61,"l":142.69,"c":144.1,"v":103400},{"d":"2019-07-10","o":145.52,"h":145.9,"l":143.44,"c":145.6,"v":93700},{"d":"2019-07-11","o":146.29,"h":146.36,"l":143.94,"c":144.5,"v":66100},{"d":"2019-07-12","o":144.89,"h":149.64,"l":144.6,"c":148.67,"v":130100},{"d":"2019-07-15","o":148.82,"h":149.65,"l":147.19,"c":148.23,"v":136800},{"d":"2019-07-16","o":148.51,"h":152,"l":148.48,"c":148.55,"v":164000},{"d":"2019-07-17","o":149.01,"h":149.01,"l":146.83,"c":147.85,"v":120900},{"d":"2019-07-18","o":147.69,"h":148.53,"l":146.36,"c":147.34,"v":181400},{"d":"2019-07-19","o":146.68,"h":149.55,"l":143.81,"c":143.89,"v":180800},{"d":"2019-07-22","o":144.82,"h":146.84,"l":144.16,"c":145.36,"v":217500},{"d":"2019-07-23","o":146.58,"h":148.69,"l":146.1,"c":147.66,"v":162900},{"d":"2019-07-24","o":147.42,"h":150.74,"l":147.42,"c":148.77,"v":337800},{"d":"2019-07-25","o":152,"h":157.5,"l":147.13,"c":152.01,"v":515400},{"d":"2019-07-26","o":151.96,"h":154.37,"l":151.96,"c":152.63,"v":264800},{"d":"2019-07-29","o":152.31,"h":153.75,"l":151.22,"c":152.16,"v":192600},{"d":"2019-07-30","o":151.12,"h":152.78,"l":150.57,"c":151.26,"v":123000},{"d":"2019-07-31","o":151.62,"h":152.78,"l":149.46,"c":149.85,"v":272000},{"d":"2019-08-01","o":149.74,"h":151.87,"l":147.76,"c":148.13,"v":172200},{"d":"2019-08-02","o":147.14,"h":149.48,"l":146.16,"c":147.65,"v":159700},{"d":"2019-08-05","o":145.31,"h":146.28,"l":142.88,"c":145.71,"v":180500},{"d":"2019-08-06","o":147.86,"h":148.52,"l":144.9,"c":146.8,"v":258500},{"d":"2019-08-07","o":145.41,"h":148.5,"l":143.63,"c":147.06,"v":131200},{"d":"2019-08-08","o":147.98,"h":149.38,"l":147.41,"c":148.74,"v":263900},{"d":"2019-08-09","o":146.9,"h":148.67,"l":144.65,"c":146.15,"v":115300},{"d":"2019-08-12","o":145.29,"h":145.29,"l":142.23,"c":144.1,"v":272100},{"d":"2019-08-13","o":143.88,"h":145.29,"l":142.51,"c":142.65,"v":112700},{"d":"2019-08-14","o":141.22,"h":142.81,"l":140.57,"c":142,"v":153600},{"d":"2019-08-15","o":142.62,"h":142.62,"l":140.51,"c":140.89,"v":150600},{"d":"2019-08-16","o":141.82,"h":144.41,"l":141.82,"c":142.81,"v":71400},{"d":"2019-08-19","o":144.35,"h":144.96,"l":141.9,"c":142.04,"v":148100},{"d":"2019-08-20","o":141.42,"h":142.3,"l":140.49,"c":141.48,"v":412000},{"d":"2019-08-21","o":142.69,"h":144.47,"l":141.64,"c":143.31,"v":106900},{"d":"2019-08-22","o":143.59,"h":144.51,"l":141.66,"c":142.12,"v":348500},{"d":"2019-08-23","o":142.02,"h":144.7,"l":140.53,"c":140.7,"v":175900},{"d":"2019-08-26","o":141.43,"h":141.45,"l":139.47,"c":140.42,"v":293500},{"d":"2019-08-27","o":141.5,"h":142.53,"l":138.3,"c":138.82,"v":114000},{"d":"2019-08-28","o":138.46,"h":141.75,"l":136.87,"c":139.74,"v":398800},{"d":"2019-08-29","o":140.88,"h":141.59,"l":139.14,"c":141.5,"v":191900},{"d":"2019-08-30","o":142.04,"h":143.42,"l":141.1,"c":141.99,"v":137900},{"d":"2019-09-03","o":141.97,"h":142.97,"l":139.99,"c":141.56,"v":211100},{"d":"2019-09-04","o":142.47,"h":144.27,"l":141.35,"c":143.27,"v":205500},{"d":"2019-09-05","o":144.86,"h":149,"l":144.5,"c":147.43,"v":237700},{"d":"2019-09-06","o":144.78,"h":149.54,"l":144.78,"c":147.45,"v":144800},{"d":"2019-09-09","o":147.75,"h":150.34,"l":147.25,"c":148.95,"v":496800},{"d":"2019-09-10","o":149.38,"h":149.38,"l":146.11,"c":147.2,"v":175600},{"d":"2019-09-11","o":147.19,"h":151.87,"l":146.88,"c":151.21,"v":214900},{"d":"2019-09-12","o":151.43,"h":153.3,"l":150.86,"c":151.73,"v":141100},{"d":"2019-09-13","o":152.98,"h":154.17,"l":149.67,"c":150.88,"v":142100},{"d":"2019-09-16","o":149.51,"h":151.14,"l":148.51,"c":150.68,"v":139700},{"d":"2019-09-17","o":150.36,"h":152.47,"l":149.76,"c":151.52,"v":107600},{"d":"2019-09-18","o":151.36,"h":152.32,"l":150.28,"c":152.22,"v":127300},{"d":"2019-09-19","o":151.62,"h":153.54,"l":150.94,"c":151.43,"v":136300},{"d":"2019-09-20","o":151.82,"h":152.47,"l":150.1,"c":150.28,"v":151000},{"d":"2019-09-23","o":150.02,"h":151.2,"l":148.83,"c":150.09,"v":89300},{"d":"2019-09-24","o":150.82,"h":151.84,"l":147.43,"c":149.38,"v":358800},{"d":"2019-09-25","o":149.68,"h":150.49,"l":147.52,"c":148.5,"v":119300},{"d":"2019-09-26","o":148.99,"h":149.9,"l":147.04,"c":149.48,"v":111600},{"d":"2019-09-27","o":150.47,"h":152.13,"l":148.55,"c":149.02,"v":127000},{"d":"2019-09-30","o":150.16,"h":150.57,"l":148.55,"c":149.66,"v":226400},{"d":"2019-10-01","o":150.42,"h":153.6,"l":149.43,"c":150.03,"v":123800},{"d":"2019-10-02","o":149.76,"h":150.21,"l":146.27,"c":149.21,"v":135600},{"d":"2019-10-03","o":148.99,"h":148.99,"l":144.83,"c":146.8,"v":147100},{"d":"2019-10-04","o":146.86,"h":149.15,"l":143.61,"c":147.61,"v":68600},{"d":"2019-10-07","o":147.54,"h":150.98,"l":147.32,"c":148.72,"v":101600},{"d":"2019-10-08","o":148.17,"h":150.41,"l":147.78,"c":147.78,"v":119900},{"d":"2019-10-09","o":148.94,"h":151.62,"l":148.01,"c":148.58,"v":128600},{"d":"2019-10-10","o":148.21,"h":150.6,"l":147.46,"c":149.33,"v":153300},{"d":"2019-10-11","o":150.93,"h":152.68,"l":149.78,"c":150.02,"v":113500},{"d":"2019-10-14","o":149.81,"h":152.14,"l":149.2,"c":149.92,"v":56700},{"d":"2019-10-15","o":149.85,"h":152.63,"l":149.1,"c":151.35,"v":143200},{"d":"2019-10-16","o":151.59,"h":152.57,"l":150.56,"c":151.11,"v":108800},{"d":"2019-10-17","o":151.51,"h":153.35,"l":151.5,"c":152.42,"v":107700},{"d":"2019-10-18","o":151.77,"h":153.78,"l":151.77,"c":152,"v":105300},{"d":"2019-10-21","o":153.34,"h":154.67,"l":152.76,"c":152.95,"v":98300},{"d":"2019-10-22","o":153.06,"h":154.22,"l":151.92,"c":153.03,"v":86000},{"d":"2019-10-23","o":152.76,"h":153.68,"l":152.02,"c":152.71,"v":74800},{"d":"2019-10-24","o":153.49,"h":157.19,"l":153.34,"c":154.38,"v":385100},{"d":"2019-10-25","o":165,"h":168.28,"l":158.12,"c":166.18,"v":668100},{"d":"2019-10-28","o":167.27,"h":172.2,"l":167.22,"c":170.75,"v":296400},{"d":"2019-10-29","o":171.36,"h":173,"l":167.56,"c":167.72,"v":132000},{"d":"2019-10-30","o":166.97,"h":167.91,"l":165.06,"c":167.58,"v":206900},{"d":"2019-10-31","o":167.53,"h":169.32,"l":166.11,"c":167.33,"v":172700},{"d":"2019-11-01","o":167.5,"h":169.9,"l":167.31,"c":167.77,"v":92600},{"d":"2019-11-04","o":168.39,"h":169.14,"l":166.93,"c":167.88,"v":139100},{"d":"2019-11-05","o":167.81,"h":170,"l":166.93,"c":167.17,"v":138100},{"d":"2019-11-06","o":167.11,"h":168.49,"l":165.97,"c":168.16,"v":101400},{"d":"2019-11-07","o":168.5,"h":170.24,"l":167.77,"c":168.12,"v":114400},{"d":"2019-11-08","o":168.08,"h":168.9,"l":165.77,"c":168.32,"v":95900},{"d":"2019-11-11","o":167.39,"h":171.19,"l":166.96,"c":170.05,"v":198700},{"d":"2019-11-12","o":170.84,"h":171.13,"l":167.95,"c":168.21,"v":100300},{"d":"2019-11-13","o":170.01,"h":174.92,"l":170.01,"c":172.08,"v":476900},{"d":"2019-11-14","o":172.72,"h":172.72,"l":168.55,"c":170.08,"v":109800},{"d":"2019-11-15","o":171.1,"h":172.5,"l":169.88,"c":170.3,"v":132400},{"d":"2019-11-18","o":170.22,"h":171.28,"l":169.48,"c":170.06,"v":124900},{"d":"2019-11-19","o":171.38,"h":172.65,"l":169.56,"c":171.21,"v":65400},{"d":"2019-11-20","o":170.07,"h":172,"l":168.24,"c":168.89,"v":91700},{"d":"2019-11-21","o":168.73,"h":169.18,"l":166.91,"c":167.29,"v":120800},{"d":"2019-11-22","o":167.99,"h":170.52,"l":167.41,"c":169.22,"v":112500},{"d":"2019-11-25","o":170,"h":171.76,"l":168.87,"c":169.42,"v":132000},{"d":"2019-11-26","o":169.91,"h":170,"l":168.48,"c":169.65,"v":343700},{"d":"2019-11-27","o":170.54,"h":172.78,"l":169.32,"c":172.15,"v":132400},{"d":"2019-11-29","o":171.85,"h":172.72,"l":169.33,"c":169.73,"v":60200},{"d":"2019-12-02","o":169.05,"h":171.1,"l":166.3,"c":169.52,"v":170700},{"d":"2019-12-03","o":167.98,"h":169.22,"l":166.65,"c":168.82,"v":141600},{"d":"2019-12-04","o":170.22,"h":170.96,"l":168.05,"c":168.52,"v":99400},{"d":"2019-12-05","o":168.47,"h":169.77,"l":168.08,"c":169.54,"v":94500},{"d":"2019-12-06","o":170.4,"h":171.66,"l":169.32,"c":171.19,"v":120800},{"d":"2019-12-09","o":170.71,"h":172.27,"l":163.64,"c":171.78,"v":153600},{"d":"2019-12-10","o":171.71,"h":174.03,"l":169.69,"c":172.19,"v":175600},{"d":"2019-12-11","o":172.28,"h":173.27,"l":171.16,"c":171.36,"v":135900},{"d":"2019-12-12","o":171.18,"h":174.37,"l":171.03,"c":171.71,"v":106300},{"d":"2019-12-13","o":171.91,"h":174.57,"l":170.49,"c":174.13,"v":151000},{"d":"2019-12-16","o":175.49,"h":178.47,"l":174.71,"c":175.15,"v":194600},{"d":"2019-12-17","o":175.71,"h":179.06,"l":175.71,"c":178.26,"v":156200},{"d":"2019-12-18","o":178.56,"h":179.16,"l":175.96,"c":176.18,"v":91000},{"d":"2019-12-19","o":175.99,"h":178.77,"l":175.09,"c":178.31,"v":107700},{"d":"2019-12-20","o":179.01,"h":180.44,"l":178,"c":179.47,"v":196000},{"d":"2019-12-23","o":180,"h":183.26,"l":179.47,"c":180.06,"v":88700},{"d":"2019-12-24","o":180.5,"h":180.71,"l":178.25,"c":180.15,"v":38000},{"d":"2019-12-26","o":180.32,"h":181.17,"l":178.65,"c":178.93,"v":60500},{"d":"2019-12-27","o":179.15,"h":179.32,"l":176.08,"c":177.37,"v":60800},{"d":"2019-12-30","o":177.44,"h":178.58,"l":174.89,"c":175.32,"v":146800},{"d":"2019-12-31","o":175.14,"h":175.82,"l":173.77,"c":174.04,"v":83000},{"d":"2020-01-02","o":175.14,"h":176.96,"l":174.42,"c":176.05,"v":101200},{"d":"2020-01-03","o":173.96,"h":174.34,"l":171.03,"c":173.53,"v":123300},{"d":"2020-01-06","o":172.62,"h":172.62,"l":170.24,"c":171,"v":149700},{"d":"2020-01-07","o":171.22,"h":171.88,"l":170.22,"c":171.1,"v":62300},{"d":"2020-01-08","o":170.9,"h":174.79,"l":170.9,"c":173.74,"v":91600},{"d":"2020-01-09","o":174.65,"h":177.39,"l":174.65,"c":175.14,"v":128400},{"d":"2020-01-10","o":175.67,"h":175.67,"l":173.11,"c":174.67,"v":77800},{"d":"2020-01-13","o":174.7,"h":175.91,"l":173.15,"c":174.7,"v":100500},{"d":"2020-01-14","o":175.22,"h":179.89,"l":174.09,"c":174.1,"v":129300},{"d":"2020-01-15","o":173.83,"h":177.32,"l":173.3,"c":176.03,"v":115800},{"d":"2020-01-16","o":176.94,"h":180.2,"l":176.94,"c":177.6,"v":99600},{"d":"2020-01-17","o":178.35,"h":178.55,"l":176.18,"c":177.79,"v":637100},{"d":"2020-01-21","o":176.9,"h":178.32,"l":168.8,"c":170.06,"v":187000},{"d":"2020-01-22","o":171.37,"h":173.7,"l":170.5,"c":170.55,"v":210500},{"d":"2020-01-23","o":170.19,"h":175.51,"l":168.71,"c":174.8,"v":210900},{"d":"2020-01-24","o":175.33,"h":176.9,"l":170.09,"c":173,"v":127700},{"d":"2020-01-27","o":170.09,"h":170.09,"l":166.69,"c":166.69,"v":260200},{"d":"2020-01-28","o":167.7,"h":171.99,"l":167.7,"c":170.76,"v":164500},{"d":"2020-01-29","o":170.86,"h":170.86,"l":162.52,"c":163.16,"v":321400},{"d":"2020-01-30","o":167,"h":172.87,"l":164.34,"c":169.73,"v":244100},{"d":"2020-01-31","o":168.64,"h":169.37,"l":166.09,"c":168.04,"v":224700},{"d":"2020-02-03","o":167.08,"h":169.8,"l":164.77,"c":165.74,"v":202700},{"d":"2020-02-04","o":168.38,"h":171.64,"l":168.23,"c":171.01,"v":141300},{"d":"2020-02-05","o":172.75,"h":174.24,"l":170.31,"c":171.74,"v":170500},{"d":"2020-02-06","o":172.76,"h":174.5,"l":167.67,"c":167.78,"v":115800},{"d":"2020-02-07","o":167.05,"h":167.05,"l":162.36,"c":162.58,"v":230100},{"d":"2020-02-10","o":162.76,"h":162.78,"l":158.98,"c":159.9,"v":193000},{"d":"2020-02-11","o":160.54,"h":164.23,"l":160.54,"c":164.02,"v":102900},{"d":"2020-02-12","o":164.53,"h":166.93,"l":163.32,"c":166.38,"v":116100},{"d":"2020-02-13","o":165.28,"h":168,"l":164.42,"c":167.1,"v":87300},{"d":"2020-02-14","o":166.58,"h":167.96,"l":164.87,"c":165.45,"v":74300},{"d":"2020-02-18","o":164.81,"h":166.24,"l":162.45,"c":165.53,"v":206800},{"d":"2020-02-19","o":164.11,"h":165.9,"l":161.15,"c":164.87,"v":204600},{"d":"2020-02-20","o":164.75,"h":165.61,"l":163.13,"c":163.63,"v":191300},{"d":"2020-02-21","o":163.17,"h":163.65,"l":158.25,"c":162.86,"v":305900},{"d":"2020-02-24","o":157.52,"h":159.68,"l":151.24,"c":154.72,"v":183000},{"d":"2020-02-25","o":155,"h":156.77,"l":147.74,"c":148.07,"v":256100},{"d":"2020-02-26","o":149.2,"h":151.69,"l":144.41,"c":144.73,"v":153800},{"d":"2020-02-27","o":138.53,"h":143.32,"l":130.96,"c":130.96,"v":395500},{"d":"2020-02-28","o":126.23,"h":136.2,"l":126.23,"c":135.54,"v":559300},{"d":"2020-03-02","o":138.92,"h":139.26,"l":127.03,"c":137.43,"v":524500},{"d":"2020-03-03","o":139.16,"h":141.95,"l":130.18,"c":131.93,"v":363400},{"d":"2020-03-04","o":133.58,"h":136.28,"l":130.7,"c":136.28,"v":410900},{"d":"2020-03-05","o":131.78,"h":132.27,"l":122.73,"c":123.5,"v":326500},{"d":"2020-03-06","o":119.95,"h":127.71,"l":117.51,"c":121.76,"v":282900},{"d":"2020-03-09","o":115.85,"h":120.22,"l":115,"c":118.4,"v":376500},{"d":"2020-03-10","o":122.54,"h":127.23,"l":116.12,"c":127,"v":498900},{"d":"2020-03-11","o":122.88,"h":123.25,"l":118,"c":119.97,"v":368600},{"d":"2020-03-12","o":112,"h":112,"l":98.73,"c":102.55,"v":747100},{"d":"2020-03-13","o":108.8,"h":113.43,"l":102.07,"c":113.31,"v":372700},{"d":"2020-03-16","o":99.11,"h":99.87,"l":85.73,"c":88.02,"v":451300},{"d":"2020-03-17","o":89.96,"h":104.97,"l":83.99,"c":103.53,"v":390500},{"d":"2020-03-18","o":93.83,"h":99.6,"l":67.47,"c":74.2,"v":554600},{"d":"2020-03-19","o":73.13,"h":81.49,"l":60.06,"c":72.5,"v":341000},{"d":"2020-03-20","o":73.97,"h":76.35,"l":67.55,"c":68.82,"v":335900},{"d":"2020-03-23","o":69.72,"h":76.78,"l":68.21,"c":71.71,"v":303100},{"d":"2020-03-24","o":78.45,"h":96.99,"l":77.6,"c":92.68,"v":358000},{"d":"2020-03-25","o":105.58,"h":105.58,"l":85,"c":92.54,"v":474200},{"d":"2020-03-26","o":96,"h":103.55,"l":93.23,"c":97.21,"v":254100},{"d":"2020-03-27","o":92.59,"h":94.52,"l":83.4,"c":90.91,"v":283800},{"d":"2020-03-30","o":86.77,"h":92.46,"l":80.3,"c":84.99,"v":184400},{"d":"2020-03-31","o":85.53,"h":87.19,"l":80.15,"c":81.8,"v":189100},{"d":"2020-04-01","o":77.67,"h":78.81,"l":69.68,"c":71.29,"v":223200},{"d":"2020-04-02","o":70.66,"h":74.42,"l":68.03,"c":69.5,"v":249200},{"d":"2020-04-03","o":72.72,"h":72.72,"l":63.95,"c":69.35,"v":330900},{"d":"2020-04-06","o":73.9,"h":77.28,"l":70.2,"c":74.86,"v":376200},{"d":"2020-04-07","o":80.55,"h":88.16,"l":80,"c":81.63,"v":374600},{"d":"2020-04-08","o":81.83,"h":83.9,"l":78.66,"c":79.22,"v":277400},{"d":"2020-04-09","o":82.76,"h":88.98,"l":82.2,"c":83.33,"v":376900},{"d":"2020-04-13","o":84.1,"h":84.85,"l":73.71,"c":75.88,"v":264500},{"d":"2020-04-14","o":78.2,"h":82.52,"l":78.01,"c":79.08,"v":211400},{"d":"2020-04-15","o":80.09,"h":82.98,"l":75.22,"c":77.72,"v":233200},{"d":"2020-04-16","o":76.06,"h":77.48,"l":70.02,"c":72.55,"v":246500},{"d":"2020-04-17","o":77.39,"h":77.92,"l":73.66,"c":74.99,"v":195500},{"d":"2020-04-20","o":72.75,"h":73.71,"l":70.05,"c":71.99,"v":169900},{"d":"2020-04-21","o":70,"h":72.75,"l":69.09,"c":72.72,"v":185700},{"d":"2020-04-22","o":73.5,"h":75.27,"l":70.18,"c":71.08,"v":331300},{"d":"2020-04-23","o":72,"h":74.98,"l":69.53,"c":70.04,"v":260700},{"d":"2020-04-24","o":71,"h":71.1,"l":68.17,"c":69.58,"v":144200},{"d":"2020-04-27","o":70.89,"h":72.59,"l":69.08,"c":69.57,"v":242500},{"d":"2020-04-28","o":70.83,"h":78.11,"l":70.62,"c":76.97,"v":345900},{"d":"2020-04-29","o":80.91,"h":84.88,"l":80.2,"c":83.16,"v":416000},{"d":"2020-04-30","o":81.56,"h":83.16,"l":77.43,"c":78.48,"v":245700},{"d":"2020-05-01","o":75.71,"h":76.28,"l":71.58,"c":73.83,"v":182200},{"d":"2020-05-04","o":69.46,"h":71.18,"l":67.38,"c":70.04,"v":350200},{"d":"2020-05-05","o":71.1,"h":73.29,"l":67.5,"c":68.96,"v":348100},{"d":"2020-05-06","o":69,"h":70.13,"l":63.5,"c":66.29,"v":322200},{"d":"2020-05-07","o":66.45,"h":67.52,"l":64.75,"c":66.23,"v":607000},{"d":"2020-05-08","o":68.48,"h":76.15,"l":68.09,"c":75.41,"v":356800},{"d":"2020-05-11","o":73.9,"h":76.35,"l":71.32,"c":73.8,"v":581400},{"d":"2020-05-12","o":73.95,"h":75.64,"l":72.89,"c":73.2,"v":484500},{"d":"2020-05-13","o":79.55,"h":79.79,"l":71.84,"c":77.65,"v":1112000},{"d":"2020-05-14","o":74.54,"h":76.65,"l":71,"c":74.39,"v":578400},{"d":"2020-05-15","o":72.99,"h":77.74,"l":71.56,"c":75.51,"v":526400},{"d":"2020-05-18","o":80,"h":86.11,"l":79.82,"c":85.55,"v":546700},{"d":"2020-05-19","o":86.25,"h":88,"l":82.86,"c":82.9,"v":303900},{"d":"2020-05-20","o":85.05,"h":88.65,"l":84.26,"c":86.59,"v":272200},{"d":"2020-05-21","o":86.67,"h":91.68,"l":86.67,"c":89.64,"v":279700},{"d":"2020-05-22","o":90.41,"h":91,"l":84.73,"c":87.5,"v":218200},{"d":"2020-05-26","o":92.97,"h":101.78,"l":92.8,"c":101.29,"v":496100},{"d":"2020-05-27","o":108.71,"h":116.3,"l":101.47,"c":109.56,"v":665900},{"d":"2020-05-28","o":110.99,"h":111.04,"l":105.03,"c":105.94,"v":409700},{"d":"2020-05-29","o":102.96,"h":109.93,"l":102.02,"c":106.55,"v":308100},{"d":"2020-06-01","o":108.13,"h":113.05,"l":107.31,"c":108.96,"v":337000},{"d":"2020-06-02","o":111.07,"h":114.12,"l":108.69,"c":112.65,"v":308300},{"d":"2020-06-03","o":115.47,"h":126.19,"l":114.72,"c":121.66,"v":525000},{"d":"2020-06-04","o":124.01,"h":131.92,"l":122.33,"c":125.84,"v":650300},{"d":"2020-06-05","o":136.01,"h":139.68,"l":120.92,"c":124.1,"v":656200},{"d":"2020-06-08","o":129.26,"h":134.55,"l":127.45,"c":133.75,"v":462900},{"d":"2020-06-09","o":129.88,"h":132.56,"l":121.59,"c":129.97,"v":409400},{"d":"2020-06-10","o":127.5,"h":127.5,"l":117.42,"c":121.93,"v":329200},{"d":"2020-06-11","o":111,"h":116.44,"l":104.91,"c":106.97,"v":395500},{"d":"2020-06-12","o":117.75,"h":120.96,"l":105.81,"c":112.99,"v":593900},{"d":"2020-06-15","o":106.01,"h":116.09,"l":105.28,"c":114.24,"v":248400},{"d":"2020-06-16","o":123,"h":123.01,"l":111.22,"c":115.34,"v":276200},{"d":"2020-06-17","o":113.33,"h":115.96,"l":110.51,"c":113.97,"v":231500},{"d":"2020-06-18","o":111.01,"h":115.09,"l":109.73,"c":114.02,"v":146900},{"d":"2020-06-19","o":115.6,"h":115.81,"l":105.73,"c":109.34,"v":415300},{"d":"2020-06-22","o":110.21,"h":113.35,"l":107.53,"c":110.3,"v":342300},{"d":"2020-06-23","o":112.38,"h":116,"l":109.9,"c":114.5,"v":302200},{"d":"2020-06-24","o":112.89,"h":112.95,"l":107.23,"c":107.89,"v":210500},{"d":"2020-06-25","o":105.73,"h":108.05,"l":103.31,"c":106.95,"v":252900},{"d":"2020-06-26","o":105.46,"h":107.7,"l":99.27,"c":106.7,"v":753600},{"d":"2020-06-29","o":107.79,"h":112.48,"l":104.02,"c":111.63,"v":277300},{"d":"2020-06-30","o":110.23,"h":112.34,"l":106.94,"c":109.21,"v":198200},{"d":"2020-07-01","o":111.86,"h":114.43,"l":108.19,"c":108.29,"v":248500},{"d":"2020-07-02","o":111.79,"h":113.8,"l":108.6,"c":109.22,"v":110200},{"d":"2020-07-06","o":111.87,"h":113.24,"l":109,"c":111.32,"v":122200},{"d":"2020-07-07","o":108.7,"h":110.25,"l":106.22,"c":106.81,"v":152400},{"d":"2020-07-08","o":106.49,"h":110.96,"l":104.71,"c":110.21,"v":184400},{"d":"2020-07-09","o":108.35,"h":109.4,"l":100.1,"c":101.74,"v":310000},{"d":"2020-07-10","o":102.89,"h":111.48,"l":101.44,"c":110.29,"v":255000},{"d":"2020-07-13","o":112.82,"h":114,"l":107.8,"c":109.89,"v":291900},{"d":"2020-07-14","o":107.34,"h":113.72,"l":107.34,"c":111.89,"v":155200},{"d":"2020-07-15","o":115.62,"h":119.74,"l":114.87,"c":118.81,"v":245100},{"d":"2020-07-16","o":115.59,"h":118.36,"l":113.55,"c":115.77,"v":217300},{"d":"2020-07-17","o":114.91,"h":115.78,"l":112.53,"c":113.34,"v":207900},{"d":"2020-07-20","o":112.73,"h":113.59,"l":109.3,"c":110.25,"v":191000},{"d":"2020-07-21","o":111.74,"h":115.4,"l":111.62,"c":113.16,"v":133900},{"d":"2020-07-22","o":112.7,"h":114.33,"l":111.8,"c":113.17,"v":99900},{"d":"2020-07-23","o":112.19,"h":117.82,"l":110.93,"c":113.76,"v":152200},{"d":"2020-07-24","o":113.38,"h":115,"l":112.14,"c":113.58,"v":137700},{"d":"2020-07-27","o":113.32,"h":115.96,"l":112.3,"c":113.47,"v":125000},{"d":"2020-07-28","o":112.9,"h":117.49,"l":112.9,"c":115.01,"v":157300},{"d":"2020-07-29","o":115.37,"h":116.75,"l":113.38,"c":114.79,"v":263700},{"d":"2020-07-30","o":110.33,"h":113.39,"l":105.08,"c":111.49,"v":272500},{"d":"2020-07-31","o":109.99,"h":112.19,"l":108.61,"c":112.03,"v":161600},{"d":"2020-08-03","o":111.42,"h":112.11,"l":108.66,"c":111.37,"v":210700},{"d":"2020-08-04","o":112.24,"h":114.42,"l":111.53,"c":113.84,"v":217400},{"d":"2020-08-05","o":114.99,"h":116.91,"l":112.74,"c":115.28,"v":195500},{"d":"2020-08-06","o":116.02,"h":121.23,"l":114.79,"c":118.01,"v":229000},{"d":"2020-08-07","o":117.5,"h":120.79,"l":116.55,"c":118.16,"v":140100},{"d":"2020-08-10","o":118.74,"h":124,"l":118.62,"c":119.23,"v":288900},{"d":"2020-08-11","o":125.43,"h":128.22,"l":121.56,"c":121.95,"v":378900},{"d":"2020-08-12","o":123.83,"h":125.4,"l":117.5,"c":119.89,"v":184700},{"d":"2020-08-13","o":119.27,"h":121.75,"l":117.7,"c":118.06,"v":167000},{"d":"2020-08-14","o":117.66,"h":119.39,"l":115.16,"c":118.4,"v":110000},{"d":"2020-08-17","o":117.62,"h":117.62,"l":114.47,"c":116.38,"v":164400},{"d":"2020-08-18","o":117.28,"h":117.57,"l":115.75,"c":117.08,"v":116600},{"d":"2020-08-19","o":117.3,"h":121.49,"l":116.02,"c":116.82,"v":126600},{"d":"2020-08-20","o":115,"h":117.35,"l":113.25,"c":116.96,"v":135200},{"d":"2020-08-21","o":116.52,"h":118.07,"l":114.62,"c":115.63,"v":133600},{"d":"2020-08-24","o":116.79,"h":124.81,"l":116.08,"c":124.2,"v":281400},{"d":"2020-08-25","o":125.9,"h":125.9,"l":122.06,"c":123.61,"v":213200},{"d":"2020-08-26","o":123.73,"h":124.36,"l":120.83,"c":122.7,"v":147000},{"d":"2020-08-27","o":125.4,"h":133.41,"l":124.98,"c":131.55,"v":260800},{"d":"2020-08-28","o":132.75,"h":135.65,"l":131.85,"c":132.99,"v":340100},{"d":"2020-08-31","o":132.22,"h":134.21,"l":128.55,"c":128.6,"v":228700},{"d":"2020-09-01","o":126.67,"h":131.16,"l":124.5,"c":128.55,"v":142500},{"d":"2020-09-02","o":128.56,"h":132.99,"l":127,"c":132.56,"v":278500},{"d":"2020-09-03","o":133.4,"h":137.2,"l":129.4,"c":131.64,"v":301400},{"d":"2020-09-04","o":134.86,"h":135.35,"l":128.8,"c":133.65,"v":249100},{"d":"2020-09-08","o":132.56,"h":139.24,"l":132.01,"c":134.54,"v":315200},{"d":"2020-09-09","o":133.45,"h":135.17,"l":130.71,"c":133.84,"v":282100},{"d":"2020-09-10","o":135.02,"h":138.38,"l":134.27,"c":134.32,"v":128700},{"d":"2020-09-11","o":133.51,"h":135.24,"l":128.82,"c":133.08,"v":361800},{"d":"2020-09-14","o":134.58,"h":136.65,"l":133.07,"c":136.42,"v":132100},{"d":"2020-09-15","o":138.62,"h":141.25,"l":135.23,"c":138.47,"v":130700},{"d":"2020-09-16","o":138.35,"h":144.87,"l":136.81,"c":142.21,"v":185200},{"d":"2020-09-17","o":140.22,"h":142.58,"l":137.96,"c":138.51,"v":141100},{"d":"2020-09-18","o":139.21,"h":139.73,"l":133.99,"c":134.5,"v":372800},{"d":"2020-09-21","o":130.01,"h":131.12,"l":125.5,"c":126.34,"v":144400},{"d":"2020-09-22","o":126.12,"h":128.33,"l":125.63,"c":126.88,"v":89100},{"d":"2020-09-23","o":127.88,"h":130.73,"l":125.34,"c":125.48,"v":108000},{"d":"2020-09-24","o":125.11,"h":125.57,"l":120.19,"c":121.5,"v":172300},{"d":"2020-09-25","o":120.7,"h":123.84,"l":120.7,"c":123.76,"v":115100},{"d":"2020-09-28","o":126.08,"h":131.14,"l":125.6,"c":127.11,"v":188400},{"d":"2020-09-29","o":125.51,"h":126.07,"l":120.22,"c":121.09,"v":187800},{"d":"2020-09-30","o":124.53,"h":126.13,"l":119.7,"c":119.8,"v":263000},{"d":"2020-10-01","o":122.02,"h":122.02,"l":117.88,"c":118.18,"v":286200},{"d":"2020-10-02","o":115,"h":124.71,"l":113.67,"c":119.65,"v":445300},{"d":"2020-10-05","o":121.47,"h":122.95,"l":117.24,"c":117.66,"v":234500},{"d":"2020-10-06","o":119.62,"h":120.17,"l":112.71,"c":112.73,"v":347000},{"d":"2020-10-07","o":115.8,"h":116.75,"l":114,"c":116.33,"v":286200},{"d":"2020-10-08","o":117.62,"h":122.39,"l":117.51,"c":121.78,"v":276400},{"d":"2020-10-09","o":121.71,"h":124.63,"l":118.58,"c":124.41,"v":203900},{"d":"2020-10-12","o":128.01,"h":128.79,"l":126.38,"c":127.95,"v":230000},{"d":"2020-10-13","o":124.18,"h":128.77,"l":122.32,"c":127.58,"v":186400},{"d":"2020-10-14","o":128.2,"h":130.05,"l":126.85,"c":128.97,"v":135800},{"d":"2020-10-15","o":126.8,"h":130.37,"l":125.45,"c":130.29,"v":137600},{"d":"2020-10-16","o":129.63,"h":132.64,"l":128.69,"c":130.09,"v":129200},{"d":"2020-10-19","o":130.2,"h":133.99,"l":129.3,"c":132.56,"v":103000},{"d":"2020-10-20","o":134.77,"h":137.17,"l":133.05,"c":134.42,"v":132000},{"d":"2020-10-21","o":134.42,"h":135.2,"l":131.87,"c":132.48,"v":116400},{"d":"2020-10-22","o":134.24,"h":141.85,"l":134.24,"c":141.04,"v":167800},{"d":"2020-10-23","o":141.2,"h":142.48,"l":139.88,"c":142.28,"v":131100},{"d":"2020-10-26","o":140.11,"h":141.5,"l":134.94,"c":136.01,"v":156100},{"d":"2020-10-27","o":136.47,"h":136.91,"l":130.97,"c":132.29,"v":166200},{"d":"2020-10-28","o":127.19,"h":127.79,"l":119.27,"c":123.9,"v":231500},{"d":"2020-10-29","o":131.53,"h":139.92,"l":126.04,"c":137.57,"v":243100},{"d":"2020-10-30","o":134.64,"h":137.77,"l":130.41,"c":134.76,"v":203700},{"d":"2020-11-02","o":136.91,"h":136.91,"l":129.37,"c":131.38,"v":166100},{"d":"2020-11-03","o":133.38,"h":135.64,"l":131.12,"c":133.67,"v":126400},{"d":"2020-11-04","o":132.36,"h":136.91,"l":131.25,"c":132.5,"v":106600},{"d":"2020-11-05","o":133.35,"h":139.38,"l":133.35,"c":138.94,"v":98400},{"d":"2020-11-06","o":138.99,"h":139.47,"l":135.63,"c":137.97,"v":91200},{"d":"2020-11-09","o":160,"h":174.99,"l":148.73,"c":153.15,"v":429700},{"d":"2020-11-10","o":152.98,"h":158.27,"l":151.12,"c":153.94,"v":153400},{"d":"2020-11-11","o":153.7,"h":155.73,"l":148.73,"c":150.7,"v":134700},{"d":"2020-11-12","o":147.33,"h":151.72,"l":141.85,"c":145.86,"v":156500},{"d":"2020-11-13","o":148,"h":155.49,"l":144.99,"c":154.72,"v":131600},{"d":"2020-11-16","o":160,"h":165.74,"l":156.7,"c":162.11,"v":200400},{"d":"2020-11-17","o":159,"h":162.24,"l":154.04,"c":159.52,"v":127300},{"d":"2020-11-18","o":162.01,"h":164,"l":156.67,"c":156.82,"v":155800},{"d":"2020-11-19","o":157.42,"h":159.96,"l":154.3,"c":158.32,"v":114900},{"d":"2020-11-20","o":160.29,"h":160.29,"l":153.04,"c":154.94,"v":125600},{"d":"2020-11-23","o":155.39,"h":165.64,"l":155.39,"c":165.08,"v":155900},{"d":"2020-11-24","o":168,"h":171.92,"l":166.52,"c":171.25,"v":211300},{"d":"2020-11-25","o":170.99,"h":173.47,"l":166.1,"c":172.37,"v":97700},{"d":"2020-11-27","o":171.7,"h":178.26,"l":171.7,"c":177.69,"v":176300},{"d":"2020-11-30","o":178.19,"h":178.9,"l":169.2,"c":170.19,"v":146600},{"d":"2020-12-01","o":173.73,"h":174.19,"l":169.37,"c":172.59,"v":90100},{"d":"2020-12-02","o":170.14,"h":176.19,"l":169.32,"c":174.13,"v":102800},{"d":"2020-12-03","o":176.01,"h":181.99,"l":175.66,"c":180.67,"v":152200},{"d":"2020-12-04","o":183.84,"h":186.32,"l":177.25,"c":180.63,"v":146000},{"d":"2020-12-07","o":179.68,"h":181.74,"l":178.08,"c":179.05,"v":127300},{"d":"2020-12-08","o":177.74,"h":181.64,"l":177,"c":180.32,"v":119800},{"d":"2020-12-09","o":182.22,"h":184.25,"l":176.69,"c":177.95,"v":208300},{"d":"2020-12-10","o":175.56,"h":181.06,"l":174.66,"c":177.8,"v":182700},{"d":"2020-12-11","o":172.31,"h":175.53,"l":170.45,"c":174.71,"v":303000},{"d":"2020-12-14","o":178.24,"h":178.35,"l":172.25,"c":172.43,"v":184500},{"d":"2020-12-15","o":174.98,"h":175.18,"l":171.72,"c":174.17,"v":172900},{"d":"2020-12-16","o":173.72,"h":176.4,"l":172.13,"c":174.37,"v":206400},{"d":"2020-12-17","o":175.15,"h":176,"l":172.78,"c":176,"v":142600},{"d":"2020-12-18","o":179.51,"h":179.51,"l":173.38,"c":175.12,"v":479600},{"d":"2020-12-21","o":171.49,"h":174.87,"l":170.28,"c":174.22,"v":293400},{"d":"2020-12-22","o":175.06,"h":177.42,"l":173.68,"c":175.16,"v":188000},{"d":"2020-12-23","o":175.51,"h":182.91,"l":175.51,"c":179.39,"v":147500},{"d":"2020-12-24","o":181.06,"h":181.62,"l":178.08,"c":179.23,"v":69400},{"d":"2020-12-28","o":182,"h":184.71,"l":180.26,"c":180.91,"v":192200},{"d":"2020-12-29","o":181.95,"h":182.62,"l":177.42,"c":181.2,"v":195800},{"d":"2020-12-30","o":182.28,"h":186.97,"l":181.78,"c":185.99,"v":192300},{"d":"2020-12-31","o":185.61,"h":190.51,"l":182.96,"c":189.24,"v":161800},{"d":"2021-01-04","o":188.77,"h":190.68,"l":173.84,"c":174.74,"v":137300},{"d":"2021-01-05","o":172.91,"h":181.64,"l":172.91,"c":179.76,"v":108500},{"d":"2021-01-06","o":181.69,"h":190.2,"l":175,"c":188.52,"v":157500},{"d":"2021-01-07","o":188.94,"h":192.43,"l":187.09,"c":190.53,"v":102700},{"d":"2021-01-08","o":189.11,"h":189.97,"l":183.37,"c":186.92,"v":123700},{"d":"2021-01-11","o":186.34,"h":189.47,"l":184.33,"c":185.69,"v":123200},{"d":"2021-01-12","o":187.23,"h":189.57,"l":185.17,"c":187.4,"v":89100},{"d":"2021-01-13","o":186.45,"h":187.8,"l":182.23,"c":187.68,"v":122000},{"d":"2021-01-14","o":189.89,"h":197.13,"l":189.49,"c":196.11,"v":166800},{"d":"2021-01-15","o":192.72,"h":192.76,"l":185.45,"c":185.9,"v":143900},{"d":"2021-01-19","o":187.73,"h":190.54,"l":181.54,"c":185.15,"v":161200},{"d":"2021-01-20","o":186.5,"h":191.82,"l":186.5,"c":191.31,"v":90100},{"d":"2021-01-21","o":190.93,"h":191.69,"l":186.1,"c":190.25,"v":112300},{"d":"2021-01-22","o":186.66,"h":192.26,"l":185,"c":191.42,"v":85200},{"d":"2021-01-25","o":189.88,"h":189.88,"l":184.01,"c":188.64,"v":85900},{"d":"2021-01-26","o":190.88,"h":192.74,"l":187.62,"c":187.98,"v":67600},{"d":"2021-01-27","o":184.04,"h":186.51,"l":176.52,"c":179,"v":139000},{"d":"2021-01-28","o":183.7,"h":190.07,"l":183.7,"c":187.82,"v":120500},{"d":"2021-01-29","o":186.74,"h":186.74,"l":178.66,"c":181.49,"v":82300},{"d":"2021-02-01","o":183.21,"h":185.55,"l":178.69,"c":183.92,"v":80900},{"d":"2021-02-02","o":187.71,"h":189.73,"l":182.99,"c":187.7,"v":59700},{"d":"2021-02-03","o":188.63,"h":193.61,"l":187.48,"c":193.36,"v":130400},{"d":"2021-02-04","o":199.8,"h":221.25,"l":199.8,"c":219.38,"v":315700},{"d":"2021-02-05","o":216.11,"h":221.18,"l":209.8,"c":213.49,"v":276100},{"d":"2021-02-08","o":214.69,"h":214.69,"l":209.74,"c":212.31,"v":197800},{"d":"2021-02-09","o":210.78,"h":216.97,"l":210.01,"c":211.5,"v":131500},{"d":"2021-02-10","o":210.9,"h":217.11,"l":208.95,"c":216.29,"v":106800},{"d":"2021-02-11","o":213.39,"h":215.61,"l":210.54,"c":215.43,"v":110700},{"d":"2021-02-12","o":215.33,"h":217.16,"l":212.42,"c":214.76,"v":84700},{"d":"2021-02-16","o":215.31,"h":217.43,"l":209.52,"c":215.45,"v":105400},{"d":"2021-02-17","o":213.25,"h":223.98,"l":212.78,"c":223.68,"v":96300},{"d":"2021-02-18","o":223,"h":229.9,"l":220.65,"c":229.48,"v":144400},{"d":"2021-02-19","o":229.69,"h":243.97,"l":228.7,"c":242.76,"v":189500},{"d":"2021-02-22","o":242.38,"h":257,"l":239.48,"c":247.44,"v":203200},{"d":"2021-02-23","o":252.75,"h":252.75,"l":238.46,"c":244.6,"v":188200},{"d":"2021-02-24","o":246.47,"h":259.99,"l":243.74,"c":256.97,"v":202300},{"d":"2021-02-25","o":259.94,"h":260,"l":244.5,"c":248.71,"v":107900},{"d":"2021-02-26","o":249.89,"h":256.37,"l":243.52,"c":252.19,"v":95900},{"d":"2021-03-01","o":257.49,"h":258.97,"l":248.57,"c":252.19,"v":151800},{"d":"2021-03-02","o":250.87,"h":253.58,"l":245.03,"c":252.19,"v":124600},{"d":"2021-03-03","o":254.64,"h":262.31,"l":249.38,"c":250.56,"v":206500},{"d":"2021-03-04","o":250.26,"h":252.05,"l":232.7,"c":244.03,"v":173100},{"d":"2021-03-05","o":247.66,"h":247.66,"l":229.28,"c":244.07,"v":178500},{"d":"2021-03-08","o":249.99,"h":262.87,"l":246.87,"c":258.17,"v":211600},{"d":"2021-03-09","o":259.67,"h":260.39,"l":251.01,"c":258.21,"v":180300},{"d":"2021-03-10","o":257.88,"h":261.96,"l":242.71,"c":250.98,"v":172600},{"d":"2021-03-11","o":254.12,"h":256.27,"l":246.86,"c":251.13,"v":198300},{"d":"2021-03-12","o":250.32,"h":256.3,"l":250.32,"c":253.71,"v":292000},{"d":"2021-03-15","o":258.74,"h":270.29,"l":254.05,"c":268.81,"v":273700},{"d":"2021-03-16","o":271.29,"h":271.29,"l":255.52,"c":256.97,"v":186700},{"d":"2021-03-17","o":255.96,"h":264.83,"l":252.36,"c":262.63,"v":172200},{"d":"2021-03-18","o":261.98,"h":266.07,"l":252.99,"c":255.69,"v":183800},{"d":"2021-03-19","o":254.22,"h":260.7,"l":246.92,"c":257.74,"v":267500},{"d":"2021-03-22","o":255.3,"h":255.3,"l":246.23,"c":247.96,"v":163800},{"d":"2021-03-23","o":245,"h":251.9,"l":240,"c":241.49,"v":226000},{"d":"2021-03-24","o":247.06,"h":249.52,"l":234.69,"c":234.7,"v":186000},{"d":"2021-03-25","o":233.15,"h":248.78,"l":230.4,"c":247.01,"v":195100},{"d":"2021-03-26","o":251.93,"h":252.85,"l":242.01,"c":250.47,"v":159800},{"d":"2021-03-29","o":250.44,"h":253.54,"l":236.98,"c":241.2,"v":219200},{"d":"2021-03-30","o":243.47,"h":249.03,"l":243.06,"c":247.58,"v":126700},{"d":"2021-03-31","o":245.7,"h":247.35,"l":240.58,"c":244.06,"v":185600},{"d":"2021-04-01","o":245.54,"h":248.44,"l":240.62,"c":244.75,"v":107300},{"d":"2021-04-05","o":248.78,"h":254,"l":246.74,"c":250.11,"v":173200},{"d":"2021-04-06","o":248.69,"h":255.76,"l":248.69,"c":251.93,"v":95400},{"d":"2021-04-07","o":252.49,"h":253.82,"l":247.99,"c":250.53,"v":101200},{"d":"2021-04-08","o":250.2,"h":253.64,"l":243.01,"c":251.01,"v":118700},{"d":"2021-04-09","o":250.01,"h":253.59,"l":245.28,"c":252.82,"v":101300},{"d":"2021-04-12","o":254.09,"h":254.09,"l":246.51,"c":249.3,"v":95400},{"d":"2021-04-13","o":247.27,"h":248.9,"l":238.89,"c":248.31,"v":134400},{"d":"2021-04-14","o":251.82,"h":254.97,"l":248.19,"c":248.75,"v":91000},{"d":"2021-04-15","o":252.35,"h":252.35,"l":246.5,"c":249.25,"v":52000},{"d":"2021-04-16","o":249.4,"h":249.81,"l":243.79,"c":244.08,"v":67100},{"d":"2021-04-19","o":243.84,"h":245.06,"l":240.2,"c":243.41,"v":57200},{"d":"2021-04-20","o":240.95,"h":240.95,"l":227.92,"c":231.47,"v":142000},{"d":"2021-04-21","o":230.31,"h":239.48,"l":228.3,"c":239.45,"v":101600},{"d":"2021-04-22","o":240.93,"h":242.98,"l":231.47,"c":232.73,"v":113800},{"d":"2021-04-23","o":235,"h":243.37,"l":233.44,"c":240.81,"v":97800},{"d":"2021-04-26","o":244.01,"h":245.99,"l":238.41,"c":240.59,"v":116900},{"d":"2021-04-27","o":242.09,"h":242.09,"l":236.7,"c":239.39,"v":67500},{"d":"2021-04-28","o":238.52,"h":240.94,"l":233.46,"c":235.07,"v":87900},{"d":"2021-04-29","o":235.83,"h":237.06,"l":233.01,"c":235.53,"v":69800},{"d":"2021-04-30","o":233.24,"h":238,"l":233.24,"c":235.73,"v":94700},{"d":"2021-05-03","o":238.21,"h":238.21,"l":230.9,"c":235.67,"v":158700},{"d":"2021-05-04","o":234.1,"h":234.1,"l":226.87,"c":230.36,"v":151400},{"d":"2021-05-05","o":243.99,"h":244.42,"l":232.55,"c":234,"v":257100},{"d":"2021-05-06","o":216.99,"h":221,"l":216.41,"c":221,"v":944400},{"d":"2021-05-07","o":222.92,"h":226,"l":218.9,"c":224.74,"v":913800},{"d":"2021-05-10","o":223.78,"h":226,"l":219.06,"c":219.49,"v":295800},{"d":"2021-05-11","o":216.19,"h":225,"l":211.48,"c":224.13,"v":312300},{"d":"2021-05-12","o":221.42,"h":224.94,"l":213.25,"c":214.21,"v":134500},{"d":"2021-05-13","o":216.52,"h":223.99,"l":216.52,"c":222.83,"v":209500},{"d":"2021-05-14","o":226.61,"h":235.08,"l":224.32,"c":229.2,"v":236000},{"d":"2021-05-17","o":226.19,"h":230.47,"l":225.24,"c":229.33,"v":119800},{"d":"2021-05-18","o":230,"h":231,"l":222.16,"c":222.42,"v":165300},{"d":"2021-05-19","o":218.13,"h":223.1,"l":215.26,"c":221.12,"v":163800},{"d":"2021-05-20","o":220.83,"h":221.82,"l":215.13,"c":218.83,"v":177900},{"d":"2021-05-21","o":220,"h":221.95,"l":213.31,"c":216.72,"v":267400},{"d":"2021-05-24","o":218.21,"h":224.79,"l":216.58,"c":221.69,"v":175200},{"d":"2021-05-25","o":224.09,"h":227.91,"l":218.99,"c":219.91,"v":173000},{"d":"2021-05-26","o":220.68,"h":225.45,"l":219.98,"c":224.96,"v":142300},{"d":"2021-05-27","o":227.5,"h":227.5,"l":221.8,"c":225.22,"v":157700},{"d":"2021-05-28","o":226,"h":227.5,"l":220.66,"c":221.46,"v":99400},{"d":"2021-06-01","o":225.35,"h":230.01,"l":225.16,"c":228.22,"v":220500},{"d":"2021-06-02","o":230.31,"h":230.65,"l":220.92,"c":221.65,"v":183500},{"d":"2021-06-03","o":219.74,"h":219.77,"l":213.36,"c":216.02,"v":126100},{"d":"2021-06-04","o":216.21,"h":218.82,"l":214.67,"c":217.15,"v":109200},{"d":"2021-06-07","o":217.87,"h":218.54,"l":215.33,"c":215.92,"v":154400},{"d":"2021-06-08","o":217.11,"h":220.71,"l":214.2,"c":218.19,"v":165300},{"d":"2021-06-09","o":219.83,"h":221.29,"l":213.51,"c":214.54,"v":140500},{"d":"2021-06-10","o":216.08,"h":217,"l":206.2,"c":206.87,"v":260200},{"d":"2021-06-11","o":206.77,"h":213.3,"l":206.77,"c":211.03,"v":448900},{"d":"2021-06-14","o":211.16,"h":211.75,"l":205.36,"c":207.3,"v":181500},{"d":"2021-06-15","o":207.03,"h":207.42,"l":201,"c":202.5,"v":271700},{"d":"2021-06-16","o":202.14,"h":205.82,"l":199.77,"c":202.52,"v":304500},{"d":"2021-06-17","o":203.39,"h":205.03,"l":197.75,"c":200.61,"v":201500},{"d":"2021-06-18","o":198.21,"h":200.48,"l":192.96,"c":194.85,"v":345500},{"d":"2021-06-21","o":196.36,"h":203.38,"l":196.05,"c":202.98,"v":210300},{"d":"2021-06-22","o":202.72,"h":202.72,"l":196.79,"c":199.65,"v":201500},{"d":"2021-06-23","o":200.36,"h":201.75,"l":196.35,"c":198.06,"v":185300},{"d":"2021-06-24","o":199.47,"h":199.86,"l":194.79,"c":197.54,"v":184500},{"d":"2021-06-25","o":197.33,"h":197.33,"l":188.35,"c":190.27,"v":886000},{"d":"2021-06-28","o":190.79,"h":191.86,"l":187.09,"c":191.15,"v":277300},{"d":"2021-06-29","o":191.52,"h":193.55,"l":189.57,"c":190.5,"v":153700},{"d":"2021-06-30","o":191.01,"h":195.75,"l":191.01,"c":194,"v":166900},{"d":"2021-07-01","o":194.97,"h":198.82,"l":194.97,"c":197.53,"v":198000},{"d":"2021-07-02","o":200.32,"h":200.61,"l":195,"c":195.13,"v":134400},{"d":"2021-07-06","o":195.83,"h":195.83,"l":190.38,"c":191.28,"v":106900},{"d":"2021-07-07","o":189.34,"h":191.22,"l":185.19,"c":189.33,"v":165000},{"d":"2021-07-08","o":184.71,"h":191.69,"l":183.22,"c":188.7,"v":147100},{"d":"2021-07-09","o":192.85,"h":194.07,"l":191.53,"c":192.53,"v":92000},{"d":"2021-07-12","o":191.34,"h":193.46,"l":189.91,"c":193.24,"v":87100},{"d":"2021-07-13","o":192.67,"h":192.67,"l":188.05,"c":189.25,"v":245700},{"d":"2021-07-14","o":191.83,"h":195.82,"l":184.7,"c":186.43,"v":380800},{"d":"2021-07-15","o":186.03,"h":189.87,"l":183.43,"c":188.02,"v":152500},{"d":"2021-07-16","o":189.91,"h":191.73,"l":181.19,"c":182.26,"v":181700},{"d":"2021-07-19","o":176.62,"h":179.58,"l":171.53,"c":174.94,"v":201600},{"d":"2021-07-20","o":176.13,"h":189.48,"l":175.07,"c":188.45,"v":293800},{"d":"2021-07-21","o":191.05,"h":197.44,"l":190.72,"c":196.36,"v":289500},{"d":"2021-07-22","o":194.35,"h":195.44,"l":190.32,"c":190.9,"v":134600},{"d":"2021-07-23","o":193.21,"h":194.97,"l":188.63,"c":189.51,"v":166600},{"d":"2021-07-26","o":190.22,"h":194.49,"l":189.38,"c":194.1,"v":226900},{"d":"2021-07-27","o":192.44,"h":192.72,"l":187,"c":192.35,"v":129200},{"d":"2021-07-28","o":195.11,"h":196.95,"l":188,"c":191.91,"v":159000},{"d":"2021-07-29","o":199.03,"h":201.27,"l":193.51,"c":196.23,"v":229900},{"d":"2021-07-30","o":194.84,"h":198.84,"l":187.81,"c":190.12,"v":166400},{"d":"2021-08-02","o":191.4,"h":197.01,"l":188.26,"c":188.63,"v":133400},{"d":"2021-08-03","o":188.63,"h":189.07,"l":183.79,"c":188.69,"v":170300},{"d":"2021-08-04","o":185.63,"h":188.02,"l":182.73,"c":185.21,"v":147100},{"d":"2021-08-05","o":185.93,"h":192.45,"l":185.6,"c":192.27,"v":98500},{"d":"2021-08-06","o":194.63,"h":196.28,"l":188.29,"c":191.8,"v":122400},{"d":"2021-08-09","o":190.06,"h":190.69,"l":184.32,"c":189.51,"v":111100},{"d":"2021-08-10","o":190.71,"h":197.31,"l":190,"c":194.74,"v":144100},{"d":"2021-08-11","o":194.46,"h":198.79,"l":190.29,"c":198.34,"v":117700},{"d":"2021-08-12","o":197.17,"h":197.17,"l":191.67,"c":196.13,"v":84600},{"d":"2021-08-13","o":195.3,"h":195.3,"l":190.47,"c":191.78,"v":87100},{"d":"2021-08-16","o":190.57,"h":194.8,"l":188.16,"c":191.83,"v":118900},{"d":"2021-08-17","o":188.38,"h":188.38,"l":182.03,"c":187.63,"v":244200},{"d":"2021-08-18","o":186.86,"h":189.36,"l":185.24,"c":186.16,"v":106300},{"d":"2021-08-19","o":184.49,"h":185.42,"l":172.15,"c":177.34,"v":253700},{"d":"2021-08-20","o":177.85,"h":180.83,"l":176.61,"c":177.71,"v":138000},{"d":"2021-08-23","o":179.61,"h":185.04,"l":179.61,"c":184.51,"v":122700},{"d":"2021-08-24","o":186.34,"h":188.14,"l":183.92,"c":186.68,"v":159800},{"d":"2021-08-25","o":187.34,"h":189.99,"l":185.05,"c":189.47,"v":103800},{"d":"2021-08-26","o":188.21,"h":190,"l":184.14,"c":185.65,"v":101800},{"d":"2021-08-27","o":186.38,"h":192.69,"l":186.38,"c":191.18,"v":111700},{"d":"2021-08-30","o":192.86,"h":192.86,"l":184.18,"c":188.52,"v":147600},{"d":"2021-08-31","o":189.17,"h":193.2,"l":188.43,"c":192.44,"v":132200},{"d":"2021-09-01","o":194.13,"h":195.41,"l":191.1,"c":193.38,"v":104900},{"d":"2021-09-02","o":193.68,"h":195.68,"l":190.59,"c":193.33,"v":87000},{"d":"2021-09-03","o":192.59,"h":193.2,"l":189.47,"c":192.01,"v":112500},{"d":"2021-09-07","o":191.53,"h":194.63,"l":190.77,"c":194.01,"v":107100},{"d":"2021-09-08","o":193.5,"h":196.46,"l":191.21,"c":192.75,"v":148700},{"d":"2021-09-09","o":191.53,"h":201.57,"l":191.47,"c":195.7,"v":163800},{"d":"2021-09-10","o":196.93,"h":196.93,"l":188.24,"c":188.72,"v":213300},{"d":"2021-09-13","o":191.28,"h":195.23,"l":186.24,"c":194.46,"v":197300},{"d":"2021-09-14","o":194.46,"h":194.46,"l":190.32,"c":191.52,"v":146700},{"d":"2021-09-15","o":190.84,"h":193.91,"l":188.54,"c":193.43,"v":141000},{"d":"2021-09-16","o":191.96,"h":197.65,"l":191.77,"c":195.54,"v":172900},{"d":"2021-09-17","o":197.58,"h":200.59,"l":193.56,"c":196.14,"v":271600},{"d":"2021-09-20","o":192.3,"h":196.39,"l":190.83,"c":195.15,"v":159800},{"d":"2021-09-21","o":196.09,"h":197.76,"l":189.57,"c":190.66,"v":165900},{"d":"2021-09-22","o":191.7,"h":199.36,"l":191.7,"c":197.29,"v":131900},{"d":"2021-09-23","o":198.76,"h":204.18,"l":198.76,"c":202.4,"v":166500},{"d":"2021-09-24","o":201.88,"h":208.82,"l":201.88,"c":206.92,"v":161200},{"d":"2021-09-27","o":204.4,"h":215.48,"l":204.4,"c":208.17,"v":243400},{"d":"2021-09-28","o":207.84,"h":210,"l":204.3,"c":204.71,"v":114700},{"d":"2021-09-29","o":205.27,"h":206.83,"l":201.39,"c":201.97,"v":119500},{"d":"2021-09-30","o":201.98,"h":201.98,"l":195.37,"c":195.48,"v":113800},{"d":"2021-10-01","o":198.51,"h":205.69,"l":197.59,"c":202.48,"v":200000},{"d":"2021-10-04","o":204.19,"h":206.4,"l":200.61,"c":202.31,"v":109400},{"d":"2021-10-05","o":201.38,"h":205.74,"l":198.74,"c":201.01,"v":111900},{"d":"2021-10-06","o":194.58,"h":199,"l":192.36,"c":198.67,"v":152800},{"d":"2021-10-07","o":200.76,"h":202.41,"l":194.29,"c":194.5,"v":183800},{"d":"2021-10-08","o":195.36,"h":196.34,"l":190.26,"c":192.05,"v":130200},{"d":"2021-10-11","o":191.31,"h":193.77,"l":190.95,"c":191.71,"v":87000},{"d":"2021-10-12","o":191.64,"h":196,"l":191.27,"c":193.6,"v":93200},{"d":"2021-10-13","o":192.36,"h":193.54,"l":186.27,"c":190.48,"v":141800},{"d":"2021-10-14","o":192.52,"h":195.99,"l":191.61,"c":192.94,"v":130600},{"d":"2021-10-15","o":197.38,"h":198.3,"l":189.8,"c":190.07,"v":119800},{"d":"2021-10-18","o":188.59,"h":191.18,"l":187.51,"c":188.29,"v":178800},{"d":"2021-10-19","o":187.76,"h":191.28,"l":186.32,"c":187.78,"v":164500},{"d":"2021-10-20","o":187.78,"h":190.55,"l":184.94,"c":186.78,"v":75400},{"d":"2021-10-21","o":187.6,"h":190.18,"l":185.87,"c":187.07,"v":106800},{"d":"2021-10-22","o":186,"h":186,"l":183.19,"c":183.93,"v":83400},{"d":"2021-10-25","o":183.83,"h":185.58,"l":182.78,"c":183.82,"v":99500},{"d":"2021-10-26","o":184.29,"h":184.7,"l":179.6,"c":180.82,"v":181500},{"d":"2021-10-27","o":181.1,"h":182.01,"l":177.81,"c":179.04,"v":180900},{"d":"2021-10-28","o":178,"h":180.55,"l":171.38,"c":175.1,"v":292700},{"d":"2021-10-29","o":176.16,"h":177.7,"l":173.06,"c":175.27,"v":130500},{"d":"2021-11-01","o":175.38,"h":181.32,"l":173.85,"c":178.63,"v":221900},{"d":"2021-11-02","o":177.73,"h":180.05,"l":177.01,"c":179.98,"v":117000},{"d":"2021-11-03","o":179.69,"h":184.54,"l":179.69,"c":184.46,"v":131800},{"d":"2021-11-04","o":185.35,"h":185.77,"l":180.39,"c":181.72,"v":131100},{"d":"2021-11-05","o":188.88,"h":195.74,"l":186.8,"c":191.3,"v":217400},{"d":"2021-11-08","o":192.82,"h":194.96,"l":191.55,"c":192.75,"v":174300},{"d":"2021-11-09","o":192.76,"h":194.29,"l":189.76,"c":193.51,"v":108000},{"d":"2021-11-10","o":191.97,"h":194.07,"l":190.1,"c":190.22,"v":148900},{"d":"2021-11-11","o":190.18,"h":191.33,"l":187,"c":188.71,"v":104900},{"d":"2021-11-12","o":189.36,"h":189.65,"l":184.25,"c":186.2,"v":89000},{"d":"2021-11-15","o":188.49,"h":189.75,"l":186.18,"c":188.23,"v":69600},{"d":"2021-11-16","o":196.58,"h":197.55,"l":186.17,"c":188.39,"v":183300},{"d":"2021-11-17","o":187.69,"h":187.84,"l":184.1,"c":187.83,"v":92300},{"d":"2021-11-18","o":188.23,"h":188.23,"l":183,"c":184.94,"v":180900},{"d":"2021-11-19","o":181.94,"h":183.6,"l":179.88,"c":183.12,"v":136800},{"d":"2021-11-22","o":185,"h":189.85,"l":185,"c":185.36,"v":230500},{"d":"2021-11-23","o":185.63,"h":187.4,"l":181.89,"c":185.35,"v":130200},{"d":"2021-11-24","o":183.3,"h":186.51,"l":182.27,"c":185.57,"v":86300},{"d":"2021-11-26","o":175.57,"h":176.91,"l":170,"c":174.59,"v":214600},{"d":"2021-11-29","o":178.15,"h":179.99,"l":173.79,"c":175.3,"v":194000},{"d":"2021-11-30","o":171.69,"h":173.53,"l":169.11,"c":173.22,"v":143900},{"d":"2021-12-01","o":178.11,"h":179.68,"l":163.6,"c":163.67,"v":278300},{"d":"2021-12-02","o":166.32,"h":178.96,"l":165.84,"c":178.43,"v":270600},{"d":"2021-12-03","o":176.71,"h":178.15,"l":171.2,"c":174.45,"v":175800},{"d":"2021-12-06","o":177.48,"h":189.44,"l":177.34,"c":183.99,"v":211400},{"d":"2021-12-07","o":186.2,"h":188.71,"l":183.47,"c":184.94,"v":251100},{"d":"2021-12-08","o":186,"h":196.67,"l":185.43,"c":192.2,"v":301500},{"d":"2021-12-09","o":190.9,"h":194.2,"l":189,"c":191,"v":164800},{"d":"2021-12-10","o":191.98,"h":193.01,"l":184.21,"c":185.34,"v":263800},{"d":"2021-12-13","o":183.37,"h":183.37,"l":178.25,"c":179.38,"v":208200},{"d":"2021-12-14","o":179.28,"h":183.63,"l":175.76,"c":177.4,"v":231100},{"d":"2021-12-15","o":177.7,"h":178.88,"l":170.84,"c":178.72,"v":302800},{"d":"2021-12-16","o":179.75,"h":180.24,"l":171.22,"c":172.19,"v":230300},{"d":"2021-12-17","o":173.66,"h":180.33,"l":171.24,"c":176.72,"v":528800},{"d":"2021-12-20","o":172.9,"h":177.77,"l":170,"c":176.77,"v":230900},{"d":"2021-12-21","o":177.97,"h":188.51,"l":177.97,"c":187.38,"v":234300},{"d":"2021-12-22","o":187.65,"h":189.26,"l":185.44,"c":188.2,"v":159300},{"d":"2021-12-23","o":190.54,"h":192.15,"l":187.76,"c":190.18,"v":160400},{"d":"2021-12-27","o":188.44,"h":192.5,"l":184.37,"c":189.17,"v":133500},{"d":"2021-12-28","o":187.68,"h":192.79,"l":187.22,"c":190.98,"v":134600},{"d":"2021-12-29","o":190.2,"h":192.17,"l":188.79,"c":190.66,"v":123400},{"d":"2021-12-30","o":190.2,"h":193.49,"l":188.69,"c":188.99,"v":171200},{"d":"2021-12-31","o":189,"h":190.39,"l":186.51,"c":187.04,"v":156800},{"d":"2022-01-03","o":188.38,"h":195.04,"l":188.3,"c":190.95,"v":172400},{"d":"2022-01-04","o":192.66,"h":195.66,"l":192.62,"c":193.17,"v":126200},{"d":"2022-01-05","o":185.94,"h":186,"l":175.2,"c":176.12,"v":432500},{"d":"2022-01-06","o":179.39,"h":180.99,"l":176.02,"c":177.6,"v":245900},{"d":"2022-01-07","o":174.95,"h":180.26,"l":174.25,"c":178.22,"v":302500},{"d":"2022-01-10","o":179,"h":180.26,"l":175.27,"c":178.75,"v":190800},{"d":"2022-01-11","o":178.96,"h":183.65,"l":176.89,"c":183.08,"v":187200},{"d":"2022-01-12","o":184.19,"h":185.32,"l":181.27,"c":182.75,"v":209600},{"d":"2022-01-13","o":185.18,"h":191.17,"l":183.74,"c":187.38,"v":181100},{"d":"2022-01-14","o":185,"h":187.58,"l":182.22,"c":186.1,"v":149700},{"d":"2022-01-18","o":184.87,"h":191.95,"l":181.28,"c":181.82,"v":149800},{"d":"2022-01-19","o":181.71,"h":184.09,"l":179.83,"c":180.05,"v":157600},{"d":"2022-01-20","o":180.91,"h":185.76,"l":179.44,"c":179.7,"v":197300},{"d":"2022-01-21","o":177.86,"h":181.52,"l":175.26,"c":176.45,"v":217400},{"d":"2022-01-24","o":172.84,"h":174.7,"l":164.64,"c":174.61,"v":249900},{"d":"2022-01-25","o":171.59,"h":180.44,"l":168.86,"c":177.68,"v":209800},{"d":"2022-01-26","o":179.78,"h":182.73,"l":173.51,"c":174.65,"v":148800},{"d":"2022-01-27","o":175.92,"h":180.92,"l":171.04,"c":171.98,"v":172200},{"d":"2022-01-28","o":170.82,"h":171.75,"l":164.03,"c":171.75,"v":173800},{"d":"2022-01-31","o":169.91,"h":179.15,"l":168.79,"c":178.66,"v":276500},{"d":"2022-02-01","o":178.63,"h":183.34,"l":178.27,"c":180.8,"v":195400},{"d":"2022-02-02","o":180.9,"h":181,"l":172.3,"c":176.17,"v":290600},{"d":"2022-02-03","o":178.75,"h":186.86,"l":174.4,"c":175.14,"v":264400},{"d":"2022-02-04","o":172.5,"h":174.32,"l":170.01,"c":173.23,"v":236400},{"d":"2022-02-07","o":174.37,"h":179.78,"l":169.51,"c":173.11,"v":263500},{"d":"2022-02-08","o":176.44,"h":180.04,"l":173.66,"c":179.09,"v":167300},{"d":"2022-02-09","o":180.61,"h":185,"l":180.61,"c":182.61,"v":206200},{"d":"2022-02-10","o":179.75,"h":185.06,"l":177.09,"c":179.91,"v":174700},{"d":"2022-02-11","o":180.59,"h":181.08,"l":169.01,"c":172.5,"v":294800},{"d":"2022-02-14","o":173.45,"h":181.58,"l":171.39,"c":172.33,"v":220800},{"d":"2022-02-15","o":175.93,"h":180.75,"l":175.93,"c":178.02,"v":249000},{"d":"2022-02-16","o":176.11,"h":180.13,"l":175,"c":178.77,"v":197600},{"d":"2022-02-17","o":175.83,"h":178.4,"l":171.65,"c":172.17,"v":157700},{"d":"2022-02-18","o":172.94,"h":175,"l":171,"c":171.73,"v":153000},{"d":"2022-02-22","o":169.67,"h":173.9,"l":168.58,"c":171.44,"v":201300},{"d":"2022-02-23","o":172.77,"h":173.78,"l":165.54,"c":165.71,"v":189300},{"d":"2022-02-24","o":156.93,"h":171.8,"l":155.34,"c":171.08,"v":308200},{"d":"2022-02-25","o":172.66,"h":177.37,"l":172.01,"c":174.74,"v":243500},{"d":"2022-02-28","o":171.3,"h":175.8,"l":169.61,"c":174.09,"v":271700},{"d":"2022-03-01","o":171.45,"h":172.66,"l":165.25,"c":167.47,"v":280500},{"d":"2022-03-02","o":169.98,"h":173,"l":167.85,"c":168.19,"v":162700},{"d":"2022-03-03","o":166.55,"h":168.23,"l":161.38,"c":162.26,"v":209100},{"d":"2022-03-04","o":160.35,"h":160.35,"l":154.45,"c":156.85,"v":267400},{"d":"2022-03-07","o":155.08,"h":155.48,"l":132.03,"c":133.63,"v":390000},{"d":"2022-03-08","o":135.16,"h":144.13,"l":132.73,"c":137.05,"v":316300},{"d":"2022-03-09","o":143.99,"h":149.55,"l":143.01,"c":146.94,"v":303600},{"d":"2022-03-10","o":142.3,"h":147.85,"l":141.12,"c":141.98,"v":159700},{"d":"2022-03-11","o":144.68,"h":144.72,"l":138.62,"c":140.25,"v":353100},{"d":"2022-03-14","o":141.8,"h":144.21,"l":138.59,"c":141.56,"v":286400},{"d":"2022-03-15","o":146,"h":151.63,"l":145.38,"c":148.41,"v":281600},{"d":"2022-03-16","o":151.69,"h":158.01,"l":150.6,"c":156.7,"v":224700},{"d":"2022-03-17","o":153.12,"h":156.68,"l":150.33,"c":155.95,"v":166100},{"d":"2022-03-18","o":153.64,"h":158.85,"l":152.2,"c":156.95,"v":206600},{"d":"2022-03-21","o":155.9,"h":156.11,"l":151.19,"c":152.16,"v":142100},{"d":"2022-03-22","o":153.95,"h":157.05,"l":153.05,"c":154.56,"v":190800},{"d":"2022-03-23","o":153.11,"h":155.96,"l":152.05,"c":154.36,"v":226200},{"d":"2022-03-24","o":155.49,"h":156.76,"l":153.87,"c":154.83,"v":180600},{"d":"2022-03-25","o":155.39,"h":159.56,"l":155.14,"c":156.94,"v":280700},{"d":"2022-03-28","o":159.36,"h":159.36,"l":155.19,"c":157.58,"v":197400},{"d":"2022-03-29","o":162.1,"h":165.72,"l":160.94,"c":161.32,"v":334600},{"d":"2022-03-30","o":159.67,"h":162.69,"l":158.63,"c":160.61,"v":229900},{"d":"2022-03-31","o":160.69,"h":164.28,"l":160.69,"c":162.39,"v":286700},{"d":"2022-04-01","o":162.87,"h":164.19,"l":159.68,"c":160.17,"v":149200},{"d":"2022-04-04","o":158.43,"h":162.54,"l":157.34,"c":160.09,"v":137300},{"d":"2022-04-05","o":160.09,"h":161.26,"l":154.04,"c":158.58,"v":259900},{"d":"2022-04-06","o":155.22,"h":158.64,"l":150.7,"c":154,"v":281600},{"d":"2022-04-07","o":152,"h":153.98,"l":147.07,"c":150.33,"v":305700},{"d":"2022-04-08","o":151.02,"h":151.02,"l":146.29,"c":146.75,"v":217100},{"d":"2022-04-11","o":145.3,"h":153.17,"l":145.3,"c":148.05,"v":208000},{"d":"2022-04-12","o":149.1,"h":151.62,"l":148.15,"c":149.88,"v":204100},{"d":"2022-04-13","o":154.06,"h":158.96,"l":153.67,"c":157.37,"v":246200},{"d":"2022-04-14","o":157.8,"h":162.77,"l":157.8,"c":158.74,"v":261100},{"d":"2022-04-18","o":157.55,"h":160.08,"l":156.37,"c":158.76,"v":157900},{"d":"2022-04-19","o":160.25,"h":166,"l":160.25,"c":164.27,"v":150700},{"d":"2022-04-20","o":165.13,"h":166.66,"l":162.79,"c":165.19,"v":193400},{"d":"2022-04-21","o":171.88,"h":176.56,"l":171.07,"c":173.95,"v":399700},{"d":"2022-04-22","o":172.76,"h":174.09,"l":165.11,"c":165.63,"v":181300},{"d":"2022-04-25","o":165.65,"h":168.34,"l":160.87,"c":164.33,"v":174500},{"d":"2022-04-26","o":161.71,"h":162.6,"l":158.4,"c":160.18,"v":372500},{"d":"2022-04-27","o":159,"h":162.69,"l":156.68,"c":159.25,"v":286900},{"d":"2022-04-28","o":161.22,"h":162.3,"l":154.68,"c":160.33,"v":219800},{"d":"2022-04-29","o":159.93,"h":162.84,"l":154.71,"c":155.19,"v":203000},{"d":"2022-05-02","o":154.07,"h":156.49,"l":151.13,"c":155.73,"v":238300},{"d":"2022-05-03","o":155.48,"h":157.91,"l":153.29,"c":155.71,"v":125500},{"d":"2022-05-04","o":154.27,"h":155.55,"l":146.42,"c":153.52,"v":350700},{"d":"2022-05-05","o":152.5,"h":157.03,"l":150.03,"c":155.09,"v":243400},{"d":"2022-05-06","o":154,"h":156.01,"l":150.55,"c":154.06,"v":261400},{"d":"2022-05-09","o":151.77,"h":153.77,"l":141.2,"c":141.73,"v":261400},{"d":"2022-05-10","o":144.5,"h":146.31,"l":139.56,"c":141.92,"v":192100},{"d":"2022-05-11","o":141.41,"h":147.41,"l":141.01,"c":141.58,"v":174000},{"d":"2022-05-12","o":139.68,"h":142.37,"l":135.82,"c":139.04,"v":211200},{"d":"2022-05-13","o":140.77,"h":144.14,"l":139.43,"c":142.9,"v":161800},{"d":"2022-05-16","o":142.58,"h":144,"l":140.41,"c":142,"v":135500},{"d":"2022-05-17","o":145.65,"h":151.33,"l":145.64,"c":150.92,"v":150900},{"d":"2022-05-18","o":149.8,"h":153.53,"l":146.02,"c":150.8,"v":257600},{"d":"2022-05-19","o":149.4,"h":152.93,"l":145.97,"c":146.39,"v":192200},{"d":"2022-05-20","o":147.81,"h":148.51,"l":140.17,"c":141.19,"v":295900},{"d":"2022-05-23","o":143.43,"h":143.45,"l":139.99,"c":142.44,"v":347900},{"d":"2022-05-24","o":140.51,"h":140.51,"l":131.43,"c":132.06,"v":338000},{"d":"2022-05-25","o":131.52,"h":136.07,"l":131.13,"c":135,"v":803000},{"d":"2022-05-26","o":136.42,"h":146.66,"l":136.42,"c":146.2,"v":688900},{"d":"2022-05-27","o":148.38,"h":152.32,"l":148.38,"c":151.47,"v":274900},{"d":"2022-05-31","o":149.28,"h":150.51,"l":146.29,"c":149.45,"v":233300},{"d":"2022-06-01","o":151.42,"h":151.98,"l":143.57,"c":145.65,"v":196100},{"d":"2022-06-02","o":145.35,"h":148.16,"l":144.92,"c":148,"v":130800},{"d":"2022-06-03","o":147.13,"h":147.27,"l":144.13,"c":146.31,"v":195900},{"d":"2022-06-06","o":148.11,"h":149.57,"l":146.55,"c":147.06,"v":178400},{"d":"2022-06-07","o":145.42,"h":150.16,"l":145.42,"c":149.63,"v":99200},{"d":"2022-06-08","o":147.81,"h":149.05,"l":145.46,"c":145.56,"v":95800},{"d":"2022-06-09","o":144.81,"h":145.2,"l":138.7,"c":139.12,"v":264100},{"d":"2022-06-10","o":136.44,"h":138.5,"l":131.96,"c":133.99,"v":347200},{"d":"2022-06-13","o":129.91,"h":130.37,"l":121.29,"c":124.19,"v":374500},{"d":"2022-06-14","o":124.49,"h":125.42,"l":119.47,"c":121.82,"v":293900},{"d":"2022-06-15","o":123.04,"h":125.47,"l":121.04,"c":122.57,"v":165200},{"d":"2022-06-16","o":118.28,"h":118.93,"l":113,"c":114.05,"v":282600},{"d":"2022-06-17","o":116.43,"h":118.95,"l":110.44,"c":117,"v":445400},{"d":"2022-06-21","o":118.33,"h":118.75,"l":112.45,"c":112.66,"v":268800},{"d":"2022-06-22","o":110.79,"h":115.19,"l":110.79,"c":114.11,"v":234000},{"d":"2022-06-23","o":113.8,"h":117.41,"l":111.36,"c":117.3,"v":297800},{"d":"2022-06-24","o":117.82,"h":123.7,"l":117.82,"c":123.49,"v":508600},{"d":"2022-06-27","o":123.16,"h":123.16,"l":117.35,"c":118.09,"v":196300},{"d":"2022-06-28","o":118.99,"h":123.27,"l":116.23,"c":116.66,"v":180300},{"d":"2022-06-29","o":115.11,"h":115.43,"l":111.78,"c":113.78,"v":210200},{"d":"2022-06-30","o":111.12,"h":114.14,"l":109.82,"c":113.09,"v":185000},{"d":"2022-07-01","o":112.89,"h":115.88,"l":112.08,"c":115.41,"v":154600},{"d":"2022-07-05","o":111.84,"h":117.84,"l":111.03,"c":117.43,"v":195900},{"d":"2022-07-06","o":116.63,"h":118.52,"l":113.1,"c":113.28,"v":150200},{"d":"2022-07-07","o":113.64,"h":115.27,"l":112.73,"c":113.9,"v":142200},{"d":"2022-07-08","o":114.58,"h":115.05,"l":111.61,"c":112.96,"v":134700},{"d":"2022-07-11","o":112.23,"h":112.93,"l":110.75,"c":111.13,"v":106200},{"d":"2022-07-12","o":111.2,"h":117.77,"l":111.2,"c":115.84,"v":155900},{"d":"2022-07-13","o":112.71,"h":114.22,"l":110.92,"c":113.74,"v":153800},{"d":"2022-07-14","o":112.35,"h":115.73,"l":111.81,"c":113.6,"v":151100},{"d":"2022-07-15","o":115.41,"h":116.46,"l":114.54,"c":115.67,"v":151200},{"d":"2022-07-18","o":117.93,"h":119.66,"l":114.66,"c":115.11,"v":178300},{"d":"2022-07-19","o":117.58,"h":120.6,"l":116.77,"c":120.1,"v":178000},{"d":"2022-07-20","o":120.79,"h":122.36,"l":119.4,"c":120.64,"v":196100},{"d":"2022-07-21","o":118.45,"h":118.92,"l":115.68,"c":118.76,"v":212100},{"d":"2022-07-22","o":120.01,"h":121.8,"l":114.92,"c":116.33,"v":123500},{"d":"2022-07-25","o":116.24,"h":117.87,"l":114.92,"c":116.62,"v":148300},{"d":"2022-07-26","o":112.95,"h":113.47,"l":108.99,"c":111.37,"v":325200},{"d":"2022-07-27","o":113.32,"h":114.8,"l":111.75,"c":113.93,"v":163000},{"d":"2022-07-28","o":113.32,"h":115.32,"l":110.78,"c":114.98,"v":205300},{"d":"2022-07-29","o":115.42,"h":116.14,"l":113.66,"c":115.31,"v":201600},{"d":"2022-08-01","o":115.2,"h":118.35,"l":113.25,"c":117.47,"v":275400},{"d":"2022-08-02","o":116.51,"h":117.63,"l":112.68,"c":112.98,"v":364400},{"d":"2022-08-03","o":114.77,"h":118.27,"l":113.74,"c":117.71,"v":262100},{"d":"2022-08-04","o":110,"h":117.35,"l":110,"c":114.82,"v":323400},{"d":"2022-08-05","o":113.51,"h":114.64,"l":110.18,"c":110.25,"v":229900},{"d":"2022-08-08","o":111.98,"h":114.23,"l":110.97,"c":111.23,"v":266400},{"d":"2022-08-09","o":110.72,"h":112.24,"l":102.99,"c":104.2,"v":359400},{"d":"2022-08-10","o":106.53,"h":107.75,"l":105.1,"c":107.23,"v":343400},{"d":"2022-08-11","o":109.29,"h":111.88,"l":106.76,"c":107.02,"v":195700},{"d":"2022-08-12","o":106.66,"h":109.09,"l":105.22,"c":109.08,"v":294600},{"d":"2022-08-15","o":109.47,"h":112.84,"l":109.47,"c":110.38,"v":178700},{"d":"2022-08-16","o":109.92,"h":112.16,"l":108.65,"c":111.91,"v":202500},{"d":"2022-08-17","o":110.12,"h":110.12,"l":105.36,"c":105.98,"v":199900},{"d":"2022-08-18","o":105.12,"h":106,"l":104.3,"c":105.55,"v":131600},{"d":"2022-08-19","o":103.56,"h":103.85,"l":101.39,"c":102.47,"v":187300},{"d":"2022-08-22","o":100.7,"h":100.7,"l":97.16,"c":98.03,"v":238200},{"d":"2022-08-23","o":98.03,"h":98.9,"l":96.8,"c":97.15,"v":181500},{"d":"2022-08-24","o":97.21,"h":98.8,"l":96.3,"c":97.73,"v":241100},{"d":"2022-08-25","o":98.9,"h":101.4,"l":98.64,"c":100.47,"v":171200},{"d":"2022-08-26","o":100.1,"h":101.27,"l":97.9,"c":98.11,"v":221100},{"d":"2022-08-29","o":96.64,"h":98.93,"l":96.11,"c":96.11,"v":193400},{"d":"2022-08-30","o":98.24,"h":99.39,"l":96.95,"c":98.94,"v":261500},{"d":"2022-08-31","o":100.09,"h":100.09,"l":96,"c":96.5,"v":181700},{"d":"2022-09-01","o":96.03,"h":96.77,"l":94.1,"c":96.49,"v":279100},{"d":"2022-09-02","o":97.98,"h":98.09,"l":94.58,"c":95.53,"v":253100},{"d":"2022-09-06","o":96.62,"h":96.66,"l":93.31,"c":95.23,"v":239700},{"d":"2022-09-07","o":95.3,"h":97.99,"l":95.3,"c":96.99,"v":303400},{"d":"2022-09-08","o":97.93,"h":99.93,"l":96.85,"c":97.98,"v":255100},{"d":"2022-09-09","o":99.1,"h":100.01,"l":98.16,"c":99.85,"v":518700},{"d":"2022-09-12","o":100.86,"h":102.49,"l":100.78,"c":101.66,"v":219300},{"d":"2022-09-13","o":98.38,"h":99.04,"l":96.63,"c":97.53,"v":242000},{"d":"2022-09-14","o":97.16,"h":97.94,"l":95.16,"c":97.51,"v":215600},{"d":"2022-09-15","o":97.51,"h":99.97,"l":96.68,"c":96.77,"v":159600},{"d":"2022-09-16","o":95.21,"h":95.21,"l":90.63,"c":91.07,"v":402900},{"d":"2022-09-19","o":90.71,"h":93.3,"l":90.71,"c":91.77,"v":164500},{"d":"2022-09-20","o":91.03,"h":91.45,"l":88.91,"c":89.53,"v":181300},{"d":"2022-09-21","o":89.62,"h":90.15,"l":86.05,"c":87,"v":215400},{"d":"2022-09-22","o":86.55,"h":87,"l":83.04,"c":84.77,"v":234000},{"d":"2022-09-23","o":83.58,"h":84.67,"l":78.86,"c":80.28,"v":336100},{"d":"2022-09-26","o":79.69,"h":80.66,"l":75.86,"c":75.94,"v":291200},{"d":"2022-09-27","o":77.2,"h":78.29,"l":74.24,"c":75.33,"v":350800},{"d":"2022-09-28","o":75.22,"h":79.02,"l":74.48,"c":78.74,"v":348000},{"d":"2022-09-29","o":77.32,"h":77.92,"l":73.8,"c":74.69,"v":314600},{"d":"2022-09-30","o":74.61,"h":75.91,"l":72.97,"c":72.98,"v":209200},{"d":"2022-10-03","o":72.62,"h":74.73,"l":71.84,"c":74.32,"v":243700},{"d":"2022-10-04","o":76.71,"h":80.92,"l":76.71,"c":80.87,"v":381600},{"d":"2022-10-05","o":79.11,"h":79.52,"l":76.53,"c":77.11,"v":286400},{"d":"2022-10-06","o":76.29,"h":77.06,"l":73.56,"c":73.65,"v":260600},{"d":"2022-10-07","o":72.63,"h":72.63,"l":67.24,"c":68.3,"v":324100},{"d":"2022-10-10","o":68.47,"h":68.79,"l":66.26,"c":67.14,"v":267400},{"d":"2022-10-11","o":68.44,"h":69.38,"l":64.75,"c":65.44,"v":441100},{"d":"2022-10-12","o":64.96,"h":67.68,"l":63.78,"c":67.29,"v":410000},{"d":"2022-10-13","o":67.1,"h":68.54,"l":65.24,"c":67.87,"v":400600},{"d":"2022-10-14","o":69.15,"h":69.91,"l":66.27,"c":66.71,"v":226100},{"d":"2022-10-17","o":68.06,"h":68.7,"l":66.31,"c":67.45,"v":284300},{"d":"2022-10-18","o":69.45,"h":71.73,"l":67.74,"c":68.6,"v":255400},{"d":"2022-10-19","o":68.37,"h":68.99,"l":65.38,"c":66.19,"v":298300},{"d":"2022-10-20","o":66.08,"h":67.62,"l":65.74,"c":66.46,"v":268000},{"d":"2022-10-21","o":66.37,"h":67.56,"l":65.77,"c":66.13,"v":237100},{"d":"2022-10-24","o":66.64,"h":68.01,"l":65.66,"c":67.47,"v":267400},{"d":"2022-10-25","o":66.93,"h":70.31,"l":66.21,"c":70.04,"v":245100},{"d":"2022-10-26","o":70.28,"h":72.5,"l":69.76,"c":71.34,"v":266600},{"d":"2022-10-27","o":72.43,"h":74.26,"l":71.6,"c":72.2,"v":234900},{"d":"2022-10-28","o":72.04,"h":73.58,"l":70.13,"c":73,"v":272900},{"d":"2022-10-31","o":72.5,"h":75.75,"l":71.29,"c":75.05,"v":318700},{"d":"2022-11-01","o":76.05,"h":76.44,"l":74.93,"c":75.39,"v":201200},{"d":"2022-11-02","o":75.09,"h":75.8,"l":72.22,"c":72.22,"v":263800},{"d":"2022-11-03","o":71.3,"h":75.58,"l":69.07,"c":74.86,"v":405500},{"d":"2022-11-04","o":75.16,"h":76.62,"l":72.74,"c":73.99,"v":293800},{"d":"2022-11-07","o":75.12,"h":78.47,"l":74.11,"c":77.98,"v":323700},{"d":"2022-11-08","o":77.91,"h":78.22,"l":75,"c":75.21,"v":238200},{"d":"2022-11-09","o":74.47,"h":76.2,"l":73.86,"c":74.13,"v":210200},{"d":"2022-11-10","o":77.43,"h":80.13,"l":77.14,"c":78.04,"v":283000},{"d":"2022-11-11","o":78.53,"h":81.11,"l":77.83,"c":80.57,"v":345400},{"d":"2022-11-14","o":79.91,"h":80.61,"l":78.37,"c":79.17,"v":200900},{"d":"2022-11-15","o":80.92,"h":83.56,"l":80.75,"c":83.35,"v":340900},{"d":"2022-11-16","o":82.79,"h":82.88,"l":79.28,"c":80.04,"v":185300},{"d":"2022-11-17","o":78.5,"h":78.66,"l":76.3,"c":77.42,"v":173500},{"d":"2022-11-18","o":79.76,"h":80.78,"l":77.55,"c":78.31,"v":153100},{"d":"2022-11-21","o":77.68,"h":79.72,"l":77.36,"c":79.47,"v":269600},{"d":"2022-11-22","o":79.83,"h":79.83,"l":76.25,"c":77.21,"v":190000},{"d":"2022-11-23","o":77.2,"h":81.96,"l":77,"c":80.62,"v":183800},{"d":"2022-11-25","o":80.5,"h":81.7,"l":79.99,"c":80.84,"v":82100},{"d":"2022-11-28","o":80.84,"h":80.84,"l":78.36,"c":78.55,"v":167900},{"d":"2022-11-29","o":78.36,"h":81.03,"l":78.36,"c":80.18,"v":152500},{"d":"2022-11-30","o":80.05,"h":82.76,"l":78.99,"c":82.61,"v":175200},{"d":"2022-12-01","o":83.54,"h":84.89,"l":82.01,"c":82.02,"v":134400},{"d":"2022-12-02","o":80.76,"h":82.32,"l":80.06,"c":81.9,"v":119900},{"d":"2022-12-05","o":80.17,"h":81.32,"l":77.26,"c":77.98,"v":214100},{"d":"2022-12-06","o":78.29,"h":79.71,"l":74.72,"c":76.14,"v":212700},{"d":"2022-12-07","o":75.52,"h":75.52,"l":71.54,"c":71.87,"v":210900},{"d":"2022-12-08","o":72.21,"h":73.79,"l":70.52,"c":71.26,"v":177600},{"d":"2022-12-09","o":70.5,"h":73,"l":69.51,"c":72.34,"v":779900},{"d":"2022-12-12","o":72.36,"h":75.63,"l":71.96,"c":75.53,"v":179100},{"d":"2022-12-13","o":78.5,"h":78.61,"l":72.36,"c":73.11,"v":241300},{"d":"2022-12-14","o":73.11,"h":73.86,"l":71.08,"c":71.58,"v":137000},{"d":"2022-12-15","o":69.03,"h":70.44,"l":67.5,"c":67.56,"v":344900},{"d":"2022-12-16","o":67.15,"h":69.26,"l":66.51,"c":68.58,"v":486900},{"d":"2022-12-19","o":68.55,"h":68.57,"l":66.37,"c":67.07,"v":164300},{"d":"2022-12-20","o":65.11,"h":66.53,"l":64.55,"c":65.07,"v":171000},{"d":"2022-12-21","o":65.65,"h":67.39,"l":64.83,"c":66.81,"v":307800},{"d":"2022-12-22","o":66.14,"h":66.14,"l":62.94,"c":64.03,"v":241100},{"d":"2022-12-23","o":63.73,"h":65.98,"l":62.97,"c":65.7,"v":198500},{"d":"2022-12-27","o":64.66,"h":65.24,"l":63.06,"c":65.16,"v":180400},{"d":"2022-12-28","o":64.81,"h":65.74,"l":63.33,"c":63.58,"v":196600},{"d":"2022-12-29","o":64,"h":67.89,"l":63.61,"c":67.84,"v":235500},{"d":"2022-12-30","o":67.05,"h":68.62,"l":66.12,"c":67.99,"v":179700},{"d":"2023-01-03","o":69.37,"h":70.78,"l":68.31,"c":69.12,"v":222000},{"d":"2023-01-04","o":70.27,"h":75.61,"l":70.27,"c":74.65,"v":251900},{"d":"2023-01-05","o":74.16,"h":75.49,"l":72.95,"c":74.09,"v":151200},{"d":"2023-01-06","o":74.48,"h":75.61,"l":73.13,"c":75.39,"v":208000},{"d":"2023-01-09","o":76.89,"h":78.94,"l":76.15,"c":77.36,"v":139400},{"d":"2023-01-10","o":77.16,"h":80.21,"l":77.16,"c":80.12,"v":156900},{"d":"2023-01-11","o":77.82,"h":81.79,"l":77.06,"c":78.75,"v":196700},{"d":"2023-01-12","o":79.97,"h":81.3,"l":78.16,"c":81.1,"v":280900},{"d":"2023-01-13","o":78.96,"h":80.47,"l":78.53,"c":79.26,"v":216500},{"d":"2023-01-17","o":79.36,"h":80.79,"l":78.06,"c":80.71,"v":149800},{"d":"2023-01-18","o":82,"h":83.15,"l":79.24,"c":79.99,"v":200700},{"d":"2023-01-19","o":78.86,"h":81.65,"l":78.86,"c":81.25,"v":141500},{"d":"2023-01-20","o":82.3,"h":86.84,"l":81.06,"c":85.52,"v":337300},{"d":"2023-01-23","o":86,"h":86.5,"l":83.17,"c":83.65,"v":216400},{"d":"2023-01-24","o":83.43,"h":85.36,"l":83.04,"c":83.6,"v":122500},{"d":"2023-01-25","o":82.81,"h":84.41,"l":82,"c":84.3,"v":104500},{"d":"2023-01-26","o":85.2,"h":85.87,"l":82.5,"c":84.26,"v":139900},{"d":"2023-01-27","o":83.84,"h":86.31,"l":83.66,"c":86.21,"v":162300},{"d":"2023-01-30","o":84.09,"h":86.11,"l":83.65,"c":85.16,"v":175900},{"d":"2023-01-31","o":85.1,"h":86.31,"l":84.02,"c":86.03,"v":218400},{"d":"2023-02-01","o":85.12,"h":85.37,"l":81.78,"c":84.39,"v":422200},{"d":"2023-02-02","o":97,"h":103.47,"l":93.96,"c":102.25,"v":608400},{"d":"2023-02-03","o":100,"h":101.69,"l":97.79,"c":100.67,"v":349500},{"d":"2023-02-06","o":99.29,"h":100.48,"l":96.6,"c":96.71,"v":237600},{"d":"2023-02-07","o":96.62,"h":99.6,"l":95.9,"c":99.34,"v":210700},{"d":"2023-02-08","o":98.5,"h":99.22,"l":96.02,"c":96.21,"v":132400},{"d":"2023-02-09","o":97.57,"h":97.57,"l":92.86,"c":94.01,"v":228600},{"d":"2023-02-10","o":92.78,"h":92.85,"l":89.38,"c":90.98,"v":197900},{"d":"2023-02-13","o":90.84,"h":92.73,"l":90.09,"c":92.63,"v":120000},{"d":"2023-02-14","o":92.31,"h":96.78,"l":90.74,"c":95.36,"v":250500},{"d":"2023-02-15","o":95.36,"h":103.23,"l":95.05,"c":103.08,"v":359100},{"d":"2023-02-16","o":101,"h":102.24,"l":100,"c":100.76,"v":234100},{"d":"2023-02-17","o":101.05,"h":101.05,"l":99.78,"c":100.4,"v":201500},{"d":"2023-02-21","o":98.84,"h":99.27,"l":96.54,"c":97.33,"v":147000},{"d":"2023-02-22","o":97.24,"h":99.59,"l":96.5,"c":98.7,"v":155600},{"d":"2023-02-23","o":100.08,"h":102.76,"l":99.42,"c":101.61,"v":180300},{"d":"2023-02-24","o":99.25,"h":101.3,"l":98.09,"c":100.94,"v":144500},{"d":"2023-02-27","o":102.19,"h":103.74,"l":100.64,"c":101.15,"v":178400},{"d":"2023-02-28","o":100.92,"h":104.21,"l":100.41,"c":102.55,"v":190300},{"d":"2023-03-01","o":102.65,"h":104.63,"l":101.3,"c":103.17,"v":183000},{"d":"2023-03-02","o":101.89,"h":104.35,"l":100.8,"c":103.73,"v":132000},{"d":"2023-03-03","o":104.74,"h":105.51,"l":103.41,"c":104.36,"v":159000},{"d":"2023-03-06","o":105,"h":105,"l":100.18,"c":100.85,"v":172100},{"d":"2023-03-07","o":101.59,"h":104.31,"l":101.22,"c":103.55,"v":182500},{"d":"2023-03-08","o":103.6,"h":104.12,"l":101.41,"c":104.02,"v":162700},{"d":"2023-03-09","o":103.95,"h":104.1,"l":99.36,"c":100.77,"v":207100},{"d":"2023-03-10","o":98.15,"h":98.88,"l":93.82,"c":96.06,"v":322200},{"d":"2023-03-13","o":91.42,"h":93.65,"l":89.51,"c":91.05,"v":276000},{"d":"2023-03-14","o":94.14,"h":94.99,"l":91,"c":92.32,"v":174800},{"d":"2023-03-15","o":88.97,"h":89.89,"l":83.5,"c":85.29,"v":305400},{"d":"2023-03-16","o":84.35,"h":87.09,"l":83.29,"c":86.37,"v":208700},{"d":"2023-03-17","o":84.66,"h":84.66,"l":80.11,"c":80.88,"v":622200},{"d":"2023-03-20","o":81.15,"h":85,"l":80.9,"c":82.82,"v":301800},{"d":"2023-03-21","o":85.42,"h":85.81,"l":84.27,"c":84.42,"v":174600},{"d":"2023-03-22","o":84.63,"h":84.63,"l":81.49,"c":81.49,"v":169100},{"d":"2023-03-23","o":82.32,"h":83.55,"l":79.47,"c":80.87,"v":147100},{"d":"2023-03-24","o":79.52,"h":82.3,"l":78.36,"c":82.25,"v":198100},{"d":"2023-03-27","o":83.49,"h":85.48,"l":82.1,"c":84.61,"v":205500},{"d":"2023-03-28","o":83.98,"h":86,"l":83.03,"c":86,"v":146000},{"d":"2023-03-29","o":87.48,"h":88.86,"l":87.02,"c":88.66,"v":159700},{"d":"2023-03-30","o":90.05,"h":90.91,"l":89.02,"c":89.31,"v":144100},{"d":"2023-03-31","o":90.06,"h":92.54,"l":89.32,"c":91.98,"v":143100},{"d":"2023-04-03","o":91.27,"h":91.94,"l":88.41,"c":90.75,"v":119500},{"d":"2023-04-04","o":91.44,"h":91.44,"l":88.43,"c":90.37,"v":113000},{"d":"2023-04-05","o":89.84,"h":89.84,"l":86.91,"c":87.48,"v":212300},{"d":"2023-04-06","o":88.47,"h":90.32,"l":87.18,"c":90.1,"v":121000},{"d":"2023-04-10","o":90.1,"h":93.28,"l":90.1,"c":92.65,"v":203100},{"d":"2023-04-11","o":93.45,"h":97.22,"l":92.41,"c":97.02,"v":147500},{"d":"2023-04-12","o":97.7,"h":97.83,"l":92.18,"c":94.16,"v":143200},{"d":"2023-04-13","o":95.23,"h":96.04,"l":93.48,"c":95.73,"v":214200},{"d":"2023-04-14","o":96.15,"h":97.97,"l":95.16,"c":96.06,"v":142400},{"d":"2023-04-17","o":96.12,"h":98.53,"l":95.46,"c":97.91,"v":131600},{"d":"2023-04-18","o":98.7,"h":99.25,"l":97.39,"c":98.54,"v":112100},{"d":"2023-04-19","o":97.7,"h":101.97,"l":97.41,"c":101.51,"v":136900},{"d":"2023-04-20","o":100.09,"h":101.41,"l":99.46,"c":101.13,"v":142000},{"d":"2023-04-21","o":101.13,"h":101.64,"l":98.81,"c":100.49,"v":142500},{"d":"2023-04-24","o":100.53,"h":102.2,"l":99.65,"c":100.81,"v":144600},{"d":"2023-04-25","o":99.27,"h":101.62,"l":98.61,"c":99.92,"v":193400},{"d":"2023-04-26","o":99.81,"h":101.8,"l":97.03,"c":97.5,"v":146000},{"d":"2023-04-27","o":97.5,"h":98.64,"l":95.61,"c":97.55,"v":367000},{"d":"2023-04-28","o":97.41,"h":104.84,"l":97.4,"c":103.91,"v":249800},{"d":"2023-05-01","o":99.65,"h":100.87,"l":96.58,"c":98.01,"v":389300},{"d":"2023-05-02","o":97.29,"h":99.58,"l":96.61,"c":97.53,"v":301100},{"d":"2023-05-03","o":106.49,"h":114.35,"l":106.25,"c":109.03,"v":428100},{"d":"2023-05-04","o":109,"h":110,"l":101.42,"c":102.67,"v":281500},{"d":"2023-05-05","o":104.68,"h":108.8,"l":104.68,"c":106.85,"v":222200},{"d":"2023-05-08","o":107.25,"h":107.25,"l":103.24,"c":104.57,"v":153300},{"d":"2023-05-09","o":103.7,"h":105.95,"l":102.77,"c":104.72,"v":131700},{"d":"2023-05-10","o":106.99,"h":106.99,"l":101.72,"c":103.62,"v":153300},{"d":"2023-05-11","o":102.57,"h":102.76,"l":99.89,"c":100.38,"v":262100},{"d":"2023-05-12","o":100.53,"h":101.06,"l":97.09,"c":98.67,"v":170600},{"d":"2023-05-15","o":99.89,"h":100.64,"l":98.47,"c":99.7,"v":124700},{"d":"2023-05-16","o":98.48,"h":100.05,"l":97.59,"c":98.42,"v":144800},{"d":"2023-05-17","o":99.61,"h":105.13,"l":99.61,"c":103.85,"v":195800},{"d":"2023-05-18","o":103.72,"h":103.87,"l":101.91,"c":103.4,"v":104500},{"d":"2023-05-19","o":104.26,"h":104.26,"l":99.2,"c":99.86,"v":248800},{"d":"2023-05-22","o":100.36,"h":100.38,"l":98.69,"c":99.44,"v":152500},{"d":"2023-05-23","o":99.42,"h":102.96,"l":99.38,"c":100.56,"v":120800},{"d":"2023-05-24","o":99.29,"h":100.29,"l":97.49,"c":98.29,"v":144700},{"d":"2023-05-25","o":98.29,"h":100.55,"l":97.88,"c":98.95,"v":80100},{"d":"2023-05-26","o":98.8,"h":101.03,"l":98.8,"c":99.86,"v":188300},{"d":"2023-05-30","o":100.46,"h":101.61,"l":97.64,"c":97.76,"v":194900},{"d":"2023-05-31","o":99.17,"h":99.94,"l":95.66,"c":97.49,"v":179900},{"d":"2023-06-01","o":97.91,"h":99.14,"l":96.16,"c":97.25,"v":162400},{"d":"2023-06-02","o":99.64,"h":105.09,"l":99.57,"c":104.69,"v":198400},{"d":"2023-06-05","o":103.45,"h":104.35,"l":102.16,"c":102.96,"v":178400},{"d":"2023-06-06","o":102.95,"h":108.47,"l":101.53,"c":108.23,"v":193000},{"d":"2023-06-07","o":109.09,"h":111.16,"l":106.9,"c":108.38,"v":280300},{"d":"2023-06-08","o":107.5,"h":110.51,"l":104.81,"c":109.13,"v":150700},{"d":"2023-06-09","o":109.1,"h":111.58,"l":108.99,"c":109.14,"v":440100},{"d":"2023-06-12","o":110,"h":114.53,"l":110,"c":112.56,"v":214800},{"d":"2023-06-13","o":112.89,"h":115.29,"l":112.85,"c":113.79,"v":214000},{"d":"2023-06-14","o":114.1,"h":116.33,"l":113.36,"c":114.79,"v":187900},{"d":"2023-06-15","o":116.73,"h":119,"l":115.49,"c":117.09,"v":222900},{"d":"2023-06-16","o":118.01,"h":119.31,"l":116.49,"c":118.89,"v":313500},{"d":"2023-06-20","o":119.68,"h":124.88,"l":119.3,"c":124.36,"v":281900},{"d":"2023-06-21","o":123.74,"h":125.74,"l":122.27,"c":123.74,"v":282900},{"d":"2023-06-22","o":122.92,"h":123.12,"l":120.04,"c":121.89,"v":161300},{"d":"2023-06-23","o":119.83,"h":120.5,"l":118.22,"c":119.12,"v":483900},{"d":"2023-06-26","o":119.91,"h":120.5,"l":118.05,"c":119.6,"v":225600},{"d":"2023-06-27","o":120.15,"h":126.62,"l":120.11,"c":124.93,"v":225200},{"d":"2023-06-28","o":124.36,"h":127.64,"l":124.29,"c":127.13,"v":154200},{"d":"2023-06-29","o":127.06,"h":129,"l":124.54,"c":124.94,"v":133800},{"d":"2023-06-30","o":126.48,"h":127.45,"l":124.14,"c":126.28,"v":150200},{"d":"2023-07-03","o":125.91,"h":129.04,"l":125.1,"c":129,"v":93800},{"d":"2023-07-05","o":128.22,"h":128.22,"l":125.01,"c":126.03,"v":137900},{"d":"2023-07-06","o":123.33,"h":124,"l":120.75,"c":122.07,"v":175400},{"d":"2023-07-07","o":122.09,"h":125.17,"l":122.09,"c":123.45,"v":93500},{"d":"2023-07-10","o":123.37,"h":126.98,"l":123.37,"c":126.91,"v":123400},{"d":"2023-07-11","o":127.61,"h":127.61,"l":125.31,"c":126.12,"v":96500},{"d":"2023-07-12","o":127.94,"h":128.79,"l":125.6,"c":128.12,"v":150900},{"d":"2023-07-13","o":129.7,"h":130.93,"l":125.76,"c":125.99,"v":242800},{"d":"2023-07-14","o":125.71,"h":126.05,"l":122.31,"c":124.53,"v":139300},{"d":"2023-07-17","o":124.16,"h":124.88,"l":122.11,"c":122.19,"v":126500},{"d":"2023-07-18","o":122.1,"h":127.73,"l":122.1,"c":127.16,"v":149000},{"d":"2023-07-19","o":127.81,"h":129.18,"l":125.73,"c":128.51,"v":194500},{"d":"2023-07-20","o":128.16,"h":128.72,"l":125.1,"c":128.18,"v":128300},{"d":"2023-07-21","o":128.76,"h":129.89,"l":125.93,"c":129.49,"v":163800},{"d":"2023-07-24","o":128.79,"h":129.49,"l":127.95,"c":128.21,"v":167800},{"d":"2023-07-25","o":126.91,"h":126.91,"l":120,"c":125,"v":273600},{"d":"2023-07-26","o":125.59,"h":127.92,"l":122.9,"c":127.83,"v":223100},{"d":"2023-07-27","o":127.17,"h":127.17,"l":122.85,"c":124.1,"v":190400},{"d":"2023-07-28","o":125.25,"h":125.25,"l":120.88,"c":121.74,"v":328600},{"d":"2023-07-31","o":121.91,"h":123.87,"l":120.96,"c":123.7,"v":145900},{"d":"2023-08-01","o":122.23,"h":122.23,"l":118.53,"c":121.53,"v":243400},{"d":"2023-08-02","o":120.8,"h":128.27,"l":115.22,"c":125.7,"v":590700},{"d":"2023-08-03","o":122.05,"h":122.53,"l":114.13,"c":115.1,"v":374200},{"d":"2023-08-04","o":115.89,"h":117.34,"l":113.22,"c":113.68,"v":224100},{"d":"2023-08-07","o":113.32,"h":114.1,"l":107.04,"c":110.45,"v":403300},{"d":"2023-08-08","o":109.2,"h":110.7,"l":108.08,"c":110.13,"v":190300},{"d":"2023-08-09","o":109.66,"h":110,"l":107.85,"c":108.33,"v":187200},{"d":"2023-08-10","o":109.43,"h":109.74,"l":107.38,"c":107.98,"v":145700},{"d":"2023-08-11","o":107.18,"h":108.21,"l":104.05,"c":104.29,"v":235200},{"d":"2023-08-14","o":103.09,"h":103.4,"l":101.21,"c":102.71,"v":185000},{"d":"2023-08-15","o":102,"h":102.37,"l":98.28,"c":98.6,"v":293000},{"d":"2023-08-16","o":98.51,"h":99.65,"l":97.49,"c":97.55,"v":209600},{"d":"2023-08-17","o":97.49,"h":97.7,"l":94.63,"c":94.82,"v":200400},{"d":"2023-08-18","o":93.44,"h":95.01,"l":92.91,"c":94.1,"v":239200},{"d":"2023-08-21","o":94,"h":95.39,"l":92.43,"c":93.36,"v":166500},{"d":"2023-08-22","o":94.03,"h":95.17,"l":92.26,"c":93.03,"v":164900},{"d":"2023-08-23","o":93.1,"h":95.55,"l":92.29,"c":94.06,"v":215200},{"d":"2023-08-24","o":93.21,"h":94.07,"l":89.52,"c":89.7,"v":171600},{"d":"2023-08-25","o":89.88,"h":90,"l":87.53,"c":88.16,"v":229100},{"d":"2023-08-28","o":89,"h":90.27,"l":87.39,"c":88.35,"v":176900},{"d":"2023-08-29","o":88.59,"h":90.24,"l":87.98,"c":88.89,"v":184500},{"d":"2023-08-30","o":88.46,"h":89.5,"l":88.1,"c":88.56,"v":156200},{"d":"2023-08-31","o":89.38,"h":90.26,"l":88.48,"c":88.84,"v":183800},{"d":"2023-09-01","o":89.41,"h":90.01,"l":88.34,"c":88.95,"v":123200},{"d":"2023-09-05","o":87.05,"h":88.5,"l":83.75,"c":87.08,"v":352100},{"d":"2023-09-06","o":86.21,"h":88.33,"l":85.05,"c":86.06,"v":148400},{"d":"2023-09-07","o":85.3,"h":86.41,"l":84.21,"c":85.72,"v":214900},{"d":"2023-09-08","o":85.78,"h":85.95,"l":83.19,"c":83.77,"v":417200},{"d":"2023-09-11","o":84.9,"h":86.46,"l":83.38,"c":86.29,"v":333200},{"d":"2023-09-12","o":86.19,"h":89.31,"l":86.19,"c":87.96,"v":260300},{"d":"2023-09-13","o":85.95,"h":86.36,"l":83.81,"c":85.34,"v":226600},{"d":"2023-09-14","o":86.55,"h":88.09,"l":84.81,"c":85.59,"v":360500},{"d":"2023-09-15","o":85.3,"h":85.35,"l":83.71,"c":84.63,"v":521000},{"d":"2023-09-18","o":84.84,"h":84.84,"l":82.16,"c":82.31,"v":179800},{"d":"2023-09-19","o":82.31,"h":83.61,"l":82.27,"c":83.07,"v":238400},{"d":"2023-09-20","o":83.91,"h":83.92,"l":77.51,"c":77.6,"v":262000},{"d":"2023-09-21","o":76.84,"h":78.76,"l":76.4,"c":77.15,"v":218000},{"d":"2023-09-22","o":77.13,"h":77.22,"l":74.44,"c":75.32,"v":215900},{"d":"2023-09-25","o":74.19,"h":75.62,"l":73.96,"c":75.27,"v":189800},{"d":"2023-09-26","o":74.97,"h":76.4,"l":74.77,"c":75.43,"v":186100},{"d":"2023-09-27","o":75.24,"h":77.4,"l":75.14,"c":75.48,"v":212700},{"d":"2023-09-28","o":74.2,"h":79.4,"l":74.2,"c":78.25,"v":431500},{"d":"2023-09-29","o":77.79,"h":78.42,"l":76.4,"c":76.86,"v":311100},{"d":"2023-10-02","o":76.59,"h":76.72,"l":75.15,"c":75.28,"v":184400},{"d":"2023-10-03","o":75.01,"h":75.66,"l":73.19,"c":73.98,"v":183500},{"d":"2023-10-04","o":74.02,"h":76.1,"l":73.55,"c":75.85,"v":320000},{"d":"2023-10-05","o":74.83,"h":77.4,"l":74.83,"c":76.28,"v":215300},{"d":"2023-10-06","o":75.69,"h":79.08,"l":75.6,"c":78.16,"v":245000},{"d":"2023-10-09","o":77.24,"h":77.24,"l":74.28,"c":76.31,"v":218400},{"d":"2023-10-10","o":77.16,"h":78.33,"l":75.63,"c":76.02,"v":271300},{"d":"2023-10-11","o":76.02,"h":77.66,"l":74.42,"c":74.61,"v":264200},{"d":"2023-10-12","o":74.6,"h":74.61,"l":71.72,"c":73.22,"v":253600},{"d":"2023-10-13","o":73.11,"h":73.52,"l":71.13,"c":72.76,"v":231800},{"d":"2023-10-16","o":73.44,"h":75.05,"l":72.26,"c":74.76,"v":184700},{"d":"2023-10-17","o":73.91,"h":75.86,"l":73.91,"c":74.52,"v":135100},{"d":"2023-10-18","o":73.65,"h":74.39,"l":71.96,"c":72.72,"v":205400},{"d":"2023-10-19","o":72.74,"h":74.65,"l":72.38,"c":73.7,"v":178100},{"d":"2023-10-20","o":73.7,"h":73.92,"l":72.81,"c":73.31,"v":199000},{"d":"2023-10-23","o":72.77,"h":73.81,"l":71.69,"c":71.92,"v":187200},{"d":"2023-10-24","o":72.46,"h":72.61,"l":70.25,"c":71.31,"v":262900},{"d":"2023-10-25","o":71.1,"h":71.15,"l":68.08,"c":68.75,"v":258000},{"d":"2023-10-26","o":68.7,"h":70.34,"l":67.68,"c":69.24,"v":213500},{"d":"2023-10-27","o":69.13,"h":69.15,"l":66.96,"c":67.54,"v":175300},{"d":"2023-10-30","o":68.43,"h":69.02,"l":66.9,"c":68.61,"v":258000},{"d":"2023-10-31","o":68.56,"h":69.04,"l":65.7,"c":66.62,"v":284100},{"d":"2023-11-01","o":66.7,"h":67.12,"l":65.19,"c":65.94,"v":178500},{"d":"2023-11-02","o":64.16,"h":66.17,"l":60.76,"c":64.41,"v":822200},{"d":"2023-11-03","o":65.44,"h":67,"l":63,"c":64.81,"v":454300},{"d":"2023-11-06","o":65.12,"h":65.12,"l":60.87,"c":61.45,"v":302400},{"d":"2023-11-07","o":61.7,"h":62.7,"l":61.07,"c":61.47,"v":303800},{"d":"2023-11-08","o":62.2,"h":62.92,"l":60.72,"c":61.01,"v":263200},{"d":"2023-11-09","o":61.76,"h":61.76,"l":56.98,"c":57.06,"v":325900},{"d":"2023-11-10","o":56.94,"h":58.1,"l":54.87,"c":57.28,"v":388600},{"d":"2023-11-13","o":56.55,"h":60.63,"l":55.77,"c":59.97,"v":321900},{"d":"2023-11-14","o":61.9,"h":64.17,"l":61.88,"c":63.4,"v":355900},{"d":"2023-11-15","o":64.16,"h":69.39,"l":64.16,"c":66.74,"v":432700},{"d":"2023-11-16","o":66.74,"h":67.59,"l":65.27,"c":65.97,"v":285900},{"d":"2023-11-17","o":67.08,"h":67.57,"l":66.44,"c":66.92,"v":268600},{"d":"2023-11-20","o":66.43,"h":69.89,"l":65.75,"c":69.66,"v":266300},{"d":"2023-11-21","o":69.19,"h":69.19,"l":67.17,"c":67.42,"v":272400},{"d":"2023-11-22","o":69.16,"h":71.42,"l":67.33,"c":67.81,"v":351400},{"d":"2023-11-24","o":67.95,"h":69.79,"l":67.31,"c":69.63,"v":149800},{"d":"2023-11-27","o":68.5,"h":69.58,"l":67.05,"c":67.78,"v":378000},{"d":"2023-11-28","o":67.95,"h":68.39,"l":67.15,"c":68.03,"v":202500},{"d":"2023-11-29","o":69.83,"h":71.25,"l":68.85,"c":68.96,"v":237300},{"d":"2023-11-30","o":69.09,"h":69.75,"l":68.26,"c":68.49,"v":222100},{"d":"2023-12-01","o":68.49,"h":71.37,"l":68.05,"c":71.35,"v":190400},{"d":"2023-12-04","o":72.35,"h":75.55,"l":71.59,"c":73.71,"v":287200},{"d":"2023-12-05","o":72.93,"h":73.26,"l":69.79,"c":70.69,"v":216400},{"d":"2023-12-06","o":71.99,"h":74.65,"l":71.89,"c":72.53,"v":199500},{"d":"2023-12-07","o":72.95,"h":76.67,"l":72.95,"c":75.49,"v":247500},{"d":"2023-12-08","o":75.05,"h":75.69,"l":73.17,"c":75.11,"v":438600},{"d":"2023-12-11","o":74.86,"h":74.93,"l":72.95,"c":74.15,"v":227200},{"d":"2023-12-12","o":73.9,"h":75.74,"l":73.33,"c":75.31,"v":258400},{"d":"2023-12-13","o":74.78,"h":78.17,"l":72.1,"c":77.71,"v":409100},{"d":"2023-12-14","o":78.26,"h":81.94,"l":78.26,"c":81.17,"v":250200},{"d":"2023-12-15","o":81.83,"h":82.91,"l":80.36,"c":82.25,"v":601200},{"d":"2023-12-18","o":82.05,"h":83.44,"l":80.15,"c":82.88,"v":275500},{"d":"2023-12-19","o":83.75,"h":84.78,"l":82.92,"c":83.46,"v":213200},{"d":"2023-12-20","o":83.1,"h":84.65,"l":81.18,"c":81.27,"v":264200},{"d":"2023-12-21","o":83.07,"h":84.62,"l":83.05,"c":84.35,"v":236400},{"d":"2023-12-22","o":84.5,"h":85.91,"l":84.3,"c":84.49,"v":198800},{"d":"2023-12-26","o":84.4,"h":85.22,"l":83.4,"c":83.49,"v":112700},{"d":"2023-12-27","o":83.69,"h":83.94,"l":82.43,"c":83.44,"v":120000},{"d":"2023-12-28","o":82.9,"h":84.87,"l":82.9,"c":84.14,"v":129300},{"d":"2023-12-29","o":83.77,"h":83.84,"l":81.78,"c":82.61,"v":150500},{"d":"2024-01-02","o":81.65,"h":83.05,"l":79.28,"c":81.09,"v":161200},{"d":"2024-01-03","o":79.4,"h":79.46,"l":75.83,"c":76.34,"v":291100},{"d":"2024-01-04","o":76.97,"h":78.69,"l":76.31,"c":78.28,"v":177600},{"d":"2024-01-05","o":77.85,"h":81.28,"l":77.85,"c":78.99,"v":175800},{"d":"2024-01-08","o":78.66,"h":83.66,"l":78.66,"c":81.14,"v":260800},{"d":"2024-01-09","o":79.87,"h":80.32,"l":77.99,"c":78.75,"v":214500},{"d":"2024-01-10","o":79.07,"h":79.07,"l":77.35,"c":77.88,"v":144500},{"d":"2024-01-11","o":77.81,"h":79.63,"l":75.83,"c":79.17,"v":211800},{"d":"2024-01-12","o":78.17,"h":78.6,"l":75.7,"c":76.11,"v":160500},{"d":"2024-01-16","o":75.15,"h":75.32,"l":71.65,"c":74.18,"v":388300},{"d":"2024-01-17","o":72.57,"h":73.7,"l":69.7,"c":71.84,"v":357400},{"d":"2024-01-18","o":72.58,"h":74.52,"l":71.03,"c":74.45,"v":224000},{"d":"2024-01-19","o":75.27,"h":75.71,"l":73.06,"c":74.95,"v":203800},{"d":"2024-01-22","o":75.22,"h":76.96,"l":74.96,"c":76.16,"v":236500},{"d":"2024-01-23","o":78.37,"h":79.96,"l":77.38,"c":78.55,"v":219600},{"d":"2024-01-24","o":80.01,"h":80.01,"l":78.1,"c":78.75,"v":142800},{"d":"2024-01-25","o":80.89,"h":83.61,"l":80.78,"c":81.65,"v":397400},{"d":"2024-01-26","o":81.69,"h":83.12,"l":80.9,"c":80.91,"v":184000},{"d":"2024-01-29","o":80.67,"h":81.2,"l":79.24,"c":80.35,"v":189500},{"d":"2024-01-30","o":79.21,"h":80.84,"l":79.21,"c":79.55,"v":260600},{"d":"2024-01-31","o":79.22,"h":81.4,"l":77.72,"c":78.4,"v":249600},{"d":"2024-02-01","o":79.41,"h":80.65,"l":76.8,"c":79.92,"v":281200},{"d":"2024-02-02","o":78.61,"h":80.44,"l":78.2,"c":79.11,"v":310300},{"d":"2024-02-05","o":77.07,"h":79.7,"l":72,"c":73.1,"v":632200},{"d":"2024-02-06","o":73.99,"h":79.63,"l":73.93,"c":78.5,"v":352400},{"d":"2024-02-07","o":78.51,"h":78.72,"l":75.59,"c":76.26,"v":230800},{"d":"2024-02-08","o":77,"h":78.25,"l":75.32,"c":77.94,"v":177100},{"d":"2024-02-09","o":77.74,"h":79,"l":76.31,"c":78.6,"v":213200},{"d":"2024-02-12","o":77.92,"h":80.25,"l":77.92,"c":79.18,"v":232300},{"d":"2024-02-13","o":76.98,"h":78.26,"l":76.11,"c":78.03,"v":277500},{"d":"2024-02-14","o":79.15,"h":80.48,"l":77.63,"c":80.4,"v":249500},{"d":"2024-02-15","o":81.33,"h":83.82,"l":81.33,"c":82.16,"v":189000},{"d":"2024-02-16","o":80.86,"h":82.14,"l":79.13,"c":81.15,"v":239500},{"d":"2024-02-20","o":80.66,"h":82.72,"l":80.29,"c":81.56,"v":215300},{"d":"2024-02-21","o":81.39,"h":81.4,"l":78.02,"c":78.86,"v":214100},{"d":"2024-02-22","o":79.1,"h":80.37,"l":78.5,"c":78.66,"v":267400},{"d":"2024-02-23","o":78.8,"h":79.2,"l":75.72,"c":75.74,"v":285300},{"d":"2024-02-26","o":75.5,"h":76.61,"l":75,"c":75.38,"v":213700},{"d":"2024-02-27","o":76.39,"h":77.16,"l":74.61,"c":75.22,"v":214000},{"d":"2024-02-28","o":74.37,"h":75.43,"l":73.41,"c":73.92,"v":266800},{"d":"2024-02-29","o":74.67,"h":75.44,"l":72.5,"c":72.78,"v":211900},{"d":"2024-03-01","o":73.79,"h":73.79,"l":71.53,"c":71.98,"v":225600},{"d":"2024-03-04","o":71.48,"h":73.82,"l":71.03,"c":73.73,"v":425600},{"d":"2024-03-05","o":72.78,"h":73.79,"l":72.25,"c":72.33,"v":159300},{"d":"2024-03-06","o":73.28,"h":74.96,"l":72.64,"c":74.74,"v":217000},{"d":"2024-03-07","o":74.73,"h":75.97,"l":72.61,"c":72.98,"v":222300},{"d":"2024-03-08","o":74.09,"h":74.69,"l":71.93,"c":72.49,"v":306900},{"d":"2024-03-11","o":72.06,"h":72.51,"l":70.66,"c":70.92,"v":175600},{"d":"2024-03-12","o":70.08,"h":71.78,"l":68.4,"c":70.13,"v":222400},{"d":"2024-03-13","o":70.16,"h":72.55,"l":69.69,"c":70.06,"v":232200},{"d":"2024-03-14","o":69.97,"h":70.64,"l":66.47,"c":67.05,"v":262700},{"d":"2024-03-15","o":67.31,"h":68.46,"l":65.59,"c":67.61,"v":655900},{"d":"2024-03-18","o":67.33,"h":68.16,"l":66.26,"c":67.5,"v":187500},{"d":"2024-03-19","o":67.28,"h":68.05,"l":67.19,"c":67.91,"v":177100},{"d":"2024-03-20","o":66.85,"h":70.63,"l":66.51,"c":70.28,"v":274000},{"d":"2024-03-21","o":70.83,"h":72.86,"l":70.22,"c":72.01,"v":373200},{"d":"2024-03-22","o":72.58,"h":72.84,"l":71.71,"c":72.4,"v":220400},{"d":"2024-03-25","o":72.42,"h":73.51,"l":71.98,"c":73.32,"v":126700},{"d":"2024-03-26","o":74.1,"h":74.19,"l":72.8,"c":73,"v":107200},{"d":"2024-03-27","o":73.85,"h":76.63,"l":73.38,"c":76.25,"v":205200},{"d":"2024-03-28","o":75.88,"h":77.15,"l":75,"c":75.21,"v":163200},{"d":"2024-04-01","o":75.21,"h":75.21,"l":69.31,"c":69.42,"v":372100},{"d":"2024-04-02","o":68.23,"h":69.57,"l":67.11,"c":67.4,"v":279200},{"d":"2024-04-03","o":67.21,"h":68.27,"l":65.34,"c":65.9,"v":264500},{"d":"2024-04-04","o":66.06,"h":69.84,"l":65.32,"c":65.72,"v":360400},{"d":"2024-04-05","o":65.25,"h":66.11,"l":63.9,"c":65.63,"v":419800},{"d":"2024-04-08","o":65.8,"h":66.9,"l":64.99,"c":65.8,"v":202400},{"d":"2024-04-09","o":64.81,"h":66.38,"l":64.81,"c":66.09,"v":213300},{"d":"2024-04-10","o":65.5,"h":66.61,"l":61.81,"c":62.15,"v":511400},{"d":"2024-04-11","o":62.51,"h":63.72,"l":61.01,"c":63.32,"v":293900},{"d":"2024-04-12","o":62.33,"h":62.38,"l":60.64,"c":61.25,"v":344400},{"d":"2024-04-15","o":61.47,"h":61.96,"l":60.07,"c":60.75,"v":331200},{"d":"2024-04-16","o":60.13,"h":60.9,"l":59.54,"c":60.52,"v":217000},{"d":"2024-04-17","o":61.7,"h":62.72,"l":60.96,"c":61.26,"v":261100},{"d":"2024-04-18","o":61.99,"h":63.4,"l":61.7,"c":61.77,"v":234500},{"d":"2024-04-19","o":61,"h":62.57,"l":61,"c":62.31,"v":211300},{"d":"2024-04-22","o":62.71,"h":62.97,"l":61.8,"c":62.21,"v":192700},{"d":"2024-04-23","o":61.52,"h":62.76,"l":60.95,"c":61.63,"v":184000},{"d":"2024-04-24","o":61.52,"h":61.58,"l":58.87,"c":59.07,"v":400200},{"d":"2024-04-25","o":58.27,"h":58.86,"l":56,"c":57.99,"v":645900},{"d":"2024-04-26","o":58.51,"h":58.64,"l":56.77,"c":57.04,"v":359900},{"d":"2024-04-29","o":57,"h":58,"l":56.15,"c":56.74,"v":228200},{"d":"2024-04-30","o":56.01,"h":56.02,"l":54.29,"c":54.56,"v":375500},{"d":"2024-05-01","o":55.01,"h":55.01,"l":52.38,"c":53.68,"v":434300},{"d":"2024-05-02","o":54.67,"h":54.9,"l":53.07,"c":54.37,"v":313400},{"d":"2024-05-03","o":55.22,"h":56.08,"l":54.55,"c":55.63,"v":313300},{"d":"2024-05-06","o":55.94,"h":56.73,"l":53.86,"c":56.26,"v":574600},{"d":"2024-05-07","o":56.4,"h":56.46,"l":51.13,"c":53.89,"v":831900},{"d":"2024-05-08","o":52.91,"h":55.21,"l":52.55,"c":53.06,"v":531800},{"d":"2024-05-09","o":52.88,"h":54.51,"l":52.14,"c":53.78,"v":511300},{"d":"2024-05-10","o":54.43,"h":54.88,"l":53.34,"c":53.44,"v":466000},{"d":"2024-05-13","o":53.44,"h":57.92,"l":53.44,"c":57.5,"v":542700},{"d":"2024-05-14","o":57.31,"h":60.74,"l":57.31,"c":58.68,"v":493900},{"d":"2024-05-15","o":58.96,"h":59.65,"l":55.31,"c":55.44,"v":261100},{"d":"2024-05-16","o":55.44,"h":55.49,"l":54.67,"c":54.76,"v":177800},{"d":"2024-05-17","o":55.15,"h":55.48,"l":52.93,"c":52.98,"v":238300},{"d":"2024-05-20","o":52.73,"h":53.48,"l":50.05,"c":50.36,"v":475700},{"d":"2024-05-21","o":50.1,"h":50.1,"l":48.41,"c":49.04,"v":422900},{"d":"2024-05-22","o":48.82,"h":50.04,"l":48.66,"c":49.44,"v":296500},{"d":"2024-05-23","o":49.64,"h":49.64,"l":47.17,"c":47.78,"v":419400},{"d":"2024-05-24","o":48.22,"h":48.55,"l":46.9,"c":48.1,"v":367200},{"d":"2024-05-28","o":48.17,"h":49.6,"l":48.1,"c":48.97,"v":484000},{"d":"2024-05-29","o":48.07,"h":49.26,"l":47.09,"c":48.37,"v":419200},{"d":"2024-05-30","o":48.96,"h":52.24,"l":48.76,"c":51.46,"v":489900},{"d":"2024-05-31","o":51.99,"h":53.44,"l":51.71,"c":53.2,"v":503100},{"d":"2024-06-03","o":53.25,"h":55.33,"l":52.14,"c":52.99,"v":509300},{"d":"2024-06-04","o":52.71,"h":55.28,"l":52.4,"c":54.9,"v":489000},{"d":"2024-06-05","o":55.28,"h":55.29,"l":53.09,"c":53.59,"v":356000},{"d":"2024-06-06","o":53.47,"h":54.16,"l":52.96,"c":53.15,"v":237000},{"d":"2024-06-07","o":52.47,"h":53.49,"l":51.75,"c":52.29,"v":245700},{"d":"2024-06-10","o":50.93,"h":53.42,"l":50.17,"c":53.1,"v":322200},{"d":"2024-06-11","o":52.57,"h":53.03,"l":52,"c":52.98,"v":263700},{"d":"2024-06-12","o":54.31,"h":56.62,"l":53.01,"c":53.38,"v":303500},{"d":"2024-06-13","o":53.02,"h":54.65,"l":50.95,"c":54.41,"v":465300},{"d":"2024-06-14","o":53.68,"h":53.68,"l":50.26,"c":51.29,"v":645800},{"d":"2024-06-17","o":51.1,"h":54.52,"l":50.53,"c":54.33,"v":370900},{"d":"2024-06-18","o":54.47,"h":54.92,"l":52.31,"c":52.85,"v":363300},{"d":"2024-06-20","o":52.52,"h":54.11,"l":52.52,"c":52.91,"v":345900},{"d":"2024-06-21","o":52.51,"h":53.9,"l":51.78,"c":52.87,"v":561500},{"d":"2024-06-24","o":52.68,"h":53.29,"l":51.57,"c":52.02,"v":302200},{"d":"2024-06-25","o":51.78,"h":53.03,"l":50.54,"c":50.7,"v":359000},{"d":"2024-06-26","o":50,"h":50.56,"l":48.5,"c":50.18,"v":356800},{"d":"2024-06-27","o":50.23,"h":50.54,"l":49.5,"c":50.31,"v":234500},{"d":"2024-06-28","o":50.49,"h":50.97,"l":49.6,"c":50.23,"v":631100},{"d":"2024-07-01","o":49.88,"h":50.39,"l":47.87,"c":49.46,"v":473500},{"d":"2024-07-02","o":49.57,"h":49.89,"l":48.82,"c":49.86,"v":405700},{"d":"2024-07-03","o":50.46,"h":50.68,"l":49.55,"c":49.71,"v":213500},{"d":"2024-07-05","o":49.56,"h":49.56,"l":45.25,"c":45.31,"v":723200},{"d":"2024-07-08","o":44.67,"h":47.13,"l":43.91,"c":45.56,"v":772700},{"d":"2024-07-09","o":45.29,"h":46.55,"l":44.63,"c":45.08,"v":1009900},{"d":"2024-07-10","o":45.41,"h":47.8,"l":44.76,"c":47.31,"v":482300},{"d":"2024-07-11","o":47.21,"h":50.14,"l":45.71,"c":49.09,"v":641100},{"d":"2024-07-12","o":49.56,"h":50.45,"l":48.65,"c":49.71,"v":296500},{"d":"2024-07-15","o":49.79,"h":51.85,"l":49.25,"c":50.55,"v":360800},{"d":"2024-07-16","o":50.98,"h":52.75,"l":50.48,"c":52.68,"v":370600},{"d":"2024-07-17","o":51.49,"h":53.13,"l":51.26,"c":51.97,"v":306000},{"d":"2024-07-18","o":51.73,"h":52.65,"l":46.3,"c":49.38,"v":1270300},{"d":"2024-07-19","o":49.22,"h":49.22,"l":46.25,"c":47.39,"v":733200},{"d":"2024-07-22","o":47.23,"h":48.22,"l":46.05,"c":48.18,"v":600100},{"d":"2024-07-23","o":47.8,"h":49.49,"l":47.66,"c":49.27,"v":272200},{"d":"2024-07-24","o":49.1,"h":50.14,"l":47.91,"c":48.07,"v":241900},{"d":"2024-07-25","o":47.87,"h":52.72,"l":47.32,"c":51,"v":504900},{"d":"2024-07-26","o":51.57,"h":53.14,"l":50.35,"c":52.91,"v":311200},{"d":"2024-07-29","o":52.91,"h":52.91,"l":51.12,"c":51.58,"v":195100},{"d":"2024-07-30","o":52.08,"h":55.24,"l":51.87,"c":54.9,"v":495400},{"d":"2024-07-31","o":54.9,"h":58.55,"l":54.42,"c":56.07,"v":696000},{"d":"2024-08-01","o":56.07,"h":56.55,"l":48.31,"c":49.83,"v":984300},{"d":"2024-08-02","o":48,"h":48.46,"l":43.51,"c":43.66,"v":720000},{"d":"2024-08-05","o":40.58,"h":43.36,"l":38.79,"c":42.08,"v":634200},{"d":"2024-08-06","o":42.17,"h":42.89,"l":41.45,"c":42.29,"v":366100},{"d":"2024-08-07","o":42.76,"h":43,"l":39.06,"c":39.13,"v":517900},{"d":"2024-08-08","o":39.56,"h":41.09,"l":39.56,"c":40.9,"v":444600},{"d":"2024-08-09","o":40.89,"h":40.89,"l":38.49,"c":38.63,"v":407800},{"d":"2024-08-12","o":38.62,"h":38.71,"l":36.09,"c":36.57,"v":470300},{"d":"2024-08-13","o":36.8,"h":38,"l":36.71,"c":37.2,"v":279300},{"d":"2024-08-14","o":37.6,"h":37.75,"l":36.31,"c":36.36,"v":276600},{"d":"2024-08-15","o":37.75,"h":41.06,"l":37.5,"c":40.53,"v":532600},{"d":"2024-08-16","o":40.15,"h":41.13,"l":38.89,"c":39.1,"v":322200},{"d":"2024-08-19","o":39.17,"h":40.48,"l":39.16,"c":39.91,"v":299100},{"d":"2024-08-20","o":39.81,"h":40.82,"l":39.71,"c":40.2,"v":307600},{"d":"2024-08-21","o":41.04,"h":41.35,"l":40.24,"c":41.12,"v":292600},{"d":"2024-08-22","o":41.43,"h":41.75,"l":40.75,"c":40.91,"v":265100},{"d":"2024-08-23","o":41.5,"h":44.93,"l":41.2,"c":44.78,"v":351400},{"d":"2024-08-26","o":45,"h":45.18,"l":42.36,"c":42.61,"v":376700},{"d":"2024-08-27","o":42.55,"h":43.33,"l":41.75,"c":43.08,"v":268900},{"d":"2024-08-28","o":42.64,"h":42.86,"l":40.88,"c":41.72,"v":257500},{"d":"2024-08-29","o":42.2,"h":43.51,"l":41.66,"c":42.46,"v":197100},{"d":"2024-08-30","o":43.04,"h":43.7,"l":41.92,"c":42.08,"v":215500},{"d":"2024-09-03","o":41.07,"h":41.94,"l":40.73,"c":41.06,"v":298900},{"d":"2024-09-04","o":40.81,"h":42.16,"l":40.18,"c":40.75,"v":296900},{"d":"2024-09-05","o":41.22,"h":42.92,"l":40.84,"c":40.95,"v":251800},{"d":"2024-09-06","o":40.74,"h":41.59,"l":40.53,"c":40.64,"v":245000},{"d":"2024-09-09","o":40.7,"h":41.75,"l":40.25,"c":41.65,"v":338900},{"d":"2024-09-10","o":41.73,"h":41.73,"l":39.1,"c":40.02,"v":357100},{"d":"2024-09-11","o":40.02,"h":41.4,"l":39.31,"c":41.27,"v":457800},{"d":"2024-09-12","o":41.97,"h":42.88,"l":40.22,"c":41.87,"v":352200},{"d":"2024-09-13","o":42.71,"h":43.6,"l":41.24,"c":41.55,"v":651100},{"d":"2024-09-16","o":41.65,"h":42.19,"l":40.57,"c":41.07,"v":333800},{"d":"2024-09-17","o":42.03,"h":43.94,"l":41.28,"c":42.27,"v":295000},{"d":"2024-09-18","o":41.93,"h":44.82,"l":41.93,"c":42.84,"v":369400},{"d":"2024-09-19","o":44.57,"h":44.96,"l":42.45,"c":43.06,"v":333300},{"d":"2024-09-20","o":44.16,"h":46.44,"l":42.69,"c":45.81,"v":751700},{"d":"2024-09-23","o":45.99,"h":47.01,"l":45.16,"c":46.15,"v":392900},{"d":"2024-09-24","o":46.27,"h":48.85,"l":46.27,"c":48.51,"v":326100},{"d":"2024-09-25","o":48.57,"h":48.89,"l":46.9,"c":47.04,"v":286600},{"d":"2024-09-26","o":48.12,"h":51.11,"l":48.12,"c":49.76,"v":366600},{"d":"2024-09-27","o":50.4,"h":53.08,"l":50.15,"c":52.9,"v":563500},{"d":"2024-09-30","o":52.61,"h":55.28,"l":52.43,"c":55.06,"v":545700},{"d":"2024-10-01","o":54.99,"h":56.47,"l":54.2,"c":56.41,"v":623700},{"d":"2024-10-02","o":55.63,"h":55.72,"l":54.18,"c":55.05,"v":340000},{"d":"2024-10-03","o":55.07,"h":55.65,"l":53.92,"c":55,"v":467600},{"d":"2024-10-04","o":55.96,"h":59.98,"l":55.3,"c":57.81,"v":437200},{"d":"2024-10-07","o":57.44,"h":58.48,"l":55.8,"c":57.66,"v":717700},{"d":"2024-10-08","o":57.66,"h":58.12,"l":55.62,"c":55.92,"v":468900},{"d":"2024-10-09","o":55.98,"h":57.08,"l":54.57,"c":55.07,"v":428700},{"d":"2024-10-10","o":54.5,"h":57.51,"l":53.62,"c":57.33,"v":486100},{"d":"2024-10-11","o":56.74,"h":58.39,"l":56.36,"c":58.37,"v":322300},{"d":"2024-10-14","o":58.24,"h":58.45,"l":56.68,"c":57.62,"v":259700},{"d":"2024-10-15","o":57.97,"h":61.26,"l":57.85,"c":59.3,"v":347900},{"d":"2024-10-16","o":60.07,"h":62.45,"l":59,"c":62.38,"v":487400},{"d":"2024-10-17","o":61.81,"h":63.71,"l":60.27,"c":63.15,"v":437900},{"d":"2024-10-18","o":63.36,"h":66.7,"l":62.71,"c":65.67,"v":455900},{"d":"2024-10-21","o":64.4,"h":64.4,"l":62.86,"c":63.38,"v":403000},{"d":"2024-10-22","o":64.06,"h":64.23,"l":62.48,"c":62.87,"v":333400},{"d":"2024-10-23","o":62.69,"h":63.77,"l":61.23,"c":63.47,"v":301800},{"d":"2024-10-24","o":63.68,"h":64.75,"l":62.56,"c":63.74,"v":280300},{"d":"2024-10-25","o":64.22,"h":64.82,"l":61.96,"c":62.28,"v":272700},{"d":"2024-10-28","o":63.98,"h":64.43,"l":63.08,"c":63.8,"v":368000},{"d":"2024-10-29","o":62.81,"h":62.81,"l":59.42,"c":60.69,"v":570600},{"d":"2024-10-30","o":60.33,"h":63.61,"l":60.24,"c":62.96,"v":710800},{"d":"2024-10-31","o":56.5,"h":65.01,"l":54.87,"c":65.01,"v":948200},{"d":"2024-11-01","o":64.82,"h":65.95,"l":61.94,"c":63.01,"v":644400},{"d":"2024-11-04","o":63.05,"h":66.26,"l":62.33,"c":65.96,"v":381300},{"d":"2024-11-05","o":65.51,"h":68.62,"l":65.43,"c":66.25,"v":457900},{"d":"2024-11-06","o":69.86,"h":74.35,"l":66.7,"c":73.87,"v":838200},{"d":"2024-11-07","o":72.94,"h":74.41,"l":71.1,"c":71.11,"v":464900},{"d":"2024-11-08","o":71.11,"h":74.28,"l":70.35,"c":73.72,"v":450600},{"d":"2024-11-11","o":73.3,"h":75.87,"l":72.84,"c":74.83,"v":525900},{"d":"2024-11-12","o":74.13,"h":74.72,"l":72.56,"c":74.54,"v":330200},{"d":"2024-11-13","o":75.04,"h":77.26,"l":73.84,"c":74.54,"v":362400},{"d":"2024-11-14","o":75.95,"h":77.56,"l":74.88,"c":76.08,"v":310000},{"d":"2024-11-15","o":76.25,"h":78.19,"l":75.79,"c":77.69,"v":487600},{"d":"2024-11-18","o":77.87,"h":77.87,"l":74.16,"c":74.2,"v":405300},{"d":"2024-11-19","o":71.7,"h":73.58,"l":70.33,"c":70.79,"v":442900},{"d":"2024-11-20","o":70.02,"h":73,"l":69.71,"c":72.7,"v":346600},{"d":"2024-11-21","o":72.58,"h":76.03,"l":72.56,"c":75.17,"v":315400},{"d":"2024-11-22","o":75.86,"h":79.3,"l":75.25,"c":79.09,"v":377000},{"d":"2024-11-25","o":81.5,"h":86.94,"l":81.5,"c":84.01,"v":644700},{"d":"2024-11-26","o":83.12,"h":84.79,"l":80.36,"c":80.74,"v":285200},{"d":"2024-11-27","o":80.77,"h":82.55,"l":80.26,"c":81.02,"v":251300},{"d":"2024-11-29","o":80.63,"h":83.16,"l":80.63,"c":81.84,"v":167600},{"d":"2024-12-02","o":81.84,"h":82,"l":79.55,"c":80.77,"v":304100},{"d":"2024-12-03","o":80.48,"h":80.85,"l":78.73,"c":79.04,"v":218500},{"d":"2024-12-04","o":80.42,"h":83.34,"l":80.25,"c":82.9,"v":254100},{"d":"2024-12-05","o":84.15,"h":86.21,"l":80.53,"c":81.12,"v":243900},{"d":"2024-12-06","o":82.47,"h":82.9,"l":79.42,"c":79.84,"v":227200},{"d":"2024-12-09","o":81.09,"h":84.17,"l":80.05,"c":82.26,"v":285900},{"d":"2024-12-10","o":82.34,"h":83.82,"l":81.08,"c":82.78,"v":252500},{"d":"2024-12-11","o":83.06,"h":87.67,"l":83.06,"c":86.7,"v":387800},{"d":"2024-12-12","o":88,"h":94.45,"l":87.06,"c":87.34,"v":529600},{"d":"2024-12-13","o":87.7,"h":87.7,"l":84.45,"c":84.9,"v":774700},{"d":"2024-12-16","o":84.92,"h":86.17,"l":83.09,"c":84.42,"v":272800},{"d":"2024-12-17","o":84.82,"h":85.92,"l":83.35,"c":83.73,"v":268400},{"d":"2024-12-18","o":84.8,"h":87.96,"l":79.61,"c":80.85,"v":330100},{"d":"2024-12-19","o":81.91,"h":84.09,"l":80.61,"c":82.12,"v":184000},{"d":"2024-12-20","o":80.57,"h":85.56,"l":80.57,"c":84.47,"v":397700},{"d":"2024-12-23","o":84.01,"h":87.99,"l":83.99,"c":87.3,"v":258800},{"d":"2024-12-24","o":87.21,"h":90.34,"l":87,"c":90.34,"v":182700},{"d":"2024-12-26","o":88.76,"h":92.22,"l":88.07,"c":91.41,"v":309800},{"d":"2024-12-27","o":90.57,"h":91.66,"l":88.88,"c":91.11,"v":226400},{"d":"2024-12-30","o":91.08,"h":92.62,"l":88.89,"c":92.24,"v":246000},{"d":"2024-12-31","o":93,"h":94.53,"l":91.6,"c":94.12,"v":338800},{"d":"2025-01-02","o":95,"h":96.93,"l":91.69,"c":91.95,"v":268100},{"d":"2025-01-03","o":92.14,"h":94.03,"l":88.95,"c":93.93,"v":258200},{"d":"2025-01-06","o":95.03,"h":100.12,"l":94.89,"c":98.12,"v":428400},{"d":"2025-01-07","o":99.66,"h":101,"l":97.36,"c":99.12,"v":280000},{"d":"2025-01-08","o":97.79,"h":100.1,"l":94.29,"c":99.3,"v":258500},{"d":"2025-01-10","o":99.72,"h":101.71,"l":96.74,"c":100.94,"v":341900},{"d":"2025-01-13","o":98.6,"h":100.98,"l":94.67,"c":97.25,"v":310800},{"d":"2025-01-14","o":98.99,"h":101,"l":98.01,"c":100.97,"v":340700},{"d":"2025-01-15","o":103.43,"h":105.15,"l":101.82,"c":102.12,"v":290000},{"d":"2025-01-16","o":102,"h":103.87,"l":101.49,"c":102.34,"v":214100},{"d":"2025-01-17","o":104.84,"h":105.02,"l":102.45,"c":102.99,"v":208800},{"d":"2025-01-21","o":104.03,"h":106.87,"l":103.18,"c":105.3,"v":269200},{"d":"2025-01-22","o":105.64,"h":106.38,"l":103.51,"c":104.32,"v":268500},{"d":"2025-01-23","o":103.87,"h":104.46,"l":100.87,"c":102,"v":322400},{"d":"2025-01-24","o":101.98,"h":104.11,"l":100.13,"c":102.73,"v":192400},{"d":"2025-01-27","o":102.01,"h":106.16,"l":101.81,"c":104.24,"v":362800},{"d":"2025-01-28","o":102.36,"h":104.29,"l":100.9,"c":103.03,"v":248700},{"d":"2025-01-29","o":103.18,"h":104.6,"l":102.38,"c":103.36,"v":317100},{"d":"2025-01-30","o":102.89,"h":105.41,"l":102.22,"c":104.06,"v":281300},{"d":"2025-01-31","o":104.26,"h":107.57,"l":102.08,"c":102.43,"v":251400},{"d":"2025-02-03","o":99,"h":100.52,"l":97.19,"c":97.81,"v":455500},{"d":"2025-02-04","o":98.64,"h":100.88,"l":97.57,"c":99.11,"v":569800},{"d":"2025-02-05","o":97.2,"h":97.2,"l":80.48,"c":83.93,"v":1197500},{"d":"2025-02-06","o":84.38,"h":89.45,"l":83.4,"c":89.29,"v":561200},{"d":"2025-02-07","o":91.41,"h":93.36,"l":89.69,"c":90.49,"v":348200},{"d":"2025-02-10","o":90.41,"h":90.51,"l":86.37,"c":88.35,"v":291700},{"d":"2025-02-11","o":87.4,"h":90.41,"l":85.3,"c":85.64,"v":481400},{"d":"2025-02-12","o":84.41,"h":86.32,"l":84,"c":84.82,"v":287400},{"d":"2025-02-13","o":84.9,"h":86.83,"l":80.35,"c":81.55,"v":339200},{"d":"2025-02-14","o":82.4,"h":84.53,"l":82.15,"c":83.26,"v":390600},{"d":"2025-02-18","o":84,"h":85.52,"l":83.21,"c":84.89,"v":429500},{"d":"2025-02-19","o":83.8,"h":86.67,"l":83.04,"c":85.72,"v":335000},{"d":"2025-02-20","o":85.25,"h":86.33,"l":82.36,"c":85.97,"v":328900},{"d":"2025-02-21","o":86.8,"h":88.31,"l":79.64,"c":81.64,"v":347000},{"d":"2025-02-24","o":82.78,"h":83.47,"l":81.28,"c":81.61,"v":288800},{"d":"2025-02-25","o":81.61,"h":82.79,"l":76.42,"c":77.5,"v":388400},{"d":"2025-02-26","o":78.24,"h":80.05,"l":76.36,"c":76.4,"v":371800},{"d":"2025-02-27","o":76.89,"h":78.62,"l":72.7,"c":74.62,"v":370200},{"d":"2025-02-28","o":74.26,"h":75.88,"l":71.86,"c":73.5,"v":378400},{"d":"2025-03-03","o":71.88,"h":74.37,"l":69.27,"c":69.48,"v":331600},{"d":"2025-03-04","o":67.87,"h":68.25,"l":62.46,"c":62.89,"v":764200},{"d":"2025-03-05","o":63.86,"h":66.5,"l":62.1,"c":65.93,"v":709500},{"d":"2025-03-06","o":64.75,"h":65.26,"l":62.26,"c":62.77,"v":439300},{"d":"2025-03-07","o":62.17,"h":63.14,"l":58.71,"c":60.76,"v":823600},{"d":"2025-03-10","o":58.32,"h":58.56,"l":51.93,"c":55.71,"v":1013300},{"d":"2025-03-11","o":55.81,"h":58.42,"l":55.34,"c":56.51,"v":621100},{"d":"2025-03-12","o":57.2,"h":57.2,"l":53.44,"c":54.79,"v":448000},{"d":"2025-03-13","o":54.44,"h":55.33,"l":52.22,"c":53.49,"v":389400},{"d":"2025-03-14","o":54.42,"h":54.9,"l":52.73,"c":54.23,"v":1136000},{"d":"2025-03-17","o":54.1,"h":54.75,"l":51.58,"c":54.21,"v":692200},{"d":"2025-03-18","o":53.14,"h":54.04,"l":52.02,"c":52.42,"v":462800},{"d":"2025-03-19","o":52.4,"h":56.71,"l":52.12,"c":55.97,"v":546200},{"d":"2025-03-20","o":54.07,"h":54.91,"l":52.77,"c":53.03,"v":518800},{"d":"2025-03-21","o":52.42,"h":55,"l":51.55,"c":54.96,"v":601800},{"d":"2025-03-24","o":56.32,"h":57.08,"l":55.27,"c":56.23,"v":395100},{"d":"2025-03-25","o":56.55,"h":56.89,"l":54.73,"c":55.14,"v":352800},{"d":"2025-03-26","o":55.14,"h":56.24,"l":54.71,"c":55.92,"v":275000},{"d":"2025-03-27","o":55.63,"h":55.73,"l":53.63,"c":54.9,"v":342900},{"d":"2025-03-28","o":54.56,"h":54.96,"l":52.39,"c":53.22,"v":266500},{"d":"2025-03-31","o":51.76,"h":52.12,"l":49.62,"c":51.65,"v":424700},{"d":"2025-04-01","o":50.98,"h":51.83,"l":49.64,"c":50.85,"v":436000},{"d":"2025-04-02","o":51.69,"h":56,"l":51.69,"c":55.45,"v":410800},{"d":"2025-04-03","o":50.87,"h":51.71,"l":47.75,"c":48.71,"v":623500},{"d":"2025-04-04","o":47,"h":47.37,"l":43.32,"c":46.55,"v":701000},{"d":"2025-04-07","o":41.41,"h":49.4,"l":41.03,"c":45.92,"v":698600},{"d":"2025-04-08","o":47.6,"h":48.1,"l":41.64,"c":42.33,"v":670100},{"d":"2025-04-09","o":42.4,"h":51.94,"l":42.23,"c":50.34,"v":820500},{"d":"2025-04-10","o":49,"h":49,"l":45,"c":46.38,"v":647500},{"d":"2025-04-11","o":45.94,"h":46.88,"l":44.6,"c":46.51,"v":314200},{"d":"2025-04-14","o":47.47,"h":47.47,"l":44.56,"c":44.93,"v":408800},{"d":"2025-04-15","o":44.5,"h":46.33,"l":44.5,"c":45.1,"v":318700},{"d":"2025-04-16","o":45.45,"h":45.8,"l":42.28,"c":43.38,"v":383900},{"d":"2025-04-17","o":43.38,"h":44.4,"l":42.2,"c":44.16,"v":371900},{"d":"2025-04-21","o":43.23,"h":43.39,"l":40.5,"c":40.9,"v":561900},{"d":"2025-04-22","o":41.7,"h":41.91,"l":39.8,"c":41.72,"v":648200},{"d":"2025-04-23","o":44.82,"h":48.54,"l":44.63,"c":45.61,"v":774600},{"d":"2025-04-24","o":44.37,"h":47.16,"l":44.01,"c":46.97,"v":265300},{"d":"2025-04-25","o":46.44,"h":47.03,"l":45,"c":46.12,"v":298000},{"d":"2025-04-28","o":46.44,"h":47.81,"l":45.41,"c":45.84,"v":283400},{"d":"2025-04-29","o":45.7,"h":46.84,"l":44.76,"c":46.58,"v":439300},{"d":"2025-04-30","o":44.91,"h":47.08,"l":43.39,"c":46.93,"v":553700},{"d":"2025-05-01","o":47.03,"h":48.96,"l":47.03,"c":47.72,"v":535500},{"d":"2025-05-02","o":48.81,"h":52.14,"l":48.43,"c":50.95,"v":476200},{"d":"2025-05-05","o":49.76,"h":52.92,"l":49.25,"c":50.43,"v":590300},{"d":"2025-05-06","o":49.39,"h":50.97,"l":48.54,"c":49.41,"v":586700},{"d":"2025-05-07","o":53.63,"h":54.5,"l":49.83,"c":51.22,"v":748600},{"d":"2025-05-08","o":51.3,"h":55.86,"l":51.3,"c":54.6,"v":814100},{"d":"2025-05-09","o":54.79,"h":55.12,"l":53.57,"c":54.45,"v":324500},{"d":"2025-05-12","o":59.02,"h":60.89,"l":57.57,"c":59.35,"v":585600},{"d":"2025-05-13","o":60.19,"h":60.85,"l":58.15,"c":58.34,"v":518500},{"d":"2025-05-14","o":58.19,"h":58.51,"l":55.44,"c":56.33,"v":503700},{"d":"2025-05-15","o":56.84,"h":57.08,"l":53.79,"c":55.26,"v":608300},{"d":"2025-05-16","o":55.26,"h":56.81,"l":54.76,"c":56.13,"v":357700},{"d":"2025-05-19","o":55.5,"h":55.82,"l":54.34,"c":55.11,"v":363600},{"d":"2025-05-20","o":55.07,"h":55.51,"l":54.41,"c":55.41,"v":327000},{"d":"2025-05-21","o":54.24,"h":54.48,"l":51.42,"c":51.46,"v":494500},{"d":"2025-05-22","o":51.08,"h":53.23,"l":51.08,"c":52.99,"v":531200},{"d":"2025-05-23","o":51.35,"h":52.56,"l":51,"c":52.34,"v":247200},{"d":"2025-05-27","o":53.38,"h":55.9,"l":53.04,"c":55.89,"v":351400},{"d":"2025-05-28","o":56.75,"h":57.14,"l":55.71,"c":56.51,"v":412000},{"d":"2025-05-29","o":57.5,"h":57.97,"l":55.4,"c":55.69,"v":409800},{"d":"2025-05-30","o":55.22,"h":56.56,"l":54.87,"c":55.58,"v":445600},{"d":"2025-06-02","o":55.61,"h":56.05,"l":53.99,"c":55.15,"v":392900},{"d":"2025-06-03","o":55.5,"h":58,"l":54.74,"c":57.46,"v":510200},{"d":"2025-06-04","o":57.61,"h":58.23,"l":56.38,"c":56.38,"v":294500},{"d":"2025-06-05","o":55.98,"h":57.05,"l":54.44,"c":54.91,"v":236500},{"d":"2025-06-06","o":56.26,"h":58.35,"l":55.69,"c":58.25,"v":312300},{"d":"2025-06-09","o":59.1,"h":59.81,"l":56.18,"c":57.17,"v":414900},{"d":"2025-06-10","o":57.48,"h":58.44,"l":56.7,"c":58.05,"v":251700},{"d":"2025-06-11","o":58.49,"h":58.49,"l":54.27,"c":54.59,"v":293000},{"d":"2025-06-12","o":53.47,"h":54.26,"l":52.41,"c":53.69,"v":344300},{"d":"2025-06-13","o":51.1,"h":52.5,"l":50.01,"c":51.05,"v":653500},{"d":"2025-06-16","o":52.38,"h":54.27,"l":51.75,"c":54.24,"v":384700},{"d":"2025-06-17","o":53.63,"h":54.5,"l":51.85,"c":52.27,"v":448900},{"d":"2025-06-18","o":52.03,"h":52.75,"l":51.09,"c":51.11,"v":301800},{"d":"2025-06-20","o":51.66,"h":52.04,"l":49.95,"c":50.22,"v":357000},{"d":"2025-06-23","o":49.48,"h":51.77,"l":48.36,"c":51.57,"v":307900},{"d":"2025-06-24","o":53.17,"h":54.65,"l":52.61,"c":54.02,"v":296200},{"d":"2025-06-25","o":53.7,"h":56.22,"l":53.7,"c":54.28,"v":365600},{"d":"2025-06-26","o":54.37,"h":55.76,"l":54.07,"c":54.65,"v":201100},{"d":"2025-06-27","o":56.27,"h":56.7,"l":54.77,"c":55.71,"v":550500},{"d":"2025-06-30","o":56.22,"h":56.22,"l":54.46,"c":54.95,"v":318200},{"d":"2025-07-01","o":56.14,"h":59.93,"l":54.9,"c":58.37,"v":873400},{"d":"2025-07-02","o":58.21,"h":59.51,"l":57.51,"c":59.08,"v":237000},{"d":"2025-07-03","o":59.4,"h":61.55,"l":59.4,"c":60.29,"v":325100},{"d":"2025-07-07","o":58.66,"h":60.17,"l":55.32,"c":55.41,"v":687900},{"d":"2025-07-08","o":55.69,"h":57.36,"l":54.36,"c":54.53,"v":410800},{"d":"2025-07-09","o":55.12,"h":56.52,"l":52.7,"c":52.78,"v":405200},{"d":"2025-07-10","o":56.01,"h":60,"l":54.54,"c":58.59,"v":730900},{"d":"2025-07-11","o":57.36,"h":57.87,"l":54.4,"c":54.52,"v":526700},{"d":"2025-07-14","o":54.51,"h":54.76,"l":53.5,"c":54.21,"v":386700},{"d":"2025-07-15","o":54.2,"h":54.95,"l":52.4,"c":52.46,"v":339800},{"d":"2025-07-16","o":53.32,"h":53.68,"l":50.57,"c":52.51,"v":388400},{"d":"2025-07-17","o":53.2,"h":55.02,"l":51.77,"c":52.3,"v":413900},{"d":"2025-07-18","o":52.47,"h":53.21,"l":50.61,"c":51.69,"v":300400},{"d":"2025-07-21","o":52.31,"h":52.53,"l":51.05,"c":51.45,"v":313200},{"d":"2025-07-22","o":51.41,"h":52.73,"l":51.13,"c":52.48,"v":322200},{"d":"2025-07-23","o":53.13,"h":54.39,"l":52.77,"c":54.12,"v":294600},{"d":"2025-07-24","o":52.54,"h":53.77,"l":50.16,"c":50.35,"v":553800},{"d":"2025-07-25","o":50.33,"h":50.7,"l":49.38,"c":50.63,"v":405100},{"d":"2025-07-28","o":51.01,"h":51.66,"l":50.14,"c":51.29,"v":455600},{"d":"2025-07-29","o":51.29,"h":52.46,"l":50.49,"c":50.79,"v":335700},{"d":"2025-07-30","o":50.92,"h":52.13,"l":50.17,"c":50.67,"v":350000},{"d":"2025-07-31","o":50.58,"h":52.96,"l":50.12,"c":51.64,"v":379800},{"d":"2025-08-01","o":50,"h":50.19,"l":47.8,"c":48.12,"v":599800},{"d":"2025-08-04","o":48.91,"h":48.91,"l":47.6,"c":48.59,"v":462500},{"d":"2025-08-05","o":50.37,"h":50.37,"l":42.56,"c":48.87,"v":1325200},{"d":"2025-08-06","o":47.6,"h":50.36,"l":47.27,"c":50.3,"v":692800},{"d":"2025-08-07","o":50.43,"h":50.79,"l":48.54,"c":49.48,"v":364700},{"d":"2025-08-08","o":49.69,"h":49.69,"l":48.31,"c":48.94,"v":436300},{"d":"2025-08-11","o":49.03,"h":49.58,"l":47.83,"c":49.04,"v":511800},{"d":"2025-08-12","o":49.88,"h":57.01,"l":49.2,"c":56.76,"v":744700},{"d":"2025-08-13","o":56.74,"h":61.83,"l":56.34,"c":61.31,"v":805000},{"d":"2025-08-14","o":59.94,"h":61.04,"l":59.03,"c":59.9,"v":570000},{"d":"2025-08-15","o":60.49,"h":60.92,"l":58.87,"c":59.78,"v":424200},{"d":"2025-08-18","o":58.6,"h":59.92,"l":57.3,"c":57.36,"v":550200},{"d":"2025-08-19","o":57.57,"h":58.65,"l":56.93,"c":57.18,"v":307200},{"d":"2025-08-20","o":56.74,"h":56.86,"l":55.43,"c":55.94,"v":286100},{"d":"2025-08-21","o":55.19,"h":55.98,"l":53.7,"c":55.9,"v":322600},{"d":"2025-08-22","o":56.64,"h":61.26,"l":56.64,"c":60.6,"v":438400},{"d":"2025-08-25","o":59.98,"h":60.98,"l":59.17,"c":59.6,"v":258600},{"d":"2025-08-26","o":60.06,"h":62.15,"l":59.65,"c":62.04,"v":358500},{"d":"2025-08-27","o":61.89,"h":63.89,"l":61.89,"c":62.51,"v":442200},{"d":"2025-08-28","o":63.04,"h":63.7,"l":61.2,"c":62.3,"v":311300},{"d":"2025-08-29","o":62.03,"h":62.98,"l":61.7,"c":62.66,"v":194900},{"d":"2025-09-02","o":61.24,"h":66,"l":61.24,"c":64.49,"v":344300},{"d":"2025-09-03","o":64.37,"h":66.83,"l":64.37,"c":65.84,"v":337500},{"d":"2025-09-04","o":66.31,"h":67.18,"l":63.69,"c":64.27,"v":313100},{"d":"2025-09-05","o":64.58,"h":67.34,"l":64.4,"c":64.53,"v":433000},{"d":"2025-09-08","o":64.4,"h":65,"l":60.72,"c":62.54,"v":341100},{"d":"2025-09-09","o":62.48,"h":62.96,"l":60.58,"c":60.76,"v":531400},{"d":"2025-09-10","o":60.29,"h":64.2,"l":60,"c":62.95,"v":424900},{"d":"2025-09-11","o":63.98,"h":65.19,"l":62.66,"c":64.77,"v":285500},{"d":"2025-09-12","o":64.83,"h":65.47,"l":64.01,"c":64.74,"v":364000},{"d":"2025-09-15","o":64.88,"h":65.52,"l":61.24,"c":61.48,"v":389000},{"d":"2025-09-16","o":61.48,"h":63.5,"l":60.48,"c":63.45,"v":294800},{"d":"2025-09-17","o":64.07,"h":65.5,"l":61.68,"c":62.06,"v":356900},{"d":"2025-09-18","o":62.7,"h":63.32,"l":60.35,"c":62.51,"v":494800},{"d":"2025-09-19","o":62.87,"h":62.87,"l":60.3,"c":61,"v":712200},{"d":"2025-09-22","o":60.5,"h":61.9,"l":59.98,"c":61.45,"v":290300},{"d":"2025-09-23","o":61.5,"h":64.5,"l":60.83,"c":61.98,"v":316200},{"d":"2025-09-24","o":62.43,"h":64.24,"l":60.36,"c":61.23,"v":260000},{"d":"2025-09-25","o":61.03,"h":61.03,"l":59.14,"c":59.26,"v":298300},{"d":"2025-09-26","o":59.53,"h":61.18,"l":59.34,"c":60.58,"v":216300},{"d":"2025-09-29","o":61.51,"h":62.9,"l":59.37,"c":62.77,"v":293200},{"d":"2025-09-30","o":62.73,"h":63,"l":60.03,"c":60.77,"v":247900},{"d":"2025-10-01","o":61.2,"h":61.89,"l":59.39,"c":59.47,"v":280200},{"d":"2025-10-02","o":59.58,"h":60.01,"l":58,"c":59.94,"v":273800},{"d":"2025-10-03","o":61.6,"h":63.86,"l":60.26,"c":62.79,"v":402300},{"d":"2025-10-06","o":63.44,"h":64.2,"l":61.38,"c":63.92,"v":228800},{"d":"2025-10-07","o":63.9,"h":63.9,"l":60.96,"c":62.12,"v":347300},{"d":"2025-10-08","o":62.46,"h":63.14,"l":60.99,"c":62.3,"v":220800},{"d":"2025-10-09","o":63.63,"h":64.99,"l":60.17,"c":60.74,"v":318700},{"d":"2025-10-10","o":61.07,"h":61.82,"l":58.13,"c":58.75,"v":278800},{"d":"2025-10-13","o":60.15,"h":61.41,"l":59.52,"c":61.04,"v":125800},{"d":"2025-10-14","o":60.22,"h":65.88,"l":60.22,"c":65.12,"v":236900},{"d":"2025-10-15","o":65.13,"h":65.78,"l":64.14,"c":65.59,"v":164300},{"d":"2025-10-16","o":65.17,"h":66.12,"l":61.42,"c":65.6,"v":471700},{"d":"2025-10-17","o":64.68,"h":64.85,"l":63.5,"c":63.95,"v":302500},{"d":"2025-10-20","o":64,"h":66.8,"l":63.67,"c":65.91,"v":195100},{"d":"2025-10-21","o":65.21,"h":68.52,"l":65.2,"c":67.9,"v":470600},{"d":"2025-10-22","o":67.89,"h":68.5,"l":66.2,"c":66.36,"v":282600},{"d":"2025-10-23","o":66.55,"h":66.99,"l":64.29,"c":64.79,"v":296600},{"d":"2025-10-24","o":64.79,"h":67.05,"l":64.79,"c":66.51,"v":262000},{"d":"2025-10-27","o":66.61,"h":67.88,"l":65.29,"c":65.47,"v":233500},{"d":"2025-10-28","o":65,"h":65.3,"l":62.5,"c":63.3,"v":233400},{"d":"2025-10-29","o":62.31,"h":64.05,"l":61.6,"c":62.43,"v":200100},{"d":"2025-10-30","o":62.25,"h":63.27,"l":60.73,"c":61.09,"v":199500},{"d":"2025-10-31","o":60.58,"h":62.28,"l":60.34,"c":62.18,"v":312300},{"d":"2025-11-03","o":62.18,"h":63.21,"l":60.88,"c":61.93,"v":257600},{"d":"2025-11-04","o":60.9,"h":61.23,"l":57.11,"c":58.03,"v":515900},{"d":"2025-11-05","o":59.88,"h":72.73,"l":59.03,"c":72.57,"v":1081500},{"d":"2025-11-06","o":69.82,"h":71.3,"l":67.2,"c":68.91,"v":399900},{"d":"2025-11-07","o":67.41,"h":71.75,"l":65.67,"c":70.89,"v":369800},{"d":"2025-11-10","o":72.37,"h":72.46,"l":68.12,"c":68.32,"v":278500},{"d":"2025-11-11","o":68,"h":69.82,"l":66.34,"c":66.76,"v":327200},{"d":"2025-11-12","o":66.64,"h":69.72,"l":66.61,"c":69.07,"v":305400},{"d":"2025-11-13","o":67.98,"h":70.03,"l":66.35,"c":66.51,"v":246300},{"d":"2025-11-14","o":65.09,"h":66.5,"l":64.16,"c":65.96,"v":290000},{"d":"2025-11-17","o":65.77,"h":65.85,"l":62.02,"c":62.92,"v":286600},{"d":"2025-11-18","o":61.8,"h":64.61,"l":61.57,"c":63.7,"v":330600},{"d":"2025-11-19","o":64.25,"h":64.6,"l":61.71,"c":61.9,"v":233400},{"d":"2025-11-20","o":63.39,"h":64.4,"l":61.36,"c":61.77,"v":229100},{"d":"2025-11-21","o":61.81,"h":66.48,"l":61.6,"c":65.45,"v":408700},{"d":"2025-11-24","o":65.28,"h":68.85,"l":64.61,"c":68.46,"v":319700},{"d":"2025-11-25","o":68.54,"h":74.9,"l":68.54,"c":72.51,"v":481300},{"d":"2025-11-26","o":71.61,"h":78.27,"l":71.61,"c":77.58,"v":490400},{"d":"2025-11-28","o":77.54,"h":77.73,"l":75.25,"c":76,"v":162300},{"d":"2025-12-01","o":74.11,"h":77.73,"l":73.7,"c":75.91,"v":345900},{"d":"2025-12-02","o":76.19,"h":79.85,"l":74.44,"c":77.49,"v":385400},{"d":"2025-12-03","o":77.86,"h":80.8,"l":77.84,"c":79.91,"v":324900},{"d":"2025-12-04","o":79,"h":80.99,"l":78.19,"c":79.44,"v":252300},{"d":"2025-12-05","o":79.3,"h":83.41,"l":78.52,"c":82.64,"v":218700},{"d":"2025-12-08","o":82.34,"h":83.45,"l":81.22,"c":82.24,"v":334200},{"d":"2025-12-09","o":81.98,"h":83.35,"l":80.71,"c":82.58,"v":202300},{"d":"2025-12-10","o":83.04,"h":85,"l":81.48,"c":82.5,"v":364600},{"d":"2025-12-11","o":82.71,"h":84.28,"l":80.81,"c":84.16,"v":307300},{"d":"2025-12-12","o":88.12,"h":93,"l":85.83,"c":85.86,"v":655100},{"d":"2025-12-15","o":87.96,"h":88.23,"l":85.47,"c":87.76,"v":387900},{"d":"2025-12-16","o":87.33,"h":90.05,"l":83.17,"c":87.21,"v":356700},{"d":"2025-12-17","o":87,"h":89.42,"l":85.21,"c":85.49,"v":268800},{"d":"2025-12-18","o":86.78,"h":87.93,"l":85.24,"c":85.74,"v":222000},{"d":"2025-12-19","o":84.39,"h":86.4,"l":82.94,"c":85.14,"v":475600},{"d":"2025-12-22","o":85.78,"h":86.23,"l":84.49,"c":85.41,"v":270900},{"d":"2025-12-23","o":84.78,"h":85.39,"l":82.94,"c":83.25,"v":225800},{"d":"2025-12-24","o":83.22,"h":85.21,"l":82.1,"c":84.64,"v":107400},{"d":"2025-12-26","o":83.96,"h":85.13,"l":83.8,"c":84.66,"v":169500},{"d":"2025-12-29","o":83.11,"h":84.75,"l":82.84,"c":84.65,"v":225000},{"d":"2025-12-30","o":85.02,"h":87.45,"l":84.12,"c":86.89,"v":231900},{"d":"2025-12-31","o":86.58,"h":86.61,"l":84.7,"c":85.27,"v":187400},{"d":"2026-01-02","o":85.41,"h":88.15,"l":84.46,"c":88.01,"v":287700},{"d":"2026-01-05","o":87.34,"h":92.58,"l":87.34,"c":91.99,"v":388900},{"d":"2026-01-06","o":93.26,"h":94.48,"l":91.02,"c":93.2,"v":363700},{"d":"2026-01-07","o":93.75,"h":95.19,"l":91.4,"c":92.95,"v":251600},{"d":"2026-01-08","o":91.81,"h":94,"l":91.81,"c":92.47,"v":319000},{"d":"2026-01-09","o":94.36,"h":96.89,"l":93.31,"c":94.97,"v":413800},{"d":"2026-01-12","o":90.65,"h":92,"l":86.41,"c":89.01,"v":1911900},{"d":"2026-01-13","o":86.7,"h":89.75,"l":85.01,"c":86.07,"v":823700},{"d":"2026-01-14","o":86,"h":87.16,"l":84.01,"c":86.49,"v":844200},{"d":"2026-01-15","o":86.82,"h":90.13,"l":86.03,"c":88.87,"v":469600},{"d":"2026-01-16","o":88.58,"h":90.44,"l":86.56,"c":89.95,"v":345700},{"d":"2026-01-20","o":90.67,"h":91.75,"l":88,"c":88.69,"v":553300},{"d":"2026-01-21","o":90.43,"h":91.61,"l":89.08,"c":90.61,"v":496300},{"d":"2026-01-22","o":91.7,"h":93.62,"l":89.79,"c":90.33,"v":395400},{"d":"2026-01-23","o":88.9,"h":89.89,"l":87.78,"c":88.52,"v":402100},{"d":"2026-01-26","o":87.83,"h":88.98,"l":85.76,"c":86.13,"v":394800},{"d":"2026-01-27","o":86.55,"h":87.09,"l":84.91,"c":85.35,"v":499400},{"d":"2026-01-28","o":87.29,"h":88.63,"l":85.99,"c":86.75,"v":338600},{"d":"2026-01-29","o":88.14,"h":91.45,"l":86.99,"c":91.44,"v":704800},{"d":"2026-01-30","o":89.89,"h":91.25,"l":87.17,"c":88.63,"v":491900},{"d":"2026-02-02","o":88.7,"h":93.24,"l":88.7,"c":91.06,"v":499400},{"d":"2026-02-03","o":92.72,"h":96.21,"l":91.74,"c":92.78,"v":602300},{"d":"2026-02-04","o":94.33,"h":100.46,"l":94.13,"c":99.86,"v":1267700},{"d":"2026-02-05","o":102.28,"h":104.1,"l":97.3,"c":99.42,"v":952000},{"d":"2026-02-06","o":101.63,"h":117.26,"l":100.86,"c":114.79,"v":1619000},{"d":"2026-02-09","o":114.79,"h":118,"l":113.49,"c":113.93,"v":777000},{"d":"2026-02-10","o":113.07,"h":115.5,"l":112.06,"c":114.34,"v":437200},{"d":"2026-02-11","o":114.54,"h":116.71,"l":106.32,"c":109.33,"v":580700},{"d":"2026-02-12","o":111.86,"h":113.57,"l":104.11,"c":109.28,"v":695900},{"d":"2026-02-13","o":109.5,"h":113.38,"l":107,"c":111.3,"v":465700},{"d":"2026-02-17","o":111.27,"h":115.24,"l":110.54,"c":114.04,"v":436100},{"d":"2026-02-18","o":112.21,"h":115.6,"l":108.29,"c":109.76,"v":440400},{"d":"2026-02-19","o":108.06,"h":108.06,"l":102.29,"c":104.18,"v":385400},{"d":"2026-02-20","o":103.78,"h":107.97,"l":102.16,"c":107.62,"v":338200},{"d":"2026-02-23","o":105.96,"h":107.11,"l":102.89,"c":103.69,"v":453100},{"d":"2026-02-24","o":104.17,"h":106.87,"l":101.65,"c":103.69,"v":427000},{"d":"2026-02-25","o":106.04,"h":106.04,"l":102.12,"c":102.74,"v":273800},{"d":"2026-02-26","o":104.4,"h":108.6,"l":103.83,"c":106.5,"v":378800},{"d":"2026-02-27","o":104,"h":104.68,"l":99.42,"c":102.15,"v":417400},{"d":"2026-03-02","o":96.98,"h":101.1,"l":95.31,"c":97.71,"v":438200},{"d":"2026-03-03","o":93.75,"h":97.33,"l":90.28,"c":95.93,"v":612000},{"d":"2026-03-04","o":98.67,"h":99.69,"l":91.45,"c":92.09,"v":618300},{"d":"2026-03-05","o":90.01,"h":90.07,"l":82.22,"c":84.13,"v":874600},{"d":"2026-03-06","o":80.18,"h":82.02,"l":78.17,"c":79.5,"v":423300},{"d":"2026-03-09","o":75.81,"h":82.79,"l":74.08,"c":82.48,"v":740800},{"d":"2026-03-10","o":82.35,"h":87.16,"l":79.97,"c":83.75,"v":784500},{"d":"2026-03-11","o":81.43,"h":83.33,"l":80.41,"c":82.15,"v":395000},{"d":"2026-03-12","o":78.71,"h":80.97,"l":76.69,"c":77.06,"v":596000},{"d":"2026-03-13","o":78.92,"h":78.92,"l":73.86,"c":75.04,"v":540200},{"d":"2026-03-16","o":77.07,"h":77.91,"l":74.22,"c":74.66,"v":619500},{"d":"2026-03-17","o":78.6,"h":81.78,"l":78.27,"c":80,"v":570300},{"d":"2026-03-18","o":79.37,"h":80.52,"l":75.98,"c":77.19,"v":522300},{"d":"2026-03-19","o":75.59,"h":79.89,"l":74.47,"c":79.23,"v":298200},{"d":"2026-03-20","o":78.73,"h":79.76,"l":75.93,"c":77.05,"v":506900},{"d":"2026-03-23","o":83.4,"h":83.84,"l":80.33,"c":82.34,"v":511600},{"d":"2026-03-24","o":81.01,"h":84.51,"l":80.04,"c":83.64,"v":273900},{"d":"2026-03-25","o":86.04,"h":88.02,"l":83.53,"c":84.89,"v":400600},{"d":"2026-03-26","o":83.15,"h":85.38,"l":82.76,"c":83.93,"v":192900},{"d":"2026-03-27","o":82,"h":83.19,"l":78.25,"c":79.4,"v":360000},{"d":"2026-03-30","o":79.3,"h":80.6,"l":75.99,"c":76.56,"v":345900},{"d":"2026-03-31","o":78.74,"h":82.41,"l":77.15,"c":81.04,"v":416519},{"d":"2026-04-01","o":82.74,"h":86.09,"l":81.35,"c":83.12,"v":426329},{"d":"2026-04-02","o":78.84,"h":83.57,"l":77.92,"c":82.83,"v":427484},{"d":"2026-04-06","o":82.04,"h":82.8,"l":79.53,"c":80.98,"v":380869},{"d":"2026-04-07","o":79.38,"h":81.3,"l":78.32,"c":80.74,"v":417363},{"d":"2026-04-08","o":90.68,"h":94.64,"l":85.08,"c":86.53,"v":909512},{"d":"2026-04-09","o":85.43,"h":88.12,"l":83.98,"c":86.88,"v":437150},{"d":"2026-04-10","o":87.07,"h":88.15,"l":84.75,"c":85.58,"v":179003},{"d":"2026-04-13","o":82.94,"h":85.3,"l":81.67,"c":85.24,"v":312847},{"d":"2026-04-14","o":87.32,"h":91.86,"l":87.32,"c":89.85,"v":484269},{"d":"2026-04-15","o":89.39,"h":90.24,"l":87.67,"c":88.24,"v":317395},{"d":"2026-04-16","o":87.53,"h":89.81,"l":83.96,"c":84.24,"v":636750},{"d":"2026-04-17","o":89.79,"h":95.72,"l":89.2,"c":91.79,"v":654591},{"d":"2026-04-20","o":91.08,"h":92.17,"l":88.98,"c":90.35,"v":412590},{"d":"2026-04-21","o":89.9,"h":91.65,"l":85.14,"c":85.57,"v":406117},{"d":"2026-04-22","o":85.73,"h":85.73,"l":80.12,"c":80.65,"v":525484},{"d":"2026-04-23","o":81.17,"h":82.62,"l":77.67,"c":78.74,"v":605843},{"d":"2026-04-24","o":78.63,"h":81.86,"l":78.27,"c":79.06,"v":359757},{"d":"2026-04-27","o":78.91,"h":80.72,"l":78.24,"c":79.39,"v":347588},{"d":"2026-04-28","o":79.27,"h":79.88,"l":76.98,"c":77.81,"v":340724},{"d":"2026-04-29","o":76.38,"h":76.82,"l":73.08,"c":74.51,"v":552802},{"d":"2026-04-30","o":75.51,"h":78.15,"l":75.02,"c":75.64,"v":753870},{"d":"2026-05-01","o":73.83,"h":80.82,"l":73.83,"c":75.02,"v":1040596},{"d":"2026-05-04","o":74.98,"h":75.59,"l":70.28,"c":71.97,"v":471508},{"d":"2026-05-05","o":72.56,"h":76.33,"l":72.56,"c":75.75,"v":458404},{"d":"2026-05-06","o":80.36,"h":82.62,"l":79,"c":80.08,"v":477328},{"d":"2026-05-07","o":82,"h":85,"l":80.6,"c":82.18,"v":605583},{"d":"2026-05-08","o":82.18,"h":83.88,"l":82.18,"c":83.03,"v":456846},{"d":"2026-05-11","o":82.36,"h":82.36,"l":79.31,"c":79.38,"v":590328},{"d":"2026-05-12","o":78.75,"h":78.75,"l":74.34,"c":77.49,"v":1033969},{"d":"2026-05-13","o":76.19,"h":77.33,"l":75.2,"c":75.21,"v":753036},{"d":"2026-05-14","o":76.66,"h":81,"l":76.66,"c":80.38,"v":1031946},{"d":"2026-05-15","o":78.18,"h":78.26,"l":74.57,"c":74.9,"v":753543},{"d":"2026-05-18","o":75.13,"h":78.42,"l":73.5,"c":74.66,"v":623730},{"d":"2026-05-19","o":73.75,"h":74.02,"l":69.71,"c":69.87,"v":1077757}]