[{"d":"2004-06-01","o":6.1,"h":7.05,"l":6.08,"c":7,"v":198200},{"d":"2004-06-02","o":6.5,"h":9.5,"l":6.4,"c":7.21,"v":572200},{"d":"2004-06-03","o":7.39,"h":8,"l":7.3,"c":7.46,"v":248500},{"d":"2004-06-04","o":7.3,"h":7.9,"l":7.2,"c":7.68,"v":186600},{"d":"2004-06-07","o":8.17,"h":8.55,"l":7.5,"c":7.77,"v":131800},{"d":"2004-06-08","o":8,"h":8.23,"l":7.9,"c":8.06,"v":81400},{"d":"2004-06-09","o":8.64,"h":8.75,"l":8.14,"c":8.26,"v":133700},{"d":"2004-06-10","o":8.5,"h":8.5,"l":7.78,"c":7.9,"v":113800},{"d":"2004-06-14","o":8.3,"h":8.36,"l":7.7,"c":7.76,"v":31000},{"d":"2004-06-15","o":7.69,"h":8,"l":7.02,"c":7.22,"v":172900},{"d":"2004-06-16","o":7.01,"h":7.2,"l":6.45,"c":6.62,"v":113900},{"d":"2004-06-17","o":6.7,"h":6.7,"l":6.03,"c":6.12,"v":149700},{"d":"2004-06-18","o":6.25,"h":6.45,"l":6.1,"c":6.23,"v":30400},{"d":"2004-06-21","o":6.4,"h":6.81,"l":5.5,"c":5.9,"v":49800},{"d":"2004-06-22","o":5.32,"h":6.03,"l":5.26,"c":5.91,"v":33600},{"d":"2004-06-23","o":6.05,"h":6.05,"l":5.8,"c":6,"v":28100},{"d":"2004-06-24","o":6,"h":6.75,"l":5.9,"c":6.55,"v":39000},{"d":"2004-06-25","o":6.48,"h":7.54,"l":6.34,"c":7.35,"v":45700},{"d":"2004-06-28","o":7.5,"h":7.5,"l":6.9,"c":7.21,"v":14100},{"d":"2004-06-29","o":6.9,"h":7.4,"l":6.9,"c":7.1,"v":50600},{"d":"2004-06-30","o":7.4,"h":8.22,"l":7.37,"c":7.56,"v":159200},{"d":"2004-07-01","o":7.5,"h":8,"l":7.01,"c":7.01,"v":50600},{"d":"2004-07-02","o":7.09,"h":7.09,"l":6.78,"c":7,"v":14300},{"d":"2004-07-06","o":7.7,"h":7.7,"l":7,"c":7.17,"v":9900},{"d":"2004-07-07","o":7.59,"h":7.59,"l":7.13,"c":7.13,"v":9300},{"d":"2004-07-08","o":7.25,"h":7.29,"l":6.86,"c":6.93,"v":7400},{"d":"2004-07-09","o":7.16,"h":7.16,"l":6.93,"c":6.98,"v":8500},{"d":"2004-07-12","o":7.15,"h":7.4,"l":7,"c":7.24,"v":12900},{"d":"2004-07-13","o":7.35,"h":7.35,"l":6.85,"c":7,"v":8800},{"d":"2004-07-14","o":7,"h":7.05,"l":6.51,"c":6.66,"v":25100},{"d":"2004-07-15","o":6.79,"h":7,"l":6.79,"c":6.98,"v":13500},{"d":"2004-07-16","o":7.3,"h":7.3,"l":6.86,"c":7,"v":34600},{"d":"2004-07-19","o":6.9,"h":6.9,"l":6.5,"c":6.5,"v":5500},{"d":"2004-07-20","o":6.51,"h":6.51,"l":6.1,"c":6.16,"v":22500},{"d":"2004-07-21","o":6.2,"h":6.38,"l":6.01,"c":6.05,"v":12200},{"d":"2004-07-22","o":6.14,"h":6.14,"l":5.7,"c":5.85,"v":100300},{"d":"2004-07-23","o":5.9,"h":5.9,"l":5.5,"c":5.79,"v":41600},{"d":"2004-07-26","o":5.75,"h":5.8,"l":5.45,"c":5.7,"v":109200},{"d":"2004-07-27","o":5.7,"h":5.75,"l":5.09,"c":5.2,"v":51100},{"d":"2004-07-28","o":5.48,"h":5.6,"l":5.19,"c":5.25,"v":18600},{"d":"2004-07-29","o":5.65,"h":5.65,"l":5.11,"c":5.3,"v":4400},{"d":"2004-07-30","o":5.29,"h":5.29,"l":5.06,"c":5.15,"v":27900},{"d":"2004-08-02","o":5.9,"h":6.5,"l":5.06,"c":5.55,"v":15200},{"d":"2004-08-03","o":5.1,"h":5.6,"l":5.1,"c":5.35,"v":13400},{"d":"2004-08-04","o":5.33,"h":5.4,"l":5.16,"c":5.25,"v":4100},{"d":"2004-08-05","o":5.26,"h":5.26,"l":5.23,"c":5.23,"v":7300},{"d":"2004-08-06","o":5.25,"h":5.31,"l":4.81,"c":4.9,"v":19800},{"d":"2004-08-09","o":5.23,"h":5.23,"l":4.87,"c":4.95,"v":11300},{"d":"2004-08-10","o":4.8,"h":5.05,"l":4.8,"c":5.02,"v":9800},{"d":"2004-08-11","o":4.8,"h":5.1,"l":4.32,"c":4.45,"v":157300},{"d":"2004-08-12","o":4.4,"h":4.84,"l":4.25,"c":4.3,"v":58300},{"d":"2004-08-13","o":4.46,"h":4.46,"l":3.85,"c":4,"v":37500},{"d":"2004-08-16","o":3.91,"h":5.5,"l":3.91,"c":3.95,"v":28400},{"d":"2004-08-17","o":4.03,"h":4.17,"l":3.97,"c":4,"v":17000},{"d":"2004-08-18","o":4.44,"h":4.44,"l":3.65,"c":4.09,"v":75600},{"d":"2004-08-19","o":4.09,"h":4.99,"l":3.98,"c":4.65,"v":32500},{"d":"2004-08-20","o":4.29,"h":4.5,"l":4.04,"c":4.44,"v":26800},{"d":"2004-08-23","o":4.29,"h":4.46,"l":4.24,"c":4.38,"v":24800},{"d":"2004-08-24","o":4.25,"h":5.1,"l":4.25,"c":4.69,"v":10600},{"d":"2004-08-25","o":4.83,"h":5.25,"l":4.59,"c":5.25,"v":28900},{"d":"2004-08-26","o":5.1,"h":5.5,"l":5.1,"c":5.49,"v":13600},{"d":"2004-08-27","o":5.5,"h":5.74,"l":5.38,"c":5.61,"v":24000},{"d":"2004-08-30","o":5.7,"h":5.7,"l":5.26,"c":5.33,"v":7900},{"d":"2004-08-31","o":5.3,"h":5.95,"l":5.19,"c":5.5,"v":54200},{"d":"2004-09-01","o":5.75,"h":5.75,"l":5.5,"c":5.5,"v":4100},{"d":"2004-09-02","o":5.4,"h":5.77,"l":5.01,"c":5.72,"v":10400},{"d":"2004-09-03","o":5.5,"h":5.85,"l":5.5,"c":5.66,"v":7300},{"d":"2004-09-07","o":5.65,"h":6,"l":5.6,"c":5.85,"v":19600},{"d":"2004-09-08","o":5.93,"h":5.99,"l":5.89,"c":5.9,"v":8800},{"d":"2004-09-09","o":5.73,"h":5.73,"l":5.2,"c":5.51,"v":31800},{"d":"2004-09-10","o":5.3,"h":5.5,"l":5.3,"c":5.4,"v":2300},{"d":"2004-09-13","o":5.3,"h":5.9,"l":5.29,"c":5.82,"v":19000},{"d":"2004-09-14","o":5.95,"h":5.95,"l":5.25,"c":5.7,"v":12300},{"d":"2004-09-15","o":5.75,"h":5.9,"l":5.57,"c":5.74,"v":12100},{"d":"2004-09-16","o":5.9,"h":6,"l":5.66,"c":5.66,"v":1100},{"d":"2004-09-17","o":5.65,"h":5.74,"l":5.4,"c":5.4,"v":9300},{"d":"2004-09-20","o":5.43,"h":5.63,"l":5.31,"c":5.59,"v":10700},{"d":"2004-09-21","o":5.81,"h":5.86,"l":5.2,"c":5.65,"v":18900},{"d":"2004-09-22","o":6.01,"h":6.09,"l":5.4,"c":5.77,"v":27500},{"d":"2004-09-23","o":5.95,"h":5.95,"l":5.41,"c":5.41,"v":4300},{"d":"2004-09-24","o":5.43,"h":5.58,"l":5.4,"c":5.4,"v":6500},{"d":"2004-09-27","o":5.6,"h":5.6,"l":5.46,"c":5.59,"v":11800},{"d":"2004-09-28","o":5.6,"h":5.95,"l":5.5,"c":5.65,"v":33800},{"d":"2004-09-29","o":5.76,"h":5.84,"l":5.65,"c":5.67,"v":12900},{"d":"2004-09-30","o":5.55,"h":5.78,"l":5.55,"c":5.76,"v":4800},{"d":"2004-10-01","o":5.55,"h":5.8,"l":5.55,"c":5.61,"v":197800},{"d":"2004-10-04","o":5.79,"h":6.25,"l":5.55,"c":5.69,"v":73700},{"d":"2004-10-05","o":5.89,"h":5.9,"l":5.63,"c":5.75,"v":11200},{"d":"2004-10-06","o":5.95,"h":5.95,"l":5.62,"c":5.8,"v":10600},{"d":"2004-10-07","o":5.72,"h":5.84,"l":5.65,"c":5.7,"v":5000},{"d":"2004-10-08","o":6.1,"h":6.1,"l":5.69,"c":5.71,"v":8400},{"d":"2004-10-11","o":5.9,"h":5.9,"l":5.69,"c":5.89,"v":5500},{"d":"2004-10-12","o":5.77,"h":5.93,"l":5.76,"c":5.76,"v":13200},{"d":"2004-10-13","o":5.77,"h":5.79,"l":5.5,"c":5.55,"v":17700},{"d":"2004-10-14","o":5.51,"h":5.56,"l":5.3,"c":5.36,"v":7900},{"d":"2004-10-15","o":5.3,"h":5.84,"l":5.3,"c":5.3,"v":12100},{"d":"2004-10-18","o":5.5,"h":5.72,"l":5.25,"c":5.46,"v":11800},{"d":"2004-10-19","o":5.54,"h":5.76,"l":5.47,"c":5.5,"v":15800},{"d":"2004-10-20","o":5.7,"h":5.83,"l":5.47,"c":5.5,"v":13200},{"d":"2004-10-21","o":5.85,"h":5.85,"l":5.37,"c":5.44,"v":19200},{"d":"2004-10-22","o":5.75,"h":5.75,"l":5.37,"c":5.4,"v":8400},{"d":"2004-10-25","o":5.72,"h":5.72,"l":5.25,"c":5.27,"v":12100},{"d":"2004-10-26","o":5.6,"h":5.6,"l":5.23,"c":5.53,"v":18900},{"d":"2004-10-27","o":5.46,"h":5.46,"l":5.25,"c":5.4,"v":24500},{"d":"2004-10-28","o":5.85,"h":5.85,"l":5,"c":5.2,"v":67100},{"d":"2004-10-29","o":5.1,"h":5.25,"l":5.1,"c":5.25,"v":1500},{"d":"2004-11-01","o":5,"h":5.3,"l":5,"c":5.3,"v":4300},{"d":"2004-11-02","o":5.31,"h":5.49,"l":5.28,"c":5.34,"v":20900},{"d":"2004-11-03","o":5.37,"h":5.37,"l":5.37,"c":5.37,"v":300},{"d":"2004-11-04","o":5.42,"h":5.55,"l":5.25,"c":5.31,"v":4000},{"d":"2004-11-05","o":5.85,"h":5.85,"l":5.29,"c":5.44,"v":6900},{"d":"2004-11-08","o":5.27,"h":5.5,"l":5.26,"c":5.49,"v":9700},{"d":"2004-11-09","o":5.29,"h":5.69,"l":5.29,"c":5.5,"v":24200},{"d":"2004-11-10","o":5.77,"h":6.78,"l":5.43,"c":6.18,"v":101200},{"d":"2004-11-11","o":6.84,"h":7.04,"l":6.1,"c":6.31,"v":392500},{"d":"2004-11-12","o":7,"h":7,"l":6.3,"c":6.42,"v":136100},{"d":"2004-11-15","o":6.9,"h":6.9,"l":6.26,"c":6.35,"v":41400},{"d":"2004-11-16","o":6.5,"h":6.7,"l":6.28,"c":6.47,"v":69000},{"d":"2004-11-17","o":6.58,"h":6.59,"l":6.4,"c":6.52,"v":56500},{"d":"2004-11-18","o":6.6,"h":6.6,"l":6.25,"c":6.35,"v":29600},{"d":"2004-11-19","o":6.35,"h":6.35,"l":5.88,"c":5.88,"v":33200},{"d":"2004-11-22","o":6.9,"h":7.5,"l":6.5,"c":6.9,"v":406500},{"d":"2004-11-23","o":6.75,"h":7.05,"l":6.7,"c":6.91,"v":91100},{"d":"2004-11-24","o":7,"h":8.19,"l":6.95,"c":7.86,"v":315400},{"d":"2004-11-26","o":8.1,"h":8.51,"l":7.75,"c":8.1,"v":168500},{"d":"2004-11-29","o":8.2,"h":8.52,"l":7.9,"c":8.23,"v":134900},{"d":"2004-11-30","o":8.18,"h":8.6,"l":7.9,"c":8,"v":78400},{"d":"2004-12-01","o":8.24,"h":8.35,"l":8.05,"c":8.1,"v":90000},{"d":"2004-12-02","o":8,"h":8.35,"l":7.06,"c":7.2,"v":301300},{"d":"2004-12-03","o":7.05,"h":7.3,"l":6.56,"c":6.57,"v":279200},{"d":"2004-12-06","o":6.8,"h":6.97,"l":6.67,"c":6.86,"v":60300},{"d":"2004-12-07","o":7,"h":7.3,"l":6.62,"c":6.78,"v":109800},{"d":"2004-12-08","o":6.7,"h":7.17,"l":6.7,"c":7,"v":89600},{"d":"2004-12-09","o":7.09,"h":7.1,"l":6.7,"c":6.78,"v":90000},{"d":"2004-12-10","o":6.7,"h":6.98,"l":6.65,"c":6.66,"v":104900},{"d":"2004-12-13","o":7,"h":7,"l":6.58,"c":6.75,"v":71900},{"d":"2004-12-14","o":6.7,"h":6.7,"l":6.4,"c":6.47,"v":413300},{"d":"2004-12-15","o":6.45,"h":6.7,"l":6.45,"c":6.6,"v":54400},{"d":"2004-12-16","o":6.7,"h":6.79,"l":6.5,"c":6.79,"v":40100},{"d":"2004-12-17","o":6.75,"h":6.88,"l":6.6,"c":6.86,"v":87600},{"d":"2004-12-20","o":6.9,"h":7,"l":6.85,"c":6.9,"v":38700},{"d":"2004-12-21","o":6.99,"h":7.6,"l":6.75,"c":7.47,"v":132400},{"d":"2004-12-22","o":7.98,"h":8.1,"l":7.78,"c":7.9,"v":203100},{"d":"2004-12-23","o":7.6,"h":8,"l":7.56,"c":7.64,"v":27700},{"d":"2004-12-27","o":8,"h":8,"l":7.65,"c":7.68,"v":11900},{"d":"2004-12-28","o":7.68,"h":7.81,"l":7.26,"c":7.49,"v":51000},{"d":"2004-12-29","o":7.8,"h":7.8,"l":7.4,"c":7.56,"v":27500},{"d":"2004-12-30","o":7.36,"h":7.55,"l":7.2,"c":7.4,"v":45500},{"d":"2004-12-31","o":7.78,"h":7.84,"l":7.21,"c":7.47,"v":31900},{"d":"2005-01-03","o":7.67,"h":8,"l":7.5,"c":7.58,"v":218600},{"d":"2005-01-04","o":7.6,"h":7.95,"l":7.51,"c":7.55,"v":158700},{"d":"2005-01-05","o":7.9,"h":8.28,"l":7.65,"c":8.05,"v":459600},{"d":"2005-01-06","o":8.49,"h":9.05,"l":8.15,"c":8.7,"v":610600},{"d":"2005-01-07","o":9.15,"h":9.26,"l":8.71,"c":9,"v":228000},{"d":"2005-01-10","o":9.38,"h":11,"l":9.07,"c":10.23,"v":648400},{"d":"2005-01-11","o":10.03,"h":10.3,"l":9.01,"c":9.09,"v":379300},{"d":"2005-01-12","o":9.5,"h":9.5,"l":8.6,"c":8.81,"v":241300},{"d":"2005-01-13","o":9.12,"h":9.15,"l":8.59,"c":8.73,"v":120900},{"d":"2005-01-14","o":8.92,"h":8.96,"l":8.73,"c":8.8,"v":114100},{"d":"2005-01-18","o":9.09,"h":9.09,"l":8.25,"c":8.37,"v":304400},{"d":"2005-01-19","o":8.25,"h":8.27,"l":7.5,"c":7.69,"v":516900},{"d":"2005-01-20","o":7.84,"h":7.89,"l":7.35,"c":7.5,"v":136700},{"d":"2005-01-21","o":7.38,"h":7.77,"l":7.35,"c":7.35,"v":212600},{"d":"2005-01-24","o":7.49,"h":7.49,"l":6.76,"c":7,"v":230800},{"d":"2005-01-25","o":7,"h":7.39,"l":6.98,"c":7.2,"v":180400},{"d":"2005-01-26","o":7.24,"h":7.24,"l":7,"c":7.05,"v":180800},{"d":"2005-01-27","o":6.9,"h":7.05,"l":6.85,"c":7.05,"v":71700},{"d":"2005-01-28","o":7.2,"h":7.2,"l":6.8,"c":6.91,"v":69600},{"d":"2005-01-31","o":7.2,"h":7.3,"l":6.91,"c":7,"v":98300},{"d":"2005-02-01","o":7.3,"h":7.3,"l":7,"c":7,"v":109000},{"d":"2005-02-02","o":7.85,"h":7.9,"l":7.17,"c":7.35,"v":484000},{"d":"2005-02-03","o":7.4,"h":7.9,"l":7.35,"c":7.68,"v":333800},{"d":"2005-02-04","o":7.8,"h":7.9,"l":7.6,"c":7.61,"v":106600},{"d":"2005-02-07","o":7.8,"h":8.34,"l":7.55,"c":8.02,"v":189100},{"d":"2005-02-08","o":8.12,"h":8.2,"l":7.69,"c":7.74,"v":98400},{"d":"2005-02-09","o":7.99,"h":8.38,"l":7.97,"c":8.1,"v":131100},{"d":"2005-02-10","o":8.29,"h":8.29,"l":7.79,"c":7.84,"v":77900},{"d":"2005-02-11","o":8.15,"h":8.15,"l":7.75,"c":7.81,"v":70200},{"d":"2005-02-14","o":7.75,"h":8.02,"l":7.75,"c":7.97,"v":54500},{"d":"2005-02-15","o":8.06,"h":8.06,"l":7.64,"c":7.75,"v":99400},{"d":"2005-02-16","o":7.8,"h":7.8,"l":7.26,"c":7.3,"v":92400},{"d":"2005-02-17","o":7.25,"h":7.3,"l":7,"c":7.04,"v":145800},{"d":"2005-02-18","o":7,"h":7.18,"l":6.85,"c":7,"v":96500},{"d":"2005-02-22","o":6.91,"h":7.25,"l":6.91,"c":7.1,"v":141000},{"d":"2005-02-23","o":7.1,"h":7.3,"l":7.1,"c":7.18,"v":52000},{"d":"2005-02-24","o":7.19,"h":7.31,"l":7.05,"c":7.17,"v":44400},{"d":"2005-02-25","o":7.06,"h":7.27,"l":7.06,"c":7.15,"v":24700},{"d":"2005-02-28","o":7.01,"h":7.17,"l":7,"c":7.15,"v":70000},{"d":"2005-03-01","o":7.09,"h":7.21,"l":6.91,"c":6.99,"v":154600},{"d":"2005-03-02","o":6.98,"h":7,"l":6.91,"c":7,"v":30800},{"d":"2005-03-03","o":7.05,"h":7.05,"l":6.89,"c":6.91,"v":51100},{"d":"2005-03-04","o":6.81,"h":6.96,"l":6.81,"c":6.91,"v":44600},{"d":"2005-03-07","o":6.8,"h":6.97,"l":6.8,"c":6.91,"v":114400},{"d":"2005-03-08","o":6.92,"h":6.96,"l":6.9,"c":6.91,"v":70300},{"d":"2005-03-09","o":6.92,"h":6.99,"l":6.89,"c":6.91,"v":69200},{"d":"2005-03-10","o":7,"h":7.01,"l":6.91,"c":6.91,"v":43600},{"d":"2005-03-11","o":7.05,"h":7.16,"l":6.94,"c":6.95,"v":80000},{"d":"2005-03-14","o":7.28,"h":7.28,"l":6.85,"c":6.9,"v":175200},{"d":"2005-03-15","o":6.99,"h":7,"l":6.89,"c":6.98,"v":67300},{"d":"2005-03-16","o":7.25,"h":7.25,"l":6.96,"c":6.98,"v":104800},{"d":"2005-03-17","o":7.12,"h":7.12,"l":6.86,"c":7.05,"v":57700},{"d":"2005-03-18","o":7.1,"h":7.35,"l":6.95,"c":7.13,"v":93800},{"d":"2005-03-21","o":8,"h":8.15,"l":7.31,"c":7.96,"v":211100},{"d":"2005-03-22","o":7.99,"h":7.99,"l":7.66,"c":7.73,"v":68700},{"d":"2005-03-23","o":7.73,"h":7.73,"l":7.35,"c":7.51,"v":71700},{"d":"2005-03-24","o":7.63,"h":7.65,"l":7.35,"c":7.42,"v":67200},{"d":"2005-03-28","o":7.93,"h":7.93,"l":7.16,"c":7.39,"v":44700},{"d":"2005-03-29","o":7.51,"h":7.63,"l":7.2,"c":7.25,"v":39600},{"d":"2005-03-30","o":7.18,"h":7.71,"l":7.07,"c":7.35,"v":38500},{"d":"2005-03-31","o":7.3,"h":7.43,"l":7.24,"c":7.33,"v":21500},{"d":"2005-04-01","o":7.23,"h":7.35,"l":7.23,"c":7.29,"v":10400},{"d":"2005-04-04","o":7.25,"h":7.45,"l":7.25,"c":7.34,"v":3900},{"d":"2005-04-05","o":7.34,"h":7.54,"l":7.26,"c":7.53,"v":24900},{"d":"2005-04-06","o":7.63,"h":7.97,"l":7.55,"c":7.97,"v":75300},{"d":"2005-04-07","o":7.73,"h":8.39,"l":7.73,"c":8.27,"v":147000},{"d":"2005-04-08","o":8.33,"h":8.33,"l":8.13,"c":8.22,"v":25000},{"d":"2005-04-11","o":8.11,"h":8.79,"l":7.93,"c":8.49,"v":173500},{"d":"2005-04-12","o":8.73,"h":8.73,"l":8.4,"c":8.63,"v":105200},{"d":"2005-04-13","o":8.65,"h":9,"l":8.53,"c":8.75,"v":138600},{"d":"2005-04-14","o":8.8,"h":8.8,"l":8.33,"c":8.58,"v":54200},{"d":"2005-04-15","o":8.6,"h":8.65,"l":8.11,"c":8.11,"v":131600},{"d":"2005-04-18","o":8.11,"h":8.29,"l":7.55,"c":8.24,"v":129900},{"d":"2005-04-19","o":8.49,"h":8.49,"l":8.23,"c":8.27,"v":17400},{"d":"2005-04-20","o":8.39,"h":8.39,"l":8.13,"c":8.26,"v":29400},{"d":"2005-04-21","o":8.05,"h":8.15,"l":7.91,"c":7.95,"v":32900},{"d":"2005-04-22","o":8.15,"h":8.3,"l":7.9,"c":8.3,"v":44100},{"d":"2005-04-25","o":8.06,"h":8.13,"l":7.9,"c":7.96,"v":20800},{"d":"2005-04-26","o":7.91,"h":8.03,"l":7.9,"c":7.9,"v":16300},{"d":"2005-04-27","o":7.8,"h":8.24,"l":7.5,"c":8.19,"v":137000},{"d":"2005-04-28","o":7.79,"h":7.93,"l":7.57,"c":7.69,"v":39400},{"d":"2005-04-29","o":8.1,"h":8.1,"l":7.54,"c":7.78,"v":77900},{"d":"2005-05-02","o":7.75,"h":7.99,"l":7.62,"c":7.75,"v":18500},{"d":"2005-05-03","o":7.8,"h":8.15,"l":7.69,"c":7.81,"v":78600},{"d":"2005-05-04","o":8,"h":8.07,"l":7.88,"c":7.99,"v":31100},{"d":"2005-05-05","o":7.92,"h":8.14,"l":7.92,"c":8.12,"v":21000},{"d":"2005-05-06","o":8.05,"h":8.16,"l":7.97,"c":7.99,"v":21200},{"d":"2005-05-09","o":7.99,"h":8.04,"l":7.86,"c":7.9,"v":11500},{"d":"2005-05-10","o":7.76,"h":8.12,"l":7.75,"c":7.78,"v":46500},{"d":"2005-05-11","o":7.91,"h":8.1,"l":7.85,"c":8.07,"v":51700},{"d":"2005-05-12","o":7.76,"h":8.01,"l":7.75,"c":7.94,"v":45200},{"d":"2005-05-13","o":7.99,"h":8.09,"l":7.61,"c":7.77,"v":44200},{"d":"2005-05-16","o":7.8,"h":7.99,"l":7.71,"c":7.99,"v":18800},{"d":"2005-05-17","o":7.84,"h":7.91,"l":7.8,"c":7.91,"v":13400},{"d":"2005-05-18","o":7.75,"h":7.87,"l":7.75,"c":7.82,"v":7400},{"d":"2005-05-19","o":7.92,"h":8.1,"l":7.79,"c":8.1,"v":49200},{"d":"2005-05-20","o":8,"h":8.2,"l":8,"c":8.12,"v":35600},{"d":"2005-05-23","o":8.06,"h":8.13,"l":7.75,"c":7.8,"v":33100},{"d":"2005-05-24","o":8,"h":8,"l":7.51,"c":7.6,"v":37600},{"d":"2005-05-25","o":7.6,"h":7.67,"l":7.22,"c":7.48,"v":104500},{"d":"2005-05-26","o":7.35,"h":7.63,"l":7.35,"c":7.46,"v":34300},{"d":"2005-05-27","o":7.5,"h":7.5,"l":7.4,"c":7.42,"v":16600},{"d":"2005-05-31","o":7.55,"h":7.55,"l":7.45,"c":7.46,"v":27600},{"d":"2005-06-01","o":7.45,"h":7.49,"l":7.43,"c":7.44,"v":13700},{"d":"2005-06-02","o":7.42,"h":7.43,"l":7.2,"c":7.2,"v":36500},{"d":"2005-06-03","o":7.24,"h":7.3,"l":7.15,"c":7.24,"v":25800},{"d":"2005-06-06","o":7.42,"h":7.42,"l":7.19,"c":7.19,"v":10500},{"d":"2005-06-07","o":7.17,"h":7.34,"l":7,"c":7.26,"v":30300},{"d":"2005-06-08","o":7.33,"h":7.33,"l":7.06,"c":7.08,"v":34700},{"d":"2005-06-09","o":7.1,"h":7.55,"l":7.1,"c":7.53,"v":29900},{"d":"2005-06-10","o":7.63,"h":7.63,"l":7.23,"c":7.38,"v":13100},{"d":"2005-06-13","o":7.32,"h":7.32,"l":6.9,"c":7.1,"v":68500},{"d":"2005-06-14","o":6.95,"h":7.1,"l":6.95,"c":7.05,"v":38000},{"d":"2005-06-15","o":7.15,"h":7.15,"l":7.01,"c":7.07,"v":8700},{"d":"2005-06-16","o":7.25,"h":7.46,"l":7.02,"c":7.4,"v":46400},{"d":"2005-06-17","o":7.5,"h":7.64,"l":7.46,"c":7.49,"v":28300},{"d":"2005-06-20","o":7.5,"h":7.85,"l":7.49,"c":7.69,"v":61300},{"d":"2005-06-21","o":7.57,"h":7.75,"l":7.42,"c":7.42,"v":49500},{"d":"2005-06-22","o":7.68,"h":7.68,"l":7.42,"c":7.5,"v":14000},{"d":"2005-06-23","o":7.69,"h":7.69,"l":7.15,"c":7.35,"v":31200},{"d":"2005-06-24","o":7.25,"h":7.48,"l":7.11,"c":7.15,"v":16400},{"d":"2005-06-27","o":7.16,"h":7.31,"l":7.12,"c":7.29,"v":14100},{"d":"2005-06-28","o":7.25,"h":7.28,"l":7.2,"c":7.26,"v":11300},{"d":"2005-06-29","o":7.44,"h":7.44,"l":7.35,"c":7.36,"v":10300},{"d":"2005-06-30","o":7.37,"h":7.37,"l":7.15,"c":7.3,"v":19200},{"d":"2005-07-01","o":7.15,"h":7.44,"l":7.15,"c":7.21,"v":29500},{"d":"2005-07-05","o":7.35,"h":7.35,"l":6.92,"c":7,"v":62900},{"d":"2005-07-06","o":6.9,"h":7.07,"l":6.9,"c":7.05,"v":103200},{"d":"2005-07-07","o":7,"h":7.13,"l":7,"c":7.12,"v":5600},{"d":"2005-07-08","o":7.28,"h":7.32,"l":7.12,"c":7.13,"v":17000},{"d":"2005-07-11","o":7.07,"h":7.22,"l":7,"c":7,"v":83200},{"d":"2005-07-12","o":7,"h":7.13,"l":7,"c":7.02,"v":60900},{"d":"2005-07-13","o":7.15,"h":7.33,"l":7,"c":7.32,"v":104800},{"d":"2005-07-14","o":7.4,"h":7.85,"l":7.36,"c":7.67,"v":150800},{"d":"2005-07-15","o":7.75,"h":7.95,"l":7.66,"c":7.75,"v":72100},{"d":"2005-07-18","o":7.85,"h":8.25,"l":7.85,"c":8.08,"v":99900},{"d":"2005-07-19","o":8.24,"h":8.39,"l":8.1,"c":8.3,"v":75100},{"d":"2005-07-20","o":8.5,"h":9.91,"l":8.28,"c":9.4,"v":730300},{"d":"2005-07-21","o":9.5,"h":10.32,"l":9.35,"c":9.88,"v":254900},{"d":"2005-07-22","o":9.95,"h":10.11,"l":9.4,"c":9.54,"v":147500},{"d":"2005-07-25","o":9.73,"h":9.73,"l":9.16,"c":9.47,"v":91200},{"d":"2005-07-26","o":9.51,"h":10,"l":9.51,"c":9.81,"v":173100},{"d":"2005-07-27","o":9.81,"h":10,"l":9.78,"c":9.8,"v":77200},{"d":"2005-07-28","o":9.8,"h":9.88,"l":9.21,"c":9.69,"v":75100},{"d":"2005-07-29","o":9.79,"h":9.94,"l":9.53,"c":9.75,"v":63900},{"d":"2005-08-01","o":9.94,"h":9.94,"l":9.58,"c":9.69,"v":87300},{"d":"2005-08-02","o":9.76,"h":10.48,"l":9.68,"c":10,"v":186000},{"d":"2005-08-03","o":10,"h":10.25,"l":10,"c":10.03,"v":50900},{"d":"2005-08-04","o":9.85,"h":9.9,"l":9.2,"c":9.3,"v":227800},{"d":"2005-08-05","o":9.21,"h":9.4,"l":8.78,"c":8.95,"v":183200},{"d":"2005-08-08","o":9.34,"h":9.34,"l":8.5,"c":8.73,"v":202600},{"d":"2005-08-09","o":8.9,"h":9.15,"l":8.76,"c":8.99,"v":80100},{"d":"2005-08-10","o":9.15,"h":9.25,"l":8.9,"c":8.96,"v":31900},{"d":"2005-08-11","o":8.88,"h":9.27,"l":8.88,"c":9.05,"v":131700},{"d":"2005-08-12","o":9.05,"h":9.2,"l":9,"c":9.12,"v":63900},{"d":"2005-08-15","o":9.3,"h":9.3,"l":9.03,"c":9.14,"v":79400},{"d":"2005-08-16","o":9.05,"h":9.13,"l":8.85,"c":9.01,"v":161200},{"d":"2005-08-17","o":9.1,"h":9.37,"l":8.96,"c":9.37,"v":89800},{"d":"2005-08-18","o":9.37,"h":9.4,"l":9.16,"c":9.23,"v":163900},{"d":"2005-08-19","o":9.28,"h":9.3,"l":9.2,"c":9.25,"v":77400},{"d":"2005-08-22","o":9.14,"h":9.31,"l":9.14,"c":9.27,"v":23600},{"d":"2005-08-23","o":9.27,"h":9.42,"l":9.15,"c":9.18,"v":171500},{"d":"2005-08-24","o":9.14,"h":9.51,"l":9.14,"c":9.37,"v":110000},{"d":"2005-08-25","o":9.49,"h":9.65,"l":9.42,"c":9.5,"v":118600},{"d":"2005-08-26","o":9.55,"h":9.55,"l":9.3,"c":9.39,"v":110800},{"d":"2005-08-29","o":9.5,"h":9.5,"l":9.28,"c":9.28,"v":122200},{"d":"2005-08-30","o":9.5,"h":9.5,"l":9.21,"c":9.25,"v":77900},{"d":"2005-08-31","o":9.42,"h":9.56,"l":9.31,"c":9.5,"v":140400},{"d":"2005-09-01","o":9.57,"h":9.8,"l":9.49,"c":9.58,"v":131700},{"d":"2005-09-02","o":9.56,"h":9.66,"l":9.51,"c":9.66,"v":78700},{"d":"2005-09-06","o":9.6,"h":9.73,"l":9.46,"c":9.56,"v":70600},{"d":"2005-09-07","o":12.34,"h":14.04,"l":12.31,"c":13.75,"v":6428800},{"d":"2005-09-08","o":13.52,"h":13.94,"l":13.51,"c":13.83,"v":979400},{"d":"2005-09-09","o":13.7,"h":13.84,"l":13.42,"c":13.72,"v":355000},{"d":"2005-09-12","o":13.58,"h":15.22,"l":13.35,"c":14.19,"v":994500},{"d":"2005-09-13","o":13.6,"h":13.8,"l":13.13,"c":13.42,"v":896000},{"d":"2005-09-14","o":13.22,"h":13.69,"l":13.16,"c":13.34,"v":163500},{"d":"2005-09-15","o":13.22,"h":13.5,"l":13.17,"c":13.39,"v":93600},{"d":"2005-09-16","o":13.45,"h":13.58,"l":13.22,"c":13.36,"v":145700},{"d":"2005-09-19","o":13.17,"h":13.47,"l":12.91,"c":13.11,"v":251700},{"d":"2005-09-20","o":12.84,"h":13.06,"l":11.83,"c":12.19,"v":806700},{"d":"2005-09-21","o":12.03,"h":12.03,"l":11.6,"c":11.65,"v":416200},{"d":"2005-09-22","o":11.62,"h":11.87,"l":11.56,"c":11.83,"v":128400},{"d":"2005-09-23","o":11.8,"h":11.83,"l":11.45,"c":11.55,"v":200000},{"d":"2005-09-26","o":11.82,"h":11.86,"l":11.45,"c":11.57,"v":71400},{"d":"2005-09-27","o":11.57,"h":11.66,"l":11.11,"c":11.46,"v":129200},{"d":"2005-09-28","o":11.41,"h":11.6,"l":11.34,"c":11.45,"v":137400},{"d":"2005-09-29","o":11.54,"h":12.04,"l":11.42,"c":11.92,"v":195800},{"d":"2005-09-30","o":11.26,"h":11.52,"l":10.8,"c":11.3,"v":740400},{"d":"2005-10-03","o":11.14,"h":11.98,"l":11,"c":11.58,"v":241100},{"d":"2005-10-04","o":11.5,"h":12.39,"l":11.49,"c":11.74,"v":476400},{"d":"2005-10-05","o":11.75,"h":12.03,"l":11.05,"c":11.21,"v":113400},{"d":"2005-10-06","o":11.16,"h":11.26,"l":10.1,"c":10.55,"v":289200},{"d":"2005-10-07","o":10.1,"h":10.75,"l":10.1,"c":10.21,"v":200000},{"d":"2005-10-10","o":10.45,"h":10.82,"l":9.8,"c":10.16,"v":384900},{"d":"2005-10-11","o":10.21,"h":10.87,"l":9.89,"c":10.56,"v":402000},{"d":"2005-10-12","o":10.56,"h":10.56,"l":9.81,"c":9.9,"v":205900},{"d":"2005-10-13","o":10,"h":10.45,"l":9.8,"c":10.37,"v":133000},{"d":"2005-10-14","o":10.37,"h":11.14,"l":10.16,"c":10.95,"v":118300},{"d":"2005-10-17","o":10.74,"h":11.2,"l":10.74,"c":10.91,"v":89100},{"d":"2005-10-18","o":10.91,"h":11,"l":10.27,"c":10.6,"v":104200},{"d":"2005-10-19","o":10.6,"h":10.6,"l":9.8,"c":10.33,"v":131500},{"d":"2005-10-20","o":10.41,"h":10.5,"l":9.96,"c":10.04,"v":73400},{"d":"2005-10-21","o":10.02,"h":10.22,"l":9.95,"c":10.11,"v":64700},{"d":"2005-10-24","o":10.1,"h":10.35,"l":9.94,"c":10,"v":73700},{"d":"2005-10-25","o":10.04,"h":10.5,"l":10,"c":10.25,"v":96800},{"d":"2005-10-26","o":10.03,"h":10.3,"l":10.01,"c":10.05,"v":67800},{"d":"2005-10-27","o":10.07,"h":10.07,"l":9.71,"c":9.75,"v":73200},{"d":"2005-10-28","o":9.73,"h":9.73,"l":9.06,"c":9.27,"v":161000},{"d":"2005-10-31","o":9.29,"h":9.75,"l":9.29,"c":9.61,"v":200800},{"d":"2005-11-01","o":9.84,"h":9.84,"l":9.61,"c":9.67,"v":108100},{"d":"2005-11-02","o":9.72,"h":10.11,"l":9.67,"c":10.09,"v":103600},{"d":"2005-11-03","o":10.02,"h":10.45,"l":9.83,"c":10.37,"v":98900},{"d":"2005-11-04","o":10.3,"h":10.58,"l":10.2,"c":10.4,"v":60800},{"d":"2005-11-07","o":10.48,"h":10.49,"l":10.2,"c":10.43,"v":37600},{"d":"2005-11-08","o":10.48,"h":10.5,"l":10.32,"c":10.36,"v":42100},{"d":"2005-11-09","o":10.5,"h":10.64,"l":10.25,"c":10.48,"v":74400},{"d":"2005-11-10","o":10.61,"h":10.69,"l":10.44,"c":10.48,"v":101100},{"d":"2005-11-11","o":10.52,"h":10.6,"l":10.4,"c":10.5,"v":56900},{"d":"2005-11-14","o":10.5,"h":10.8,"l":10.4,"c":10.73,"v":114700},{"d":"2005-11-15","o":10.59,"h":10.7,"l":10.3,"c":10.62,"v":143400},{"d":"2005-11-16","o":10.84,"h":11.04,"l":10.7,"c":10.92,"v":207700},{"d":"2005-11-17","o":10.85,"h":11.11,"l":10.85,"c":11.02,"v":69600},{"d":"2005-11-18","o":11.02,"h":11.83,"l":10.92,"c":11.55,"v":340800},{"d":"2005-11-21","o":11.79,"h":12,"l":11.39,"c":12,"v":155600},{"d":"2005-11-22","o":12,"h":12.75,"l":11.9,"c":12.69,"v":269000},{"d":"2005-11-23","o":12.26,"h":12.99,"l":11.52,"c":12.94,"v":462000},{"d":"2005-11-25","o":13.07,"h":13.07,"l":12.3,"c":12.86,"v":146200},{"d":"2005-11-28","o":12.86,"h":12.91,"l":12.52,"c":12.66,"v":139400},{"d":"2005-11-29","o":12.68,"h":12.68,"l":12.49,"c":12.55,"v":91100},{"d":"2005-11-30","o":12.68,"h":12.68,"l":12.34,"c":12.56,"v":105900},{"d":"2005-12-01","o":12.6,"h":12.9,"l":12.5,"c":12.83,"v":105300},{"d":"2005-12-02","o":13.03,"h":13.1,"l":12.78,"c":12.92,"v":141800},{"d":"2005-12-05","o":12.84,"h":13.01,"l":12.73,"c":12.89,"v":66300},{"d":"2005-12-06","o":12.77,"h":13.14,"l":12.74,"c":12.93,"v":95500},{"d":"2005-12-07","o":13.08,"h":13.15,"l":12.97,"c":13.12,"v":117900},{"d":"2005-12-08","o":13.14,"h":13.72,"l":13.03,"c":13.69,"v":324600},{"d":"2005-12-09","o":13.75,"h":13.75,"l":13.55,"c":13.68,"v":147800},{"d":"2005-12-12","o":13.72,"h":13.85,"l":13.5,"c":13.82,"v":102700},{"d":"2005-12-13","o":13.89,"h":14.13,"l":13.85,"c":14.01,"v":228800},{"d":"2005-12-14","o":14.25,"h":14.85,"l":13.48,"c":13.51,"v":619200},{"d":"2005-12-15","o":13.43,"h":13.51,"l":12.68,"c":12.9,"v":155900},{"d":"2005-12-16","o":13.25,"h":13.78,"l":13.25,"c":13.78,"v":225900},{"d":"2005-12-19","o":13.81,"h":13.89,"l":12.98,"c":13.04,"v":163200},{"d":"2005-12-20","o":13.13,"h":13.24,"l":12.58,"c":12.76,"v":81000},{"d":"2005-12-21","o":12.67,"h":13,"l":12.55,"c":12.9,"v":61700},{"d":"2005-12-22","o":13.03,"h":13.5,"l":12.88,"c":13.47,"v":102600},{"d":"2005-12-23","o":13.84,"h":13.84,"l":13.37,"c":13.49,"v":67900},{"d":"2005-12-27","o":14,"h":14,"l":13.25,"c":13.35,"v":156700},{"d":"2005-12-28","o":13.3,"h":13.49,"l":13,"c":13.42,"v":117100},{"d":"2005-12-29","o":13.48,"h":13.56,"l":13.23,"c":13.25,"v":96400},{"d":"2005-12-30","o":13.47,"h":13.48,"l":13.05,"c":13.32,"v":104300},{"d":"2006-01-03","o":13.39,"h":13.48,"l":12.83,"c":12.96,"v":93400},{"d":"2006-01-04","o":13.22,"h":13.22,"l":12.83,"c":12.98,"v":98900},{"d":"2006-01-05","o":13.14,"h":13.17,"l":12.89,"c":13.14,"v":145400},{"d":"2006-01-06","o":13.27,"h":13.39,"l":12.93,"c":13.02,"v":126200},{"d":"2006-01-09","o":13.1,"h":14.69,"l":13.1,"c":13.97,"v":341800},{"d":"2006-01-10","o":13.7,"h":14.5,"l":13.7,"c":14.45,"v":207500},{"d":"2006-01-11","o":14.38,"h":14.49,"l":13.87,"c":14.4,"v":269900},{"d":"2006-01-12","o":14.5,"h":14.6,"l":14.1,"c":14.17,"v":118900},{"d":"2006-01-13","o":14.2,"h":14.3,"l":14.1,"c":14.17,"v":84400},{"d":"2006-01-17","o":14.3,"h":14.5,"l":14.25,"c":14.35,"v":150100},{"d":"2006-01-18","o":14.05,"h":14.47,"l":14.04,"c":14.45,"v":159500},{"d":"2006-01-19","o":14.49,"h":14.81,"l":14.4,"c":14.81,"v":207600},{"d":"2006-01-20","o":14.98,"h":15.19,"l":14.66,"c":14.99,"v":232400},{"d":"2006-01-23","o":14.95,"h":15.43,"l":14.66,"c":14.66,"v":137300},{"d":"2006-01-24","o":14.65,"h":14.65,"l":13.59,"c":13.62,"v":247200},{"d":"2006-01-25","o":13.75,"h":13.8,"l":13.64,"c":13.69,"v":86300},{"d":"2006-01-26","o":13.95,"h":13.99,"l":13.21,"c":13.28,"v":135100},{"d":"2006-01-27","o":13.32,"h":13.63,"l":13.15,"c":13.19,"v":143900},{"d":"2006-01-30","o":13.12,"h":13.2,"l":12.38,"c":12.68,"v":460300},{"d":"2006-01-31","o":12.7,"h":13.54,"l":12.5,"c":13.44,"v":363500},{"d":"2006-02-01","o":13.3,"h":13.37,"l":12.56,"c":12.75,"v":1750500},{"d":"2006-02-02","o":12.79,"h":13.09,"l":12.65,"c":13,"v":499600},{"d":"2006-02-03","o":13.02,"h":13.2,"l":12.73,"c":12.76,"v":301700},{"d":"2006-02-06","o":12.95,"h":13.1,"l":12.88,"c":12.95,"v":404200},{"d":"2006-02-07","o":13,"h":13.09,"l":12.69,"c":12.74,"v":321800},{"d":"2006-02-08","o":12.84,"h":12.84,"l":12.11,"c":12.17,"v":282800},{"d":"2006-02-09","o":12.25,"h":12.56,"l":12,"c":12.02,"v":180600},{"d":"2006-02-10","o":12.05,"h":12.22,"l":11.48,"c":11.91,"v":316200},{"d":"2006-02-13","o":12.49,"h":12.49,"l":12.02,"c":12.13,"v":204000},{"d":"2006-02-14","o":12.34,"h":13.62,"l":12.27,"c":13.2,"v":1054700},{"d":"2006-02-15","o":13.43,"h":13.76,"l":13.03,"c":13.57,"v":666700},{"d":"2006-02-16","o":13.14,"h":13.47,"l":13,"c":13.35,"v":386100},{"d":"2006-02-17","o":13.29,"h":14.22,"l":13.17,"c":14.04,"v":363100},{"d":"2006-02-21","o":15.28,"h":15.5,"l":14.55,"c":15.46,"v":897900},{"d":"2006-02-22","o":15.5,"h":15.98,"l":14.77,"c":15.67,"v":728800},{"d":"2006-02-23","o":15.67,"h":15.69,"l":14.73,"c":14.85,"v":479400},{"d":"2006-02-24","o":14.85,"h":15,"l":14.6,"c":14.72,"v":374900},{"d":"2006-02-27","o":14.98,"h":16.32,"l":14.9,"c":15.74,"v":1217800},{"d":"2006-02-28","o":16.07,"h":16.3,"l":15.75,"c":16.08,"v":570200},{"d":"2006-03-01","o":16.28,"h":16.49,"l":15.12,"c":16.29,"v":592900},{"d":"2006-03-02","o":16.49,"h":16.49,"l":15.55,"c":16.23,"v":425500},{"d":"2006-03-03","o":16.15,"h":17.2,"l":16.12,"c":17.04,"v":838700},{"d":"2006-03-06","o":17.22,"h":17.42,"l":16.99,"c":17.26,"v":470800},{"d":"2006-03-07","o":17.1,"h":17.1,"l":16.31,"c":16.36,"v":491200},{"d":"2006-03-08","o":16.33,"h":16.49,"l":15.8,"c":16.46,"v":385700},{"d":"2006-03-09","o":16.48,"h":16.95,"l":16.42,"c":16.55,"v":170800},{"d":"2006-03-10","o":16.63,"h":16.66,"l":16.04,"c":16.16,"v":205700},{"d":"2006-03-13","o":16.15,"h":16.65,"l":16.15,"c":16.6,"v":288800},{"d":"2006-03-14","o":16.66,"h":16.85,"l":16.52,"c":16.8,"v":162500},{"d":"2006-03-15","o":16.87,"h":17,"l":16.62,"c":16.79,"v":179700},{"d":"2006-03-16","o":16.91,"h":17.24,"l":16.63,"c":16.89,"v":186600},{"d":"2006-03-17","o":16.76,"h":16.81,"l":16.52,"c":16.79,"v":126200},{"d":"2006-03-20","o":16.85,"h":17.01,"l":16.65,"c":16.89,"v":135700},{"d":"2006-03-21","o":16.82,"h":17.72,"l":16.81,"c":17.29,"v":476600},{"d":"2006-03-22","o":17.4,"h":17.41,"l":16.78,"c":17.23,"v":153500},{"d":"2006-03-23","o":17.29,"h":17.29,"l":16.88,"c":17.08,"v":151500},{"d":"2006-03-24","o":17.1,"h":17.18,"l":16.81,"c":17.05,"v":119200},{"d":"2006-03-27","o":18.26,"h":18.26,"l":17.38,"c":17.45,"v":417300},{"d":"2006-03-28","o":17.5,"h":17.86,"l":17.45,"c":17.69,"v":180500},{"d":"2006-03-29","o":17.65,"h":18.39,"l":17.6,"c":18.29,"v":254700},{"d":"2006-03-30","o":18.21,"h":18.25,"l":17.24,"c":17.5,"v":348200},{"d":"2006-03-31","o":17.61,"h":17.7,"l":16.95,"c":17.59,"v":316800},{"d":"2006-04-03","o":17.61,"h":17.63,"l":16.9,"c":16.96,"v":148100},{"d":"2006-04-04","o":16.9,"h":17.36,"l":16.88,"c":17.3,"v":124900},{"d":"2006-04-05","o":17.26,"h":17.36,"l":16.22,"c":16.57,"v":238500},{"d":"2006-04-06","o":16.65,"h":16.66,"l":16.01,"c":16.31,"v":202800},{"d":"2006-04-07","o":16.3,"h":16.48,"l":15.63,"c":16,"v":251400},{"d":"2006-04-10","o":15.98,"h":16.03,"l":15.01,"c":15.08,"v":356800},{"d":"2006-04-11","o":15.08,"h":15.76,"l":14.8,"c":15.1,"v":457600},{"d":"2006-04-12","o":15.7,"h":15.79,"l":15.15,"c":15.25,"v":210000},{"d":"2006-04-13","o":15.07,"h":15.3,"l":14.9,"c":15.08,"v":167400},{"d":"2006-04-17","o":15,"h":15.06,"l":14.21,"c":14.24,"v":341400},{"d":"2006-04-18","o":14.1,"h":14.73,"l":14.08,"c":14.6,"v":476500},{"d":"2006-04-19","o":14.6,"h":16.36,"l":14.38,"c":16.01,"v":711900},{"d":"2006-04-20","o":15.96,"h":16,"l":15.2,"c":15.35,"v":281800},{"d":"2006-04-21","o":15.44,"h":15.77,"l":15.25,"c":15.51,"v":102100},{"d":"2006-04-24","o":15.44,"h":15.57,"l":15.2,"c":15.26,"v":135200},{"d":"2006-04-25","o":15.18,"h":15.26,"l":14.69,"c":15,"v":234400},{"d":"2006-04-26","o":15.09,"h":15.15,"l":14.78,"c":14.81,"v":278200},{"d":"2006-04-27","o":14.7,"h":15.83,"l":14.45,"c":15.72,"v":247700},{"d":"2006-04-28","o":15.74,"h":15.75,"l":15.26,"c":15.38,"v":162200},{"d":"2006-05-01","o":15.39,"h":15.75,"l":14.48,"c":14.68,"v":231700},{"d":"2006-05-02","o":14.72,"h":14.93,"l":14.15,"c":14.33,"v":224900},{"d":"2006-05-03","o":14.27,"h":14.42,"l":14.12,"c":14.41,"v":192200},{"d":"2006-05-04","o":14.42,"h":15.49,"l":14.29,"c":15.32,"v":643600},{"d":"2006-05-05","o":15.4,"h":15.8,"l":15.05,"c":15.71,"v":160200},{"d":"2006-05-08","o":15.74,"h":16.1,"l":15.71,"c":16.06,"v":217000},{"d":"2006-05-09","o":16.14,"h":16.23,"l":15.94,"c":16.15,"v":248800},{"d":"2006-05-10","o":16.15,"h":16.95,"l":16.1,"c":16.85,"v":370200},{"d":"2006-05-11","o":16.9,"h":17.13,"l":16.18,"c":16.22,"v":247900},{"d":"2006-05-12","o":16.11,"h":16.21,"l":14.9,"c":15.07,"v":337400},{"d":"2006-05-15","o":14.96,"h":15.44,"l":14.95,"c":15.03,"v":267400},{"d":"2006-05-16","o":14.99,"h":15.12,"l":14.95,"c":15.02,"v":147200},{"d":"2006-05-17","o":14.91,"h":15.12,"l":14.87,"c":15.01,"v":235900},{"d":"2006-05-18","o":15.08,"h":15.64,"l":14.93,"c":15,"v":267200},{"d":"2006-05-19","o":15.05,"h":15.05,"l":14.3,"c":14.86,"v":414000},{"d":"2006-05-22","o":14.7,"h":14.71,"l":13.82,"c":13.96,"v":595300},{"d":"2006-05-23","o":13.89,"h":14.38,"l":13.44,"c":13.51,"v":329900},{"d":"2006-05-24","o":13.69,"h":13.92,"l":13.1,"c":13.79,"v":338000},{"d":"2006-05-25","o":13.85,"h":14.74,"l":13.8,"c":14.71,"v":226300},{"d":"2006-05-26","o":14.81,"h":15.24,"l":14.78,"c":15.06,"v":169800},{"d":"2006-05-30","o":15.06,"h":15.48,"l":14.95,"c":14.99,"v":333700},{"d":"2006-05-31","o":15,"h":15.15,"l":14.78,"c":14.79,"v":151900},{"d":"2006-06-01","o":14.82,"h":14.82,"l":14.48,"c":14.74,"v":235500},{"d":"2006-06-02","o":14.91,"h":15.48,"l":14.83,"c":15.41,"v":195900},{"d":"2006-06-05","o":15.29,"h":15.57,"l":15.17,"c":15.22,"v":114900},{"d":"2006-06-06","o":15.56,"h":15.56,"l":15,"c":15.35,"v":485100},{"d":"2006-06-07","o":15.43,"h":15.43,"l":15,"c":15,"v":164500},{"d":"2006-06-08","o":15,"h":15.12,"l":14.98,"c":15.07,"v":402600},{"d":"2006-06-09","o":15.08,"h":15.09,"l":14.21,"c":14.41,"v":799700},{"d":"2006-06-12","o":14.35,"h":14.46,"l":14.12,"c":14.23,"v":176500},{"d":"2006-06-13","o":14.3,"h":14.3,"l":13.74,"c":13.74,"v":193000},{"d":"2006-06-14","o":13.72,"h":13.8,"l":12.82,"c":13.24,"v":257700},{"d":"2006-06-15","o":13.27,"h":14,"l":13.16,"c":13.97,"v":147800},{"d":"2006-06-16","o":13.98,"h":14.16,"l":13.75,"c":14.09,"v":131800},{"d":"2006-06-19","o":14.09,"h":15.3,"l":13.5,"c":14.22,"v":284600},{"d":"2006-06-20","o":14.38,"h":14.5,"l":14.17,"c":14.43,"v":164500},{"d":"2006-06-21","o":14.46,"h":14.75,"l":14.3,"c":14.64,"v":198300},{"d":"2006-06-22","o":14.61,"h":14.73,"l":14.09,"c":14.47,"v":244000},{"d":"2006-06-23","o":14.58,"h":14.95,"l":14.34,"c":14.5,"v":259600},{"d":"2006-06-26","o":14.62,"h":14.69,"l":14.45,"c":14.51,"v":66900},{"d":"2006-06-27","o":14.47,"h":14.55,"l":13.97,"c":14.21,"v":182200},{"d":"2006-06-28","o":14.28,"h":14.72,"l":14.21,"c":14.56,"v":114200},{"d":"2006-06-29","o":14.7,"h":15.48,"l":14.5,"c":15.34,"v":421700},{"d":"2006-06-30","o":15.42,"h":15.76,"l":15.06,"c":15.08,"v":3272600},{"d":"2006-07-03","o":15.32,"h":15.52,"l":14.98,"c":15.52,"v":131700},{"d":"2006-07-05","o":15.31,"h":15.41,"l":14.59,"c":14.8,"v":273700},{"d":"2006-07-06","o":14.68,"h":14.68,"l":14.35,"c":14.45,"v":315400},{"d":"2006-07-07","o":14.35,"h":14.53,"l":13.91,"c":13.91,"v":196100},{"d":"2006-07-10","o":14,"h":14,"l":13.3,"c":13.49,"v":205000},{"d":"2006-07-11","o":13.44,"h":14.14,"l":13.38,"c":13.99,"v":188100},{"d":"2006-07-12","o":13.92,"h":14,"l":13.37,"c":13.44,"v":112600},{"d":"2006-07-13","o":13.3,"h":13.45,"l":12.71,"c":12.72,"v":181500},{"d":"2006-07-14","o":12.66,"h":12.71,"l":12.3,"c":12.55,"v":188500},{"d":"2006-07-17","o":12.55,"h":12.81,"l":11.68,"c":11.74,"v":297000},{"d":"2006-07-18","o":11.76,"h":12,"l":11.52,"c":11.95,"v":283400},{"d":"2006-07-19","o":11.97,"h":12.98,"l":11.97,"c":12.84,"v":281500},{"d":"2006-07-20","o":12.93,"h":12.94,"l":11.87,"c":11.87,"v":187400},{"d":"2006-07-21","o":11.78,"h":11.91,"l":11.29,"c":11.61,"v":282400},{"d":"2006-07-24","o":11.74,"h":12.17,"l":11.74,"c":12.15,"v":219900},{"d":"2006-07-25","o":12.11,"h":12.91,"l":11.88,"c":12.6,"v":438300},{"d":"2006-07-26","o":12.8,"h":12.8,"l":12.09,"c":12.44,"v":529800},{"d":"2006-07-27","o":12.56,"h":12.65,"l":11.94,"c":12.05,"v":347100},{"d":"2006-07-28","o":12.21,"h":12.52,"l":12,"c":12.4,"v":301600},{"d":"2006-07-31","o":12.21,"h":12.85,"l":12.19,"c":12.77,"v":234900},{"d":"2006-08-01","o":12.73,"h":12.99,"l":12.33,"c":12.79,"v":225800},{"d":"2006-08-02","o":12.92,"h":13.32,"l":12.41,"c":12.55,"v":167200},{"d":"2006-08-03","o":12.38,"h":13.04,"l":12,"c":12.87,"v":162800},{"d":"2006-08-04","o":13.12,"h":13.25,"l":12.21,"c":12.57,"v":256000},{"d":"2006-08-07","o":12.45,"h":12.65,"l":12.25,"c":12.58,"v":125400},{"d":"2006-08-08","o":12.5,"h":12.85,"l":12.17,"c":12.28,"v":119000},{"d":"2006-08-09","o":12.43,"h":12.67,"l":11.74,"c":11.82,"v":235000},{"d":"2006-08-10","o":11.78,"h":11.85,"l":11.52,"c":11.72,"v":131900},{"d":"2006-08-11","o":11.66,"h":12.11,"l":11.62,"c":11.82,"v":196600},{"d":"2006-08-14","o":11.97,"h":12.39,"l":11.71,"c":12.11,"v":107500},{"d":"2006-08-15","o":12.37,"h":12.58,"l":12.04,"c":12.58,"v":124000},{"d":"2006-08-16","o":12.7,"h":12.89,"l":12.62,"c":12.85,"v":129100},{"d":"2006-08-17","o":12.76,"h":13.32,"l":12.71,"c":12.98,"v":174800},{"d":"2006-08-18","o":13.05,"h":13.24,"l":12.59,"c":13.12,"v":144600},{"d":"2006-08-21","o":13.11,"h":13.6,"l":12.79,"c":13.39,"v":132800},{"d":"2006-08-22","o":13.27,"h":13.48,"l":13.04,"c":13.12,"v":86200},{"d":"2006-08-23","o":13.19,"h":13.32,"l":12.77,"c":12.82,"v":120600},{"d":"2006-08-24","o":12.78,"h":12.99,"l":12.53,"c":12.62,"v":108800},{"d":"2006-08-25","o":12.55,"h":12.89,"l":12.3,"c":12.73,"v":147800},{"d":"2006-08-28","o":12.78,"h":13,"l":12.67,"c":12.67,"v":117000},{"d":"2006-08-29","o":12.67,"h":13.15,"l":12.67,"c":13.05,"v":206000},{"d":"2006-08-30","o":13.03,"h":13.03,"l":12.54,"c":12.79,"v":175100},{"d":"2006-08-31","o":12.85,"h":13.3,"l":12.8,"c":13.02,"v":140600},{"d":"2006-09-01","o":13.07,"h":15.1,"l":13,"c":14.28,"v":595300},{"d":"2006-09-05","o":15.38,"h":15.38,"l":14.17,"c":14.26,"v":302000},{"d":"2006-09-06","o":14.16,"h":14.16,"l":13.88,"c":13.9,"v":257200},{"d":"2006-09-07","o":13.87,"h":14.1,"l":13.77,"c":13.87,"v":161000},{"d":"2006-09-08","o":13.96,"h":14.42,"l":13.82,"c":14.02,"v":163100},{"d":"2006-09-11","o":14.02,"h":14.04,"l":13.54,"c":13.69,"v":154500},{"d":"2006-09-12","o":13.79,"h":14.15,"l":13.66,"c":14.05,"v":158600},{"d":"2006-09-13","o":14.12,"h":14.45,"l":13.96,"c":14.38,"v":216500},{"d":"2006-09-14","o":14.39,"h":14.42,"l":13.87,"c":14.02,"v":248000},{"d":"2006-09-15","o":14.2,"h":14.58,"l":13.82,"c":14.51,"v":294600},{"d":"2006-09-18","o":14.5,"h":14.5,"l":13.8,"c":13.97,"v":180600},{"d":"2006-09-19","o":13.92,"h":13.97,"l":13.41,"c":13.54,"v":115600},{"d":"2006-09-20","o":13.7,"h":14.16,"l":13.62,"c":14.02,"v":161200},{"d":"2006-09-21","o":14.2,"h":14.31,"l":13.42,"c":13.48,"v":243800},{"d":"2006-09-22","o":13.39,"h":13.42,"l":12.89,"c":13.18,"v":151700},{"d":"2006-09-25","o":13.25,"h":13.74,"l":13.05,"c":13.64,"v":106900},{"d":"2006-09-26","o":13.7,"h":14.16,"l":13.65,"c":14.11,"v":198400},{"d":"2006-09-27","o":13.97,"h":14.5,"l":13.97,"c":14.5,"v":228300},{"d":"2006-09-28","o":14.8,"h":14.85,"l":13.94,"c":14.48,"v":343700},{"d":"2006-09-29","o":14.4,"h":14.75,"l":14.34,"c":14.41,"v":224300},{"d":"2006-10-02","o":14.65,"h":14.67,"l":13.97,"c":14.11,"v":179200},{"d":"2006-10-03","o":14.2,"h":14.71,"l":13.77,"c":14.32,"v":238600},{"d":"2006-10-04","o":14.35,"h":14.97,"l":14.35,"c":14.92,"v":453700},{"d":"2006-10-05","o":14.96,"h":15.85,"l":14.78,"c":15.72,"v":329900},{"d":"2006-10-06","o":15.72,"h":16.24,"l":15.52,"c":16.21,"v":300200},{"d":"2006-10-09","o":16.25,"h":16.93,"l":16.14,"c":16.79,"v":534800},{"d":"2006-10-10","o":16.83,"h":17.1,"l":16.7,"c":17.09,"v":316100},{"d":"2006-10-11","o":17.12,"h":17.2,"l":15.78,"c":16.49,"v":617700},{"d":"2006-10-12","o":16.47,"h":16.54,"l":15.87,"c":16.54,"v":222000},{"d":"2006-10-13","o":16.46,"h":16.47,"l":16.02,"c":16.13,"v":255800},{"d":"2006-10-16","o":16.16,"h":16.66,"l":15.8,"c":16.55,"v":215100},{"d":"2006-10-17","o":16.38,"h":16.82,"l":16.12,"c":16.61,"v":169100},{"d":"2006-10-18","o":16.55,"h":16.99,"l":16.55,"c":16.84,"v":216300},{"d":"2006-10-19","o":16.87,"h":17.37,"l":16.77,"c":17.31,"v":236600},{"d":"2006-10-20","o":17.45,"h":17.45,"l":16.84,"c":17.07,"v":198000},{"d":"2006-10-23","o":17.22,"h":17.34,"l":16.96,"c":17.16,"v":157200},{"d":"2006-10-24","o":17.2,"h":17.24,"l":16.58,"c":16.79,"v":148300},{"d":"2006-10-25","o":16.79,"h":16.8,"l":16.27,"c":16.5,"v":233100},{"d":"2006-10-26","o":16.64,"h":17.05,"l":16.4,"c":17.01,"v":156600},{"d":"2006-10-27","o":17.03,"h":17.28,"l":16.7,"c":16.81,"v":247500},{"d":"2006-10-30","o":16.67,"h":16.77,"l":16.35,"c":16.6,"v":320300},{"d":"2006-10-31","o":20.71,"h":21.49,"l":19.38,"c":19.72,"v":3775500},{"d":"2006-11-01","o":19.6,"h":19.79,"l":19,"c":19.28,"v":624100},{"d":"2006-11-02","o":19,"h":19.35,"l":18.75,"c":19.04,"v":402500},{"d":"2006-11-03","o":18.45,"h":18.92,"l":17.71,"c":18.48,"v":648100},{"d":"2006-11-06","o":18.84,"h":19.31,"l":18.39,"c":19.07,"v":565400},{"d":"2006-11-07","o":19.2,"h":19.81,"l":19.07,"c":19.46,"v":321200},{"d":"2006-11-08","o":19,"h":19.63,"l":18.77,"c":19.55,"v":284100},{"d":"2006-11-09","o":19.52,"h":19.69,"l":19.01,"c":19.26,"v":345100},{"d":"2006-11-10","o":19.21,"h":19.47,"l":18.81,"c":19.4,"v":335000},{"d":"2006-11-13","o":19.48,"h":20.89,"l":19.46,"c":20.06,"v":688900},{"d":"2006-11-14","o":20.05,"h":20.2,"l":19.17,"c":19.99,"v":403200},{"d":"2006-11-15","o":20.05,"h":20.38,"l":19.91,"c":20.37,"v":236800},{"d":"2006-11-16","o":20.44,"h":20.49,"l":20.1,"c":20.19,"v":166300},{"d":"2006-11-17","o":20.19,"h":20.3,"l":19.77,"c":20.3,"v":117100},{"d":"2006-11-20","o":20.22,"h":20.29,"l":19.96,"c":20.14,"v":149600},{"d":"2006-11-21","o":20.18,"h":20.23,"l":19.97,"c":20.06,"v":170000},{"d":"2006-11-22","o":20.18,"h":20.18,"l":19.95,"c":19.99,"v":159900},{"d":"2006-11-24","o":19.85,"h":20.62,"l":19.84,"c":20.52,"v":61200},{"d":"2006-11-27","o":20.52,"h":20.72,"l":20.13,"c":20.23,"v":386300},{"d":"2006-11-28","o":20.26,"h":20.88,"l":20.03,"c":20.86,"v":605300},{"d":"2006-11-29","o":21.14,"h":22.31,"l":20.88,"c":21.75,"v":572800},{"d":"2006-11-30","o":21.87,"h":22.17,"l":21.25,"c":21.47,"v":392200},{"d":"2006-12-01","o":21.33,"h":21.45,"l":20.76,"c":21.31,"v":328400},{"d":"2006-12-04","o":21.3,"h":21.76,"l":21.28,"c":21.75,"v":410300},{"d":"2006-12-05","o":22.01,"h":22.95,"l":22,"c":22.79,"v":460800},{"d":"2006-12-06","o":22.61,"h":23.48,"l":22.42,"c":22.98,"v":543400},{"d":"2006-12-07","o":23.08,"h":23.41,"l":22.9,"c":22.96,"v":186800},{"d":"2006-12-08","o":22.89,"h":24.1,"l":22.55,"c":23.81,"v":447300},{"d":"2006-12-11","o":24.03,"h":24.46,"l":23.46,"c":23.68,"v":362800},{"d":"2006-12-12","o":21.91,"h":22.45,"l":21.8,"c":22.08,"v":1462800},{"d":"2006-12-13","o":22.24,"h":23.24,"l":22.24,"c":23.1,"v":645200},{"d":"2006-12-14","o":23.2,"h":23.5,"l":22.55,"c":22.75,"v":415800},{"d":"2006-12-15","o":22.84,"h":23.1,"l":22.5,"c":22.7,"v":337500},{"d":"2006-12-18","o":22.82,"h":22.9,"l":22.09,"c":22.3,"v":360600},{"d":"2006-12-19","o":22.24,"h":22.5,"l":22,"c":22.39,"v":226500},{"d":"2006-12-20","o":22.48,"h":22.48,"l":21.88,"c":22.12,"v":173100},{"d":"2006-12-21","o":22.14,"h":22.26,"l":21.46,"c":21.5,"v":212500},{"d":"2006-12-22","o":21.47,"h":21.65,"l":21.04,"c":21.59,"v":192500},{"d":"2006-12-26","o":21.51,"h":22.05,"l":21.51,"c":21.55,"v":73100},{"d":"2006-12-27","o":21.7,"h":21.96,"l":21.5,"c":21.59,"v":154200},{"d":"2006-12-28","o":21.58,"h":21.84,"l":21.51,"c":21.58,"v":123800},{"d":"2006-12-29","o":21.53,"h":21.83,"l":21.14,"c":21.4,"v":435400},{"d":"2007-01-03","o":21.8,"h":21.85,"l":21.1,"c":21.57,"v":269000},{"d":"2007-01-04","o":21.39,"h":21.59,"l":21.04,"c":21.44,"v":335400},{"d":"2007-01-05","o":21.43,"h":21.43,"l":20.26,"c":20.56,"v":599700},{"d":"2007-01-08","o":20.59,"h":20.67,"l":20.36,"c":20.41,"v":411200},{"d":"2007-01-09","o":20.52,"h":22.25,"l":20.4,"c":22.22,"v":1534300},{"d":"2007-01-10","o":22.22,"h":22.59,"l":21.86,"c":22.54,"v":503000},{"d":"2007-01-11","o":22.43,"h":22.94,"l":22.03,"c":22.25,"v":442200},{"d":"2007-01-12","o":22.35,"h":22.44,"l":21.61,"c":21.95,"v":422500},{"d":"2007-01-16","o":22.03,"h":22.04,"l":21.57,"c":21.85,"v":320600},{"d":"2007-01-17","o":21.81,"h":22.34,"l":21.76,"c":22.04,"v":211800},{"d":"2007-01-18","o":22.06,"h":22.29,"l":21.28,"c":21.41,"v":304100},{"d":"2007-01-19","o":21.35,"h":21.58,"l":21.08,"c":21.43,"v":131600},{"d":"2007-01-22","o":21.39,"h":21.42,"l":21.04,"c":21.13,"v":205800},{"d":"2007-01-23","o":21.06,"h":21.41,"l":20.65,"c":20.73,"v":215000},{"d":"2007-01-24","o":20.8,"h":21.25,"l":20.76,"c":21.17,"v":154600},{"d":"2007-01-25","o":21.24,"h":21.26,"l":20.62,"c":20.85,"v":214000},{"d":"2007-01-26","o":20.87,"h":21.15,"l":20.59,"c":20.75,"v":364000},{"d":"2007-01-29","o":20.7,"h":21.09,"l":20.54,"c":20.97,"v":155600},{"d":"2007-01-30","o":20.97,"h":21.25,"l":20.87,"c":21.14,"v":123900},{"d":"2007-01-31","o":21.04,"h":21.29,"l":20.76,"c":21.24,"v":262300},{"d":"2007-02-01","o":21.28,"h":21.7,"l":21.28,"c":21.37,"v":145200},{"d":"2007-02-02","o":21.55,"h":21.63,"l":21.11,"c":21.17,"v":98900},{"d":"2007-02-05","o":21.15,"h":21.39,"l":20.63,"c":20.63,"v":184800},{"d":"2007-02-06","o":20.77,"h":20.77,"l":20.05,"c":20.14,"v":335600},{"d":"2007-02-07","o":20.07,"h":21.5,"l":20.06,"c":21.5,"v":392600},{"d":"2007-02-08","o":21.62,"h":21.96,"l":21.4,"c":21.59,"v":396700},{"d":"2007-02-09","o":21.7,"h":22.25,"l":21.04,"c":21.28,"v":299900},{"d":"2007-02-12","o":21.23,"h":22.2,"l":21.23,"c":21.56,"v":404800},{"d":"2007-02-13","o":21.64,"h":21.99,"l":20.88,"c":21.01,"v":281600},{"d":"2007-02-14","o":21.06,"h":21.5,"l":20.76,"c":20.81,"v":218700},{"d":"2007-02-15","o":20.77,"h":20.89,"l":19.9,"c":20.39,"v":327600},{"d":"2007-02-16","o":20.39,"h":20.57,"l":19.97,"c":20.44,"v":200900},{"d":"2007-02-20","o":20.29,"h":21.2,"l":20.2,"c":21.19,"v":223500},{"d":"2007-02-21","o":21.01,"h":21.34,"l":20.81,"c":21.34,"v":226800},{"d":"2007-02-22","o":21.34,"h":21.47,"l":20.96,"c":21.28,"v":241000},{"d":"2007-02-23","o":21.33,"h":21.33,"l":20.93,"c":21,"v":133900},{"d":"2007-02-26","o":20.98,"h":21.01,"l":20.16,"c":20.33,"v":347700},{"d":"2007-02-27","o":20.18,"h":20.54,"l":19.73,"c":19.83,"v":547600},{"d":"2007-02-28","o":19.75,"h":19.81,"l":18.73,"c":18.8,"v":650800},{"d":"2007-03-01","o":18.72,"h":18.72,"l":17.7,"c":18.01,"v":777200},{"d":"2007-03-02","o":17.83,"h":18.34,"l":17.57,"c":17.66,"v":619000},{"d":"2007-03-05","o":17.5,"h":17.84,"l":17.05,"c":17.27,"v":513200},{"d":"2007-03-06","o":17.43,"h":18.26,"l":17.43,"c":18.1,"v":434800},{"d":"2007-03-07","o":18.01,"h":18.24,"l":17.6,"c":17.74,"v":327000},{"d":"2007-03-08","o":17.81,"h":18.54,"l":17.75,"c":17.88,"v":445900},{"d":"2007-03-09","o":17.99,"h":18.13,"l":17.68,"c":17.73,"v":243700},{"d":"2007-03-12","o":17.87,"h":18.38,"l":17.73,"c":18.24,"v":242600},{"d":"2007-03-13","o":18.08,"h":18.23,"l":17.2,"c":17.3,"v":413100},{"d":"2007-03-14","o":17.2,"h":17.65,"l":17.03,"c":17.55,"v":468000},{"d":"2007-03-15","o":17.59,"h":17.6,"l":17.04,"c":17.39,"v":179200},{"d":"2007-03-16","o":17.38,"h":17.6,"l":16.76,"c":16.79,"v":447400},{"d":"2007-03-19","o":16.9,"h":17.21,"l":16.66,"c":16.94,"v":268300},{"d":"2007-03-20","o":16.9,"h":17.25,"l":16.71,"c":16.94,"v":208200},{"d":"2007-03-21","o":17.03,"h":17.23,"l":16.72,"c":17.2,"v":213800},{"d":"2007-03-22","o":17.21,"h":17.85,"l":17,"c":17.55,"v":421100},{"d":"2007-03-23","o":17.49,"h":17.65,"l":17.17,"c":17.43,"v":202400},{"d":"2007-03-26","o":17.4,"h":17.94,"l":17.21,"c":17.38,"v":177700},{"d":"2007-03-27","o":17.26,"h":17.56,"l":17.25,"c":17.52,"v":243500},{"d":"2007-03-28","o":17.39,"h":17.77,"l":17.31,"c":17.57,"v":253000},{"d":"2007-03-29","o":17.78,"h":17.8,"l":17.36,"c":17.77,"v":209200},{"d":"2007-03-30","o":17.85,"h":18.21,"l":17.82,"c":18,"v":349200},{"d":"2007-04-02","o":18.18,"h":18.19,"l":17.27,"c":17.52,"v":271000},{"d":"2007-04-03","o":17.61,"h":18.05,"l":17.47,"c":17.84,"v":261200},{"d":"2007-04-04","o":17.97,"h":18.1,"l":17.63,"c":17.81,"v":263700},{"d":"2007-04-05","o":17.91,"h":18,"l":17.68,"c":17.87,"v":197600},{"d":"2007-04-09","o":17.88,"h":18,"l":17.65,"c":17.86,"v":231800},{"d":"2007-04-10","o":17.85,"h":18.29,"l":17.66,"c":17.96,"v":216500},{"d":"2007-04-11","o":18.06,"h":18.61,"l":17.78,"c":18.59,"v":284800},{"d":"2007-04-12","o":18.58,"h":19.28,"l":18.42,"c":19.24,"v":319700},{"d":"2007-04-13","o":19.34,"h":19.5,"l":19.02,"c":19.45,"v":177400},{"d":"2007-04-16","o":19.53,"h":19.78,"l":19.3,"c":19.61,"v":266300},{"d":"2007-04-17","o":19.59,"h":19.74,"l":19.08,"c":19.4,"v":271400},{"d":"2007-04-18","o":19.35,"h":19.58,"l":19.22,"c":19.48,"v":200800},{"d":"2007-04-19","o":19.45,"h":19.59,"l":19.07,"c":19.47,"v":250500},{"d":"2007-04-20","o":19.69,"h":19.85,"l":19.28,"c":19.8,"v":375400},{"d":"2007-04-23","o":19.85,"h":20.4,"l":19.79,"c":20.31,"v":254700},{"d":"2007-04-24","o":20.39,"h":20.39,"l":19.8,"c":20.24,"v":227400},{"d":"2007-04-25","o":20.43,"h":20.68,"l":20.05,"c":20.46,"v":279300},{"d":"2007-04-26","o":20.44,"h":20.62,"l":20.33,"c":20.61,"v":281500},{"d":"2007-04-27","o":20.6,"h":20.6,"l":19.91,"c":19.96,"v":133300},{"d":"2007-04-30","o":20.07,"h":20.07,"l":18.74,"c":18.77,"v":355500},{"d":"2007-05-01","o":18.74,"h":18.9,"l":18.03,"c":18.77,"v":312500},{"d":"2007-05-02","o":18.76,"h":19.23,"l":18.63,"c":19.12,"v":213300},{"d":"2007-05-03","o":19.12,"h":19.24,"l":18.71,"c":18.76,"v":179300},{"d":"2007-05-04","o":18.7,"h":19.27,"l":18.67,"c":19.27,"v":209600},{"d":"2007-05-07","o":19.36,"h":19.59,"l":18.87,"c":19,"v":184400},{"d":"2007-05-08","o":19.06,"h":19.19,"l":18.5,"c":19.09,"v":198200},{"d":"2007-05-09","o":19.11,"h":19.4,"l":18.63,"c":19.37,"v":235400},{"d":"2007-05-10","o":19.16,"h":19.19,"l":17.17,"c":17.56,"v":711400},{"d":"2007-05-11","o":17.56,"h":17.76,"l":17.1,"c":17.48,"v":596100},{"d":"2007-05-14","o":17.38,"h":17.4,"l":16.6,"c":16.74,"v":414800},{"d":"2007-05-15","o":16.37,"h":17,"l":16.37,"c":16.6,"v":529900},{"d":"2007-05-16","o":16.61,"h":16.72,"l":16.47,"c":16.65,"v":307500},{"d":"2007-05-17","o":16.57,"h":16.75,"l":15.97,"c":16.01,"v":453300},{"d":"2007-05-18","o":16.03,"h":16.55,"l":15.77,"c":16.53,"v":565100},{"d":"2007-05-21","o":16.67,"h":17.12,"l":16.6,"c":16.71,"v":327800},{"d":"2007-05-22","o":16.67,"h":16.75,"l":16.28,"c":16.36,"v":325400},{"d":"2007-05-23","o":16.44,"h":16.79,"l":16.43,"c":16.53,"v":195200},{"d":"2007-05-24","o":16.6,"h":16.79,"l":15.94,"c":16.09,"v":207300},{"d":"2007-05-25","o":16.12,"h":16.47,"l":16.07,"c":16.43,"v":114600},{"d":"2007-05-29","o":16.43,"h":16.48,"l":16.02,"c":16.25,"v":198500},{"d":"2007-05-30","o":16.04,"h":16.11,"l":15.29,"c":15.49,"v":607200},{"d":"2007-05-31","o":15.41,"h":16.53,"l":15.41,"c":16.4,"v":944300},{"d":"2007-06-01","o":16.51,"h":16.54,"l":15.78,"c":15.91,"v":307100},{"d":"2007-06-04","o":15.91,"h":16.02,"l":15.68,"c":15.71,"v":373200},{"d":"2007-06-05","o":15.69,"h":16.05,"l":15.69,"c":16.02,"v":257000},{"d":"2007-06-06","o":15.95,"h":15.96,"l":15.6,"c":15.87,"v":163700},{"d":"2007-06-07","o":15.57,"h":16,"l":15.06,"c":15.16,"v":340200},{"d":"2007-06-08","o":15.28,"h":15.58,"l":15.16,"c":15.5,"v":323700},{"d":"2007-06-11","o":15.6,"h":16.09,"l":15.5,"c":15.73,"v":381600},{"d":"2007-06-12","o":15.67,"h":15.82,"l":15.4,"c":15.73,"v":278100},{"d":"2007-06-13","o":15.8,"h":16.11,"l":15.63,"c":15.87,"v":255400},{"d":"2007-06-14","o":15.86,"h":16.13,"l":15.75,"c":15.87,"v":195800},{"d":"2007-06-15","o":16.2,"h":16.9,"l":16.03,"c":16.89,"v":650900},{"d":"2007-06-18","o":16.8,"h":16.8,"l":16.27,"c":16.72,"v":360500},{"d":"2007-06-19","o":16.71,"h":16.71,"l":15.69,"c":15.8,"v":464100},{"d":"2007-06-20","o":15.8,"h":16.03,"l":15.4,"c":15.45,"v":255300},{"d":"2007-06-21","o":15.4,"h":15.85,"l":15.16,"c":15.79,"v":259500},{"d":"2007-06-22","o":15.7,"h":15.85,"l":15.34,"c":15.63,"v":859300},{"d":"2007-06-25","o":15.63,"h":16.12,"l":15.43,"c":15.57,"v":407000},{"d":"2007-06-26","o":15.62,"h":15.94,"l":15.41,"c":15.7,"v":409600},{"d":"2007-06-27","o":15.77,"h":16.45,"l":15.59,"c":16.18,"v":509600},{"d":"2007-06-28","o":16.21,"h":16.22,"l":15.78,"c":16.07,"v":275200},{"d":"2007-06-29","o":16.06,"h":16.35,"l":15.15,"c":15.19,"v":354800},{"d":"2007-07-02","o":15.29,"h":15.98,"l":15.25,"c":15.81,"v":377800},{"d":"2007-07-03","o":15.8,"h":15.8,"l":15.44,"c":15.57,"v":143900},{"d":"2007-07-05","o":15.55,"h":15.55,"l":15.04,"c":15.32,"v":580700},{"d":"2007-07-06","o":15.29,"h":15.29,"l":14.87,"c":15.2,"v":324300},{"d":"2007-07-09","o":23.77,"h":24.1,"l":22.5,"c":23.12,"v":8217100},{"d":"2007-07-10","o":23.01,"h":23.51,"l":22.62,"c":23.3,"v":1936800},{"d":"2007-07-11","o":23.34,"h":24.71,"l":23.24,"c":24.69,"v":1309000},{"d":"2007-07-12","o":24.79,"h":24.8,"l":22.72,"c":23.04,"v":1290300},{"d":"2007-07-13","o":22.92,"h":23.62,"l":22.78,"c":23.24,"v":347500},{"d":"2007-07-16","o":23.26,"h":23.78,"l":22.82,"c":23.48,"v":404400},{"d":"2007-07-17","o":23.49,"h":24.41,"l":23.49,"c":24.26,"v":538700},{"d":"2007-07-18","o":24.27,"h":24.57,"l":23.81,"c":24.44,"v":536800},{"d":"2007-07-19","o":24.26,"h":24.94,"l":24.26,"c":24.81,"v":343100},{"d":"2007-07-20","o":24.75,"h":24.78,"l":24.26,"c":24.66,"v":347400},{"d":"2007-07-23","o":24.7,"h":25.14,"l":24.25,"c":25.12,"v":423800},{"d":"2007-07-24","o":25,"h":25.11,"l":24.22,"c":24.38,"v":454400},{"d":"2007-07-25","o":24.22,"h":25.71,"l":24.22,"c":25.57,"v":662200},{"d":"2007-07-26","o":25.31,"h":26.24,"l":24.02,"c":25.22,"v":628700},{"d":"2007-07-27","o":25.22,"h":25.36,"l":24.01,"c":24.41,"v":521400},{"d":"2007-07-30","o":25.22,"h":25.38,"l":24.34,"c":24.74,"v":410100},{"d":"2007-07-31","o":25.04,"h":25.23,"l":24.09,"c":24.11,"v":383400},{"d":"2007-08-01","o":24.27,"h":24.61,"l":23.73,"c":24.29,"v":451700},{"d":"2007-08-02","o":24.48,"h":24.6,"l":24.12,"c":24.49,"v":379100},{"d":"2007-08-03","o":24.5,"h":24.62,"l":23.72,"c":23.75,"v":485400},{"d":"2007-08-06","o":23.91,"h":24.48,"l":22.93,"c":24.09,"v":569600},{"d":"2007-08-07","o":24.08,"h":25.86,"l":24.01,"c":25.54,"v":570500},{"d":"2007-08-08","o":25.72,"h":27.2,"l":25.3,"c":25.45,"v":880100},{"d":"2007-08-09","o":25.76,"h":26.73,"l":25.61,"c":25.98,"v":842100},{"d":"2007-08-10","o":25.46,"h":26.7,"l":24.49,"c":24.63,"v":911400},{"d":"2007-08-13","o":24.4,"h":25.85,"l":24.01,"c":25.67,"v":331700},{"d":"2007-08-14","o":24.48,"h":24.88,"l":23.89,"c":24.41,"v":716500},{"d":"2007-08-15","o":24.36,"h":25.08,"l":23.31,"c":23.63,"v":345800},{"d":"2007-08-16","o":23.44,"h":23.74,"l":21.98,"c":23.17,"v":598600},{"d":"2007-08-17","o":23.72,"h":23.99,"l":22.86,"c":23.29,"v":421100},{"d":"2007-08-20","o":23.57,"h":23.75,"l":22.9,"c":23.66,"v":307300},{"d":"2007-08-21","o":23.62,"h":24.47,"l":23.62,"c":24.21,"v":219800},{"d":"2007-08-22","o":24.35,"h":24.87,"l":24.25,"c":24.8,"v":151600},{"d":"2007-08-23","o":24.85,"h":24.93,"l":24.32,"c":24.46,"v":141400},{"d":"2007-08-24","o":24.36,"h":24.88,"l":24.1,"c":24.85,"v":210600},{"d":"2007-08-27","o":24.72,"h":24.79,"l":24.05,"c":24.47,"v":195800},{"d":"2007-08-28","o":24.22,"h":24.46,"l":23.59,"c":23.59,"v":319600},{"d":"2007-08-29","o":23.63,"h":24.13,"l":23.06,"c":23.76,"v":205400},{"d":"2007-08-30","o":23.51,"h":24.17,"l":23.45,"c":23.76,"v":144000},{"d":"2007-08-31","o":23.82,"h":24.12,"l":23.36,"c":23.37,"v":121200},{"d":"2007-09-04","o":23.35,"h":24.5,"l":22.87,"c":24.49,"v":271000},{"d":"2007-09-05","o":24.38,"h":26.12,"l":24.22,"c":25.93,"v":691200},{"d":"2007-09-06","o":26.01,"h":26.44,"l":25.4,"c":25.85,"v":142100},{"d":"2007-09-07","o":25.54,"h":27.15,"l":25.04,"c":26.97,"v":559100},{"d":"2007-09-10","o":27.06,"h":27.06,"l":25.75,"c":26.24,"v":238800},{"d":"2007-09-11","o":27.06,"h":27.67,"l":27.02,"c":27.49,"v":410100},{"d":"2007-09-12","o":27.28,"h":27.93,"l":27.15,"c":27.73,"v":358100},{"d":"2007-09-13","o":27.87,"h":28.11,"l":27.59,"c":27.78,"v":243800},{"d":"2007-09-14","o":27.73,"h":28.04,"l":27.54,"c":27.99,"v":150000},{"d":"2007-09-17","o":28.11,"h":29.77,"l":28.11,"c":29.23,"v":473800},{"d":"2007-09-18","o":29.78,"h":31.19,"l":29.56,"c":31.12,"v":969700},{"d":"2007-09-19","o":31.81,"h":32.65,"l":30.64,"c":32.4,"v":1617700},{"d":"2007-09-20","o":32.79,"h":32.88,"l":31.7,"c":32.5,"v":946700},{"d":"2007-09-21","o":32.65,"h":33.71,"l":32.39,"c":33.57,"v":1315000},{"d":"2007-09-24","o":33.85,"h":34,"l":33.3,"c":33.55,"v":830700},{"d":"2007-09-25","o":33.2,"h":33.4,"l":32.33,"c":33.22,"v":513900},{"d":"2007-09-26","o":33.4,"h":34.85,"l":33.26,"c":34.04,"v":604400},{"d":"2007-09-27","o":34,"h":34.37,"l":33.23,"c":33.92,"v":374500},{"d":"2007-09-28","o":33.67,"h":33.87,"l":32.13,"c":32.77,"v":442900},{"d":"2007-10-01","o":32.58,"h":33.01,"l":32.21,"c":32.85,"v":392200},{"d":"2007-10-02","o":32.76,"h":33.81,"l":32.2,"c":33.5,"v":343700},{"d":"2007-10-03","o":33.35,"h":33.98,"l":32.47,"c":33.18,"v":269700},{"d":"2007-10-04","o":33.18,"h":33.92,"l":32.85,"c":32.88,"v":182800},{"d":"2007-10-05","o":32.94,"h":34.94,"l":32.9,"c":34.24,"v":480200},{"d":"2007-10-08","o":34.53,"h":34.95,"l":34.11,"c":34.91,"v":200900},{"d":"2007-10-09","o":35,"h":37.35,"l":34.82,"c":36.55,"v":615300},{"d":"2007-10-10","o":35.56,"h":35.81,"l":34.65,"c":35.45,"v":487900},{"d":"2007-10-11","o":35.3,"h":36.3,"l":34.06,"c":34.51,"v":352300},{"d":"2007-10-12","o":34.51,"h":35.69,"l":34.51,"c":35.43,"v":338200},{"d":"2007-10-15","o":35.42,"h":35.88,"l":34.31,"c":34.93,"v":327600},{"d":"2007-10-16","o":34.77,"h":34.95,"l":34.35,"c":34.59,"v":273800},{"d":"2007-10-17","o":35.5,"h":35.5,"l":34.25,"c":34.84,"v":208500},{"d":"2007-10-18","o":34.64,"h":34.67,"l":33.65,"c":33.8,"v":300700},{"d":"2007-10-19","o":33.85,"h":33.85,"l":30.85,"c":30.96,"v":854400},{"d":"2007-10-22","o":31.04,"h":31.45,"l":30.6,"c":31.26,"v":448900},{"d":"2007-10-23","o":31.71,"h":32.18,"l":31.03,"c":32.08,"v":328400},{"d":"2007-10-24","o":31.78,"h":32.02,"l":30.6,"c":31.85,"v":347000},{"d":"2007-10-25","o":31.89,"h":32.48,"l":31.36,"c":31.75,"v":395700},{"d":"2007-10-26","o":31.75,"h":32.88,"l":31.57,"c":32.67,"v":289600},{"d":"2007-10-29","o":32.88,"h":32.91,"l":31.72,"c":32.31,"v":269400},{"d":"2007-10-30","o":32.1,"h":32.37,"l":31.69,"c":31.79,"v":185300},{"d":"2007-10-31","o":31.92,"h":32.34,"l":30.93,"c":31.58,"v":281600},{"d":"2007-11-01","o":31.03,"h":31.14,"l":29.26,"c":30.03,"v":459900},{"d":"2007-11-02","o":30.55,"h":31.45,"l":29.8,"c":30.55,"v":691400},{"d":"2007-11-05","o":30.02,"h":30.58,"l":29.48,"c":30,"v":554600},{"d":"2007-11-06","o":29.62,"h":31,"l":29.54,"c":30.95,"v":306700},{"d":"2007-11-07","o":30.51,"h":30.98,"l":30.17,"c":30.64,"v":361800},{"d":"2007-11-08","o":30.85,"h":31.5,"l":30.06,"c":31.24,"v":561700},{"d":"2007-11-09","o":30.95,"h":32.11,"l":30.44,"c":31.14,"v":422800},{"d":"2007-11-12","o":31.02,"h":32.05,"l":30.54,"c":31.18,"v":330000},{"d":"2007-11-13","o":31.4,"h":32.64,"l":31.4,"c":32.48,"v":377900},{"d":"2007-11-14","o":32.82,"h":33.2,"l":32.32,"c":33.06,"v":630500},{"d":"2007-11-15","o":33.08,"h":33.55,"l":32.68,"c":33.11,"v":717000},{"d":"2007-11-16","o":33.08,"h":34.1,"l":33.03,"c":33.96,"v":539100},{"d":"2007-11-19","o":33.73,"h":33.95,"l":31.85,"c":32.49,"v":542900},{"d":"2007-11-20","o":32.5,"h":33.43,"l":30.3,"c":31.7,"v":859700},{"d":"2007-11-21","o":31.57,"h":32.01,"l":30.75,"c":31.23,"v":605000},{"d":"2007-11-23","o":31.5,"h":32.79,"l":31.5,"c":32.48,"v":190100},{"d":"2007-11-26","o":32.18,"h":34.17,"l":32.09,"c":32.89,"v":605000},{"d":"2007-11-27","o":33.05,"h":34.04,"l":32.94,"c":33.51,"v":449600},{"d":"2007-11-28","o":34,"h":35.15,"l":33.39,"c":34.59,"v":590900},{"d":"2007-11-29","o":34.59,"h":34.9,"l":34,"c":34.35,"v":442800},{"d":"2007-11-30","o":34.68,"h":34.91,"l":32.59,"c":32.62,"v":714600},{"d":"2007-12-03","o":32.29,"h":33.1,"l":32.15,"c":32.21,"v":517000},{"d":"2007-12-04","o":32.2,"h":32.45,"l":31.13,"c":31.36,"v":558700},{"d":"2007-12-05","o":31.55,"h":32.15,"l":30.13,"c":30.81,"v":436600},{"d":"2007-12-06","o":30.74,"h":33.74,"l":30.74,"c":32.47,"v":646200},{"d":"2007-12-07","o":32.56,"h":33.75,"l":32.42,"c":32.9,"v":350700},{"d":"2007-12-10","o":32.87,"h":33.25,"l":32.49,"c":32.97,"v":313700},{"d":"2007-12-11","o":33,"h":33.31,"l":31.66,"c":31.71,"v":299800},{"d":"2007-12-12","o":32.43,"h":32.89,"l":30.85,"c":31.39,"v":485900},{"d":"2007-12-13","o":31.19,"h":32.73,"l":30.91,"c":31.29,"v":512300},{"d":"2007-12-14","o":31.05,"h":31.75,"l":30.12,"c":30.26,"v":567300},{"d":"2007-12-17","o":30.56,"h":30.77,"l":28.05,"c":28.21,"v":538100},{"d":"2007-12-18","o":28.81,"h":28.93,"l":26.84,"c":28.41,"v":700900},{"d":"2007-12-19","o":28.41,"h":28.81,"l":28.16,"c":28.58,"v":304300},{"d":"2007-12-20","o":28.76,"h":29.64,"l":28.45,"c":29.4,"v":318300},{"d":"2007-12-21","o":29.97,"h":30,"l":29.47,"c":29.92,"v":710800},{"d":"2007-12-24","o":29.96,"h":30.03,"l":29.4,"c":29.94,"v":92600},{"d":"2007-12-26","o":29.69,"h":30,"l":29.37,"c":29.92,"v":289100},{"d":"2007-12-27","o":29.92,"h":30,"l":28.83,"c":28.87,"v":190000},{"d":"2007-12-28","o":29.25,"h":29.66,"l":28.82,"c":28.96,"v":265000},{"d":"2007-12-31","o":28.88,"h":29.4,"l":28.82,"c":29.08,"v":282100},{"d":"2008-01-02","o":29,"h":29.6,"l":28.59,"c":28.92,"v":313800},{"d":"2008-01-03","o":29.11,"h":30,"l":28.81,"c":29.6,"v":447800},{"d":"2008-01-04","o":29.41,"h":29.9,"l":28.91,"c":29,"v":460600},{"d":"2008-01-07","o":29.25,"h":30.5,"l":29.05,"c":29.44,"v":483900},{"d":"2008-01-08","o":29.65,"h":33.75,"l":29.55,"c":32.17,"v":980900},{"d":"2008-01-09","o":32.21,"h":32.49,"l":30.92,"c":31.41,"v":514300},{"d":"2008-01-10","o":31.17,"h":32.48,"l":31.1,"c":31.68,"v":414000},{"d":"2008-01-11","o":31.55,"h":32.15,"l":31.08,"c":31.55,"v":391000},{"d":"2008-01-14","o":31.62,"h":31.93,"l":31.1,"c":31.55,"v":250800},{"d":"2008-01-15","o":31.5,"h":31.94,"l":30.64,"c":31.78,"v":374100},{"d":"2008-01-16","o":32.05,"h":33.15,"l":31.8,"c":32.7,"v":578700},{"d":"2008-01-17","o":32.95,"h":33.44,"l":31.51,"c":32.03,"v":489500},{"d":"2008-01-18","o":32.02,"h":32.02,"l":29.73,"c":30.52,"v":508600},{"d":"2008-01-22","o":29.47,"h":31.36,"l":29.22,"c":30.5,"v":358800},{"d":"2008-01-23","o":30.5,"h":32.07,"l":28.68,"c":31.94,"v":1246500},{"d":"2008-01-24","o":32.12,"h":32.5,"l":30.8,"c":31.47,"v":508000},{"d":"2008-01-25","o":31.62,"h":31.75,"l":30.88,"c":31.09,"v":284900},{"d":"2008-01-28","o":30.9,"h":31.51,"l":30.64,"c":31.3,"v":274300},{"d":"2008-01-29","o":31.49,"h":31.49,"l":31.02,"c":31.17,"v":187700},{"d":"2008-01-30","o":31.03,"h":31.34,"l":30.46,"c":30.47,"v":407600},{"d":"2008-01-31","o":30.05,"h":30.33,"l":29.69,"c":30.04,"v":462500},{"d":"2008-02-01","o":30.39,"h":31.9,"l":30.26,"c":31.16,"v":551900},{"d":"2008-02-04","o":31.76,"h":31.76,"l":31.05,"c":31.63,"v":307400},{"d":"2008-02-05","o":31.05,"h":32.03,"l":31.05,"c":31.27,"v":491200},{"d":"2008-02-06","o":31.59,"h":31.59,"l":30.11,"c":30.21,"v":405100},{"d":"2008-02-07","o":30.47,"h":30.77,"l":29.45,"c":30.33,"v":427800},{"d":"2008-02-08","o":32.94,"h":33.59,"l":31.58,"c":31.68,"v":1077500},{"d":"2008-02-11","o":31.82,"h":33.48,"l":31.55,"c":32.97,"v":709100},{"d":"2008-02-12","o":33.21,"h":34.56,"l":33.16,"c":33.24,"v":662800},{"d":"2008-02-13","o":33.43,"h":34.3,"l":33.36,"c":34.15,"v":327600},{"d":"2008-02-14","o":34.45,"h":35.19,"l":33.62,"c":33.82,"v":392000},{"d":"2008-02-15","o":33.64,"h":34,"l":32.78,"c":33.75,"v":355400},{"d":"2008-02-19","o":34.25,"h":34.59,"l":33.2,"c":33.49,"v":239100},{"d":"2008-02-20","o":33.19,"h":33.48,"l":31.09,"c":31.33,"v":679300},{"d":"2008-02-21","o":31.65,"h":31.78,"l":29.76,"c":30.4,"v":596300},{"d":"2008-02-22","o":30.37,"h":30.47,"l":29.06,"c":29.3,"v":641300},{"d":"2008-02-25","o":29.3,"h":30.61,"l":29.3,"c":30.52,"v":405800},{"d":"2008-02-26","o":30.28,"h":31.35,"l":30.01,"c":30.59,"v":331000},{"d":"2008-02-27","o":30.38,"h":30.4,"l":29.52,"c":30.11,"v":336200},{"d":"2008-02-28","o":30.16,"h":30.84,"l":29.8,"c":29.92,"v":486700},{"d":"2008-02-29","o":29,"h":29.71,"l":26.61,"c":28.4,"v":2212600},{"d":"2008-03-03","o":26.5,"h":27.98,"l":26.12,"c":27.57,"v":1058800},{"d":"2008-03-04","o":27.27,"h":28.15,"l":27.02,"c":27.76,"v":1005200},{"d":"2008-03-05","o":28.08,"h":28.08,"l":27.2,"c":27.44,"v":582200},{"d":"2008-03-06","o":27.25,"h":27.65,"l":25.52,"c":25.6,"v":1125000},{"d":"2008-03-07","o":25.27,"h":25.3,"l":23.52,"c":24.17,"v":1661100},{"d":"2008-03-10","o":23.96,"h":23.99,"l":22.25,"c":22.53,"v":1359600},{"d":"2008-03-11","o":23.1,"h":23.95,"l":22.32,"c":23.25,"v":1221000},{"d":"2008-03-12","o":23.3,"h":25.11,"l":23.18,"c":24.54,"v":1061400},{"d":"2008-03-13","o":24.21,"h":25.81,"l":23.75,"c":25.62,"v":773400},{"d":"2008-03-14","o":25.89,"h":26.74,"l":24.08,"c":25.07,"v":774300},{"d":"2008-03-17","o":24.22,"h":24.69,"l":22.62,"c":22.86,"v":806900},{"d":"2008-03-18","o":23.3,"h":24.73,"l":23.3,"c":24.68,"v":653800},{"d":"2008-03-19","o":24.47,"h":25.17,"l":23.52,"c":23.73,"v":501600},{"d":"2008-03-20","o":24.12,"h":24.75,"l":23.32,"c":24.03,"v":1397300},{"d":"2008-03-24","o":24.17,"h":26.73,"l":24.17,"c":26.24,"v":726500},{"d":"2008-03-25","o":26.33,"h":27.03,"l":25.81,"c":26.02,"v":460900},{"d":"2008-03-26","o":25.62,"h":27,"l":25.17,"c":26.66,"v":490300},{"d":"2008-03-27","o":26.81,"h":26.98,"l":24.91,"c":25.51,"v":927200},{"d":"2008-03-28","o":25.48,"h":25.48,"l":24,"c":24.21,"v":669100},{"d":"2008-03-31","o":24.72,"h":25.22,"l":24,"c":24.4,"v":606000},{"d":"2008-04-01","o":24.56,"h":25.11,"l":23.79,"c":24.9,"v":1406400},{"d":"2008-04-02","o":24.94,"h":25.66,"l":24.51,"c":25.18,"v":606000},{"d":"2008-04-03","o":25.1,"h":25.51,"l":24.56,"c":24.71,"v":654600},{"d":"2008-04-04","o":24.88,"h":24.97,"l":23.9,"c":24.18,"v":831800},{"d":"2008-04-07","o":24.4,"h":24.72,"l":23.91,"c":24.11,"v":256100},{"d":"2008-04-08","o":24.01,"h":24.39,"l":23.55,"c":23.68,"v":494200},{"d":"2008-04-09","o":23.76,"h":24.14,"l":23.14,"c":23.33,"v":289400},{"d":"2008-04-10","o":23.28,"h":24.67,"l":23.22,"c":24.53,"v":580400},{"d":"2008-04-11","o":24.54,"h":24.71,"l":22.95,"c":23.07,"v":473000},{"d":"2008-04-14","o":23.2,"h":23.36,"l":22.55,"c":22.89,"v":491500},{"d":"2008-04-15","o":22.72,"h":23.09,"l":22.56,"c":22.95,"v":374700},{"d":"2008-04-16","o":22.99,"h":24.77,"l":22.99,"c":24.4,"v":661500},{"d":"2008-04-17","o":24.61,"h":24.86,"l":23.56,"c":24.14,"v":535800},{"d":"2008-04-18","o":24.69,"h":25.28,"l":24.26,"c":24.47,"v":347300},{"d":"2008-04-21","o":24.4,"h":24.92,"l":24.24,"c":24.91,"v":249900},{"d":"2008-04-22","o":24.84,"h":24.9,"l":23.58,"c":24.2,"v":423500},{"d":"2008-04-23","o":24.35,"h":25.62,"l":24.35,"c":25.56,"v":492800},{"d":"2008-04-24","o":25.62,"h":26.45,"l":25.16,"c":25.74,"v":565400},{"d":"2008-04-25","o":25.9,"h":25.9,"l":24.6,"c":25.04,"v":385600},{"d":"2008-04-28","o":25.15,"h":26.06,"l":25.15,"c":25.91,"v":237800},{"d":"2008-04-29","o":25.91,"h":26.09,"l":25.31,"c":25.68,"v":153600},{"d":"2008-04-30","o":25.81,"h":26.01,"l":25,"c":25.08,"v":179600},{"d":"2008-05-01","o":25.01,"h":26.62,"l":25.01,"c":26.5,"v":335900},{"d":"2008-05-02","o":26.89,"h":26.99,"l":26.33,"c":26.4,"v":214200},{"d":"2008-05-05","o":26.59,"h":26.64,"l":25.35,"c":25.35,"v":337200},{"d":"2008-05-06","o":25.54,"h":25.92,"l":25.15,"c":25.68,"v":155600},{"d":"2008-05-07","o":25.61,"h":25.8,"l":24.56,"c":24.84,"v":320600},{"d":"2008-05-08","o":25.51,"h":25.68,"l":24.96,"c":25.39,"v":285500},{"d":"2008-05-09","o":25.66,"h":28.36,"l":25.45,"c":27.67,"v":1142600},{"d":"2008-05-12","o":28.12,"h":28.77,"l":27.86,"c":28.53,"v":372800},{"d":"2008-05-13","o":28.51,"h":30.26,"l":28.42,"c":29.74,"v":591100},{"d":"2008-05-14","o":29.73,"h":29.83,"l":28.9,"c":29.39,"v":388000},{"d":"2008-05-15","o":29.33,"h":29.7,"l":29,"c":29.51,"v":255200},{"d":"2008-05-16","o":29.88,"h":29.88,"l":28.62,"c":29.15,"v":410000},{"d":"2008-05-19","o":29.07,"h":30.19,"l":28.68,"c":29.4,"v":457500},{"d":"2008-05-20","o":29.19,"h":30.09,"l":28.91,"c":29.51,"v":554500},{"d":"2008-05-21","o":29.64,"h":30.26,"l":28.87,"c":28.99,"v":611200},{"d":"2008-05-22","o":29.21,"h":29.67,"l":28.75,"c":29.4,"v":494300},{"d":"2008-05-23","o":29.2,"h":29.97,"l":29.04,"c":29.45,"v":603500},{"d":"2008-05-27","o":30.5,"h":30.74,"l":28.08,"c":28.45,"v":1696900},{"d":"2008-05-28","o":28.98,"h":29.51,"l":27.7,"c":28.27,"v":835000},{"d":"2008-05-29","o":28.29,"h":29.4,"l":28.26,"c":28.97,"v":526400},{"d":"2008-05-30","o":28.92,"h":29.27,"l":28.5,"c":28.88,"v":419800},{"d":"2008-06-02","o":28.8,"h":28.8,"l":27.41,"c":28.24,"v":644900},{"d":"2008-06-03","o":28.3,"h":28.59,"l":26.92,"c":27.28,"v":821200},{"d":"2008-06-04","o":27.18,"h":28.31,"l":27.12,"c":27.69,"v":364400},{"d":"2008-06-05","o":27.5,"h":29.17,"l":27.41,"c":28.75,"v":425700},{"d":"2008-06-06","o":28.62,"h":29.01,"l":27.89,"c":27.98,"v":276000},{"d":"2008-06-09","o":27.84,"h":28.42,"l":26.2,"c":26.71,"v":765200},{"d":"2008-06-10","o":26.76,"h":26.88,"l":26.11,"c":26.35,"v":322200},{"d":"2008-06-11","o":26.22,"h":26.68,"l":25.87,"c":26.04,"v":274700},{"d":"2008-06-12","o":26.1,"h":27.03,"l":26.05,"c":26.1,"v":248100},{"d":"2008-06-13","o":26.48,"h":27.05,"l":26.14,"c":27.02,"v":164800},{"d":"2008-06-16","o":26.93,"h":27.15,"l":26.47,"c":26.65,"v":172300},{"d":"2008-06-17","o":26.62,"h":27.03,"l":25.97,"c":26.28,"v":481200},{"d":"2008-06-18","o":26.1,"h":26.46,"l":25.77,"c":26,"v":275400},{"d":"2008-06-19","o":26,"h":26.95,"l":25.75,"c":26.22,"v":438600},{"d":"2008-06-20","o":26.13,"h":26.13,"l":25,"c":25.95,"v":670100},{"d":"2008-06-23","o":25.79,"h":26.14,"l":25.52,"c":25.61,"v":326100},{"d":"2008-06-24","o":25.49,"h":26.03,"l":25.4,"c":25.55,"v":413600},{"d":"2008-06-25","o":25.74,"h":27.31,"l":25.5,"c":26.73,"v":364800},{"d":"2008-06-26","o":26.5,"h":26.92,"l":25.61,"c":26.34,"v":462200},{"d":"2008-06-27","o":26.23,"h":26.71,"l":25.5,"c":26.33,"v":594300},{"d":"2008-06-30","o":26.23,"h":27.08,"l":26.18,"c":26.73,"v":389300},{"d":"2008-07-01","o":26.33,"h":27.29,"l":25.97,"c":27.18,"v":502100},{"d":"2008-07-02","o":27.4,"h":29.29,"l":27.33,"c":28.77,"v":927100},{"d":"2008-07-03","o":28.72,"h":28.93,"l":27.32,"c":28.59,"v":429500},{"d":"2008-07-07","o":28.82,"h":28.85,"l":27.04,"c":28.18,"v":634700},{"d":"2008-07-08","o":28.11,"h":29.09,"l":27.64,"c":28.92,"v":695000},{"d":"2008-07-09","o":28.99,"h":29.99,"l":28.63,"c":28.75,"v":569800},{"d":"2008-07-10","o":28.66,"h":29.97,"l":28.63,"c":29.33,"v":452600},{"d":"2008-07-11","o":29.01,"h":29.01,"l":27.81,"c":28.96,"v":750500},{"d":"2008-07-14","o":29,"h":29,"l":27.36,"c":27.87,"v":377800},{"d":"2008-07-15","o":27.56,"h":29,"l":27.41,"c":28.85,"v":359200},{"d":"2008-07-16","o":28.98,"h":29.48,"l":28.37,"c":29.44,"v":502700},{"d":"2008-07-17","o":29.75,"h":32.15,"l":29.68,"c":31.85,"v":1125900},{"d":"2008-07-18","o":31.93,"h":31.93,"l":30.72,"c":31.35,"v":529100},{"d":"2008-07-21","o":31.49,"h":32.47,"l":31.33,"c":31.71,"v":424900},{"d":"2008-07-22","o":31.52,"h":32.09,"l":31.24,"c":31.9,"v":537400},{"d":"2008-07-23","o":31.92,"h":32.11,"l":31.05,"c":31.5,"v":381500},{"d":"2008-07-24","o":31.65,"h":32.08,"l":31.25,"c":31.45,"v":333600},{"d":"2008-07-25","o":31.9,"h":32.66,"l":31.69,"c":32.02,"v":571300},{"d":"2008-07-28","o":31.86,"h":32.43,"l":30.63,"c":30.98,"v":548700},{"d":"2008-07-29","o":31.23,"h":31.77,"l":30.89,"c":31.46,"v":398000},{"d":"2008-07-30","o":31.5,"h":33.64,"l":31.4,"c":33.07,"v":706200},{"d":"2008-07-31","o":33.22,"h":35.3,"l":33.17,"c":34.78,"v":1307500},{"d":"2008-08-01","o":35.09,"h":36,"l":34.38,"c":35.38,"v":690500},{"d":"2008-08-04","o":35.38,"h":35.44,"l":34.11,"c":34.81,"v":560800},{"d":"2008-08-05","o":34.94,"h":36.2,"l":34.87,"c":35.67,"v":649000},{"d":"2008-08-06","o":35.86,"h":36.37,"l":35.48,"c":35.95,"v":484800},{"d":"2008-08-07","o":34.41,"h":35.83,"l":33.97,"c":34.22,"v":1060300},{"d":"2008-08-08","o":34.11,"h":34.97,"l":33.52,"c":34.8,"v":1083800},{"d":"2008-08-11","o":34.94,"h":35,"l":34.03,"c":34.49,"v":395300},{"d":"2008-08-12","o":34.77,"h":34.77,"l":33.86,"c":34.19,"v":420900},{"d":"2008-08-13","o":34.06,"h":34.5,"l":33.71,"c":33.92,"v":466200},{"d":"2008-08-14","o":33.86,"h":34.6,"l":33.51,"c":34.46,"v":479300},{"d":"2008-08-15","o":34.72,"h":34.97,"l":34.23,"c":34.73,"v":369700},{"d":"2008-08-18","o":34.95,"h":34.99,"l":33.76,"c":34.1,"v":371800},{"d":"2008-08-19","o":34.09,"h":34.19,"l":32.85,"c":32.95,"v":389200},{"d":"2008-08-20","o":31.93,"h":31.98,"l":30.69,"c":30.87,"v":931200},{"d":"2008-08-21","o":30.27,"h":30.37,"l":29.24,"c":29.64,"v":975500},{"d":"2008-08-22","o":29.82,"h":30.77,"l":29.73,"c":29.88,"v":320800},{"d":"2008-08-25","o":30,"h":30.26,"l":29.16,"c":29.56,"v":411300},{"d":"2008-08-26","o":29.52,"h":30.46,"l":29.29,"c":29.63,"v":393400},{"d":"2008-08-27","o":29.66,"h":29.66,"l":28.49,"c":29.3,"v":666400},{"d":"2008-08-28","o":29.53,"h":29.97,"l":29.46,"c":29.79,"v":498800},{"d":"2008-08-29","o":29.75,"h":30.08,"l":29.5,"c":29.65,"v":214200},{"d":"2008-09-02","o":29.95,"h":30.7,"l":29.5,"c":29.77,"v":468100},{"d":"2008-09-03","o":29.65,"h":29.81,"l":28.94,"c":29.43,"v":392300},{"d":"2008-09-04","o":29.34,"h":29.34,"l":28,"c":28.05,"v":403400},{"d":"2008-09-05","o":27.5,"h":27.97,"l":26.65,"c":27.77,"v":576400},{"d":"2008-09-08","o":28.2,"h":28.89,"l":27.53,"c":28.07,"v":312600},{"d":"2008-09-09","o":28.14,"h":28.6,"l":27.33,"c":27.53,"v":403300},{"d":"2008-09-10","o":27.93,"h":28.79,"l":27.37,"c":28.25,"v":345200},{"d":"2008-09-11","o":27.79,"h":28.47,"l":27.52,"c":28.27,"v":421000},{"d":"2008-09-12","o":28.06,"h":28.74,"l":27.73,"c":28.62,"v":283600},{"d":"2008-09-15","o":28.34,"h":28.96,"l":27.65,"c":27.85,"v":445500},{"d":"2008-09-16","o":27.29,"h":28.9,"l":27.01,"c":27.75,"v":455800},{"d":"2008-09-17","o":27.39,"h":27.84,"l":25.07,"c":25.12,"v":806000},{"d":"2008-09-18","o":25.49,"h":28.55,"l":25.07,"c":28.14,"v":1040600},{"d":"2008-09-19","o":29.83,"h":32.78,"l":29.03,"c":30.48,"v":1609900},{"d":"2008-09-22","o":30.37,"h":31.5,"l":29.15,"c":29.41,"v":335400},{"d":"2008-09-23","o":29.49,"h":30.32,"l":29.49,"c":29.57,"v":344900},{"d":"2008-09-24","o":29.55,"h":30.59,"l":29.26,"c":29.35,"v":304200},{"d":"2008-09-25","o":29.58,"h":30.98,"l":29.55,"c":30.19,"v":280800},{"d":"2008-09-26","o":29.45,"h":30.77,"l":29.03,"c":30.23,"v":356700},{"d":"2008-09-29","o":29.8,"h":30.59,"l":28.54,"c":30.25,"v":566200},{"d":"2008-09-30","o":30.25,"h":30.25,"l":28.33,"c":28.95,"v":419200},{"d":"2008-10-01","o":28.82,"h":28.95,"l":27.62,"c":27.72,"v":348200},{"d":"2008-10-02","o":27.69,"h":27.78,"l":26.3,"c":26.49,"v":315600},{"d":"2008-10-03","o":26.79,"h":27.92,"l":25.63,"c":25.69,"v":466800},{"d":"2008-10-06","o":25.43,"h":25.56,"l":22.4,"c":23.76,"v":820900},{"d":"2008-10-07","o":24.06,"h":25.11,"l":22.63,"c":22.8,"v":781500},{"d":"2008-10-08","o":22.3,"h":24.11,"l":22,"c":23.62,"v":834600},{"d":"2008-10-09","o":23.96,"h":24.25,"l":21.99,"c":22.25,"v":461700},{"d":"2008-10-10","o":21.45,"h":23.93,"l":19,"c":23.79,"v":928900},{"d":"2008-10-13","o":24.42,"h":26,"l":24.13,"c":25.51,"v":523100},{"d":"2008-10-14","o":26,"h":26.49,"l":24.22,"c":24.54,"v":506000},{"d":"2008-10-15","o":24.25,"h":24.89,"l":22.21,"c":22.26,"v":568300},{"d":"2008-10-16","o":22.49,"h":24.24,"l":21.12,"c":24.24,"v":641400},{"d":"2008-10-17","o":23.33,"h":25.16,"l":22.1,"c":23.26,"v":539800},{"d":"2008-10-20","o":23.74,"h":24.34,"l":22.6,"c":24.28,"v":323000},{"d":"2008-10-21","o":24.01,"h":24.44,"l":22.43,"c":22.75,"v":362100},{"d":"2008-10-22","o":22.46,"h":23.19,"l":22.23,"c":22.62,"v":384600},{"d":"2008-10-23","o":22.74,"h":23.47,"l":21.46,"c":23.01,"v":408700},{"d":"2008-10-24","o":21.95,"h":21.96,"l":20.89,"c":21.17,"v":434800},{"d":"2008-10-27","o":20.05,"h":20.33,"l":18.3,"c":18.45,"v":547300},{"d":"2008-10-28","o":18.85,"h":20.21,"l":18.04,"c":20.16,"v":515400},{"d":"2008-10-29","o":20.36,"h":20.62,"l":19.17,"c":19.77,"v":406800},{"d":"2008-10-30","o":20,"h":21.97,"l":19.77,"c":21.91,"v":339600},{"d":"2008-10-31","o":21.88,"h":23.12,"l":21.37,"c":23,"v":364700},{"d":"2008-11-03","o":22.98,"h":24.44,"l":22.56,"c":24.14,"v":312500},{"d":"2008-11-04","o":24.83,"h":26.83,"l":23.7,"c":26.76,"v":668800},{"d":"2008-11-05","o":26.6,"h":27,"l":25.55,"c":26.22,"v":514900},{"d":"2008-11-06","o":25.75,"h":26.51,"l":25.71,"c":25.97,"v":374700},{"d":"2008-11-07","o":26.29,"h":26.82,"l":24.74,"c":26.62,"v":431700},{"d":"2008-11-10","o":26.93,"h":27.8,"l":26.38,"c":26.84,"v":230100},{"d":"2008-11-11","o":26.76,"h":27.67,"l":25.95,"c":26.82,"v":198600},{"d":"2008-11-12","o":26.48,"h":26.93,"l":23.73,"c":23.87,"v":596800},{"d":"2008-11-13","o":23.72,"h":26.24,"l":22.78,"c":26.07,"v":570400},{"d":"2008-11-14","o":26,"h":26,"l":23.1,"c":23.16,"v":443900},{"d":"2008-11-17","o":22.7,"h":23.61,"l":22.54,"c":23.21,"v":386700},{"d":"2008-11-18","o":23.37,"h":23.56,"l":21.01,"c":21.7,"v":451300},{"d":"2008-11-19","o":21.73,"h":21.8,"l":20.01,"c":20.11,"v":475900},{"d":"2008-11-20","o":20.03,"h":20.25,"l":17.99,"c":18.16,"v":691200},{"d":"2008-11-21","o":18.22,"h":18.74,"l":16.37,"c":17.97,"v":866300},{"d":"2008-11-24","o":18.18,"h":18.72,"l":17.81,"c":18.33,"v":541400},{"d":"2008-11-25","o":18.79,"h":18.85,"l":17.53,"c":18.25,"v":430600},{"d":"2008-11-26","o":17.97,"h":18.6,"l":17.51,"c":18.58,"v":319700},{"d":"2008-11-28","o":18.39,"h":18.39,"l":17.83,"c":18.23,"v":161600},{"d":"2008-12-01","o":17.93,"h":18.63,"l":17.37,"c":17.46,"v":446200},{"d":"2008-12-02","o":17.86,"h":17.94,"l":16.66,"c":17.29,"v":591600},{"d":"2008-12-03","o":16.86,"h":18,"l":16.58,"c":17.59,"v":467100},{"d":"2008-12-04","o":17.43,"h":18.21,"l":17.43,"c":17.89,"v":395300},{"d":"2008-12-05","o":17.57,"h":19.37,"l":17.32,"c":19.2,"v":449800},{"d":"2008-12-08","o":19.82,"h":21.57,"l":19.22,"c":21.25,"v":583900},{"d":"2008-12-09","o":21.24,"h":22.36,"l":20.25,"c":21.35,"v":567400},{"d":"2008-12-10","o":21.65,"h":22.23,"l":20.85,"c":21.37,"v":240600},{"d":"2008-12-11","o":21.05,"h":22.26,"l":20.79,"c":20.99,"v":387200},{"d":"2008-12-12","o":20.5,"h":22.19,"l":20.17,"c":22.11,"v":273700},{"d":"2008-12-15","o":22.39,"h":23.5,"l":22.09,"c":22.4,"v":413500},{"d":"2008-12-16","o":22.65,"h":23.43,"l":21.78,"c":22.97,"v":513800},{"d":"2008-12-17","o":22.84,"h":23.95,"l":22.21,"c":23.29,"v":356500},{"d":"2008-12-18","o":23.51,"h":24.19,"l":22.75,"c":23.53,"v":352700},{"d":"2008-12-19","o":24.33,"h":25.07,"l":23.95,"c":24.83,"v":602300},{"d":"2008-12-22","o":24.25,"h":25.01,"l":23.15,"c":24.02,"v":355200},{"d":"2008-12-23","o":24.36,"h":25.1,"l":23.84,"c":23.92,"v":368300},{"d":"2008-12-24","o":23.94,"h":24.48,"l":23.62,"c":24.03,"v":157000},{"d":"2008-12-26","o":24.05,"h":24.5,"l":23.32,"c":23.89,"v":119500},{"d":"2008-12-29","o":23.96,"h":23.96,"l":22.71,"c":23.1,"v":165200},{"d":"2008-12-30","o":23.4,"h":24.02,"l":23.05,"c":23.91,"v":128300},{"d":"2008-12-31","o":23.89,"h":25,"l":23.89,"c":24.73,"v":253300},{"d":"2009-01-02","o":24.77,"h":25.3,"l":24.35,"c":25.15,"v":154900},{"d":"2009-01-05","o":25.07,"h":25.75,"l":24.23,"c":25.44,"v":188800},{"d":"2009-01-06","o":25.51,"h":26.36,"l":25.51,"c":25.94,"v":263500},{"d":"2009-01-07","o":25.58,"h":25.58,"l":23.89,"c":24.32,"v":331000},{"d":"2009-01-08","o":24.31,"h":24.37,"l":23.59,"c":24,"v":325400},{"d":"2009-01-09","o":24.07,"h":24.14,"l":22.47,"c":23.12,"v":391000},{"d":"2009-01-12","o":23.16,"h":23.81,"l":22.11,"c":22.6,"v":220100},{"d":"2009-01-13","o":22.65,"h":23.68,"l":22.64,"c":23.4,"v":114400},{"d":"2009-01-14","o":23.04,"h":23.49,"l":22.1,"c":22.24,"v":156300},{"d":"2009-01-15","o":22.23,"h":23.16,"l":21.33,"c":22.89,"v":225000},{"d":"2009-01-16","o":22.59,"h":23.39,"l":22.35,"c":23.05,"v":159200},{"d":"2009-01-20","o":22.69,"h":23.08,"l":20.37,"c":20.51,"v":528700},{"d":"2009-01-21","o":20.71,"h":22.06,"l":20.57,"c":22,"v":238500},{"d":"2009-01-22","o":21.83,"h":22.17,"l":20.73,"c":20.85,"v":189100},{"d":"2009-01-23","o":20.41,"h":22.24,"l":20.29,"c":21.51,"v":294200},{"d":"2009-01-26","o":21.65,"h":22.3,"l":21.4,"c":21.98,"v":234300},{"d":"2009-01-27","o":22.01,"h":23.12,"l":22.01,"c":22.63,"v":234600},{"d":"2009-01-28","o":22.9,"h":23.05,"l":22.36,"c":22.55,"v":194400},{"d":"2009-01-29","o":22.24,"h":22.77,"l":21.07,"c":21.3,"v":196500},{"d":"2009-01-30","o":21.56,"h":21.88,"l":20.99,"c":21.09,"v":183300},{"d":"2009-02-02","o":20.63,"h":21.37,"l":20.31,"c":21.11,"v":195000},{"d":"2009-02-03","o":21.21,"h":22.08,"l":21.17,"c":21.94,"v":334400},{"d":"2009-02-04","o":22.01,"h":22.8,"l":21.5,"c":21.62,"v":226900},{"d":"2009-02-05","o":21.54,"h":22.34,"l":20.94,"c":21.91,"v":204400},{"d":"2009-02-06","o":21.82,"h":22.88,"l":21.82,"c":22.67,"v":183800},{"d":"2009-02-09","o":22.7,"h":23.28,"l":22.16,"c":23.17,"v":223300},{"d":"2009-02-10","o":22.93,"h":23.43,"l":22.06,"c":22.1,"v":259200},{"d":"2009-02-11","o":22.27,"h":22.86,"l":21.81,"c":22.16,"v":132800},{"d":"2009-02-12","o":21.9,"h":22.7,"l":21.56,"c":22.59,"v":357900},{"d":"2009-02-13","o":22.68,"h":22.83,"l":22,"c":22.4,"v":119700},{"d":"2009-02-17","o":21.69,"h":21.95,"l":20.97,"c":21.06,"v":239700},{"d":"2009-02-18","o":21.36,"h":21.5,"l":20.59,"c":20.75,"v":152200},{"d":"2009-02-19","o":20.92,"h":21.35,"l":20.02,"c":20.02,"v":344700},{"d":"2009-02-20","o":19.93,"h":20.67,"l":18.84,"c":19.4,"v":276600},{"d":"2009-02-23","o":19.61,"h":20.18,"l":19.3,"c":19.7,"v":300900},{"d":"2009-02-24","o":19.89,"h":21.11,"l":19.84,"c":20.79,"v":392700},{"d":"2009-02-25","o":20.97,"h":21.29,"l":19.86,"c":20.39,"v":499500},{"d":"2009-02-26","o":20.62,"h":21.3,"l":19.28,"c":19.32,"v":351200},{"d":"2009-02-27","o":19.1,"h":19.6,"l":18.43,"c":18.44,"v":335100},{"d":"2009-03-02","o":18.05,"h":18.22,"l":16.16,"c":16.18,"v":864900},{"d":"2009-03-03","o":16.36,"h":20,"l":15.87,"c":16.01,"v":550900},{"d":"2009-03-04","o":16.28,"h":16.63,"l":15.85,"c":16.41,"v":440200},{"d":"2009-03-05","o":16.1,"h":16.2,"l":15.27,"c":15.57,"v":789000},{"d":"2009-03-06","o":15.69,"h":16.19,"l":15.47,"c":15.79,"v":554600},{"d":"2009-03-09","o":15.57,"h":16.03,"l":14.82,"c":15.14,"v":448900},{"d":"2009-03-10","o":15.49,"h":16.91,"l":15.49,"c":16.86,"v":428700},{"d":"2009-03-11","o":16.91,"h":17.31,"l":16.2,"c":16.27,"v":191700},{"d":"2009-03-12","o":16.2,"h":17.64,"l":16.05,"c":17.42,"v":283400},{"d":"2009-03-13","o":17.54,"h":18,"l":17.34,"c":17.86,"v":229400},{"d":"2009-03-16","o":17.96,"h":18.49,"l":17.39,"c":17.51,"v":284500},{"d":"2009-03-17","o":17.45,"h":18.09,"l":17.04,"c":18.09,"v":167700},{"d":"2009-03-18","o":17.96,"h":17.99,"l":17.25,"c":17.61,"v":326000},{"d":"2009-03-19","o":17.74,"h":17.74,"l":17,"c":17.29,"v":219900},{"d":"2009-03-20","o":17.46,"h":18.77,"l":17.05,"c":18.71,"v":2338900},{"d":"2009-03-23","o":18.71,"h":19.47,"l":18.42,"c":19.47,"v":786300},{"d":"2009-03-24","o":19.23,"h":19.43,"l":18.35,"c":18.39,"v":289200},{"d":"2009-03-25","o":18.55,"h":19.13,"l":17.97,"c":18.61,"v":273500},{"d":"2009-03-26","o":18.92,"h":19.58,"l":18.55,"c":19.47,"v":409700},{"d":"2009-03-27","o":19.07,"h":19.45,"l":18.48,"c":18.98,"v":222900},{"d":"2009-03-30","o":18.59,"h":19.2,"l":18.06,"c":18.63,"v":187500},{"d":"2009-03-31","o":18.9,"h":19.71,"l":18.7,"c":19.04,"v":215900},{"d":"2009-04-01","o":18.75,"h":18.81,"l":18.12,"c":18.66,"v":204900},{"d":"2009-04-02","o":19.11,"h":20.52,"l":19.05,"c":20.14,"v":427700},{"d":"2009-04-03","o":20.05,"h":20.98,"l":19.55,"c":19.75,"v":275100},{"d":"2009-04-06","o":19.45,"h":19.56,"l":18.71,"c":18.88,"v":235600},{"d":"2009-04-07","o":18.69,"h":18.89,"l":18.15,"c":18.22,"v":185800},{"d":"2009-04-08","o":18.3,"h":18.62,"l":17.99,"c":18.57,"v":111300},{"d":"2009-04-09","o":19.36,"h":19.8,"l":18.75,"c":19.8,"v":228300},{"d":"2009-04-13","o":19.63,"h":19.8,"l":18.85,"c":19.26,"v":164200},{"d":"2009-04-14","o":18.92,"h":19.28,"l":18.09,"c":18.26,"v":216400},{"d":"2009-04-15","o":18.2,"h":18.81,"l":17.99,"c":18.51,"v":273400},{"d":"2009-04-16","o":18.73,"h":18.95,"l":18.14,"c":18.79,"v":144100},{"d":"2009-04-17","o":18.85,"h":19.17,"l":18.51,"c":18.72,"v":153000},{"d":"2009-04-20","o":18.43,"h":18.7,"l":17.5,"c":17.53,"v":264800},{"d":"2009-04-21","o":17.55,"h":18.06,"l":17.54,"c":17.86,"v":209300},{"d":"2009-04-22","o":17.6,"h":17.97,"l":16.99,"c":17.05,"v":228800},{"d":"2009-04-23","o":17.15,"h":17.15,"l":16.29,"c":16.34,"v":283300},{"d":"2009-04-24","o":16.5,"h":17.33,"l":16.5,"c":16.98,"v":273300},{"d":"2009-04-27","o":17.2,"h":17.56,"l":16.82,"c":17.04,"v":316300},{"d":"2009-04-28","o":16.94,"h":17.58,"l":16.9,"c":17.33,"v":400400},{"d":"2009-04-29","o":17.52,"h":18.72,"l":17.42,"c":18.4,"v":342200},{"d":"2009-04-30","o":18.78,"h":19.06,"l":18.32,"c":18.34,"v":392800},{"d":"2009-05-01","o":18.38,"h":18.72,"l":18.02,"c":18.18,"v":264400},{"d":"2009-05-04","o":18.4,"h":19.19,"l":18.25,"c":19,"v":420000},{"d":"2009-05-05","o":19,"h":19.01,"l":18.08,"c":18.62,"v":353100},{"d":"2009-05-06","o":18.71,"h":18.86,"l":17.75,"c":18.37,"v":433200},{"d":"2009-05-07","o":18.42,"h":18.94,"l":18,"c":18.06,"v":428900},{"d":"2009-05-08","o":18.37,"h":20.14,"l":18.33,"c":19.96,"v":712100},{"d":"2009-05-11","o":19.99,"h":21.9,"l":19.58,"c":21.7,"v":731800},{"d":"2009-05-12","o":21.9,"h":22,"l":20.73,"c":21.12,"v":440600},{"d":"2009-05-13","o":20.71,"h":20.88,"l":19.17,"c":19.51,"v":399000},{"d":"2009-05-14","o":19.65,"h":20.08,"l":19.34,"c":19.7,"v":377100},{"d":"2009-05-15","o":19.67,"h":19.8,"l":19.09,"c":19.43,"v":324900},{"d":"2009-05-18","o":19.55,"h":20.38,"l":19.34,"c":20.35,"v":261700},{"d":"2009-05-19","o":20.43,"h":20.79,"l":20.01,"c":20.49,"v":340700},{"d":"2009-05-20","o":20.58,"h":20.97,"l":20.29,"c":20.61,"v":488000},{"d":"2009-05-21","o":20.3,"h":20.67,"l":19.97,"c":20.61,"v":328800},{"d":"2009-05-22","o":20.67,"h":21.08,"l":20.29,"c":20.61,"v":231700},{"d":"2009-05-26","o":20.33,"h":21.55,"l":20.28,"c":21.42,"v":283900},{"d":"2009-05-27","o":21.22,"h":21.5,"l":20.68,"c":20.7,"v":255000},{"d":"2009-05-28","o":20.92,"h":21,"l":20.16,"c":20.59,"v":215100},{"d":"2009-05-29","o":20.68,"h":20.68,"l":20.05,"c":20.36,"v":405500},{"d":"2009-06-01","o":20.45,"h":21.09,"l":20.45,"c":21,"v":332600},{"d":"2009-06-02","o":21,"h":22,"l":20.75,"c":21.95,"v":303700},{"d":"2009-06-03","o":21.71,"h":22.66,"l":21.69,"c":22.49,"v":217400},{"d":"2009-06-04","o":22.55,"h":22.94,"l":22.21,"c":22.8,"v":162600},{"d":"2009-06-05","o":23.07,"h":23.1,"l":22.15,"c":22.64,"v":161800},{"d":"2009-06-08","o":22.65,"h":22.65,"l":20.16,"c":20.86,"v":627800},{"d":"2009-06-09","o":21.03,"h":21.14,"l":20.41,"c":20.51,"v":328200},{"d":"2009-06-10","o":22.03,"h":22.46,"l":20.87,"c":21.62,"v":363700},{"d":"2009-06-11","o":21.86,"h":22.58,"l":21.85,"c":22.09,"v":237000},{"d":"2009-06-12","o":21.91,"h":22.68,"l":21.91,"c":22.57,"v":168000},{"d":"2009-06-15","o":22.46,"h":22.55,"l":21.28,"c":21.71,"v":441500},{"d":"2009-06-16","o":22.09,"h":22.35,"l":21.06,"c":21.17,"v":223600},{"d":"2009-06-17","o":21.12,"h":21.56,"l":21,"c":21.45,"v":190700},{"d":"2009-06-18","o":21.53,"h":21.92,"l":21.1,"c":21.37,"v":167500},{"d":"2009-06-19","o":21.77,"h":22.37,"l":21.59,"c":21.77,"v":711300},{"d":"2009-06-22","o":21,"h":21.7,"l":20.69,"c":20.86,"v":193700},{"d":"2009-06-23","o":20.96,"h":21.37,"l":20.78,"c":20.91,"v":196000},{"d":"2009-06-24","o":21.16,"h":21.64,"l":20.87,"c":21.45,"v":177700},{"d":"2009-06-25","o":21.23,"h":22.13,"l":20.88,"c":22.13,"v":124600},{"d":"2009-06-26","o":22,"h":22.32,"l":21.45,"c":22.16,"v":362800},{"d":"2009-06-29","o":22.17,"h":22.44,"l":21.77,"c":22.19,"v":126200},{"d":"2009-06-30","o":22.14,"h":22.66,"l":22.08,"c":22.27,"v":223100},{"d":"2009-07-01","o":22.49,"h":23,"l":22.24,"c":22.4,"v":158400},{"d":"2009-07-02","o":22.17,"h":22.31,"l":21.19,"c":21.23,"v":173800},{"d":"2009-07-06","o":21.3,"h":21.49,"l":20.41,"c":20.73,"v":202200},{"d":"2009-07-07","o":20.73,"h":20.75,"l":19.78,"c":19.78,"v":168200},{"d":"2009-07-08","o":19.8,"h":20.04,"l":19,"c":19.39,"v":230000},{"d":"2009-07-09","o":19.49,"h":19.6,"l":19.19,"c":19.49,"v":261100},{"d":"2009-07-10","o":19.35,"h":19.75,"l":19.21,"c":19.61,"v":177400},{"d":"2009-07-13","o":19.65,"h":19.86,"l":19.29,"c":19.81,"v":155100},{"d":"2009-07-14","o":20,"h":20.41,"l":19.85,"c":20.36,"v":184500},{"d":"2009-07-15","o":20.61,"h":20.63,"l":19.58,"c":20.4,"v":252700},{"d":"2009-07-16","o":20.34,"h":20.42,"l":19.84,"c":19.95,"v":198600},{"d":"2009-07-17","o":20.01,"h":20.49,"l":19.76,"c":20.33,"v":194700},{"d":"2009-07-20","o":20.49,"h":20.49,"l":19.97,"c":20.17,"v":188600},{"d":"2009-07-21","o":20.33,"h":20.5,"l":20,"c":20.18,"v":84800},{"d":"2009-07-22","o":20.03,"h":20.9,"l":19.94,"c":20.55,"v":151500},{"d":"2009-07-23","o":20.61,"h":23.28,"l":20.56,"c":23.15,"v":456700},{"d":"2009-07-24","o":23.09,"h":23.37,"l":22.26,"c":23.32,"v":163000},{"d":"2009-07-27","o":23.4,"h":23.44,"l":22.91,"c":23.36,"v":112700},{"d":"2009-07-28","o":23.14,"h":23.8,"l":22.77,"c":23.75,"v":206500},{"d":"2009-07-29","o":23.48,"h":23.7,"l":23,"c":23.16,"v":214400},{"d":"2009-07-30","o":23.43,"h":24.11,"l":23.41,"c":23.52,"v":149800},{"d":"2009-07-31","o":23.36,"h":23.62,"l":23.12,"c":23.27,"v":164400},{"d":"2009-08-03","o":23.39,"h":23.83,"l":23.09,"c":23.62,"v":195000},{"d":"2009-08-04","o":23.54,"h":23.99,"l":23.03,"c":23.89,"v":236400},{"d":"2009-08-05","o":23.93,"h":23.93,"l":23.15,"c":23.24,"v":308400},{"d":"2009-08-06","o":23.25,"h":23.43,"l":21.66,"c":22.21,"v":281900},{"d":"2009-08-07","o":22.59,"h":22.81,"l":21.29,"c":21.32,"v":321500},{"d":"2009-08-10","o":21.19,"h":21.39,"l":20.85,"c":21.1,"v":160700},{"d":"2009-08-11","o":20.93,"h":21.32,"l":20.54,"c":20.64,"v":219200},{"d":"2009-08-12","o":20.6,"h":22.8,"l":20.54,"c":22.42,"v":456100},{"d":"2009-08-13","o":22.47,"h":23.14,"l":21.97,"c":22.84,"v":341400},{"d":"2009-08-14","o":22.88,"h":22.88,"l":21.5,"c":21.85,"v":223700},{"d":"2009-08-17","o":21.6,"h":21.65,"l":21,"c":21.14,"v":165000},{"d":"2009-08-18","o":21.19,"h":21.41,"l":20.91,"c":21.24,"v":191000},{"d":"2009-08-19","o":21.06,"h":22.18,"l":21.06,"c":21.95,"v":237600},{"d":"2009-08-20","o":21.92,"h":22.48,"l":21.78,"c":22.12,"v":180500},{"d":"2009-08-21","o":22.47,"h":23.5,"l":22.29,"c":22.92,"v":330400},{"d":"2009-08-24","o":22.9,"h":24.1,"l":22.86,"c":24.09,"v":436500},{"d":"2009-08-25","o":24.1,"h":24.75,"l":23.79,"c":24.56,"v":554600},{"d":"2009-08-26","o":24.41,"h":24.61,"l":23.66,"c":23.91,"v":238900},{"d":"2009-08-27","o":23.98,"h":24.04,"l":22.88,"c":23.26,"v":162800},{"d":"2009-08-28","o":23.32,"h":23.32,"l":22.26,"c":22.45,"v":160200},{"d":"2009-08-31","o":22.38,"h":22.44,"l":22,"c":22.3,"v":329900},{"d":"2009-09-01","o":22.08,"h":23,"l":21.68,"c":21.84,"v":210200},{"d":"2009-09-02","o":21.72,"h":21.94,"l":21.54,"c":21.73,"v":366900},{"d":"2009-09-03","o":21.76,"h":21.98,"l":21.2,"c":21.68,"v":247700},{"d":"2009-09-04","o":21.7,"h":22.17,"l":21.5,"c":22.05,"v":143100},{"d":"2009-09-08","o":22.29,"h":22.29,"l":21.72,"c":21.99,"v":125800},{"d":"2009-09-09","o":22.29,"h":22.37,"l":21.94,"c":22.02,"v":164400},{"d":"2009-09-10","o":22.11,"h":22.39,"l":21.97,"c":22.38,"v":144200},{"d":"2009-09-11","o":22.32,"h":22.68,"l":22.27,"c":22.5,"v":104400},{"d":"2009-09-14","o":22.28,"h":22.59,"l":22.24,"c":22.54,"v":143100},{"d":"2009-09-15","o":22.57,"h":23.2,"l":22.37,"c":23.16,"v":192600},{"d":"2009-09-16","o":23.16,"h":23.64,"l":23,"c":23.63,"v":147000},{"d":"2009-09-17","o":23.62,"h":24.05,"l":23.48,"c":23.62,"v":149100},{"d":"2009-09-18","o":23.68,"h":23.83,"l":23.08,"c":23.41,"v":259800},{"d":"2009-09-21","o":23.28,"h":23.41,"l":22.9,"c":23.26,"v":116700},{"d":"2009-09-22","o":23.34,"h":23.56,"l":22.83,"c":23.03,"v":134000},{"d":"2009-09-23","o":22.99,"h":23.26,"l":22.61,"c":22.67,"v":111300},{"d":"2009-09-24","o":22.69,"h":22.85,"l":22.22,"c":22.32,"v":136200},{"d":"2009-09-25","o":22.33,"h":22.94,"l":22.03,"c":22.79,"v":166200},{"d":"2009-09-28","o":22.83,"h":23.53,"l":22.32,"c":23.33,"v":99100},{"d":"2009-09-29","o":23.41,"h":23.56,"l":23.17,"c":23.19,"v":108000},{"d":"2009-09-30","o":23.26,"h":23.52,"l":22.39,"c":22.68,"v":136500},{"d":"2009-10-01","o":22.64,"h":22.87,"l":21.52,"c":21.54,"v":174200},{"d":"2009-10-02","o":21.38,"h":21.88,"l":20.97,"c":21.57,"v":143300},{"d":"2009-10-05","o":21.73,"h":21.84,"l":21.19,"c":21.29,"v":122000},{"d":"2009-10-06","o":21.35,"h":21.89,"l":21.08,"c":21.7,"v":108200},{"d":"2009-10-07","o":21.55,"h":21.62,"l":21.19,"c":21.3,"v":110100},{"d":"2009-10-08","o":21.51,"h":22.25,"l":21.24,"c":21.57,"v":230200},{"d":"2009-10-09","o":21.62,"h":22.06,"l":21.56,"c":21.92,"v":87500},{"d":"2009-10-12","o":21.9,"h":22.19,"l":21.35,"c":21.49,"v":69600},{"d":"2009-10-13","o":21.51,"h":21.68,"l":21.13,"c":21.3,"v":116500},{"d":"2009-10-14","o":21.45,"h":21.64,"l":21.05,"c":21.43,"v":258800},{"d":"2009-10-15","o":21.39,"h":21.43,"l":21.01,"c":21.07,"v":213400},{"d":"2009-10-16","o":20.98,"h":21.16,"l":20.12,"c":20.62,"v":209200},{"d":"2009-10-19","o":20.63,"h":21.07,"l":20.15,"c":20.46,"v":255300},{"d":"2009-10-20","o":20.46,"h":20.46,"l":19.24,"c":19.28,"v":268100},{"d":"2009-10-21","o":19.25,"h":19.81,"l":18.82,"c":18.89,"v":270500},{"d":"2009-10-22","o":18.89,"h":19.07,"l":18.55,"c":18.98,"v":295500},{"d":"2009-10-23","o":19.27,"h":19.33,"l":18.34,"c":18.43,"v":237100},{"d":"2009-10-26","o":18.43,"h":18.73,"l":17.77,"c":17.85,"v":249500},{"d":"2009-10-27","o":17.85,"h":18.22,"l":17.64,"c":17.91,"v":204300},{"d":"2009-10-28","o":17.94,"h":18.39,"l":16.98,"c":17.01,"v":324800},{"d":"2009-10-29","o":17.18,"h":17.8,"l":17,"c":17.42,"v":306000},{"d":"2009-10-30","o":17.3,"h":17.63,"l":16.99,"c":17.04,"v":290700},{"d":"2009-11-02","o":17.23,"h":17.48,"l":16.72,"c":17.09,"v":256200},{"d":"2009-11-03","o":16.92,"h":17.65,"l":16.65,"c":17.64,"v":287600},{"d":"2009-11-04","o":17.78,"h":18,"l":17.29,"c":17.43,"v":306600},{"d":"2009-11-05","o":17.05,"h":17.05,"l":16.33,"c":16.42,"v":814500},{"d":"2009-11-06","o":16.39,"h":16.39,"l":16.01,"c":16.15,"v":589200},{"d":"2009-11-09","o":16.35,"h":16.35,"l":15.5,"c":15.81,"v":657300},{"d":"2009-11-10","o":15.78,"h":15.89,"l":15.45,"c":15.55,"v":451400},{"d":"2009-11-11","o":15.73,"h":17.13,"l":15.7,"c":17.13,"v":536900},{"d":"2009-11-12","o":17.03,"h":18.04,"l":17.03,"c":17.4,"v":659400},{"d":"2009-11-13","o":17.37,"h":17.85,"l":17.11,"c":17.17,"v":348800},{"d":"2009-11-16","o":17.51,"h":17.86,"l":16.86,"c":17.44,"v":467500},{"d":"2009-11-17","o":17.35,"h":17.57,"l":17.18,"c":17.44,"v":282100},{"d":"2009-11-18","o":17.5,"h":17.68,"l":17.26,"c":17.42,"v":167700},{"d":"2009-11-19","o":17.27,"h":17.45,"l":16.75,"c":16.86,"v":180100},{"d":"2009-11-20","o":16.8,"h":17.04,"l":16.74,"c":16.84,"v":137200},{"d":"2009-11-23","o":17.1,"h":17.5,"l":16.81,"c":16.95,"v":107100},{"d":"2009-11-24","o":16.75,"h":16.86,"l":16.25,"c":16.75,"v":270500},{"d":"2009-11-25","o":16.87,"h":17.14,"l":16.71,"c":17.07,"v":162700},{"d":"2009-11-27","o":16.58,"h":17.3,"l":16.58,"c":16.78,"v":137000},{"d":"2009-11-30","o":16.67,"h":16.81,"l":16.48,"c":16.81,"v":205600},{"d":"2009-12-01","o":16.89,"h":17.25,"l":16.76,"c":17.24,"v":175000},{"d":"2009-12-02","o":17.2,"h":17.59,"l":17.02,"c":17.26,"v":163900},{"d":"2009-12-03","o":17.39,"h":17.53,"l":16.9,"c":16.96,"v":280000},{"d":"2009-12-04","o":17.19,"h":17.6,"l":16.97,"c":17.45,"v":260600},{"d":"2009-12-07","o":17.39,"h":17.77,"l":17.19,"c":17.33,"v":92300},{"d":"2009-12-08","o":17.24,"h":17.32,"l":16.72,"c":16.88,"v":406000},{"d":"2009-12-09","o":16.84,"h":16.84,"l":16.5,"c":16.56,"v":258100},{"d":"2009-12-10","o":16.67,"h":16.82,"l":16.37,"c":16.43,"v":329500},{"d":"2009-12-11","o":16.46,"h":16.59,"l":16.35,"c":16.43,"v":106300},{"d":"2009-12-14","o":16.57,"h":16.87,"l":16.44,"c":16.8,"v":182800},{"d":"2009-12-15","o":16.71,"h":16.97,"l":16.7,"c":16.83,"v":190900},{"d":"2009-12-16","o":16.9,"h":16.99,"l":16.68,"c":16.95,"v":256300},{"d":"2009-12-17","o":16.86,"h":16.93,"l":16.56,"c":16.65,"v":299500},{"d":"2009-12-18","o":16.69,"h":17.7,"l":16.58,"c":17.48,"v":2008300},{"d":"2009-12-21","o":17.62,"h":17.76,"l":17.11,"c":17.21,"v":310200},{"d":"2009-12-22","o":17.26,"h":17.54,"l":17.18,"c":17.36,"v":196200},{"d":"2009-12-23","o":17.51,"h":17.89,"l":17.09,"c":17.79,"v":221600},{"d":"2009-12-24","o":17.8,"h":18.08,"l":17.46,"c":17.98,"v":43900},{"d":"2009-12-28","o":18.09,"h":18.7,"l":18,"c":18.23,"v":206000},{"d":"2009-12-29","o":18.23,"h":18.35,"l":18,"c":18.02,"v":108700},{"d":"2009-12-30","o":17.99,"h":18.2,"l":17.8,"c":18.08,"v":107800},{"d":"2009-12-31","o":18.02,"h":18.07,"l":17.57,"c":17.62,"v":97400},{"d":"2010-01-04","o":17.84,"h":18.29,"l":17.69,"c":18.14,"v":163200},{"d":"2010-01-05","o":18.17,"h":18.33,"l":17.79,"c":18.01,"v":146100},{"d":"2010-01-06","o":18.04,"h":18.58,"l":18.04,"c":18.35,"v":162400},{"d":"2010-01-07","o":18.39,"h":18.75,"l":18.05,"c":18.61,"v":140100},{"d":"2010-01-08","o":18.6,"h":19.29,"l":18.6,"c":18.68,"v":212300},{"d":"2010-01-11","o":18.75,"h":18.99,"l":18.67,"c":18.72,"v":133400},{"d":"2010-01-12","o":18.67,"h":18.67,"l":17.95,"c":18,"v":216300},{"d":"2010-01-13","o":18.14,"h":18.54,"l":17.87,"c":18.5,"v":162500},{"d":"2010-01-14","o":18.4,"h":18.82,"l":18.36,"c":18.4,"v":104400},{"d":"2010-01-15","o":18.48,"h":18.63,"l":17.51,"c":17.6,"v":270900},{"d":"2010-01-19","o":17.51,"h":18.16,"l":17.5,"c":18.16,"v":176100},{"d":"2010-01-20","o":18.11,"h":18.25,"l":17.34,"c":17.85,"v":208600},{"d":"2010-01-21","o":17.93,"h":17.94,"l":17.15,"c":17.21,"v":156300},{"d":"2010-01-22","o":17.24,"h":17.67,"l":17.13,"c":17.28,"v":204500},{"d":"2010-01-25","o":17.44,"h":17.44,"l":16.9,"c":17.04,"v":150200},{"d":"2010-01-26","o":16.93,"h":17.23,"l":16.9,"c":16.93,"v":129200},{"d":"2010-01-27","o":16.83,"h":17.37,"l":16.83,"c":17.36,"v":154400},{"d":"2010-01-28","o":17.4,"h":17.4,"l":16.81,"c":16.84,"v":186600},{"d":"2010-01-29","o":16.95,"h":17.21,"l":16.81,"c":16.9,"v":120100},{"d":"2010-02-01","o":16.95,"h":17.21,"l":16.75,"c":17.11,"v":163700},{"d":"2010-02-02","o":17.08,"h":17.43,"l":16.88,"c":17.36,"v":142000},{"d":"2010-02-03","o":17.25,"h":17.89,"l":17.15,"c":17.78,"v":265900},{"d":"2010-02-04","o":17.63,"h":17.73,"l":16.55,"c":16.57,"v":271700},{"d":"2010-02-05","o":16.65,"h":16.8,"l":16.41,"c":16.67,"v":178500},{"d":"2010-02-08","o":16.74,"h":17.1,"l":16.64,"c":16.91,"v":109900},{"d":"2010-02-09","o":17.05,"h":17.36,"l":16.88,"c":16.93,"v":140400},{"d":"2010-02-10","o":16.82,"h":17.2,"l":16.71,"c":16.75,"v":193900},{"d":"2010-02-11","o":16.75,"h":17.24,"l":16.61,"c":17.15,"v":128900},{"d":"2010-02-12","o":16.95,"h":17.48,"l":16.95,"c":17.48,"v":122400},{"d":"2010-02-16","o":17.52,"h":17.59,"l":17.23,"c":17.4,"v":100500},{"d":"2010-02-17","o":17.5,"h":17.54,"l":17.23,"c":17.49,"v":107400},{"d":"2010-02-18","o":17.43,"h":17.53,"l":17.27,"c":17.43,"v":51600},{"d":"2010-02-19","o":17.43,"h":17.48,"l":17.24,"c":17.39,"v":101500},{"d":"2010-02-22","o":17.4,"h":17.47,"l":16.97,"c":17.01,"v":85100},{"d":"2010-02-23","o":17.03,"h":17.91,"l":16.96,"c":17.79,"v":269100},{"d":"2010-02-24","o":17.89,"h":18.18,"l":17.7,"c":17.94,"v":157600},{"d":"2010-02-25","o":17.72,"h":17.97,"l":17.55,"c":17.97,"v":133400},{"d":"2010-02-26","o":17.95,"h":18.12,"l":17.2,"c":17.42,"v":218200},{"d":"2010-03-01","o":17.46,"h":17.84,"l":17.32,"c":17.48,"v":174300},{"d":"2010-03-02","o":17.56,"h":17.9,"l":17.49,"c":17.73,"v":148800},{"d":"2010-03-03","o":17.81,"h":18.39,"l":17.81,"c":17.89,"v":129300},{"d":"2010-03-04","o":17.95,"h":18.03,"l":17.52,"c":18.01,"v":151900},{"d":"2010-03-05","o":18.05,"h":18.41,"l":17.48,"c":18.24,"v":163700},{"d":"2010-03-08","o":18.27,"h":18.44,"l":18.03,"c":18.17,"v":153200},{"d":"2010-03-09","o":18.06,"h":18.43,"l":18.06,"c":18.16,"v":95200},{"d":"2010-03-10","o":18.22,"h":18.74,"l":18.18,"c":18.32,"v":145100},{"d":"2010-03-11","o":18.18,"h":18.77,"l":18.18,"c":18.7,"v":99800},{"d":"2010-03-12","o":18.69,"h":18.69,"l":18.16,"c":18.28,"v":118000},{"d":"2010-03-15","o":18.31,"h":18.37,"l":18.11,"c":18.15,"v":74500},{"d":"2010-03-16","o":18.26,"h":18.37,"l":18.06,"c":18.16,"v":181900},{"d":"2010-03-17","o":18.17,"h":18.2,"l":17.91,"c":17.92,"v":129600},{"d":"2010-03-18","o":17.9,"h":17.93,"l":17.6,"c":17.79,"v":104100},{"d":"2010-03-19","o":17.68,"h":17.93,"l":17.58,"c":17.68,"v":144500},{"d":"2010-03-22","o":17.66,"h":18.14,"l":17.5,"c":17.99,"v":158300},{"d":"2010-03-23","o":18.05,"h":18.72,"l":17.8,"c":18.7,"v":219200},{"d":"2010-03-24","o":18.78,"h":18.85,"l":18.01,"c":18.07,"v":206000},{"d":"2010-03-25","o":18.24,"h":18.45,"l":17.89,"c":17.93,"v":136000},{"d":"2010-03-26","o":17.95,"h":18.11,"l":17.2,"c":17.41,"v":180600},{"d":"2010-03-29","o":17.5,"h":17.51,"l":17.03,"c":17.17,"v":195400},{"d":"2010-03-30","o":17.24,"h":17.36,"l":17.01,"c":17.08,"v":172700},{"d":"2010-03-31","o":17.09,"h":17.37,"l":17,"c":17.02,"v":199800},{"d":"2010-04-01","o":17.17,"h":17.26,"l":16.9,"c":17.01,"v":154600},{"d":"2010-04-05","o":17.12,"h":17.2,"l":16.95,"c":17.06,"v":146900},{"d":"2010-04-06","o":17.01,"h":17.08,"l":16.93,"c":17,"v":83600},{"d":"2010-04-07","o":17.09,"h":17.12,"l":16.93,"c":16.98,"v":198200},{"d":"2010-04-08","o":16.9,"h":17.22,"l":16.83,"c":17.11,"v":151000},{"d":"2010-04-09","o":17.16,"h":17.2,"l":16.82,"c":17.17,"v":169300},{"d":"2010-04-12","o":17.18,"h":17.18,"l":16.89,"c":16.96,"v":116700},{"d":"2010-04-13","o":17,"h":17.1,"l":16.83,"c":16.91,"v":171400},{"d":"2010-04-14","o":17.05,"h":17.05,"l":16.87,"c":16.96,"v":213200},{"d":"2010-04-15","o":16.89,"h":17.05,"l":16.87,"c":17.05,"v":178600},{"d":"2010-04-16","o":17.05,"h":17.1,"l":16.83,"c":17.04,"v":153300},{"d":"2010-04-19","o":16.96,"h":17.1,"l":16.85,"c":16.99,"v":142000},{"d":"2010-04-20","o":17.04,"h":17.07,"l":16.91,"c":17.07,"v":84600},{"d":"2010-04-21","o":17.1,"h":17.1,"l":16.92,"c":17,"v":129400},{"d":"2010-04-22","o":16.91,"h":17.03,"l":16.8,"c":16.91,"v":107700},{"d":"2010-04-23","o":16.88,"h":17.05,"l":16.8,"c":16.92,"v":101300},{"d":"2010-04-26","o":16.82,"h":17.05,"l":16.8,"c":16.93,"v":144100},{"d":"2010-04-27","o":16.89,"h":17.15,"l":16.8,"c":17.01,"v":179400},{"d":"2010-04-28","o":17.05,"h":17.1,"l":16.91,"c":17.07,"v":188000},{"d":"2010-04-29","o":17.11,"h":17.59,"l":17,"c":17.58,"v":307500},{"d":"2010-04-30","o":17.56,"h":17.56,"l":16.96,"c":16.96,"v":245100},{"d":"2010-05-03","o":17.09,"h":17.17,"l":16.97,"c":17.09,"v":204600},{"d":"2010-05-04","o":17.03,"h":17.36,"l":16.9,"c":17.23,"v":353300},{"d":"2010-05-05","o":17.13,"h":17.13,"l":16.88,"c":16.9,"v":307200},{"d":"2010-05-06","o":16.85,"h":17.01,"l":15.2,"c":16.24,"v":487400},{"d":"2010-05-07","o":16.29,"h":16.96,"l":15.85,"c":16,"v":421900},{"d":"2010-05-10","o":16.78,"h":16.99,"l":16.48,"c":16.68,"v":291800},{"d":"2010-05-11","o":16.55,"h":16.99,"l":16.12,"c":16.71,"v":142300},{"d":"2010-05-12","o":16.67,"h":17.05,"l":16.62,"c":17.03,"v":139500},{"d":"2010-05-13","o":16.88,"h":17.07,"l":16.8,"c":16.83,"v":116800},{"d":"2010-05-14","o":16.66,"h":16.77,"l":16.08,"c":16.36,"v":189400},{"d":"2010-05-17","o":16.51,"h":16.61,"l":16.23,"c":16.45,"v":152200},{"d":"2010-05-18","o":16.6,"h":16.7,"l":16.35,"c":16.35,"v":88100},{"d":"2010-05-19","o":16.33,"h":16.59,"l":16.17,"c":16.37,"v":125100},{"d":"2010-05-20","o":16.06,"h":16.35,"l":15.69,"c":15.9,"v":327700},{"d":"2010-05-21","o":15.63,"h":15.85,"l":15.3,"c":15.55,"v":278100},{"d":"2010-05-24","o":15.49,"h":15.88,"l":15.27,"c":15.44,"v":127500},{"d":"2010-05-25","o":15.19,"h":15.46,"l":14.88,"c":15.35,"v":282100},{"d":"2010-05-26","o":15.4,"h":15.76,"l":15.07,"c":15.15,"v":330800},{"d":"2010-05-27","o":15.43,"h":15.68,"l":15.18,"c":15.67,"v":273500},{"d":"2010-05-28","o":15.58,"h":16.05,"l":15.51,"c":15.8,"v":207000},{"d":"2010-06-01","o":15.61,"h":15.68,"l":15.29,"c":15.4,"v":296200},{"d":"2010-06-02","o":15.4,"h":15.82,"l":15.4,"c":15.82,"v":241200},{"d":"2010-06-03","o":15.75,"h":16.15,"l":15.73,"c":16.09,"v":175400},{"d":"2010-06-04","o":15.74,"h":16.02,"l":15.62,"c":16,"v":402500},{"d":"2010-06-07","o":16.04,"h":16.05,"l":15.59,"c":15.75,"v":237400},{"d":"2010-06-08","o":15.75,"h":15.8,"l":15.18,"c":15.27,"v":492800},{"d":"2010-06-09","o":15.36,"h":15.38,"l":15.08,"c":15.23,"v":276800},{"d":"2010-06-10","o":15.47,"h":15.61,"l":15.14,"c":15.57,"v":175700},{"d":"2010-06-11","o":15.43,"h":15.99,"l":15.3,"c":15.99,"v":230500},{"d":"2010-06-14","o":16.14,"h":16.33,"l":15.72,"c":15.78,"v":125200},{"d":"2010-06-15","o":15.89,"h":16.07,"l":15.74,"c":15.98,"v":327000},{"d":"2010-06-16","o":15.85,"h":15.97,"l":15.65,"c":15.69,"v":170900},{"d":"2010-06-17","o":15.74,"h":15.89,"l":15.52,"c":15.61,"v":187200},{"d":"2010-06-18","o":15.61,"h":15.71,"l":14.91,"c":14.92,"v":453700},{"d":"2010-06-21","o":15.14,"h":15.5,"l":15,"c":15.12,"v":284000},{"d":"2010-06-22","o":15.23,"h":15.58,"l":15.21,"c":15.25,"v":362500},{"d":"2010-06-23","o":15.25,"h":15.52,"l":15.17,"c":15.34,"v":133100},{"d":"2010-06-24","o":15.31,"h":15.61,"l":15.18,"c":15.45,"v":165100},{"d":"2010-06-25","o":15.53,"h":15.67,"l":15.35,"c":15.6,"v":414900},{"d":"2010-06-28","o":15.5,"h":15.94,"l":15.21,"c":15.76,"v":404700},{"d":"2010-06-29","o":15.5,"h":15.75,"l":15.13,"c":15.25,"v":386600},{"d":"2010-06-30","o":15.18,"h":15.35,"l":15.01,"c":15.02,"v":207700},{"d":"2010-07-01","o":15.03,"h":15.1,"l":14.76,"c":15.04,"v":236600},{"d":"2010-07-02","o":15.17,"h":15.33,"l":15.12,"c":15.17,"v":105600},{"d":"2010-07-06","o":15.35,"h":15.6,"l":15,"c":15.06,"v":264500},{"d":"2010-07-07","o":15.15,"h":15.44,"l":14.97,"c":15.42,"v":139800},{"d":"2010-07-08","o":15.57,"h":15.89,"l":15.33,"c":15.65,"v":126100},{"d":"2010-07-09","o":15.67,"h":15.98,"l":15.54,"c":15.96,"v":91000},{"d":"2010-07-12","o":15.98,"h":16.36,"l":15.57,"c":15.58,"v":109600},{"d":"2010-07-13","o":15.73,"h":16.14,"l":15.56,"c":16.09,"v":133900},{"d":"2010-07-14","o":15.99,"h":16.16,"l":15.5,"c":16.04,"v":74900},{"d":"2010-07-15","o":16.01,"h":16.05,"l":15.64,"c":15.77,"v":65100},{"d":"2010-07-16","o":15.63,"h":15.68,"l":14.92,"c":15,"v":230100},{"d":"2010-07-19","o":14.99,"h":15.11,"l":14.8,"c":14.95,"v":101300},{"d":"2010-07-20","o":14.77,"h":15.24,"l":14.77,"c":15.2,"v":119200},{"d":"2010-07-21","o":15.26,"h":15.27,"l":14.86,"c":14.96,"v":103100},{"d":"2010-07-22","o":15.16,"h":15.48,"l":14.99,"c":15.35,"v":147200},{"d":"2010-07-23","o":15.34,"h":15.59,"l":14.93,"c":15.34,"v":181600},{"d":"2010-07-26","o":15.37,"h":16.13,"l":15.28,"c":15.81,"v":184800},{"d":"2010-07-27","o":15.95,"h":16.02,"l":15.65,"c":15.7,"v":125300},{"d":"2010-07-28","o":15.65,"h":15.78,"l":15.18,"c":15.23,"v":86900},{"d":"2010-07-29","o":15.34,"h":15.55,"l":15.11,"c":15.19,"v":148100},{"d":"2010-07-30","o":15,"h":15.64,"l":15,"c":15.35,"v":93200},{"d":"2010-08-02","o":15.59,"h":15.74,"l":15.38,"c":15.45,"v":173300},{"d":"2010-08-03","o":15.35,"h":15.63,"l":15.07,"c":15.19,"v":142000},{"d":"2010-08-04","o":15.25,"h":15.56,"l":15.01,"c":15.05,"v":139000},{"d":"2010-08-05","o":14.98,"h":15.2,"l":14.91,"c":14.95,"v":341100},{"d":"2010-08-06","o":14.81,"h":15.1,"l":14.71,"c":14.91,"v":902000},{"d":"2010-08-09","o":15.04,"h":15.09,"l":14.95,"c":14.99,"v":187300},{"d":"2010-08-10","o":14.81,"h":14.98,"l":14.64,"c":14.64,"v":143800},{"d":"2010-08-11","o":14.5,"h":14.51,"l":14.03,"c":14.06,"v":287700},{"d":"2010-08-12","o":13.93,"h":14.14,"l":13.75,"c":13.96,"v":177600},{"d":"2010-08-13","o":13.9,"h":14.03,"l":13.69,"c":13.77,"v":300600},{"d":"2010-08-16","o":13.67,"h":14.19,"l":13.58,"c":13.97,"v":245300},{"d":"2010-08-17","o":14.16,"h":14.19,"l":13.91,"c":14.09,"v":160600},{"d":"2010-08-18","o":14.13,"h":14.29,"l":13.91,"c":14.02,"v":89300},{"d":"2010-08-19","o":14.03,"h":14.12,"l":13.66,"c":13.68,"v":259000},{"d":"2010-08-20","o":13.59,"h":13.76,"l":13.53,"c":13.73,"v":139500},{"d":"2010-08-23","o":13.84,"h":14.05,"l":13.67,"c":13.75,"v":162300},{"d":"2010-08-24","o":13.63,"h":13.82,"l":13.57,"c":13.59,"v":145400},{"d":"2010-08-25","o":13.51,"h":14.18,"l":13.51,"c":14.16,"v":166700},{"d":"2010-08-26","o":14.23,"h":14.23,"l":13.91,"c":13.94,"v":120100},{"d":"2010-08-27","o":14.11,"h":14.75,"l":13.9,"c":14.71,"v":208800},{"d":"2010-08-30","o":14.72,"h":14.86,"l":14.14,"c":14.14,"v":136300},{"d":"2010-08-31","o":14.14,"h":14.36,"l":13.65,"c":13.67,"v":139800},{"d":"2010-09-01","o":13.9,"h":14.55,"l":13.86,"c":14.51,"v":171500},{"d":"2010-09-02","o":14.42,"h":14.86,"l":14.18,"c":14.81,"v":115300},{"d":"2010-09-03","o":14.98,"h":14.98,"l":14.65,"c":14.81,"v":110500},{"d":"2010-09-07","o":14.81,"h":14.81,"l":14.23,"c":14.26,"v":110200},{"d":"2010-09-08","o":14.31,"h":14.53,"l":14.19,"c":14.33,"v":60100},{"d":"2010-09-09","o":14.49,"h":14.52,"l":14.07,"c":14.18,"v":104800},{"d":"2010-09-10","o":14.26,"h":14.42,"l":14.1,"c":14.29,"v":259600},{"d":"2010-09-13","o":14.33,"h":14.43,"l":14.09,"c":14.26,"v":169500},{"d":"2010-09-14","o":14.18,"h":14.31,"l":14.05,"c":14.09,"v":166000},{"d":"2010-09-15","o":14.04,"h":14.31,"l":14.01,"c":14.27,"v":288800},{"d":"2010-09-16","o":14.21,"h":14.24,"l":13.89,"c":14.18,"v":231600},{"d":"2010-09-17","o":14.32,"h":14.57,"l":14.02,"c":14.48,"v":211600},{"d":"2010-09-20","o":14.5,"h":15.02,"l":14.4,"c":15.02,"v":173700},{"d":"2010-09-21","o":15.01,"h":15.19,"l":14.79,"c":14.79,"v":117400},{"d":"2010-09-22","o":14.74,"h":14.87,"l":14.52,"c":14.67,"v":87000},{"d":"2010-09-23","o":14.54,"h":14.7,"l":14.21,"c":14.22,"v":121800},{"d":"2010-09-24","o":13.83,"h":13.98,"l":13.15,"c":13.27,"v":592600},{"d":"2010-09-27","o":13.21,"h":13.21,"l":12.46,"c":12.47,"v":637600},{"d":"2010-09-28","o":12.5,"h":12.74,"l":12.33,"c":12.36,"v":471400},{"d":"2010-09-29","o":12.37,"h":12.54,"l":12.35,"c":12.41,"v":398300},{"d":"2010-09-30","o":12.5,"h":12.59,"l":12.24,"c":12.27,"v":486700},{"d":"2010-10-01","o":12.28,"h":12.41,"l":12.08,"c":12.15,"v":581400},{"d":"2010-10-04","o":12.07,"h":12.35,"l":12.07,"c":12.11,"v":217800},{"d":"2010-10-05","o":12.24,"h":12.28,"l":12.15,"c":12.23,"v":361300},{"d":"2010-10-06","o":12.23,"h":12.34,"l":12.17,"c":12.31,"v":164300},{"d":"2010-10-07","o":12.41,"h":12.64,"l":12.29,"c":12.34,"v":170400},{"d":"2010-10-08","o":12.38,"h":12.81,"l":12.38,"c":12.73,"v":229000},{"d":"2010-10-11","o":12.69,"h":12.9,"l":12.65,"c":12.81,"v":161400},{"d":"2010-10-12","o":12.74,"h":12.84,"l":12.51,"c":12.63,"v":262900},{"d":"2010-10-13","o":12.64,"h":13.04,"l":12.58,"c":12.98,"v":201800},{"d":"2010-10-14","o":13.02,"h":13.41,"l":13.02,"c":13.39,"v":172000},{"d":"2010-10-15","o":13.56,"h":13.82,"l":13.41,"c":13.68,"v":301400},{"d":"2010-10-18","o":13.68,"h":13.85,"l":13.55,"c":13.67,"v":190100},{"d":"2010-10-19","o":13.48,"h":13.77,"l":13.28,"c":13.51,"v":174100},{"d":"2010-10-20","o":13.61,"h":13.81,"l":13.45,"c":13.67,"v":71700},{"d":"2010-10-21","o":13.75,"h":13.85,"l":13.23,"c":13.38,"v":100100},{"d":"2010-10-22","o":13.4,"h":13.89,"l":13.18,"c":13.8,"v":158200},{"d":"2010-10-25","o":13.89,"h":13.98,"l":13.62,"c":13.68,"v":75300},{"d":"2010-10-26","o":13.58,"h":13.92,"l":13.43,"c":13.74,"v":159000},{"d":"2010-10-27","o":13.68,"h":13.76,"l":13.27,"c":13.52,"v":154200},{"d":"2010-10-28","o":13.63,"h":13.63,"l":13.25,"c":13.29,"v":92100},{"d":"2010-10-29","o":13.25,"h":13.41,"l":13.08,"c":13.14,"v":104000},{"d":"2010-11-01","o":13.16,"h":13.37,"l":12.59,"c":12.59,"v":183400},{"d":"2010-11-02","o":12.68,"h":12.79,"l":12.5,"c":12.57,"v":354500},{"d":"2010-11-03","o":12.6,"h":12.66,"l":12.41,"c":12.6,"v":217000},{"d":"2010-11-04","o":12.8,"h":13.5,"l":12.8,"c":13.2,"v":386600},{"d":"2010-11-05","o":13.53,"h":13.64,"l":12.64,"c":12.9,"v":270500},{"d":"2010-11-08","o":12.78,"h":12.85,"l":12.41,"c":12.55,"v":186600},{"d":"2010-11-09","o":12.6,"h":12.73,"l":12.27,"c":12.29,"v":174000},{"d":"2010-11-10","o":12.37,"h":12.48,"l":12.15,"c":12.39,"v":149700},{"d":"2010-11-11","o":12.24,"h":12.37,"l":12.21,"c":12.26,"v":105200},{"d":"2010-11-12","o":12.19,"h":12.27,"l":12.1,"c":12.14,"v":128700},{"d":"2010-11-15","o":12.15,"h":12.19,"l":11.8,"c":11.85,"v":354000},{"d":"2010-11-16","o":11.8,"h":11.83,"l":11.33,"c":11.55,"v":296200},{"d":"2010-11-17","o":11.33,"h":11.49,"l":10.9,"c":10.94,"v":361500},{"d":"2010-11-18","o":10.94,"h":10.99,"l":9.73,"c":10.17,"v":1302400},{"d":"2010-11-19","o":10.14,"h":10.42,"l":9.86,"c":9.88,"v":555800},{"d":"2010-11-22","o":9.9,"h":10.06,"l":9.4,"c":9.46,"v":543000},{"d":"2010-11-23","o":9.44,"h":9.96,"l":9.35,"c":9.95,"v":408100},{"d":"2010-11-24","o":10.04,"h":10.07,"l":9.76,"c":9.77,"v":251100},{"d":"2010-11-26","o":9.76,"h":9.83,"l":9.64,"c":9.77,"v":97600},{"d":"2010-11-29","o":9.75,"h":9.75,"l":9.25,"c":9.35,"v":462900},{"d":"2010-11-30","o":9.29,"h":9.41,"l":9.1,"c":9.15,"v":380400},{"d":"2010-12-01","o":9.24,"h":9.49,"l":9.21,"c":9.39,"v":333100},{"d":"2010-12-02","o":9.68,"h":9.68,"l":9.37,"c":9.45,"v":447800},{"d":"2010-12-03","o":9.37,"h":9.49,"l":9.21,"c":9.24,"v":471000},{"d":"2010-12-06","o":9.25,"h":9.52,"l":9.21,"c":9.44,"v":406400},{"d":"2010-12-07","o":9.57,"h":9.8,"l":9.55,"c":9.61,"v":237300},{"d":"2010-12-08","o":9.63,"h":9.72,"l":9.11,"c":9.14,"v":578000},{"d":"2010-12-09","o":9.2,"h":9.33,"l":8.95,"c":8.96,"v":485700},{"d":"2010-12-10","o":8.98,"h":9.49,"l":8.79,"c":9.47,"v":467100},{"d":"2010-12-13","o":9.5,"h":9.7,"l":9.4,"c":9.5,"v":275100},{"d":"2010-12-14","o":9.55,"h":9.7,"l":9.54,"c":9.65,"v":219100},{"d":"2010-12-15","o":9.7,"h":9.94,"l":9.65,"c":9.81,"v":331400},{"d":"2010-12-16","o":9.84,"h":10.13,"l":9.73,"c":9.98,"v":750600},{"d":"2010-12-17","o":9.99,"h":10.53,"l":9.98,"c":10.14,"v":483700},{"d":"2010-12-20","o":10.23,"h":10.29,"l":9.92,"c":9.93,"v":327900},{"d":"2010-12-21","o":9.93,"h":10.02,"l":9.91,"c":9.95,"v":379400},{"d":"2010-12-22","o":10,"h":10.17,"l":9.69,"c":9.69,"v":391100},{"d":"2010-12-23","o":9.68,"h":9.86,"l":9.58,"c":9.79,"v":417100},{"d":"2010-12-27","o":9.79,"h":10.07,"l":9.55,"c":10.07,"v":342400},{"d":"2010-12-28","o":10.06,"h":10.07,"l":9.81,"c":9.86,"v":221600},{"d":"2010-12-29","o":9.86,"h":9.98,"l":9.84,"c":9.86,"v":151000},{"d":"2010-12-30","o":9.87,"h":9.92,"l":9.75,"c":9.88,"v":215400},{"d":"2010-12-31","o":9.83,"h":9.94,"l":9.7,"c":9.86,"v":389000},{"d":"2011-01-03","o":9.91,"h":10.16,"l":9.82,"c":10.01,"v":233100},{"d":"2011-01-04","o":10.36,"h":10.39,"l":10.06,"c":10.16,"v":242100},{"d":"2011-01-05","o":10.15,"h":10.49,"l":10.03,"c":10.45,"v":252400},{"d":"2011-01-06","o":10.5,"h":10.57,"l":10.24,"c":10.28,"v":505900},{"d":"2011-01-07","o":10.29,"h":10.37,"l":10.04,"c":10.06,"v":351200},{"d":"2011-01-10","o":10.01,"h":10.08,"l":9.86,"c":10.02,"v":364800},{"d":"2011-01-11","o":10.04,"h":10.26,"l":9.94,"c":10.11,"v":218700},{"d":"2011-01-12","o":10.18,"h":10.33,"l":10.04,"c":10.33,"v":195700},{"d":"2011-01-13","o":10.34,"h":10.42,"l":10.25,"c":10.33,"v":148000},{"d":"2011-01-14","o":10.38,"h":10.62,"l":10.25,"c":10.62,"v":290200},{"d":"2011-01-18","o":10.69,"h":10.81,"l":10.55,"c":10.67,"v":226600},{"d":"2011-01-19","o":10.69,"h":10.73,"l":10.31,"c":10.31,"v":269200},{"d":"2011-01-20","o":10.25,"h":10.43,"l":10.19,"c":10.34,"v":233400},{"d":"2011-01-21","o":10.36,"h":10.62,"l":10.33,"c":10.6,"v":330400},{"d":"2011-01-24","o":10.57,"h":10.64,"l":10.44,"c":10.58,"v":170900},{"d":"2011-01-25","o":10.55,"h":11.16,"l":10.55,"c":10.97,"v":363300},{"d":"2011-01-26","o":10.98,"h":11.11,"l":10.9,"c":10.95,"v":385600},{"d":"2011-01-27","o":10.92,"h":10.92,"l":10.59,"c":10.62,"v":322700},{"d":"2011-01-28","o":10.59,"h":10.62,"l":10.29,"c":10.29,"v":356400},{"d":"2011-01-31","o":10.34,"h":10.47,"l":10.15,"c":10.33,"v":220100},{"d":"2011-02-01","o":10.34,"h":10.47,"l":10.2,"c":10.26,"v":234400},{"d":"2011-02-02","o":10.23,"h":10.48,"l":10.2,"c":10.32,"v":160100},{"d":"2011-02-03","o":10.28,"h":10.36,"l":9.96,"c":9.96,"v":256300},{"d":"2011-02-04","o":9.96,"h":10.07,"l":9.88,"c":10.04,"v":228200},{"d":"2011-02-07","o":10.1,"h":10.26,"l":9.97,"c":10,"v":97200},{"d":"2011-02-08","o":10,"h":10.01,"l":9.76,"c":9.87,"v":128200},{"d":"2011-02-09","o":9.82,"h":9.94,"l":9.72,"c":9.92,"v":131000},{"d":"2011-02-10","o":9.84,"h":9.9,"l":9.65,"c":9.76,"v":148400},{"d":"2011-02-11","o":9.73,"h":10.06,"l":9.68,"c":10,"v":177700},{"d":"2011-02-14","o":9.94,"h":10.17,"l":9.87,"c":10.11,"v":125500},{"d":"2011-02-15","o":10.05,"h":10.15,"l":9.96,"c":10.01,"v":125900},{"d":"2011-02-16","o":10.05,"h":10.11,"l":9.89,"c":10.08,"v":139300},{"d":"2011-02-17","o":10.03,"h":10.21,"l":9.75,"c":9.87,"v":231500},{"d":"2011-02-18","o":10.67,"h":11.92,"l":10.67,"c":11.37,"v":1562900},{"d":"2011-02-22","o":11.13,"h":11.58,"l":10.93,"c":11.17,"v":601400},{"d":"2011-02-23","o":11.67,"h":12.34,"l":11.33,"c":11.36,"v":493800},{"d":"2011-02-24","o":11.36,"h":11.65,"l":10.96,"c":11.1,"v":326000},{"d":"2011-02-25","o":11.09,"h":11.45,"l":10.98,"c":11.36,"v":259000},{"d":"2011-02-28","o":11.4,"h":11.51,"l":10.92,"c":10.98,"v":256900},{"d":"2011-03-01","o":11,"h":11.09,"l":10.65,"c":10.71,"v":189500},{"d":"2011-03-02","o":10.75,"h":10.79,"l":10.45,"c":10.6,"v":199300},{"d":"2011-03-03","o":10.69,"h":10.69,"l":10.5,"c":10.57,"v":150400},{"d":"2011-03-04","o":10.6,"h":10.74,"l":10.5,"c":10.52,"v":110900},{"d":"2011-03-07","o":10.57,"h":10.58,"l":9.93,"c":10.18,"v":344100},{"d":"2011-03-08","o":10.16,"h":10.32,"l":10.08,"c":10.3,"v":144700},{"d":"2011-03-09","o":10.32,"h":10.61,"l":10.26,"c":10.41,"v":124900},{"d":"2011-03-10","o":10.28,"h":10.33,"l":9.93,"c":10.16,"v":203200},{"d":"2011-03-11","o":10.13,"h":10.15,"l":9.55,"c":9.78,"v":503300},{"d":"2011-03-14","o":9.67,"h":10.2,"l":9.67,"c":10.14,"v":299200},{"d":"2011-03-15","o":9.8,"h":10.02,"l":9.69,"c":9.8,"v":290900},{"d":"2011-03-16","o":9.8,"h":10.21,"l":9.72,"c":10.15,"v":384300},{"d":"2011-03-17","o":10.24,"h":10.32,"l":9.86,"c":9.86,"v":244300},{"d":"2011-03-18","o":9.91,"h":10.11,"l":9.77,"c":9.82,"v":1238200},{"d":"2011-03-21","o":9.92,"h":9.98,"l":9.52,"c":9.64,"v":269000},{"d":"2011-03-22","o":9.66,"h":9.88,"l":9.55,"c":9.82,"v":134300},{"d":"2011-03-23","o":9.83,"h":9.86,"l":9.44,"c":9.52,"v":185500},{"d":"2011-03-24","o":9.53,"h":9.67,"l":9.45,"c":9.58,"v":161500},{"d":"2011-03-25","o":9.58,"h":9.7,"l":9.25,"c":9.39,"v":252200},{"d":"2011-03-28","o":9.38,"h":9.38,"l":9.03,"c":9.22,"v":417000},{"d":"2011-03-29","o":9.24,"h":9.45,"l":9.22,"c":9.45,"v":277400},{"d":"2011-03-30","o":9.59,"h":9.98,"l":9.52,"c":9.83,"v":232500},{"d":"2011-03-31","o":9.8,"h":9.93,"l":9.43,"c":9.56,"v":205600},{"d":"2011-04-01","o":9.65,"h":9.76,"l":9.54,"c":9.72,"v":201700},{"d":"2011-04-04","o":9.76,"h":9.76,"l":9.51,"c":9.59,"v":198000},{"d":"2011-04-05","o":9.57,"h":9.81,"l":9.51,"c":9.64,"v":112600},{"d":"2011-04-06","o":9.7,"h":9.97,"l":9.64,"c":9.96,"v":206800},{"d":"2011-04-07","o":9.95,"h":10.01,"l":9.81,"c":9.97,"v":229600},{"d":"2011-04-08","o":10.02,"h":10.06,"l":9.83,"c":9.83,"v":162900},{"d":"2011-04-11","o":9.79,"h":9.86,"l":9.64,"c":9.74,"v":227900},{"d":"2011-04-12","o":9.65,"h":9.73,"l":9.52,"c":9.58,"v":169700},{"d":"2011-04-13","o":9.59,"h":9.59,"l":9.34,"c":9.43,"v":158700},{"d":"2011-04-14","o":9.35,"h":9.59,"l":9.25,"c":9.56,"v":151600},{"d":"2011-04-15","o":9.51,"h":9.63,"l":9.4,"c":9.62,"v":128400},{"d":"2011-04-18","o":9.52,"h":9.56,"l":9.42,"c":9.51,"v":99900},{"d":"2011-04-19","o":9.55,"h":9.68,"l":9.4,"c":9.49,"v":154800},{"d":"2011-04-20","o":9.6,"h":9.73,"l":9.45,"c":9.57,"v":156800},{"d":"2011-04-21","o":9.63,"h":9.63,"l":9.32,"c":9.46,"v":125300},{"d":"2011-04-25","o":9.44,"h":9.64,"l":9.36,"c":9.56,"v":142000},{"d":"2011-04-26","o":9.56,"h":9.76,"l":9.39,"c":9.66,"v":273300},{"d":"2011-04-27","o":9.64,"h":9.91,"l":9.57,"c":9.9,"v":171600},{"d":"2011-04-28","o":9.94,"h":10.02,"l":9.7,"c":10.01,"v":171900},{"d":"2011-04-29","o":10.04,"h":10.58,"l":9.93,"c":10.26,"v":311000},{"d":"2011-05-02","o":10.31,"h":10.48,"l":9.95,"c":10,"v":253400},{"d":"2011-05-03","o":9.93,"h":10.06,"l":9.62,"c":9.86,"v":626700},{"d":"2011-05-04","o":9.83,"h":9.89,"l":9.6,"c":9.7,"v":400600},{"d":"2011-05-05","o":9.61,"h":9.71,"l":9.38,"c":9.56,"v":381000},{"d":"2011-05-06","o":9.66,"h":10.09,"l":9.61,"c":9.92,"v":272000},{"d":"2011-05-09","o":9.94,"h":9.97,"l":9.76,"c":9.78,"v":151400},{"d":"2011-05-10","o":9.79,"h":10,"l":9.74,"c":10,"v":229000},{"d":"2011-05-11","o":9.95,"h":10.13,"l":9.78,"c":9.85,"v":176500},{"d":"2011-05-12","o":9.8,"h":10.24,"l":9.73,"c":10.19,"v":199800},{"d":"2011-05-13","o":10.2,"h":10.57,"l":10.09,"c":10.23,"v":216000},{"d":"2011-05-16","o":10.2,"h":10.4,"l":9.88,"c":9.92,"v":244000},{"d":"2011-05-17","o":9.85,"h":10.01,"l":9.72,"c":9.95,"v":185300},{"d":"2011-05-18","o":9.97,"h":10.03,"l":9.86,"c":9.95,"v":68500},{"d":"2011-05-19","o":10.02,"h":10.02,"l":9.82,"c":9.98,"v":148300},{"d":"2011-05-20","o":9.92,"h":10.09,"l":9.8,"c":9.95,"v":180500},{"d":"2011-05-23","o":9.9,"h":9.9,"l":9.55,"c":9.6,"v":408300},{"d":"2011-05-24","o":9.6,"h":9.66,"l":9.54,"c":9.55,"v":209000},{"d":"2011-05-25","o":9.52,"h":9.87,"l":9.52,"c":9.68,"v":262300},{"d":"2011-05-26","o":9.68,"h":9.95,"l":9.6,"c":9.93,"v":112900},{"d":"2011-05-27","o":9.99,"h":10.3,"l":9.99,"c":10.3,"v":111200},{"d":"2011-05-31","o":10.32,"h":10.51,"l":10.14,"c":10.47,"v":319300},{"d":"2011-06-01","o":10.43,"h":10.59,"l":10.2,"c":10.2,"v":209900},{"d":"2011-06-02","o":10.19,"h":10.36,"l":9.95,"c":10.11,"v":156200},{"d":"2011-06-03","o":9.96,"h":10.08,"l":9.81,"c":9.82,"v":205100},{"d":"2011-06-06","o":9.85,"h":9.97,"l":9.55,"c":9.63,"v":233800},{"d":"2011-06-07","o":9.72,"h":9.76,"l":9.54,"c":9.67,"v":118300},{"d":"2011-06-08","o":9.59,"h":9.71,"l":9.42,"c":9.59,"v":236700},{"d":"2011-06-09","o":9.6,"h":9.6,"l":9.2,"c":9.3,"v":163600},{"d":"2011-06-10","o":9.25,"h":9.3,"l":9,"c":9,"v":214400},{"d":"2011-06-13","o":9.02,"h":9.34,"l":9.02,"c":9.31,"v":208900},{"d":"2011-06-14","o":9.38,"h":9.39,"l":9.2,"c":9.27,"v":156300},{"d":"2011-06-15","o":9.17,"h":9.23,"l":9.12,"c":9.15,"v":128900},{"d":"2011-06-16","o":9.14,"h":9.4,"l":9.11,"c":9.4,"v":151400},{"d":"2011-06-17","o":9.42,"h":9.45,"l":9,"c":9.03,"v":680500},{"d":"2011-06-20","o":9.03,"h":9.09,"l":8.86,"c":8.98,"v":273000},{"d":"2011-06-21","o":9,"h":9.11,"l":8.94,"c":9.06,"v":181500},{"d":"2011-06-22","o":9.03,"h":9.2,"l":8.95,"c":9.09,"v":126900},{"d":"2011-06-23","o":9.02,"h":9.11,"l":8.88,"c":9.07,"v":103800},{"d":"2011-06-24","o":9.07,"h":9.1,"l":8.92,"c":8.98,"v":322400},{"d":"2011-06-27","o":8.97,"h":9.24,"l":8.8,"c":9.19,"v":94000},{"d":"2011-06-28","o":9.24,"h":9.36,"l":9.1,"c":9.31,"v":125200},{"d":"2011-06-29","o":9.31,"h":9.38,"l":9.14,"c":9.25,"v":91500},{"d":"2011-06-30","o":9.28,"h":9.39,"l":9.28,"c":9.37,"v":132000},{"d":"2011-07-01","o":9.39,"h":9.4,"l":9.21,"c":9.4,"v":142600},{"d":"2011-07-05","o":9.34,"h":9.37,"l":9.28,"c":9.35,"v":112400},{"d":"2011-07-06","o":9.32,"h":9.4,"l":9.27,"c":9.4,"v":84700},{"d":"2011-07-07","o":9.44,"h":9.45,"l":9.4,"c":9.45,"v":131300},{"d":"2011-07-08","o":9.39,"h":9.47,"l":9.39,"c":9.44,"v":117500},{"d":"2011-07-11","o":9.34,"h":9.46,"l":9.33,"c":9.44,"v":105900},{"d":"2011-07-12","o":9.5,"h":9.78,"l":9.43,"c":9.75,"v":259900},{"d":"2011-07-13","o":9.77,"h":10.09,"l":9.75,"c":9.99,"v":178900},{"d":"2011-07-14","o":10,"h":10.21,"l":9.92,"c":10.15,"v":165500},{"d":"2011-07-15","o":10.16,"h":10.37,"l":10.12,"c":10.26,"v":344100},{"d":"2011-07-18","o":10.21,"h":10.21,"l":9.8,"c":9.87,"v":138100},{"d":"2011-07-19","o":9.89,"h":9.95,"l":9.72,"c":9.76,"v":245600},{"d":"2011-07-20","o":9.76,"h":9.87,"l":9.66,"c":9.81,"v":79700},{"d":"2011-07-21","o":9.84,"h":10.2,"l":9.76,"c":10.12,"v":126200},{"d":"2011-07-22","o":10.15,"h":10.25,"l":9.88,"c":9.89,"v":128100},{"d":"2011-07-25","o":9.78,"h":9.83,"l":9.65,"c":9.7,"v":126700},{"d":"2011-07-26","o":9.69,"h":9.73,"l":9.54,"c":9.56,"v":96500},{"d":"2011-07-27","o":9.5,"h":9.59,"l":9.4,"c":9.4,"v":193600},{"d":"2011-07-28","o":9.4,"h":9.55,"l":9.34,"c":9.44,"v":121100},{"d":"2011-07-29","o":9.39,"h":9.48,"l":9.28,"c":9.38,"v":162700},{"d":"2011-08-01","o":9.48,"h":9.78,"l":9.28,"c":9.4,"v":199700},{"d":"2011-08-02","o":9.39,"h":9.84,"l":9.02,"c":9.04,"v":245400},{"d":"2011-08-03","o":9.02,"h":9.08,"l":8.4,"c":8.44,"v":324100},{"d":"2011-08-04","o":8.36,"h":8.49,"l":7.67,"c":7.69,"v":260600},{"d":"2011-08-05","o":7.74,"h":7.88,"l":6.99,"c":7.56,"v":457200},{"d":"2011-08-08","o":7.35,"h":7.5,"l":6.91,"c":6.91,"v":353000},{"d":"2011-08-09","o":7.08,"h":7.33,"l":6.54,"c":7.15,"v":370000},{"d":"2011-08-10","o":7.03,"h":7.23,"l":6.34,"c":6.37,"v":392800},{"d":"2011-08-11","o":6.41,"h":7.11,"l":6.32,"c":7,"v":345600},{"d":"2011-08-12","o":7.07,"h":7.28,"l":6.87,"c":6.9,"v":257000},{"d":"2011-08-15","o":6.98,"h":7.37,"l":6.98,"c":7.34,"v":175100},{"d":"2011-08-16","o":7.71,"h":7.75,"l":7.16,"c":7.19,"v":319600},{"d":"2011-08-17","o":7.2,"h":7.41,"l":7.04,"c":7.17,"v":168000},{"d":"2011-08-18","o":6.97,"h":7.02,"l":6.65,"c":6.65,"v":271700},{"d":"2011-08-19","o":6.55,"h":6.86,"l":6.55,"c":6.62,"v":149800},{"d":"2011-08-22","o":6.77,"h":6.93,"l":6.41,"c":6.47,"v":183800},{"d":"2011-08-23","o":6.52,"h":6.86,"l":6.42,"c":6.85,"v":240300},{"d":"2011-08-24","o":6.81,"h":7.18,"l":6.68,"c":6.9,"v":152200},{"d":"2011-08-25","o":6.95,"h":7.05,"l":6.61,"c":6.68,"v":169900},{"d":"2011-08-26","o":6.63,"h":6.88,"l":6.52,"c":6.76,"v":101800},{"d":"2011-08-29","o":6.85,"h":7.21,"l":6.79,"c":7.19,"v":123300},{"d":"2011-08-30","o":7.15,"h":7.22,"l":6.97,"c":7.17,"v":149400},{"d":"2011-08-31","o":7.19,"h":7.31,"l":6.91,"c":6.98,"v":219500},{"d":"2011-09-01","o":7,"h":7,"l":6.72,"c":6.8,"v":253000},{"d":"2011-09-02","o":6.68,"h":6.8,"l":6.49,"c":6.52,"v":310800},{"d":"2011-09-06","o":6.32,"h":6.63,"l":6.32,"c":6.45,"v":268100},{"d":"2011-09-07","o":6.58,"h":6.87,"l":6.51,"c":6.81,"v":203500},{"d":"2011-09-08","o":6.76,"h":6.93,"l":6.61,"c":6.66,"v":172900},{"d":"2011-09-09","o":6.58,"h":6.62,"l":6.31,"c":6.38,"v":288600},{"d":"2011-09-12","o":6.28,"h":6.76,"l":6.28,"c":6.58,"v":307600},{"d":"2011-09-13","o":6.76,"h":7.29,"l":6.61,"c":7.25,"v":419700},{"d":"2011-09-14","o":7.29,"h":7.5,"l":7,"c":7.36,"v":326600},{"d":"2011-09-15","o":7.44,"h":7.48,"l":7.32,"c":7.43,"v":166600},{"d":"2011-09-16","o":7.48,"h":7.5,"l":7.19,"c":7.48,"v":849500},{"d":"2011-09-19","o":7.32,"h":7.46,"l":6.9,"c":6.97,"v":188600},{"d":"2011-09-20","o":7.03,"h":7.23,"l":6.92,"c":6.93,"v":296000},{"d":"2011-09-21","o":6.94,"h":7.1,"l":6.91,"c":6.92,"v":220200},{"d":"2011-09-22","o":6.71,"h":6.92,"l":6.62,"c":6.72,"v":327600},{"d":"2011-09-23","o":6.68,"h":6.96,"l":6.61,"c":6.8,"v":279500},{"d":"2011-09-26","o":6.87,"h":6.87,"l":6.6,"c":6.7,"v":142100},{"d":"2011-09-27","o":6.85,"h":6.98,"l":6.76,"c":6.85,"v":608200},{"d":"2011-09-28","o":6.87,"h":6.9,"l":6.61,"c":6.65,"v":379000},{"d":"2011-09-29","o":6.77,"h":6.82,"l":6.5,"c":6.7,"v":171700},{"d":"2011-09-30","o":6.58,"h":6.77,"l":6.53,"c":6.57,"v":262600},{"d":"2011-10-03","o":6.5,"h":6.7,"l":6,"c":6,"v":356900},{"d":"2011-10-04","o":5.93,"h":6.5,"l":5.88,"c":6.46,"v":427800},{"d":"2011-10-05","o":6.48,"h":6.7,"l":6.38,"c":6.61,"v":271400},{"d":"2011-10-06","o":6.58,"h":6.58,"l":6.33,"c":6.54,"v":287500},{"d":"2011-10-07","o":6.56,"h":6.59,"l":6.39,"c":6.43,"v":197300},{"d":"2011-10-10","o":6.55,"h":6.7,"l":6.41,"c":6.69,"v":161400},{"d":"2011-10-11","o":6.65,"h":6.85,"l":6.6,"c":6.78,"v":227100},{"d":"2011-10-12","o":6.85,"h":7.05,"l":6.74,"c":7.02,"v":192900},{"d":"2011-10-13","o":6.95,"h":7.15,"l":6.94,"c":7.13,"v":158000},{"d":"2011-10-14","o":7.25,"h":7.53,"l":7.17,"c":7.51,"v":300300},{"d":"2011-10-17","o":7.47,"h":7.47,"l":7.06,"c":7.09,"v":229400},{"d":"2011-10-18","o":7.11,"h":7.59,"l":7.03,"c":7.54,"v":206000},{"d":"2011-10-19","o":7.57,"h":7.65,"l":7.27,"c":7.32,"v":126200},{"d":"2011-10-20","o":7.32,"h":7.42,"l":7.11,"c":7.36,"v":140100},{"d":"2011-10-21","o":7.51,"h":7.68,"l":7.39,"c":7.54,"v":241600},{"d":"2011-10-24","o":7.58,"h":7.84,"l":7.51,"c":7.83,"v":338700},{"d":"2011-10-25","o":7.8,"h":7.9,"l":7.47,"c":7.51,"v":314700},{"d":"2011-10-26","o":7.65,"h":7.88,"l":7.48,"c":7.83,"v":250100},{"d":"2011-10-27","o":8.08,"h":8.52,"l":7.95,"c":8.51,"v":403400},{"d":"2011-10-28","o":8.46,"h":8.62,"l":8.41,"c":8.54,"v":271100},{"d":"2011-10-31","o":8.38,"h":8.38,"l":8.11,"c":8.12,"v":258800},{"d":"2011-11-01","o":7.93,"h":8.04,"l":7.61,"c":7.73,"v":407500},{"d":"2011-11-02","o":7.95,"h":8.28,"l":7.6,"c":7.78,"v":263800},{"d":"2011-11-03","o":7.91,"h":8.16,"l":7.69,"c":8.11,"v":279900},{"d":"2011-11-04","o":7.99,"h":8,"l":7.8,"c":7.9,"v":225400},{"d":"2011-11-07","o":7.9,"h":7.98,"l":7.55,"c":7.84,"v":292600},{"d":"2011-11-08","o":7.91,"h":7.97,"l":7.66,"c":7.68,"v":329000},{"d":"2011-11-09","o":7.45,"h":7.7,"l":7.33,"c":7.34,"v":278400},{"d":"2011-11-10","o":7.44,"h":7.44,"l":7.02,"c":7.16,"v":410000},{"d":"2011-11-11","o":7.23,"h":7.43,"l":7.15,"c":7.26,"v":163700},{"d":"2011-11-14","o":7.25,"h":7.25,"l":7,"c":7.05,"v":345600},{"d":"2011-11-15","o":7.01,"h":7.13,"l":6.9,"c":6.93,"v":308700},{"d":"2011-11-16","o":6.85,"h":6.92,"l":6.68,"c":6.74,"v":253000},{"d":"2011-11-17","o":6.72,"h":7,"l":6.65,"c":6.96,"v":285400},{"d":"2011-11-18","o":7,"h":7.33,"l":7,"c":7.21,"v":478200},{"d":"2011-11-21","o":7.13,"h":7.29,"l":6.97,"c":7.06,"v":165700},{"d":"2011-11-22","o":7.07,"h":7.07,"l":6.76,"c":6.76,"v":340700},{"d":"2011-11-23","o":6.7,"h":6.7,"l":6.5,"c":6.5,"v":370400},{"d":"2011-11-25","o":6.5,"h":6.66,"l":6.5,"c":6.5,"v":214200},{"d":"2011-11-28","o":6.73,"h":6.87,"l":6.56,"c":6.77,"v":375400},{"d":"2011-11-29","o":6.77,"h":6.87,"l":6.54,"c":6.6,"v":421800},{"d":"2011-11-30","o":6.88,"h":7.14,"l":6.75,"c":7.1,"v":469400},{"d":"2011-12-01","o":7.06,"h":7.06,"l":6.87,"c":6.87,"v":379500},{"d":"2011-12-02","o":6.92,"h":7,"l":6.75,"c":6.81,"v":243200},{"d":"2011-12-05","o":6.94,"h":7.02,"l":6.82,"c":6.89,"v":244800},{"d":"2011-12-06","o":6.89,"h":7.04,"l":6.75,"c":6.97,"v":169300},{"d":"2011-12-07","o":6.93,"h":7.12,"l":6.75,"c":7.07,"v":187700},{"d":"2011-12-08","o":7,"h":7.19,"l":6.82,"c":6.87,"v":221200},{"d":"2011-12-09","o":6.89,"h":7.16,"l":6.88,"c":7.09,"v":164300},{"d":"2011-12-12","o":7.01,"h":7.26,"l":7,"c":7.24,"v":260900},{"d":"2011-12-13","o":7.29,"h":7.37,"l":7.12,"c":7.16,"v":201900},{"d":"2011-12-14","o":7.07,"h":7.37,"l":7.03,"c":7.37,"v":353800},{"d":"2011-12-15","o":7.52,"h":7.92,"l":7.5,"c":7.9,"v":720400},{"d":"2011-12-16","o":7.96,"h":8.06,"l":7.73,"c":7.76,"v":511500},{"d":"2011-12-19","o":7.8,"h":7.93,"l":7.61,"c":7.62,"v":145800},{"d":"2011-12-20","o":7.81,"h":7.93,"l":7.71,"c":7.91,"v":319300},{"d":"2011-12-21","o":7.87,"h":8.16,"l":7.69,"c":8.16,"v":244500},{"d":"2011-12-22","o":8.17,"h":8.24,"l":8.01,"c":8.04,"v":242700},{"d":"2011-12-23","o":8.07,"h":8.23,"l":7.93,"c":8.19,"v":78300},{"d":"2011-12-27","o":8.13,"h":8.25,"l":8.03,"c":8.12,"v":144300},{"d":"2011-12-28","o":8.11,"h":8.14,"l":7.88,"c":7.99,"v":106400},{"d":"2011-12-29","o":7.99,"h":8.24,"l":7.97,"c":8.22,"v":153700},{"d":"2011-12-30","o":8.2,"h":8.42,"l":8.07,"c":8.15,"v":237700},{"d":"2012-01-03","o":8.33,"h":8.75,"l":8.33,"c":8.66,"v":357800},{"d":"2012-01-04","o":8.85,"h":8.98,"l":8.62,"c":8.65,"v":241100},{"d":"2012-01-05","o":8.65,"h":8.75,"l":8.55,"c":8.65,"v":230900},{"d":"2012-01-06","o":8.65,"h":8.83,"l":8.65,"c":8.67,"v":216600},{"d":"2012-01-09","o":8.76,"h":8.92,"l":8.7,"c":8.85,"v":171500},{"d":"2012-01-10","o":9.01,"h":9.11,"l":8.9,"c":9,"v":298800},{"d":"2012-01-11","o":9,"h":9.29,"l":8.85,"c":9.26,"v":404700},{"d":"2012-01-12","o":9.28,"h":10.34,"l":9.25,"c":10.08,"v":1061400},{"d":"2012-01-13","o":10.01,"h":10.16,"l":9.68,"c":9.88,"v":336800},{"d":"2012-01-17","o":9.95,"h":10.57,"l":9.81,"c":10.47,"v":534400},{"d":"2012-01-18","o":10.46,"h":10.46,"l":9.79,"c":10.3,"v":405900},{"d":"2012-01-19","o":10.32,"h":10.35,"l":10.13,"c":10.26,"v":296800},{"d":"2012-01-20","o":10.15,"h":10.66,"l":10.06,"c":10.34,"v":473300},{"d":"2012-01-23","o":10.37,"h":10.66,"l":10.3,"c":10.5,"v":241900},{"d":"2012-01-24","o":10.45,"h":10.76,"l":9.82,"c":10.7,"v":297200},{"d":"2012-01-25","o":10.7,"h":10.97,"l":10.61,"c":10.89,"v":207400},{"d":"2012-01-26","o":10.9,"h":11,"l":10.61,"c":10.8,"v":375100},{"d":"2012-01-27","o":10.74,"h":11.17,"l":10.65,"c":10.91,"v":422600},{"d":"2012-01-30","o":10.84,"h":11.27,"l":10.81,"c":11.16,"v":226000},{"d":"2012-01-31","o":11.17,"h":11.7,"l":11.14,"c":11.56,"v":421900},{"d":"2012-02-01","o":11.64,"h":12.13,"l":11.55,"c":12.08,"v":650100},{"d":"2012-02-02","o":12.1,"h":12.65,"l":12.06,"c":12.6,"v":635000},{"d":"2012-02-03","o":12.87,"h":13.23,"l":12.6,"c":13.01,"v":701500},{"d":"2012-02-06","o":12.98,"h":13.25,"l":12.93,"c":13.13,"v":313700},{"d":"2012-02-07","o":13.1,"h":13.1,"l":12.74,"c":12.95,"v":480700},{"d":"2012-02-08","o":13.02,"h":13.15,"l":12.72,"c":13.05,"v":569500},{"d":"2012-02-09","o":13.06,"h":13.11,"l":12.57,"c":13.05,"v":342600},{"d":"2012-02-10","o":12.6,"h":12.79,"l":11.72,"c":12.15,"v":724400},{"d":"2012-02-13","o":12.31,"h":12.43,"l":12.17,"c":12.39,"v":405300},{"d":"2012-02-14","o":11.71,"h":11.73,"l":10.97,"c":10.98,"v":1115000},{"d":"2012-02-15","o":11.16,"h":12.99,"l":11.05,"c":12.55,"v":3779800},{"d":"2012-02-16","o":12.53,"h":12.87,"l":12.43,"c":12.61,"v":622000},{"d":"2012-02-17","o":12.67,"h":12.67,"l":12.08,"c":12.2,"v":420900},{"d":"2012-02-21","o":12.22,"h":12.44,"l":11.62,"c":11.98,"v":709300},{"d":"2012-02-22","o":11.92,"h":12.04,"l":11.59,"c":11.95,"v":414800},{"d":"2012-02-23","o":11.95,"h":12.82,"l":11.87,"c":12.76,"v":507900},{"d":"2012-02-24","o":12.93,"h":13.71,"l":12.54,"c":13.42,"v":848300},{"d":"2012-02-27","o":13.42,"h":13.75,"l":13.38,"c":13.58,"v":573800},{"d":"2012-02-28","o":13.59,"h":13.66,"l":13.39,"c":13.52,"v":738500},{"d":"2012-02-29","o":13.53,"h":13.73,"l":13.18,"c":13.34,"v":1369700},{"d":"2012-03-01","o":13.38,"h":13.73,"l":13.04,"c":13.64,"v":467100},{"d":"2012-03-02","o":13.58,"h":13.66,"l":12.48,"c":12.51,"v":534500},{"d":"2012-03-05","o":12.52,"h":12.67,"l":12.31,"c":12.65,"v":549900},{"d":"2012-03-06","o":12.49,"h":12.57,"l":11.6,"c":11.68,"v":439800},{"d":"2012-03-07","o":11.7,"h":12.05,"l":11.69,"c":12.02,"v":486900},{"d":"2012-03-08","o":12.15,"h":12.24,"l":11.96,"c":12.14,"v":209600},{"d":"2012-03-09","o":12.12,"h":12.35,"l":12.01,"c":12.18,"v":259600},{"d":"2012-03-12","o":12.21,"h":12.32,"l":11.82,"c":11.95,"v":273600},{"d":"2012-03-13","o":12.02,"h":12.05,"l":11.75,"c":12,"v":240500},{"d":"2012-03-14","o":11.96,"h":12.07,"l":11.75,"c":11.79,"v":158100},{"d":"2012-03-15","o":11.84,"h":12.16,"l":11.8,"c":12,"v":234800},{"d":"2012-03-16","o":12.03,"h":12.17,"l":11.54,"c":11.59,"v":1312700},{"d":"2012-03-19","o":11.52,"h":12.13,"l":11.51,"c":12.09,"v":278000},{"d":"2012-03-20","o":11.99,"h":11.99,"l":11.49,"c":11.58,"v":241400},{"d":"2012-03-21","o":11.61,"h":11.65,"l":11.38,"c":11.45,"v":166200},{"d":"2012-03-22","o":11.35,"h":11.35,"l":11,"c":11.3,"v":299200},{"d":"2012-03-23","o":11.34,"h":11.43,"l":11.1,"c":11.34,"v":240700},{"d":"2012-03-26","o":11.47,"h":11.64,"l":11.31,"c":11.39,"v":520800},{"d":"2012-03-27","o":11.41,"h":11.58,"l":11.28,"c":11.33,"v":320900},{"d":"2012-03-28","o":11.38,"h":11.64,"l":11.1,"c":11.35,"v":213200},{"d":"2012-03-29","o":11.26,"h":11.36,"l":11.01,"c":11.27,"v":172200},{"d":"2012-03-30","o":11.35,"h":11.55,"l":11.01,"c":11.07,"v":370400},{"d":"2012-04-02","o":11.05,"h":11.37,"l":10.95,"c":11.1,"v":508300},{"d":"2012-04-03","o":11.11,"h":11.22,"l":10.75,"c":10.82,"v":209900},{"d":"2012-04-04","o":10.68,"h":10.82,"l":10.17,"c":10.36,"v":489400},{"d":"2012-04-05","o":10.31,"h":10.72,"l":10.31,"c":10.64,"v":282100},{"d":"2012-04-09","o":10.33,"h":10.54,"l":9.96,"c":10.29,"v":684800},{"d":"2012-04-10","o":10.28,"h":10.35,"l":9.99,"c":10,"v":553800},{"d":"2012-04-11","o":10.14,"h":10.33,"l":10.1,"c":10.28,"v":209500},{"d":"2012-04-12","o":10.27,"h":10.5,"l":10.23,"c":10.33,"v":209000},{"d":"2012-04-13","o":10.26,"h":10.3,"l":9.91,"c":10.02,"v":363700},{"d":"2012-04-16","o":10.11,"h":10.17,"l":9.84,"c":10.01,"v":505600},{"d":"2012-04-17","o":10.11,"h":10.3,"l":9.99,"c":10.14,"v":244900},{"d":"2012-04-18","o":10.05,"h":10.15,"l":9.95,"c":10,"v":116100},{"d":"2012-04-19","o":10.05,"h":10.44,"l":9.97,"c":10,"v":173000},{"d":"2012-04-20","o":10.76,"h":10.76,"l":10.29,"c":10.62,"v":347200},{"d":"2012-04-23","o":10.51,"h":10.82,"l":10.4,"c":10.66,"v":327600},{"d":"2012-04-24","o":10.69,"h":11.26,"l":10.6,"c":11.19,"v":380500},{"d":"2012-04-25","o":11.39,"h":11.92,"l":11.31,"c":11.55,"v":495400},{"d":"2012-04-26","o":11.49,"h":11.71,"l":11.42,"c":11.63,"v":394900},{"d":"2012-04-27","o":11.69,"h":11.75,"l":11.4,"c":11.67,"v":204000},{"d":"2012-04-30","o":11.66,"h":11.87,"l":11.27,"c":11.39,"v":283500},{"d":"2012-05-01","o":11.34,"h":11.53,"l":11.15,"c":11.17,"v":300000},{"d":"2012-05-02","o":10.95,"h":11.06,"l":10.64,"c":10.75,"v":379200},{"d":"2012-05-03","o":10.7,"h":10.72,"l":10.19,"c":10.29,"v":321400},{"d":"2012-05-04","o":10.39,"h":10.49,"l":9.69,"c":9.78,"v":366200},{"d":"2012-05-07","o":9.75,"h":10.07,"l":9.55,"c":9.97,"v":356700},{"d":"2012-05-08","o":10.25,"h":10.72,"l":10.14,"c":10.61,"v":597700},{"d":"2012-05-09","o":10.38,"h":10.78,"l":10.2,"c":10.6,"v":279300},{"d":"2012-05-10","o":10.72,"h":10.78,"l":10.46,"c":10.7,"v":337000},{"d":"2012-05-11","o":10.59,"h":10.8,"l":10.54,"c":10.69,"v":266200},{"d":"2012-05-14","o":10.53,"h":10.7,"l":10.37,"c":10.61,"v":196000},{"d":"2012-05-15","o":10.57,"h":10.59,"l":10.36,"c":10.47,"v":200300},{"d":"2012-05-16","o":10.5,"h":10.58,"l":10.27,"c":10.29,"v":213000},{"d":"2012-05-17","o":10.27,"h":10.39,"l":9.85,"c":10,"v":243000},{"d":"2012-05-18","o":9.99,"h":10.05,"l":9.51,"c":9.91,"v":490000},{"d":"2012-05-21","o":9.95,"h":10.13,"l":9.8,"c":10.07,"v":329200},{"d":"2012-05-22","o":10.09,"h":10.4,"l":9.93,"c":10.06,"v":311400},{"d":"2012-05-23","o":10,"h":10.35,"l":9.78,"c":10.3,"v":219000},{"d":"2012-05-24","o":10.31,"h":10.47,"l":10.12,"c":10.43,"v":124200},{"d":"2012-05-25","o":10.42,"h":10.5,"l":10.25,"c":10.43,"v":108200},{"d":"2012-05-29","o":10.25,"h":10.34,"l":9.97,"c":10.13,"v":329200},{"d":"2012-05-30","o":10.01,"h":10.33,"l":9.99,"c":10.04,"v":692500},{"d":"2012-05-31","o":10.04,"h":10.31,"l":9.98,"c":10.24,"v":389900},{"d":"2012-06-01","o":9.99,"h":10.17,"l":9.94,"c":10.09,"v":400000},{"d":"2012-06-04","o":10.2,"h":10.46,"l":10.1,"c":10.42,"v":189500},{"d":"2012-06-05","o":10.35,"h":10.86,"l":10.31,"c":10.66,"v":336500},{"d":"2012-06-06","o":10.75,"h":11.12,"l":10.75,"c":11.05,"v":240600},{"d":"2012-06-07","o":11.23,"h":11.23,"l":10.85,"c":11,"v":314000},{"d":"2012-06-08","o":10.94,"h":11.45,"l":10.9,"c":11.35,"v":215700},{"d":"2012-06-11","o":11.46,"h":11.46,"l":10.99,"c":11.03,"v":286500},{"d":"2012-06-12","o":11.06,"h":11.56,"l":10.91,"c":11.54,"v":357300},{"d":"2012-06-13","o":11.46,"h":11.75,"l":11.3,"c":11.43,"v":450100},{"d":"2012-06-14","o":11.43,"h":11.66,"l":11.3,"c":11.63,"v":192700},{"d":"2012-06-15","o":11.6,"h":11.83,"l":11.38,"c":11.58,"v":516900},{"d":"2012-06-18","o":11.52,"h":11.86,"l":11.43,"c":11.75,"v":305100},{"d":"2012-06-19","o":11.79,"h":11.96,"l":11.2,"c":11.73,"v":251000},{"d":"2012-06-20","o":11.72,"h":11.77,"l":11.49,"c":11.66,"v":176100},{"d":"2012-06-21","o":11.61,"h":11.85,"l":11.28,"c":11.33,"v":207500},{"d":"2012-06-22","o":11.45,"h":11.79,"l":11.41,"c":11.76,"v":374300},{"d":"2012-06-25","o":11.52,"h":11.76,"l":11.34,"c":11.64,"v":138200},{"d":"2012-06-26","o":11.61,"h":11.95,"l":11.5,"c":11.87,"v":241900},{"d":"2012-06-27","o":11.76,"h":12.04,"l":11.64,"c":12.01,"v":136300},{"d":"2012-06-28","o":11.95,"h":12.05,"l":11.26,"c":11.49,"v":201800},{"d":"2012-06-29","o":11.79,"h":11.98,"l":11.59,"c":11.65,"v":186500},{"d":"2012-07-02","o":11.64,"h":12.13,"l":11.64,"c":12.13,"v":250300},{"d":"2012-07-03","o":12.09,"h":12.58,"l":12.07,"c":12.57,"v":124100},{"d":"2012-07-05","o":12.48,"h":12.83,"l":12.45,"c":12.81,"v":208600},{"d":"2012-07-06","o":12.67,"h":12.87,"l":12.55,"c":12.87,"v":120000},{"d":"2012-07-09","o":12.86,"h":12.94,"l":12.67,"c":12.94,"v":182000},{"d":"2012-07-10","o":13,"h":13.21,"l":12.83,"c":13.12,"v":267500},{"d":"2012-07-11","o":13.11,"h":13.11,"l":11.78,"c":12.3,"v":486900},{"d":"2012-07-12","o":12.4,"h":12.54,"l":12,"c":12.43,"v":312900},{"d":"2012-07-13","o":12.47,"h":12.67,"l":12.36,"c":12.52,"v":221400},{"d":"2012-07-16","o":13.7,"h":19.26,"l":13.32,"c":19.16,"v":9609400},{"d":"2012-07-17","o":18.96,"h":19.97,"l":18.02,"c":18.64,"v":4003600},{"d":"2012-07-18","o":18.37,"h":18.97,"l":18.31,"c":18.72,"v":901400},{"d":"2012-07-19","o":18.74,"h":19.19,"l":18.65,"c":18.76,"v":1253500},{"d":"2012-07-20","o":18.52,"h":18.86,"l":18.45,"c":18.74,"v":563900},{"d":"2012-07-23","o":18.45,"h":18.92,"l":18.15,"c":18.66,"v":363800},{"d":"2012-07-24","o":18.55,"h":18.65,"l":18.36,"c":18.47,"v":418600},{"d":"2012-07-25","o":18.45,"h":18.9,"l":18.38,"c":18.77,"v":194800},{"d":"2012-07-26","o":18.98,"h":19.3,"l":18.75,"c":18.96,"v":610600},{"d":"2012-07-27","o":19.09,"h":20.63,"l":18.86,"c":20.22,"v":515100},{"d":"2012-07-30","o":20.17,"h":20.32,"l":19.06,"c":19.11,"v":724500},{"d":"2012-07-31","o":18.79,"h":19.21,"l":17.92,"c":18.69,"v":873100},{"d":"2012-08-01","o":18.81,"h":19.11,"l":17.97,"c":18.1,"v":446200},{"d":"2012-08-02","o":18.01,"h":18.01,"l":17.22,"c":17.4,"v":734700},{"d":"2012-08-03","o":17.81,"h":18.22,"l":17.69,"c":18.03,"v":575100},{"d":"2012-08-06","o":18.35,"h":18.82,"l":18.25,"c":18.44,"v":442700},{"d":"2012-08-07","o":17.39,"h":18.21,"l":16.95,"c":18.18,"v":954800},{"d":"2012-08-08","o":18.14,"h":18.42,"l":17.6,"c":17.87,"v":448900},{"d":"2012-08-09","o":17.81,"h":18.01,"l":17.5,"c":17.91,"v":306700},{"d":"2012-08-10","o":17.88,"h":18,"l":17.23,"c":17.26,"v":590400},{"d":"2012-08-13","o":17.25,"h":17.32,"l":16.92,"c":17.14,"v":527900},{"d":"2012-08-14","o":17.21,"h":17.29,"l":16.8,"c":17,"v":279500},{"d":"2012-08-15","o":16.99,"h":17.88,"l":16.92,"c":17.67,"v":321900},{"d":"2012-08-16","o":17.61,"h":17.96,"l":17.35,"c":17.75,"v":241700},{"d":"2012-08-17","o":17.71,"h":17.81,"l":17.39,"c":17.55,"v":293800},{"d":"2012-08-20","o":17.55,"h":17.83,"l":17.33,"c":17.6,"v":269000},{"d":"2012-08-21","o":17.73,"h":18.13,"l":17.61,"c":17.94,"v":244800},{"d":"2012-08-22","o":17.85,"h":18.11,"l":17.53,"c":17.85,"v":259500},{"d":"2012-08-23","o":17.8,"h":17.85,"l":17.45,"c":17.56,"v":154900},{"d":"2012-08-24","o":17.5,"h":17.94,"l":17.3,"c":17.74,"v":140800},{"d":"2012-08-27","o":17.79,"h":17.94,"l":17.5,"c":17.74,"v":84300},{"d":"2012-08-28","o":17.74,"h":18.6,"l":17.74,"c":18.18,"v":460500},{"d":"2012-08-29","o":18.24,"h":18.74,"l":18.24,"c":18.45,"v":324000},{"d":"2012-08-30","o":18.39,"h":18.6,"l":18.3,"c":18.44,"v":345100},{"d":"2012-08-31","o":18.6,"h":18.6,"l":18.13,"c":18.29,"v":173900},{"d":"2012-09-04","o":18.32,"h":18.54,"l":17.81,"c":18.5,"v":260200},{"d":"2012-09-05","o":18.44,"h":18.67,"l":18.07,"c":18.27,"v":242600},{"d":"2012-09-06","o":18.42,"h":18.44,"l":17.68,"c":18.37,"v":370400},{"d":"2012-09-07","o":18.46,"h":18.99,"l":18.37,"c":18.93,"v":443400},{"d":"2012-09-10","o":18.85,"h":19,"l":18.51,"c":18.65,"v":350200},{"d":"2012-09-11","o":18.7,"h":18.93,"l":18.52,"c":18.81,"v":387400},{"d":"2012-09-12","o":18.8,"h":19.93,"l":18.77,"c":19.75,"v":642400},{"d":"2012-09-13","o":19.69,"h":20.23,"l":19.49,"c":20.19,"v":627400},{"d":"2012-09-14","o":20.21,"h":20.95,"l":20.21,"c":20.87,"v":427600},{"d":"2012-09-17","o":20.74,"h":21.38,"l":20.48,"c":20.99,"v":594200},{"d":"2012-09-18","o":20.9,"h":21,"l":20.5,"c":20.7,"v":175400},{"d":"2012-09-19","o":20.7,"h":20.74,"l":19.36,"c":19.82,"v":680300},{"d":"2012-09-20","o":19.71,"h":20.25,"l":19.71,"c":20.23,"v":302900},{"d":"2012-09-21","o":19.89,"h":20.05,"l":19.47,"c":19.61,"v":1092700},{"d":"2012-09-24","o":19.48,"h":19.85,"l":19.47,"c":19.64,"v":228100},{"d":"2012-09-25","o":19.73,"h":19.84,"l":19.29,"c":19.38,"v":311400},{"d":"2012-09-26","o":19.4,"h":19.66,"l":18.79,"c":18.95,"v":408400},{"d":"2012-09-27","o":19,"h":19.5,"l":18.86,"c":19.2,"v":217200},{"d":"2012-09-28","o":19.07,"h":19.34,"l":18.78,"c":18.79,"v":192800},{"d":"2012-10-01","o":18.81,"h":19.32,"l":18.45,"c":18.85,"v":241800},{"d":"2012-10-02","o":18.98,"h":18.98,"l":18.44,"c":18.87,"v":161200},{"d":"2012-10-03","o":18.96,"h":19.21,"l":18.8,"c":18.91,"v":155200},{"d":"2012-10-04","o":19.02,"h":19.15,"l":18.5,"c":18.77,"v":121800},{"d":"2012-10-05","o":18.84,"h":19.27,"l":18.81,"c":19.04,"v":117600},{"d":"2012-10-08","o":18.93,"h":19.11,"l":18.69,"c":18.94,"v":134400},{"d":"2012-10-09","o":18.96,"h":18.96,"l":17.89,"c":17.94,"v":175900},{"d":"2012-10-10","o":17.98,"h":18.03,"l":17.49,"c":17.7,"v":204500},{"d":"2012-10-11","o":17.87,"h":18.74,"l":17.87,"c":18.73,"v":221100},{"d":"2012-10-12","o":18.75,"h":18.92,"l":18.2,"c":18.41,"v":231500},{"d":"2012-10-15","o":18.43,"h":18.74,"l":18.25,"c":18.47,"v":123100},{"d":"2012-10-16","o":18.5,"h":18.65,"l":18,"c":18.07,"v":180700},{"d":"2012-10-17","o":18.09,"h":18.58,"l":18.09,"c":18.49,"v":134400},{"d":"2012-10-18","o":18.43,"h":18.43,"l":17.79,"c":17.83,"v":108100},{"d":"2012-10-19","o":17.63,"h":17.67,"l":17.16,"c":17.32,"v":300300},{"d":"2012-10-22","o":17.43,"h":17.48,"l":16.72,"c":17.06,"v":263900},{"d":"2012-10-23","o":16.81,"h":17.19,"l":16.66,"c":17.1,"v":180100},{"d":"2012-10-24","o":17.24,"h":17.41,"l":16.99,"c":17.07,"v":242000},{"d":"2012-10-25","o":17.29,"h":17.29,"l":16.69,"c":16.82,"v":262500},{"d":"2012-10-26","o":16.77,"h":16.9,"l":16.08,"c":16.39,"v":141100},{"d":"2012-10-31","o":16.35,"h":16.62,"l":15.93,"c":16.17,"v":154200},{"d":"2012-11-01","o":16.13,"h":16.99,"l":16.13,"c":16.95,"v":219600},{"d":"2012-11-02","o":16.78,"h":16.95,"l":15.9,"c":16.09,"v":280400},{"d":"2012-11-05","o":16.05,"h":16.79,"l":16.01,"c":16.73,"v":153200},{"d":"2012-11-06","o":16.73,"h":16.98,"l":15.94,"c":16.21,"v":272700},{"d":"2012-11-07","o":16.03,"h":16.43,"l":15.96,"c":16.18,"v":190000},{"d":"2012-11-08","o":16.16,"h":16.24,"l":15.21,"c":15.22,"v":479300},{"d":"2012-11-09","o":15.09,"h":15.87,"l":14.9,"c":15.42,"v":487300},{"d":"2012-11-12","o":15.52,"h":16.24,"l":15.52,"c":16.12,"v":213800},{"d":"2012-11-13","o":16.17,"h":17.23,"l":16.17,"c":16.94,"v":595300},{"d":"2012-11-14","o":17.03,"h":17.3,"l":15.58,"c":15.8,"v":502200},{"d":"2012-11-15","o":15.59,"h":15.59,"l":14.88,"c":15.3,"v":647700},{"d":"2012-11-16","o":15.25,"h":16.08,"l":15.01,"c":16,"v":350300},{"d":"2012-11-19","o":16.16,"h":16.45,"l":15.61,"c":16.11,"v":368600},{"d":"2012-11-20","o":16.1,"h":16.92,"l":15.89,"c":16.63,"v":288800},{"d":"2012-11-21","o":16.63,"h":16.64,"l":16.24,"c":16.42,"v":130200},{"d":"2012-11-23","o":16.5,"h":16.55,"l":16.31,"c":16.47,"v":60000},{"d":"2012-11-26","o":16.48,"h":16.48,"l":15.9,"c":16.25,"v":159100},{"d":"2012-11-27","o":16.28,"h":16.6,"l":15.92,"c":15.93,"v":122100},{"d":"2012-11-28","o":15.89,"h":16.44,"l":15.56,"c":16.4,"v":144700},{"d":"2012-11-29","o":16.53,"h":17.12,"l":16.35,"c":17.1,"v":153000},{"d":"2012-11-30","o":17.19,"h":17.25,"l":16.79,"c":16.97,"v":204500},{"d":"2012-12-03","o":17.04,"h":17.04,"l":16.38,"c":16.51,"v":216700},{"d":"2012-12-04","o":16.55,"h":16.76,"l":16.14,"c":16.43,"v":120000},{"d":"2012-12-05","o":16.49,"h":16.72,"l":16.21,"c":16.35,"v":169400},{"d":"2012-12-06","o":16.38,"h":16.67,"l":16.26,"c":16.62,"v":87100},{"d":"2012-12-07","o":16.75,"h":16.83,"l":16.46,"c":16.65,"v":92000},{"d":"2012-12-10","o":16.69,"h":17.99,"l":16.54,"c":17.6,"v":248600},{"d":"2012-12-11","o":17.77,"h":18.13,"l":17.49,"c":17.99,"v":266200},{"d":"2012-12-12","o":18.48,"h":19.48,"l":18.21,"c":18.6,"v":648600},{"d":"2012-12-13","o":18.68,"h":18.86,"l":18.39,"c":18.44,"v":223600},{"d":"2012-12-14","o":18.4,"h":18.71,"l":18.19,"c":18.54,"v":159000},{"d":"2012-12-17","o":18.61,"h":18.65,"l":18.29,"c":18.56,"v":181900},{"d":"2012-12-18","o":18.6,"h":18.6,"l":18.34,"c":18.4,"v":324200},{"d":"2012-12-19","o":18.37,"h":18.5,"l":18.12,"c":18.34,"v":208000},{"d":"2012-12-20","o":18.35,"h":18.77,"l":18.3,"c":18.66,"v":235400},{"d":"2012-12-21","o":18.4,"h":18.4,"l":17.81,"c":18.07,"v":755400},{"d":"2012-12-24","o":18.09,"h":18.4,"l":17.79,"c":18.4,"v":70800},{"d":"2012-12-26","o":18.4,"h":18.4,"l":17.63,"c":17.68,"v":119200},{"d":"2012-12-27","o":17.75,"h":18.23,"l":17.31,"c":17.74,"v":160000},{"d":"2012-12-28","o":17.61,"h":17.99,"l":17.61,"c":17.66,"v":84700},{"d":"2012-12-31","o":17.73,"h":18.3,"l":17.51,"c":18.25,"v":199200},{"d":"2013-01-02","o":18.95,"h":19.45,"l":18.71,"c":19.17,"v":340100},{"d":"2013-01-03","o":19.14,"h":19.34,"l":18.66,"c":18.73,"v":118700},{"d":"2013-01-04","o":18.84,"h":19.5,"l":18.61,"c":19.04,"v":142400},{"d":"2013-01-07","o":18.95,"h":19.88,"l":18.91,"c":19.76,"v":298900},{"d":"2013-01-08","o":19.68,"h":19.77,"l":19.16,"c":19.53,"v":220500},{"d":"2013-01-09","o":19.52,"h":20.32,"l":19.46,"c":20.2,"v":269100},{"d":"2013-01-10","o":20.27,"h":20.74,"l":19.93,"c":20.25,"v":316000},{"d":"2013-01-11","o":20.29,"h":20.3,"l":19.77,"c":20.16,"v":123700},{"d":"2013-01-14","o":20.12,"h":20.58,"l":20.01,"c":20.55,"v":270900},{"d":"2013-01-15","o":20.09,"h":20.25,"l":19.23,"c":20.13,"v":729200},{"d":"2013-01-16","o":20.78,"h":22.26,"l":20.7,"c":22.14,"v":4451000},{"d":"2013-01-17","o":22.11,"h":22.11,"l":21.73,"c":21.85,"v":455400},{"d":"2013-01-18","o":21.89,"h":22.72,"l":21.7,"c":22.65,"v":600500},{"d":"2013-01-22","o":22.72,"h":23.45,"l":22.55,"c":23.4,"v":672800},{"d":"2013-01-23","o":23.38,"h":24.4,"l":23.08,"c":23.66,"v":713500},{"d":"2013-01-24","o":23.62,"h":24.51,"l":23.12,"c":23.81,"v":702600},{"d":"2013-01-25","o":24,"h":24.78,"l":23.88,"c":24.77,"v":650200},{"d":"2013-01-28","o":24.6,"h":25.01,"l":24.56,"c":25,"v":1000500},{"d":"2013-01-29","o":24.96,"h":25,"l":24.08,"c":24.63,"v":638500},{"d":"2013-01-30","o":24.51,"h":24.51,"l":23.76,"c":23.81,"v":662700},{"d":"2013-01-31","o":23.48,"h":24.24,"l":22.64,"c":24.13,"v":1921400},{"d":"2013-02-01","o":24.26,"h":24.5,"l":23.43,"c":24.24,"v":508600},{"d":"2013-02-04","o":24.24,"h":24.37,"l":23.53,"c":23.67,"v":527500},{"d":"2013-02-05","o":23.86,"h":24.59,"l":23.51,"c":24.54,"v":421400},{"d":"2013-02-06","o":24.47,"h":24.59,"l":24.02,"c":24.4,"v":249700},{"d":"2013-02-07","o":24.38,"h":24.4,"l":23.68,"c":23.84,"v":274000},{"d":"2013-02-08","o":24.45,"h":25.77,"l":24.43,"c":24.82,"v":1183900},{"d":"2013-02-11","o":24.25,"h":24.54,"l":23.45,"c":24.54,"v":447600},{"d":"2013-02-12","o":24.58,"h":24.63,"l":24.16,"c":24.31,"v":281500},{"d":"2013-02-13","o":24.28,"h":24.43,"l":24,"c":24.22,"v":279500},{"d":"2013-02-14","o":24.22,"h":24.83,"l":24.01,"c":24.11,"v":579000},{"d":"2013-02-15","o":24.32,"h":24.32,"l":23.94,"c":24.09,"v":420300},{"d":"2013-02-19","o":24.09,"h":25.25,"l":24.09,"c":24.7,"v":491400},{"d":"2013-02-20","o":24.69,"h":24.69,"l":23.82,"c":23.92,"v":518800},{"d":"2013-02-21","o":23.91,"h":24.64,"l":22.76,"c":23.42,"v":691900},{"d":"2013-02-22","o":23.63,"h":23.98,"l":23.26,"c":23.44,"v":521100},{"d":"2013-02-25","o":23.61,"h":23.65,"l":22.76,"c":23.01,"v":844400},{"d":"2013-02-26","o":23.19,"h":24.14,"l":23.1,"c":23.59,"v":965700},{"d":"2013-02-27","o":23.49,"h":23.7,"l":23.26,"c":23.53,"v":485900},{"d":"2013-02-28","o":23.49,"h":23.76,"l":23.22,"c":23.69,"v":546300},{"d":"2013-03-01","o":23.52,"h":23.79,"l":22.99,"c":23.74,"v":568400},{"d":"2013-03-04","o":23.59,"h":24.42,"l":23.55,"c":24.04,"v":347200},{"d":"2013-03-05","o":24.17,"h":25.4,"l":24.13,"c":25.38,"v":657000},{"d":"2013-03-06","o":25.56,"h":25.8,"l":25.12,"c":25.39,"v":508000},{"d":"2013-03-07","o":25.33,"h":25.57,"l":24.46,"c":24.71,"v":424100},{"d":"2013-03-08","o":24.97,"h":24.97,"l":24.12,"c":24.58,"v":503100},{"d":"2013-03-11","o":24.56,"h":24.83,"l":24.39,"c":24.51,"v":304100},{"d":"2013-03-12","o":24.46,"h":24.82,"l":23.82,"c":24.76,"v":245900},{"d":"2013-03-13","o":24.8,"h":24.8,"l":24.15,"c":24.47,"v":231700},{"d":"2013-03-14","o":24.51,"h":25.04,"l":24.39,"c":24.99,"v":418600},{"d":"2013-03-15","o":25.02,"h":25.15,"l":24.77,"c":25,"v":1225100},{"d":"2013-03-18","o":24.59,"h":24.99,"l":23.98,"c":24.71,"v":248800},{"d":"2013-03-19","o":24.75,"h":24.94,"l":23.75,"c":23.97,"v":496700},{"d":"2013-03-20","o":24.13,"h":24.71,"l":23.91,"c":24.26,"v":247400},{"d":"2013-03-21","o":24.05,"h":24.2,"l":23.37,"c":23.7,"v":453100},{"d":"2013-03-22","o":23.74,"h":23.86,"l":23.46,"c":23.83,"v":237100},{"d":"2013-03-25","o":23.88,"h":23.88,"l":23.27,"c":23.57,"v":286000},{"d":"2013-03-26","o":23.66,"h":23.84,"l":23.13,"c":23.4,"v":311500},{"d":"2013-03-27","o":23.21,"h":23.82,"l":23,"c":23.78,"v":357300},{"d":"2013-03-28","o":23.82,"h":24.56,"l":23.6,"c":24.37,"v":366300},{"d":"2013-04-01","o":24.25,"h":24.42,"l":23.25,"c":23.53,"v":278400},{"d":"2013-04-02","o":23.75,"h":23.88,"l":23.34,"c":23.44,"v":226800},{"d":"2013-04-03","o":23.45,"h":23.45,"l":22.13,"c":22.66,"v":406900},{"d":"2013-04-04","o":22.97,"h":23.1,"l":22.4,"c":22.92,"v":293400},{"d":"2013-04-05","o":22.41,"h":23.03,"l":22.29,"c":22.97,"v":232800},{"d":"2013-04-08","o":23.07,"h":23.21,"l":22.57,"c":23.19,"v":200600},{"d":"2013-04-09","o":23.33,"h":23.33,"l":22.68,"c":22.74,"v":242000},{"d":"2013-04-10","o":22.77,"h":23.36,"l":22.52,"c":23.15,"v":370800},{"d":"2013-04-11","o":23.16,"h":23.38,"l":23,"c":23.15,"v":416900},{"d":"2013-04-12","o":23,"h":23.27,"l":22.85,"c":22.95,"v":228700},{"d":"2013-04-15","o":22.83,"h":22.83,"l":21.85,"c":21.88,"v":466300},{"d":"2013-04-16","o":22.15,"h":22.5,"l":21.84,"c":22.49,"v":227700},{"d":"2013-04-17","o":22.27,"h":22.63,"l":21.97,"c":22.34,"v":227000},{"d":"2013-04-18","o":22.36,"h":22.61,"l":21.6,"c":21.89,"v":331000},{"d":"2013-04-19","o":21.97,"h":23.52,"l":21.97,"c":23.41,"v":518000},{"d":"2013-04-22","o":23.48,"h":23.82,"l":23.28,"c":23.67,"v":489400},{"d":"2013-04-23","o":23.85,"h":24.15,"l":23.75,"c":24.01,"v":375300},{"d":"2013-04-24","o":24.05,"h":24.05,"l":23.22,"c":23.55,"v":331400},{"d":"2013-04-25","o":23.75,"h":24.44,"l":23.7,"c":24.05,"v":320200},{"d":"2013-04-26","o":24,"h":24.13,"l":23.39,"c":24.04,"v":226200},{"d":"2013-04-29","o":24.24,"h":24.24,"l":23.62,"c":23.72,"v":162000},{"d":"2013-04-30","o":23.73,"h":24.01,"l":23.42,"c":23.95,"v":360400},{"d":"2013-05-01","o":23.84,"h":23.86,"l":22.54,"c":22.82,"v":561300},{"d":"2013-05-02","o":23.02,"h":24,"l":23.02,"c":23.43,"v":439000},{"d":"2013-05-03","o":23.88,"h":24.02,"l":23.51,"c":23.59,"v":397700},{"d":"2013-05-06","o":23.64,"h":23.87,"l":23.26,"c":23.7,"v":641000},{"d":"2013-05-07","o":24.31,"h":25.88,"l":24.25,"c":24.42,"v":964500},{"d":"2013-05-08","o":24.4,"h":24.74,"l":24.12,"c":24.58,"v":684700},{"d":"2013-05-09","o":24.56,"h":25.18,"l":24.56,"c":24.76,"v":362200},{"d":"2013-05-10","o":24.88,"h":25.67,"l":24.75,"c":25.61,"v":383800},{"d":"2013-05-13","o":25.6,"h":28.33,"l":25.57,"c":27.57,"v":933700},{"d":"2013-05-14","o":27.75,"h":28.68,"l":27.39,"c":27.99,"v":672800},{"d":"2013-05-15","o":27.8,"h":28.45,"l":27.8,"c":28.17,"v":419400},{"d":"2013-05-16","o":28.12,"h":28.17,"l":27.07,"c":27.21,"v":413200},{"d":"2013-05-17","o":27.24,"h":27.89,"l":27.04,"c":27.44,"v":520100},{"d":"2013-05-20","o":27.24,"h":27.75,"l":27.24,"c":27.56,"v":259400},{"d":"2013-05-21","o":27.56,"h":28.23,"l":27.38,"c":28.03,"v":211600},{"d":"2013-05-22","o":28.16,"h":29,"l":27.49,"c":27.84,"v":456400},{"d":"2013-05-23","o":27.46,"h":28.12,"l":26.57,"c":28.06,"v":191100},{"d":"2013-05-24","o":28.84,"h":29.07,"l":28.47,"c":28.98,"v":384100},{"d":"2013-05-28","o":29,"h":30,"l":28.82,"c":29.82,"v":617400},{"d":"2013-05-29","o":29.76,"h":29.99,"l":29.07,"c":29.82,"v":324400},{"d":"2013-05-30","o":29.91,"h":30.44,"l":29.77,"c":30.14,"v":419800},{"d":"2013-05-31","o":29.82,"h":30.98,"l":29.81,"c":30.63,"v":617200},{"d":"2013-06-03","o":30.63,"h":30.73,"l":29.58,"c":30.25,"v":854600},{"d":"2013-06-04","o":30.38,"h":30.76,"l":29.84,"c":30.02,"v":381300},{"d":"2013-06-05","o":29.89,"h":30.18,"l":29.53,"c":29.71,"v":323700},{"d":"2013-06-06","o":29.7,"h":30.09,"l":29.3,"c":30.09,"v":407900},{"d":"2013-06-07","o":30.39,"h":31,"l":30.33,"c":30.92,"v":361700},{"d":"2013-06-10","o":31,"h":31,"l":30.38,"c":30.75,"v":400500},{"d":"2013-06-11","o":30.62,"h":31.79,"l":30.57,"c":30.59,"v":760900},{"d":"2013-06-12","o":30.97,"h":31.01,"l":30.01,"c":30.11,"v":296500},{"d":"2013-06-13","o":30.01,"h":30.38,"l":29.49,"c":30.36,"v":219900},{"d":"2013-06-14","o":30.47,"h":31.1,"l":30.1,"c":30.11,"v":377500},{"d":"2013-06-17","o":30.41,"h":30.41,"l":29.62,"c":29.69,"v":375800},{"d":"2013-06-18","o":29.73,"h":30.19,"l":29.59,"c":29.99,"v":242500},{"d":"2013-06-19","o":29.9,"h":30.84,"l":29.7,"c":30.25,"v":663700},{"d":"2013-06-20","o":29.85,"h":30,"l":28.05,"c":28.4,"v":664300},{"d":"2013-06-21","o":28.48,"h":29.19,"l":27.98,"c":29.01,"v":961500},{"d":"2013-06-24","o":28.57,"h":29.67,"l":28,"c":29.4,"v":497400},{"d":"2013-06-25","o":29.7,"h":29.7,"l":28.75,"c":29.4,"v":604400},{"d":"2013-06-26","o":29.69,"h":30.4,"l":29.51,"c":30.24,"v":573900},{"d":"2013-06-27","o":30.58,"h":30.9,"l":30.18,"c":30.84,"v":231100},{"d":"2013-06-28","o":30.81,"h":31.16,"l":30.65,"c":31,"v":553600},{"d":"2013-07-01","o":32,"h":33.05,"l":31.75,"c":32.99,"v":1227700},{"d":"2013-07-02","o":33,"h":35.97,"l":32.9,"c":35.84,"v":1039900},{"d":"2013-07-03","o":35.57,"h":36.7,"l":35.28,"c":36.66,"v":326400},{"d":"2013-07-05","o":36.83,"h":37.93,"l":36.53,"c":37.82,"v":458800},{"d":"2013-07-08","o":38.09,"h":39.42,"l":36.77,"c":37.38,"v":865500},{"d":"2013-07-09","o":37.42,"h":37.9,"l":36.6,"c":37.18,"v":499700},{"d":"2013-07-10","o":37.28,"h":37.71,"l":36.81,"c":37.6,"v":296700},{"d":"2013-07-11","o":42.73,"h":44.65,"l":41.84,"c":43.53,"v":2683100},{"d":"2013-07-12","o":45.37,"h":51,"l":45.37,"c":50.04,"v":3233600},{"d":"2013-07-15","o":49.03,"h":50.56,"l":47.53,"c":50.37,"v":1814300},{"d":"2013-07-16","o":49.98,"h":51,"l":46.53,"c":46.62,"v":1239900},{"d":"2013-07-17","o":46.6,"h":47.48,"l":45.45,"c":46,"v":746400},{"d":"2013-07-18","o":46.12,"h":46.28,"l":42.73,"c":42.87,"v":1155800},{"d":"2013-07-19","o":42.63,"h":44.7,"l":42.19,"c":44.34,"v":984200},{"d":"2013-07-22","o":43.25,"h":44.59,"l":43.23,"c":44.51,"v":570900},{"d":"2013-07-23","o":44.6,"h":45.66,"l":43.92,"c":45.31,"v":588400},{"d":"2013-07-24","o":44.75,"h":45.48,"l":44.3,"c":44.95,"v":728400},{"d":"2013-07-25","o":45.07,"h":46,"l":44.41,"c":45,"v":573200},{"d":"2013-07-26","o":44.52,"h":45.88,"l":43.98,"c":45.76,"v":499700},{"d":"2013-07-29","o":45.76,"h":45.98,"l":44.5,"c":44.72,"v":383600},{"d":"2013-07-30","o":45.02,"h":45.92,"l":44.76,"c":45.74,"v":423700},{"d":"2013-07-31","o":45.85,"h":46.63,"l":45.52,"c":46.17,"v":424100},{"d":"2013-08-01","o":46.64,"h":47.58,"l":46.22,"c":47.52,"v":629800},{"d":"2013-08-02","o":47.77,"h":49.73,"l":47.6,"c":48.83,"v":886200},{"d":"2013-08-05","o":48.93,"h":49.05,"l":48.03,"c":48.67,"v":617400},{"d":"2013-08-06","o":48.5,"h":48.66,"l":46.5,"c":46.84,"v":636100},{"d":"2013-08-07","o":46.8,"h":47.46,"l":45.8,"c":46.52,"v":618000},{"d":"2013-08-08","o":47.68,"h":48.21,"l":47.02,"c":47.36,"v":890500},{"d":"2013-08-09","o":48.26,"h":50,"l":47.5,"c":48.22,"v":634900},{"d":"2013-08-12","o":47.96,"h":48.86,"l":47.03,"c":48.61,"v":510300},{"d":"2013-08-13","o":48.71,"h":49.12,"l":47.99,"c":48.56,"v":458200},{"d":"2013-08-14","o":47.95,"h":49.89,"l":47.95,"c":48.76,"v":524600},{"d":"2013-08-15","o":47.96,"h":48.72,"l":47.96,"c":48.43,"v":524600},{"d":"2013-08-16","o":48.16,"h":49.15,"l":47.59,"c":48.26,"v":249700},{"d":"2013-08-19","o":48.16,"h":48.28,"l":46.72,"c":48.03,"v":547900},{"d":"2013-08-20","o":48.27,"h":49.56,"l":47.57,"c":49.26,"v":284900},{"d":"2013-08-21","o":49.22,"h":50.77,"l":48.55,"c":50.07,"v":410700},{"d":"2013-08-22","o":50.09,"h":51.84,"l":49.75,"c":51.6,"v":298200},{"d":"2013-08-23","o":51.72,"h":51.98,"l":51.02,"c":51.93,"v":300900},{"d":"2013-08-26","o":52,"h":55.32,"l":51.71,"c":54.62,"v":525600},{"d":"2013-08-27","o":54.08,"h":54.97,"l":50.92,"c":51.24,"v":761600},{"d":"2013-08-28","o":51.07,"h":51.5,"l":49.42,"c":51,"v":702500},{"d":"2013-08-29","o":51,"h":53.64,"l":50.8,"c":52.31,"v":330600},{"d":"2013-08-30","o":52.25,"h":52.82,"l":51.25,"c":51.8,"v":350900},{"d":"2013-09-03","o":52.74,"h":52.83,"l":51.7,"c":52.42,"v":292700},{"d":"2013-09-04","o":52.31,"h":54.92,"l":52.31,"c":54.61,"v":615900},{"d":"2013-09-05","o":54.53,"h":56.44,"l":54.15,"c":55.05,"v":494900},{"d":"2013-09-06","o":55.53,"h":56.3,"l":53.27,"c":55.9,"v":387800},{"d":"2013-09-09","o":56,"h":57.55,"l":55.01,"c":57.5,"v":373900},{"d":"2013-09-10","o":58,"h":58.34,"l":56.9,"c":57.2,"v":475600},{"d":"2013-09-11","o":56.91,"h":57.33,"l":54.86,"c":55.96,"v":544500},{"d":"2013-09-12","o":56.16,"h":57.88,"l":55.24,"c":55.52,"v":565700},{"d":"2013-09-13","o":55.82,"h":56.07,"l":54.39,"c":55.13,"v":601800},{"d":"2013-09-16","o":55.89,"h":56.1,"l":54.04,"c":54.51,"v":354300},{"d":"2013-09-17","o":54.35,"h":55.24,"l":53.73,"c":54.5,"v":315400},{"d":"2013-09-18","o":54.35,"h":56.17,"l":54.17,"c":55.7,"v":472000},{"d":"2013-09-19","o":55.94,"h":57.98,"l":55.87,"c":57.61,"v":492800},{"d":"2013-09-20","o":57.74,"h":58.55,"l":56.63,"c":57.23,"v":1384000},{"d":"2013-09-23","o":57.28,"h":63.84,"l":56.72,"c":63.05,"v":1493100},{"d":"2013-09-24","o":64.01,"h":64.9,"l":62.05,"c":63.6,"v":884300},{"d":"2013-09-25","o":63.83,"h":64.42,"l":62.83,"c":62.91,"v":595500},{"d":"2013-09-26","o":62.68,"h":64.05,"l":62.66,"c":63.78,"v":476800},{"d":"2013-09-27","o":63.08,"h":65.83,"l":62.35,"c":64.07,"v":565000},{"d":"2013-09-30","o":63.29,"h":65.08,"l":62.88,"c":64.01,"v":566300},{"d":"2013-10-01","o":64.03,"h":65.85,"l":64.01,"c":65.8,"v":557500},{"d":"2013-10-02","o":64.88,"h":66.17,"l":64.55,"c":66.14,"v":1251700},{"d":"2013-10-03","o":66.15,"h":66.15,"l":63.66,"c":64.45,"v":820300},{"d":"2013-10-04","o":64.29,"h":65.4,"l":64.1,"c":64.63,"v":474100},{"d":"2013-10-07","o":63.97,"h":64.33,"l":60.86,"c":61.03,"v":901900},{"d":"2013-10-08","o":60.91,"h":61.38,"l":56.72,"c":57,"v":1330900},{"d":"2013-10-09","o":57.09,"h":57.15,"l":52.57,"c":53.35,"v":2049700},{"d":"2013-10-10","o":54.56,"h":59.48,"l":54.14,"c":59,"v":1038800},{"d":"2013-10-11","o":59.02,"h":59.83,"l":56.41,"c":59.2,"v":892000},{"d":"2013-10-14","o":58.1,"h":59.71,"l":57.51,"c":59.43,"v":846400},{"d":"2013-10-15","o":59.14,"h":59.94,"l":58.69,"c":59.26,"v":681700},{"d":"2013-10-16","o":59.9,"h":62.25,"l":59.3,"c":62.07,"v":1018200},{"d":"2013-10-17","o":61.81,"h":62.1,"l":59.7,"c":60.24,"v":1372700},{"d":"2013-10-18","o":61.01,"h":61.3,"l":58.31,"c":59.75,"v":1020900},{"d":"2013-10-21","o":58,"h":59.77,"l":58,"c":59.31,"v":816700},{"d":"2013-10-22","o":59.7,"h":61.09,"l":57.73,"c":59.48,"v":960900},{"d":"2013-10-23","o":58.96,"h":59.93,"l":58.58,"c":59.77,"v":864500},{"d":"2013-10-24","o":60.07,"h":61.68,"l":59.7,"c":60.73,"v":595100},{"d":"2013-10-25","o":61.02,"h":61.5,"l":60.06,"c":60.74,"v":456100},{"d":"2013-10-28","o":60.97,"h":61.23,"l":58.56,"c":59.7,"v":605300},{"d":"2013-10-29","o":59.81,"h":61.53,"l":59.15,"c":61.49,"v":425100},{"d":"2013-10-30","o":61.69,"h":62.15,"l":57.86,"c":58.57,"v":634700},{"d":"2013-10-31","o":58.46,"h":59.18,"l":55.83,"c":57.61,"v":840400},{"d":"2013-11-01","o":57.51,"h":57.89,"l":55.66,"c":57.06,"v":932000},{"d":"2013-11-04","o":57.44,"h":58.48,"l":56,"c":56.13,"v":537400},{"d":"2013-11-05","o":55.44,"h":58.12,"l":54.58,"c":57.32,"v":715300},{"d":"2013-11-06","o":57.96,"h":58.16,"l":54.23,"c":54.97,"v":1261500},{"d":"2013-11-07","o":54.93,"h":54.99,"l":49.02,"c":50.92,"v":2272200},{"d":"2013-11-08","o":50.99,"h":54.12,"l":50.99,"c":52.98,"v":671000},{"d":"2013-11-11","o":54.09,"h":55.01,"l":52.68,"c":54.98,"v":752600},{"d":"2013-11-12","o":55.05,"h":55.25,"l":53.84,"c":54.19,"v":867600},{"d":"2013-11-13","o":53.59,"h":53.77,"l":52.98,"c":53.17,"v":583300},{"d":"2013-11-14","o":52.92,"h":52.97,"l":48.16,"c":50.79,"v":1227300},{"d":"2013-11-15","o":51.08,"h":54.07,"l":50.75,"c":53.95,"v":858600},{"d":"2013-11-18","o":54.21,"h":54.44,"l":52.15,"c":53.05,"v":1063400},{"d":"2013-11-19","o":53.14,"h":53.83,"l":52.27,"c":53.31,"v":533200},{"d":"2013-11-20","o":53.46,"h":54.49,"l":52.48,"c":53.56,"v":398000},{"d":"2013-11-21","o":53.88,"h":56.37,"l":53.6,"c":56.28,"v":421900},{"d":"2013-11-22","o":56.85,"h":58.64,"l":56.79,"c":58.33,"v":600000},{"d":"2013-11-25","o":58.5,"h":61.62,"l":58.19,"c":59.97,"v":963400},{"d":"2013-11-26","o":60,"h":62.23,"l":59.84,"c":61.02,"v":696000},{"d":"2013-11-27","o":61.31,"h":61.72,"l":60.09,"c":61.46,"v":386000},{"d":"2013-11-29","o":61.99,"h":61.99,"l":60.86,"c":61.2,"v":203500},{"d":"2013-12-02","o":61.25,"h":62.51,"l":60.86,"c":61.93,"v":420300},{"d":"2013-12-03","o":61.87,"h":62.35,"l":59.88,"c":61.1,"v":465900},{"d":"2013-12-04","o":60.56,"h":62,"l":60.5,"c":61.66,"v":543200},{"d":"2013-12-05","o":61.95,"h":63.8,"l":61.43,"c":62.98,"v":790600},{"d":"2013-12-06","o":63.86,"h":63.88,"l":61.82,"c":62.98,"v":595300},{"d":"2013-12-09","o":63.25,"h":63.88,"l":60.32,"c":61.26,"v":475100},{"d":"2013-12-10","o":61.19,"h":61.19,"l":58.39,"c":60.03,"v":669000},{"d":"2013-12-11","o":59.99,"h":60,"l":56.65,"c":57.13,"v":841100},{"d":"2013-12-12","o":57.46,"h":60.6,"l":57.46,"c":59.79,"v":609000},{"d":"2013-12-13","o":60.2,"h":60.59,"l":58.79,"c":59.42,"v":518100},{"d":"2013-12-16","o":59.69,"h":61.38,"l":59.46,"c":60.92,"v":401200},{"d":"2013-12-17","o":60.85,"h":62,"l":59.88,"c":61.06,"v":645200},{"d":"2013-12-18","o":61.1,"h":63.55,"l":60.59,"c":63,"v":594300},{"d":"2013-12-19","o":62.75,"h":63.87,"l":61.59,"c":62,"v":535200},{"d":"2013-12-20","o":62.39,"h":67.45,"l":62.39,"c":66.44,"v":1190400},{"d":"2013-12-23","o":67.15,"h":67.97,"l":64.75,"c":65.73,"v":673500},{"d":"2013-12-24","o":65.73,"h":66.45,"l":64.93,"c":66.2,"v":159700},{"d":"2013-12-26","o":66.52,"h":67.87,"l":65.96,"c":66.91,"v":365200},{"d":"2013-12-27","o":67.13,"h":67.45,"l":64.69,"c":65.16,"v":232800},{"d":"2013-12-30","o":64.98,"h":65.15,"l":63.88,"c":64.51,"v":434200},{"d":"2013-12-31","o":64.34,"h":65.25,"l":63.53,"c":64.3,"v":460600},{"d":"2014-01-02","o":64.25,"h":64.25,"l":62.51,"c":63.86,"v":265200},{"d":"2014-01-03","o":64.1,"h":64.49,"l":62.44,"c":63.14,"v":340300},{"d":"2014-01-06","o":63.16,"h":63.57,"l":60.61,"c":61.07,"v":419600},{"d":"2014-01-07","o":61.48,"h":62.55,"l":60.24,"c":62.31,"v":417500},{"d":"2014-01-08","o":62.08,"h":63.81,"l":61.3,"c":63.68,"v":261900},{"d":"2014-01-09","o":64.26,"h":65.95,"l":63.91,"c":64.83,"v":314600},{"d":"2014-01-10","o":64.8,"h":66.34,"l":63,"c":66.21,"v":343600},{"d":"2014-01-13","o":85.36,"h":112.57,"l":84.76,"c":93.28,"v":5343700},{"d":"2014-01-14","o":91.8,"h":93.5,"l":85,"c":89.76,"v":1437400},{"d":"2014-01-15","o":88.89,"h":88.89,"l":82.91,"c":84.61,"v":867800},{"d":"2014-01-16","o":84.42,"h":88.41,"l":83.01,"c":88.23,"v":560400},{"d":"2014-01-17","o":88,"h":91.82,"l":87.18,"c":87.36,"v":457900},{"d":"2014-01-21","o":90.23,"h":90.97,"l":87.02,"c":90.93,"v":602900},{"d":"2014-01-22","o":90.87,"h":93,"l":89.14,"c":92.13,"v":679800},{"d":"2014-01-23","o":91.43,"h":92.17,"l":89.14,"c":89.49,"v":539900},{"d":"2014-01-24","o":88.94,"h":88.94,"l":83.4,"c":83.6,"v":822200},{"d":"2014-01-27","o":83.46,"h":84,"l":78.5,"c":81.05,"v":871900},{"d":"2014-01-28","o":81,"h":85.79,"l":81,"c":84.53,"v":754500},{"d":"2014-01-29","o":83.69,"h":85.44,"l":81.8,"c":83.37,"v":414000},{"d":"2014-01-30","o":84.56,"h":86.73,"l":84.14,"c":85.9,"v":405200},{"d":"2014-01-31","o":84.01,"h":86.86,"l":82.22,"c":83.66,"v":461600},{"d":"2014-02-03","o":83.67,"h":85.44,"l":76.77,"c":78.68,"v":614600},{"d":"2014-02-04","o":79.37,"h":80.83,"l":77.45,"c":77.82,"v":537800},{"d":"2014-02-05","o":77.24,"h":79.1,"l":73.01,"c":75.34,"v":740200},{"d":"2014-02-06","o":75.73,"h":77.06,"l":74.53,"c":75.72,"v":502300},{"d":"2014-02-07","o":74.96,"h":79.83,"l":74.95,"c":79.02,"v":679500},{"d":"2014-02-10","o":79.27,"h":80.96,"l":77.8,"c":80.71,"v":520600},{"d":"2014-02-11","o":80.96,"h":82.48,"l":78.44,"c":79.92,"v":490400},{"d":"2014-02-12","o":79.13,"h":81,"l":79.05,"c":80.44,"v":470000},{"d":"2014-02-13","o":79.08,"h":81.81,"l":79.08,"c":81.56,"v":383600},{"d":"2014-02-14","o":81.46,"h":83.63,"l":75.83,"c":78.72,"v":764200},{"d":"2014-02-18","o":79.15,"h":81.84,"l":79.15,"c":81.23,"v":602900},{"d":"2014-02-19","o":81.14,"h":81.65,"l":78.06,"c":79.14,"v":606200},{"d":"2014-02-20","o":79.2,"h":85.54,"l":78.97,"c":84.7,"v":988100},{"d":"2014-02-21","o":85,"h":90.7,"l":84.72,"c":90.64,"v":1155900},{"d":"2014-02-24","o":90.99,"h":92.45,"l":86.63,"c":87.68,"v":840100},{"d":"2014-02-25","o":87.95,"h":88.54,"l":85.31,"c":86.13,"v":542900},{"d":"2014-02-26","o":86,"h":86.91,"l":84.78,"c":85.79,"v":599100},{"d":"2014-02-27","o":85.72,"h":88.56,"l":84.89,"c":87.03,"v":744100},{"d":"2014-02-28","o":86.94,"h":87.63,"l":78.5,"c":81.24,"v":966400},{"d":"2014-03-03","o":80.11,"h":81.7,"l":78.57,"c":79.9,"v":442500},{"d":"2014-03-04","o":80.72,"h":83.69,"l":80.5,"c":81.31,"v":750700},{"d":"2014-03-05","o":81.36,"h":81.6,"l":79.67,"c":80.2,"v":483500},{"d":"2014-03-06","o":80,"h":80.94,"l":75.01,"c":75.2,"v":803400},{"d":"2014-03-07","o":76.22,"h":77,"l":70.76,"c":73.12,"v":1184200},{"d":"2014-03-10","o":72.58,"h":73.1,"l":70.25,"c":72.79,"v":634200},{"d":"2014-03-11","o":73.01,"h":75.3,"l":71.99,"c":72.55,"v":740900},{"d":"2014-03-12","o":72.1,"h":75.68,"l":71.83,"c":74.14,"v":550600},{"d":"2014-03-13","o":74.23,"h":75.19,"l":70.24,"c":71.98,"v":601800},{"d":"2014-03-14","o":71.44,"h":72.67,"l":70.25,"c":71.19,"v":283000},{"d":"2014-03-17","o":71.94,"h":74.74,"l":71.65,"c":72.75,"v":572700},{"d":"2014-03-18","o":73.07,"h":75.22,"l":72.01,"c":74.77,"v":678500},{"d":"2014-03-19","o":75.01,"h":75.01,"l":72.18,"c":74.04,"v":382500},{"d":"2014-03-20","o":73.57,"h":73.93,"l":71.36,"c":73.28,"v":408100},{"d":"2014-03-21","o":73.44,"h":73.44,"l":68.02,"c":69.99,"v":1749700},{"d":"2014-03-24","o":70.24,"h":70.84,"l":62,"c":66.09,"v":1142700},{"d":"2014-03-25","o":66.51,"h":69.26,"l":65.04,"c":66.88,"v":760000},{"d":"2014-03-26","o":68.16,"h":68.62,"l":63.76,"c":63.97,"v":718100},{"d":"2014-03-27","o":63.83,"h":65.48,"l":61.11,"c":65.13,"v":852600},{"d":"2014-03-28","o":65.49,"h":66.45,"l":60.28,"c":61.74,"v":1562700},{"d":"2014-03-31","o":61.75,"h":67.86,"l":61.75,"c":67.14,"v":1162600},{"d":"2014-04-01","o":66.8,"h":68.96,"l":65.56,"c":67.43,"v":719700},{"d":"2014-04-02","o":67.94,"h":68.3,"l":64.09,"c":65.62,"v":628400},{"d":"2014-04-03","o":65.84,"h":66.19,"l":60.75,"c":61.7,"v":954900},{"d":"2014-04-04","o":63.39,"h":64.38,"l":59,"c":60.23,"v":1317800},{"d":"2014-04-07","o":60.07,"h":63.3,"l":58.26,"c":62.55,"v":835400},{"d":"2014-04-08","o":62.97,"h":65.13,"l":61.32,"c":62.47,"v":874300},{"d":"2014-04-09","o":63.01,"h":66.5,"l":62.78,"c":65.9,"v":995200},{"d":"2014-04-10","o":64.37,"h":65.54,"l":56.8,"c":57.92,"v":1118700},{"d":"2014-04-11","o":57.13,"h":60.07,"l":54.92,"c":55.07,"v":1505300},{"d":"2014-04-14","o":55.67,"h":57.56,"l":52.02,"c":53.54,"v":1246100},{"d":"2014-04-15","o":53.7,"h":55.38,"l":49.93,"c":53.22,"v":1118300},{"d":"2014-04-16","o":54,"h":55.66,"l":53.1,"c":54.61,"v":823800},{"d":"2014-04-17","o":54.11,"h":55.59,"l":52.42,"c":53.86,"v":722600},{"d":"2014-04-21","o":54,"h":55.82,"l":53.29,"c":55.73,"v":377800},{"d":"2014-04-22","o":55.65,"h":59.11,"l":55.5,"c":58.34,"v":900500},{"d":"2014-04-23","o":57.91,"h":58.02,"l":54.02,"c":54.32,"v":1057900},{"d":"2014-04-24","o":54.88,"h":55,"l":50.02,"c":52.78,"v":1000100},{"d":"2014-04-25","o":52.31,"h":52.98,"l":49.25,"c":49.34,"v":849000},{"d":"2014-04-28","o":49.63,"h":51.74,"l":47.03,"c":48.87,"v":1116600},{"d":"2014-04-29","o":48.89,"h":51.62,"l":48.36,"c":50.95,"v":813200},{"d":"2014-04-30","o":50.38,"h":51.22,"l":48.76,"c":49.53,"v":802200},{"d":"2014-05-01","o":49.5,"h":54.48,"l":48.74,"c":54.43,"v":1220700},{"d":"2014-05-02","o":54.32,"h":55.59,"l":53.57,"c":54.21,"v":1383300},{"d":"2014-05-05","o":53.37,"h":54.79,"l":52.34,"c":54.34,"v":567800},{"d":"2014-05-06","o":53.8,"h":54.23,"l":51.69,"c":52.27,"v":1067000},{"d":"2014-05-07","o":51.66,"h":52.2,"l":49.53,"c":51.61,"v":940200},{"d":"2014-05-08","o":51.09,"h":52.98,"l":50.02,"c":50.26,"v":799300},{"d":"2014-05-09","o":47.68,"h":54.57,"l":47.42,"c":54.33,"v":833300},{"d":"2014-05-12","o":57.3,"h":57.74,"l":54.46,"c":57.51,"v":1323800},{"d":"2014-05-13","o":57.48,"h":59.66,"l":56.71,"c":57.92,"v":1764700},{"d":"2014-05-14","o":57.5,"h":58.72,"l":56.02,"c":56.7,"v":782600},{"d":"2014-05-15","o":56.23,"h":57.18,"l":55.5,"c":56.94,"v":1068500},{"d":"2014-05-16","o":57.04,"h":57.55,"l":55.76,"c":57.3,"v":1329500},{"d":"2014-05-19","o":56.85,"h":58.49,"l":56.43,"c":58.26,"v":861400},{"d":"2014-05-20","o":58.37,"h":58.37,"l":54.2,"c":54.79,"v":1124200},{"d":"2014-05-21","o":54.94,"h":56.69,"l":52.4,"c":53.17,"v":1067200},{"d":"2014-05-22","o":53.07,"h":56.99,"l":53.03,"c":55.54,"v":718400},{"d":"2014-05-23","o":55.77,"h":59.04,"l":55,"c":58.75,"v":1011400},{"d":"2014-05-27","o":59.11,"h":63.67,"l":58.4,"c":63.28,"v":1267900},{"d":"2014-05-28","o":63.13,"h":65.31,"l":61.12,"c":61.96,"v":766900},{"d":"2014-05-29","o":62.63,"h":63.81,"l":60.85,"c":61.39,"v":696000},{"d":"2014-05-30","o":61.57,"h":61.89,"l":58.63,"c":59.29,"v":735300},{"d":"2014-06-02","o":59.61,"h":60.45,"l":56.62,"c":57.95,"v":598600},{"d":"2014-06-03","o":57.4,"h":58.67,"l":54.48,"c":56.46,"v":796200},{"d":"2014-06-04","o":56,"h":57.07,"l":55.22,"c":56.37,"v":544000},{"d":"2014-06-05","o":56.66,"h":60.68,"l":56.27,"c":59.25,"v":1016400},{"d":"2014-06-06","o":59.83,"h":61.38,"l":58.64,"c":61.34,"v":652300},{"d":"2014-06-09","o":61.26,"h":66.86,"l":61.26,"c":65.96,"v":1182500},{"d":"2014-06-10","o":65.53,"h":67.07,"l":64.16,"c":66.15,"v":653000},{"d":"2014-06-11","o":65.1,"h":69.54,"l":65.1,"c":67.71,"v":867800},{"d":"2014-06-12","o":68.42,"h":68.8,"l":66.56,"c":67.74,"v":617400},{"d":"2014-06-13","o":67.82,"h":68.4,"l":66.08,"c":67.73,"v":461900},{"d":"2014-06-16","o":69,"h":71.4,"l":67.99,"c":69.33,"v":690200},{"d":"2014-06-17","o":68.99,"h":70.47,"l":68.41,"c":69.8,"v":584600},{"d":"2014-06-18","o":69.83,"h":71.32,"l":68.84,"c":70.76,"v":532700},{"d":"2014-06-19","o":71.27,"h":71.34,"l":69.16,"c":70.2,"v":415600},{"d":"2014-06-20","o":70.8,"h":70.89,"l":68.66,"c":70.01,"v":1515400},{"d":"2014-06-23","o":70.14,"h":70.82,"l":66.78,"c":67.03,"v":723500},{"d":"2014-06-24","o":66.74,"h":69.09,"l":66.01,"c":66.27,"v":567200},{"d":"2014-06-25","o":65.65,"h":67.07,"l":65.08,"c":66.68,"v":599300},{"d":"2014-06-26","o":67.02,"h":67.49,"l":64.08,"c":64.19,"v":825100},{"d":"2014-06-27","o":64,"h":64,"l":60.74,"c":62.23,"v":7463100},{"d":"2014-06-30","o":62.66,"h":65.68,"l":62.6,"c":63.17,"v":773500},{"d":"2014-07-01","o":63.18,"h":67.08,"l":63.18,"c":66.83,"v":716000},{"d":"2014-07-02","o":66.7,"h":66.98,"l":64.69,"c":64.92,"v":533300},{"d":"2014-07-03","o":65.18,"h":66.2,"l":64.09,"c":65.72,"v":190800},{"d":"2014-07-07","o":64.94,"h":65.44,"l":61.31,"c":61.47,"v":618200},{"d":"2014-07-08","o":60.97,"h":61.36,"l":57.06,"c":57.17,"v":1049100},{"d":"2014-07-09","o":57.31,"h":58.83,"l":56.34,"c":58.53,"v":588800},{"d":"2014-07-10","o":55.91,"h":58.68,"l":55.75,"c":57.85,"v":428200},{"d":"2014-07-11","o":57.65,"h":58.2,"l":57.05,"c":57.36,"v":287000},{"d":"2014-07-14","o":57.76,"h":58.01,"l":56.25,"c":56.42,"v":416300},{"d":"2014-07-15","o":56.04,"h":56.96,"l":53.26,"c":53.26,"v":695200},{"d":"2014-07-16","o":53.56,"h":54.22,"l":52.76,"c":53.77,"v":613600},{"d":"2014-07-17","o":53.07,"h":53.7,"l":51.93,"c":52.02,"v":901900},{"d":"2014-07-18","o":52.35,"h":54.54,"l":52,"c":53.82,"v":493500},{"d":"2014-07-21","o":53.34,"h":54.41,"l":52.28,"c":54.11,"v":436600},{"d":"2014-07-22","o":54.72,"h":56.11,"l":54.16,"c":55.26,"v":456400},{"d":"2014-07-23","o":55.83,"h":57.14,"l":55.01,"c":55.86,"v":359200},{"d":"2014-07-24","o":55.92,"h":56.93,"l":54.78,"c":55.76,"v":399800},{"d":"2014-07-25","o":55.25,"h":55.68,"l":53.98,"c":54.83,"v":274600},{"d":"2014-07-28","o":54.9,"h":55.48,"l":53.3,"c":53.31,"v":472500},{"d":"2014-07-29","o":53.82,"h":55.59,"l":53.04,"c":55.33,"v":538800},{"d":"2014-07-30","o":56.07,"h":57.12,"l":54.82,"c":55.54,"v":391700},{"d":"2014-07-31","o":54.77,"h":55.23,"l":52.43,"c":54.12,"v":779700},{"d":"2014-08-01","o":54.16,"h":55.13,"l":52.35,"c":53.71,"v":680100},{"d":"2014-08-04","o":53.95,"h":56.04,"l":53.29,"c":55.95,"v":474300},{"d":"2014-08-05","o":55.22,"h":57.81,"l":54.51,"c":56.28,"v":399300},{"d":"2014-08-06","o":55.56,"h":57.59,"l":54.11,"c":57.28,"v":325800},{"d":"2014-08-07","o":57.73,"h":58.24,"l":55.66,"c":56.11,"v":521300},{"d":"2014-08-08","o":54.45,"h":58.24,"l":53.54,"c":58.15,"v":617300},{"d":"2014-08-11","o":58.52,"h":61.47,"l":57.26,"c":61.3,"v":856400},{"d":"2014-08-12","o":61.4,"h":62.31,"l":60.4,"c":61.41,"v":749100},{"d":"2014-08-13","o":62.09,"h":65.88,"l":61.64,"c":65.34,"v":845000},{"d":"2014-08-14","o":65.63,"h":66.98,"l":65.33,"c":66.97,"v":563300},{"d":"2014-08-15","o":67.54,"h":67.94,"l":65.79,"c":67.26,"v":564100},{"d":"2014-08-18","o":68.98,"h":69.8,"l":65.9,"c":67.22,"v":608200},{"d":"2014-08-19","o":67.68,"h":68.5,"l":66.46,"c":68.05,"v":392600},{"d":"2014-08-20","o":68,"h":68.5,"l":66.68,"c":67.33,"v":487600},{"d":"2014-08-21","o":67.44,"h":67.77,"l":64.61,"c":65.36,"v":653700},{"d":"2014-08-22","o":65.1,"h":65.66,"l":63.82,"c":65.35,"v":395100},{"d":"2014-08-25","o":66.06,"h":68.1,"l":66.06,"c":67.65,"v":455600},{"d":"2014-08-26","o":68.34,"h":69.88,"l":68.08,"c":69.52,"v":378300},{"d":"2014-08-27","o":69.52,"h":69.92,"l":67.82,"c":68.06,"v":460300},{"d":"2014-08-28","o":67.69,"h":69.3,"l":67.01,"c":68.46,"v":536000},{"d":"2014-08-29","o":68.68,"h":70.08,"l":67.69,"c":69.67,"v":368300},{"d":"2014-09-02","o":69.77,"h":69.77,"l":67.58,"c":68.47,"v":417600},{"d":"2014-09-03","o":68.89,"h":69.6,"l":67,"c":67.43,"v":329300},{"d":"2014-09-04","o":67.73,"h":68.82,"l":65.56,"c":65.97,"v":350600},{"d":"2014-09-05","o":65.93,"h":66.38,"l":63.48,"c":65.33,"v":602600},{"d":"2014-09-08","o":65.44,"h":67.86,"l":65.43,"c":67.79,"v":402100},{"d":"2014-09-09","o":67.57,"h":67.92,"l":65.58,"c":65.85,"v":546600},{"d":"2014-09-10","o":66.09,"h":70.68,"l":65.79,"c":69.5,"v":787900},{"d":"2014-09-11","o":69.07,"h":70.52,"l":68.43,"c":70.37,"v":489300},{"d":"2014-09-12","o":70,"h":74.62,"l":70,"c":72.55,"v":902600},{"d":"2014-09-15","o":72.86,"h":73.02,"l":70,"c":71.95,"v":856500},{"d":"2014-09-16","o":71.8,"h":73.65,"l":70.55,"c":73.46,"v":717800},{"d":"2014-09-17","o":74.08,"h":78.25,"l":74.04,"c":77.69,"v":964600},{"d":"2014-09-18","o":79.22,"h":79.75,"l":77.59,"c":78.18,"v":918800},{"d":"2014-09-19","o":78.78,"h":78.87,"l":75.91,"c":77.77,"v":949800},{"d":"2014-09-22","o":77.89,"h":78.41,"l":76.49,"c":77.4,"v":695400},{"d":"2014-09-23","o":76.52,"h":78.38,"l":76.4,"c":76.91,"v":537600},{"d":"2014-09-24","o":77.56,"h":79.88,"l":76.97,"c":79.02,"v":539800},{"d":"2014-09-25","o":78.6,"h":79.68,"l":75.48,"c":77.5,"v":600000},{"d":"2014-09-26","o":78,"h":79.01,"l":75.61,"c":78.8,"v":573000},{"d":"2014-09-29","o":77.64,"h":79.7,"l":76.9,"c":78.6,"v":549700},{"d":"2014-09-30","o":78.2,"h":79.76,"l":77.13,"c":78.1,"v":666200},{"d":"2014-10-01","o":78.43,"h":78.86,"l":74.74,"c":77.02,"v":892400},{"d":"2014-10-02","o":77.13,"h":78.24,"l":73.93,"c":76.08,"v":852800},{"d":"2014-10-03","o":77.56,"h":78.48,"l":75.91,"c":78.24,"v":709200},{"d":"2014-10-06","o":78.36,"h":80.74,"l":78.24,"c":80.5,"v":963800},{"d":"2014-10-07","o":79.72,"h":79.72,"l":77.25,"c":78.87,"v":1026300},{"d":"2014-10-08","o":78.13,"h":79.65,"l":75.77,"c":79.58,"v":808400},{"d":"2014-10-09","o":80.26,"h":80.49,"l":75.08,"c":76.58,"v":561700},{"d":"2014-10-10","o":75.8,"h":77.44,"l":72.8,"c":72.85,"v":687300},{"d":"2014-10-13","o":81.51,"h":89.24,"l":80.41,"c":86.68,"v":3665200},{"d":"2014-10-14","o":86.27,"h":89.54,"l":82.58,"c":82.95,"v":1330500},{"d":"2014-10-15","o":82,"h":85.96,"l":80.25,"c":84.39,"v":1453000},{"d":"2014-10-16","o":85.15,"h":86.98,"l":81.77,"c":84.94,"v":872000},{"d":"2014-10-17","o":85.5,"h":88,"l":84.6,"c":86.18,"v":1458000},{"d":"2014-10-20","o":86.19,"h":88.39,"l":86.19,"c":87.99,"v":620200},{"d":"2014-10-21","o":88.88,"h":89.9,"l":87.67,"c":88.92,"v":522100},{"d":"2014-10-22","o":89,"h":90.63,"l":87.05,"c":88.76,"v":555500},{"d":"2014-10-23","o":89.72,"h":92.29,"l":88.62,"c":91.81,"v":623700},{"d":"2014-10-24","o":90.9,"h":94.99,"l":90.9,"c":93.84,"v":739200},{"d":"2014-10-27","o":93.49,"h":94.36,"l":91.28,"c":92.91,"v":659500},{"d":"2014-10-28","o":93.5,"h":97.37,"l":93.24,"c":94.25,"v":855700},{"d":"2014-10-29","o":93.61,"h":94.14,"l":91.1,"c":91.53,"v":759100},{"d":"2014-10-30","o":90.96,"h":94.92,"l":90.43,"c":94.72,"v":466600},{"d":"2014-10-31","o":95.8,"h":99.24,"l":91.76,"c":92.74,"v":913700},{"d":"2014-11-03","o":92,"h":94,"l":91.51,"c":92.56,"v":559900},{"d":"2014-11-04","o":91.68,"h":93.13,"l":89.09,"c":89.99,"v":800700},{"d":"2014-11-05","o":89.99,"h":91,"l":87.88,"c":88.01,"v":539100},{"d":"2014-11-06","o":89.03,"h":93.74,"l":86.75,"c":92.91,"v":933700},{"d":"2014-11-07","o":92.36,"h":97.19,"l":91.6,"c":95.84,"v":847200},{"d":"2014-11-10","o":96.27,"h":99.87,"l":95.84,"c":99.18,"v":715000},{"d":"2014-11-11","o":99.72,"h":100.92,"l":97.55,"c":98.47,"v":465900},{"d":"2014-11-12","o":97.82,"h":100.59,"l":97.01,"c":99.85,"v":386400},{"d":"2014-11-13","o":100.38,"h":102.76,"l":99.12,"c":99.33,"v":530000},{"d":"2014-11-14","o":99.54,"h":100,"l":89.88,"c":90.12,"v":909300},{"d":"2014-11-17","o":89.98,"h":93.99,"l":88.49,"c":88.98,"v":670300},{"d":"2014-11-18","o":90.5,"h":92.86,"l":89.42,"c":89.95,"v":647700},{"d":"2014-11-19","o":89.45,"h":92.07,"l":88,"c":89.57,"v":545900},{"d":"2014-11-20","o":88.78,"h":90.39,"l":87.88,"c":89.74,"v":359500},{"d":"2014-11-21","o":91.31,"h":93,"l":90.06,"c":91.72,"v":434500},{"d":"2014-11-24","o":92.17,"h":97,"l":92.17,"c":96.18,"v":950100},{"d":"2014-11-25","o":96.18,"h":97.85,"l":94.55,"c":97.21,"v":510600},{"d":"2014-11-26","o":97.55,"h":100.81,"l":97.26,"c":100.73,"v":335100},{"d":"2014-11-28","o":101.15,"h":103.36,"l":100.25,"c":100.55,"v":211400},{"d":"2014-12-01","o":100.23,"h":101.56,"l":97.62,"c":100.69,"v":479000},{"d":"2014-12-02","o":100.91,"h":104,"l":99.75,"c":101.57,"v":490300},{"d":"2014-12-03","o":101.6,"h":101.78,"l":98.35,"c":99.92,"v":480700},{"d":"2014-12-04","o":100.05,"h":102.26,"l":99.23,"c":100.07,"v":425400},{"d":"2014-12-05","o":99.7,"h":101.23,"l":98.81,"c":99.24,"v":494500},{"d":"2014-12-08","o":101.25,"h":111.49,"l":101.25,"c":106.42,"v":918400},{"d":"2014-12-09","o":102.52,"h":108,"l":102.01,"c":106.59,"v":750600},{"d":"2014-12-10","o":105.42,"h":106.79,"l":100.47,"c":100.74,"v":427300},{"d":"2014-12-11","o":102.03,"h":107.95,"l":100,"c":100.22,"v":513500},{"d":"2014-12-12","o":99.29,"h":103.07,"l":98.38,"c":100.45,"v":477400},{"d":"2014-12-15","o":101.98,"h":104.27,"l":93.62,"c":93.95,"v":838100},{"d":"2014-12-16","o":91.33,"h":95.06,"l":90.65,"c":92.08,"v":740800},{"d":"2014-12-17","o":92.5,"h":96.54,"l":91.12,"c":96.45,"v":572600},{"d":"2014-12-18","o":98.26,"h":99.52,"l":96.83,"c":99.41,"v":520500},{"d":"2014-12-19","o":98.54,"h":101.97,"l":97.77,"c":100.73,"v":1408400},{"d":"2014-12-22","o":98.8,"h":104.05,"l":98.49,"c":102.48,"v":532700},{"d":"2014-12-23","o":101.92,"h":102.63,"l":90.3,"c":92.55,"v":963700},{"d":"2014-12-24","o":93.88,"h":95.73,"l":93.32,"c":93.52,"v":162300},{"d":"2014-12-26","o":93.63,"h":98.88,"l":93.63,"c":97.92,"v":243000},{"d":"2014-12-29","o":97.99,"h":99.19,"l":95.5,"c":97.11,"v":253800},{"d":"2014-12-30","o":97.02,"h":98.92,"l":95,"c":97,"v":279200},{"d":"2014-12-31","o":96.71,"h":99.33,"l":96.4,"c":97,"v":349200},{"d":"2015-01-02","o":97.97,"h":99.91,"l":96.31,"c":97.77,"v":380900},{"d":"2015-01-05","o":96.44,"h":96.5,"l":93.81,"c":95.38,"v":615700},{"d":"2015-01-06","o":95.77,"h":97.82,"l":92.4,"c":94.02,"v":913100},{"d":"2015-01-07","o":94.85,"h":95.82,"l":93.88,"c":94.86,"v":601400},{"d":"2015-01-08","o":97.35,"h":102,"l":94.59,"c":101.7,"v":800800},{"d":"2015-01-09","o":102.14,"h":102.62,"l":98,"c":101.3,"v":625500},{"d":"2015-01-12","o":103.22,"h":106.83,"l":102.58,"c":103.78,"v":773500},{"d":"2015-01-13","o":105.57,"h":108.87,"l":104.35,"c":104.97,"v":689700},{"d":"2015-01-14","o":102.41,"h":105.42,"l":101.3,"c":103.55,"v":421300},{"d":"2015-01-15","o":103.78,"h":103.9,"l":98.23,"c":98.64,"v":496100},{"d":"2015-01-16","o":98.14,"h":101.03,"l":97.19,"c":100.77,"v":512700},{"d":"2015-01-20","o":100.49,"h":102,"l":95.89,"c":96.25,"v":783200},{"d":"2015-01-21","o":92.5,"h":92.87,"l":86.58,"c":87.36,"v":5035400},{"d":"2015-01-22","o":88.95,"h":93.56,"l":85.03,"c":93.17,"v":2415900},{"d":"2015-01-23","o":92.66,"h":94.99,"l":91.27,"c":93.42,"v":698700},{"d":"2015-01-26","o":93.41,"h":96.2,"l":93.41,"c":95.21,"v":861800},{"d":"2015-01-27","o":94.25,"h":96.34,"l":94.25,"c":95.5,"v":676100},{"d":"2015-01-28","o":96.8,"h":96.8,"l":90.45,"c":90.88,"v":870800},{"d":"2015-01-29","o":92.57,"h":93.51,"l":90,"c":93.43,"v":1008800},{"d":"2015-01-30","o":92.56,"h":95.36,"l":91.56,"c":93.83,"v":1026100},{"d":"2015-02-02","o":94.75,"h":94.78,"l":90.4,"c":92.26,"v":631700},{"d":"2015-02-03","o":93.18,"h":93.23,"l":86.18,"c":88.85,"v":919500},{"d":"2015-02-04","o":88.4,"h":88.74,"l":82.06,"c":85.57,"v":775700},{"d":"2015-02-05","o":86.16,"h":91.58,"l":85.61,"c":91.15,"v":607300},{"d":"2015-02-06","o":89.86,"h":92.39,"l":88.05,"c":89.1,"v":455800},{"d":"2015-02-09","o":89.11,"h":90.9,"l":87.26,"c":87.8,"v":276400},{"d":"2015-02-10","o":88.66,"h":93.56,"l":88.66,"c":93.01,"v":706200},{"d":"2015-02-11","o":92.12,"h":94.92,"l":91.61,"c":93.41,"v":617700},{"d":"2015-02-12","o":94.95,"h":94.95,"l":91.02,"c":93.87,"v":598300},{"d":"2015-02-13","o":96,"h":96.15,"l":93,"c":95.54,"v":495100},{"d":"2015-02-17","o":95.17,"h":97.78,"l":93.81,"c":96.68,"v":492300},{"d":"2015-02-18","o":96.85,"h":97.34,"l":93.75,"c":97.21,"v":519300},{"d":"2015-02-19","o":96.81,"h":99.18,"l":96.2,"c":98.94,"v":461000},{"d":"2015-02-20","o":98.67,"h":102.66,"l":98.05,"c":102.39,"v":499400},{"d":"2015-02-23","o":102.85,"h":105.35,"l":100,"c":104.1,"v":753000},{"d":"2015-02-24","o":104.14,"h":105.78,"l":102.93,"c":105.23,"v":601000},{"d":"2015-02-25","o":105.1,"h":107.8,"l":104.14,"c":106.66,"v":701200},{"d":"2015-02-26","o":106.36,"h":106.9,"l":102.38,"c":104.39,"v":403000},{"d":"2015-02-27","o":104.8,"h":105.48,"l":100.03,"c":101.53,"v":574200},{"d":"2015-03-02","o":102.51,"h":105.7,"l":101.79,"c":105.4,"v":442700},{"d":"2015-03-03","o":105.98,"h":107.23,"l":102.9,"c":106.91,"v":437600},{"d":"2015-03-04","o":106.13,"h":109.32,"l":104.51,"c":107.23,"v":632000},{"d":"2015-03-05","o":108.46,"h":115.43,"l":107.3,"c":111.56,"v":927300},{"d":"2015-03-06","o":112.42,"h":113.03,"l":107.05,"c":107.67,"v":448200},{"d":"2015-03-09","o":107.15,"h":108.49,"l":103.58,"c":106.95,"v":581900},{"d":"2015-03-10","o":106.03,"h":112.19,"l":104.53,"c":109.75,"v":626300},{"d":"2015-03-11","o":110.48,"h":114.54,"l":108.71,"c":113.6,"v":641300},{"d":"2015-03-12","o":114.17,"h":114.39,"l":111.12,"c":113.9,"v":519300},{"d":"2015-03-13","o":114.08,"h":114.8,"l":111.71,"c":113.57,"v":347600},{"d":"2015-03-16","o":114.47,"h":117,"l":112.41,"c":115.94,"v":483700},{"d":"2015-03-17","o":116.81,"h":120,"l":114.71,"c":116.29,"v":765200},{"d":"2015-03-18","o":115.65,"h":116.87,"l":111.34,"c":112.8,"v":1045100},{"d":"2015-03-19","o":113.92,"h":121.93,"l":113,"c":119.7,"v":805100},{"d":"2015-03-20","o":120.58,"h":120.77,"l":116.29,"c":117.46,"v":1209800},{"d":"2015-03-23","o":116.41,"h":116.49,"l":110.52,"c":111.49,"v":894600},{"d":"2015-03-24","o":112.36,"h":113.05,"l":107.8,"c":110.06,"v":644900},{"d":"2015-03-25","o":108.97,"h":110.97,"l":101.61,"c":101.78,"v":787100},{"d":"2015-03-26","o":98.64,"h":101.97,"l":97.2,"c":99.64,"v":768500},{"d":"2015-03-27","o":99.75,"h":104.96,"l":99.72,"c":104.06,"v":850100},{"d":"2015-03-30","o":105,"h":107.98,"l":101.84,"c":107.78,"v":741500},{"d":"2015-03-31","o":107,"h":109.63,"l":104.32,"c":104.42,"v":669700},{"d":"2015-04-01","o":103.76,"h":105.32,"l":98.63,"c":105.26,"v":828700},{"d":"2015-04-02","o":105.57,"h":106.98,"l":101.99,"c":104.41,"v":539200},{"d":"2015-04-06","o":103.37,"h":106.59,"l":103.2,"c":103.69,"v":579400},{"d":"2015-04-07","o":103.8,"h":108.23,"l":103.8,"c":104.05,"v":402600},{"d":"2015-04-08","o":104.99,"h":107.58,"l":104.36,"c":106.5,"v":571600},{"d":"2015-04-09","o":106.38,"h":109.08,"l":104.65,"c":107.8,"v":651800},{"d":"2015-04-10","o":108,"h":114.69,"l":108,"c":114.22,"v":726300},{"d":"2015-04-13","o":114.24,"h":117.46,"l":114.12,"c":115.24,"v":567200},{"d":"2015-04-14","o":115.18,"h":118.93,"l":114,"c":116.67,"v":655300},{"d":"2015-04-15","o":117,"h":121.22,"l":116.82,"c":120,"v":686900},{"d":"2015-04-16","o":120.34,"h":123.72,"l":118.5,"c":121.37,"v":478800},{"d":"2015-04-17","o":120.45,"h":121.03,"l":115.97,"c":116.98,"v":835700},{"d":"2015-04-20","o":118.52,"h":120,"l":115.94,"c":118.68,"v":460800},{"d":"2015-04-21","o":130.02,"h":132.99,"l":119.01,"c":120.7,"v":1367000},{"d":"2015-04-22","o":121.03,"h":124,"l":117.91,"c":118,"v":1093500},{"d":"2015-04-23","o":117.47,"h":119.67,"l":116.87,"c":118.72,"v":744500},{"d":"2015-04-24","o":118.04,"h":120.28,"l":116.81,"c":119.01,"v":322900},{"d":"2015-04-27","o":118.99,"h":119.63,"l":107.2,"c":108.43,"v":864900},{"d":"2015-04-28","o":108.88,"h":111.34,"l":102.5,"c":104.69,"v":1013600},{"d":"2015-04-29","o":104.01,"h":106.61,"l":101.56,"c":104.01,"v":608200},{"d":"2015-04-30","o":105.95,"h":105.95,"l":100,"c":101.87,"v":855600},{"d":"2015-05-01","o":101.77,"h":107.11,"l":101.52,"c":106.89,"v":786400},{"d":"2015-05-04","o":107.49,"h":112.47,"l":106.59,"c":107.16,"v":684400},{"d":"2015-05-05","o":106.87,"h":107.16,"l":103.45,"c":104.03,"v":751300},{"d":"2015-05-06","o":105.84,"h":107.5,"l":104.3,"c":105.71,"v":627800},{"d":"2015-05-07","o":105.36,"h":107.24,"l":104.38,"c":106.63,"v":822600},{"d":"2015-05-08","o":105.56,"h":112.93,"l":105.01,"c":112.79,"v":1133100},{"d":"2015-05-11","o":112.9,"h":114.28,"l":111.18,"c":113.51,"v":580000},{"d":"2015-05-12","o":111.8,"h":116.12,"l":111.56,"c":113.81,"v":837800},{"d":"2015-05-13","o":115.03,"h":116.42,"l":112.77,"c":114.39,"v":693900},{"d":"2015-05-14","o":115.89,"h":117.1,"l":112.78,"c":115.87,"v":555700},{"d":"2015-05-15","o":117,"h":120.13,"l":115.77,"c":119.84,"v":814400},{"d":"2015-05-18","o":119,"h":123.69,"l":118.77,"c":121.62,"v":715100},{"d":"2015-05-19","o":121.96,"h":122.76,"l":115.96,"c":117.33,"v":679000},{"d":"2015-05-20","o":117.37,"h":124.33,"l":116.32,"c":123.95,"v":1115600},{"d":"2015-05-21","o":124.8,"h":125.99,"l":123.09,"c":124.88,"v":589100},{"d":"2015-05-22","o":124.54,"h":125.18,"l":122.28,"c":124.81,"v":378200},{"d":"2015-05-26","o":124.03,"h":128.26,"l":123.06,"c":127.87,"v":1363200},{"d":"2015-05-27","o":128.06,"h":131.74,"l":127,"c":130.62,"v":829000},{"d":"2015-05-28","o":130.04,"h":131,"l":126.06,"c":128.5,"v":725600},{"d":"2015-05-29","o":128.98,"h":133.96,"l":128.4,"c":131.09,"v":3431300},{"d":"2015-06-01","o":132.35,"h":133.48,"l":129.63,"c":131.21,"v":673800},{"d":"2015-06-02","o":131.22,"h":132.56,"l":128.56,"c":131.32,"v":967400},{"d":"2015-06-03","o":131.09,"h":131.99,"l":127.19,"c":128.84,"v":756600},{"d":"2015-06-04","o":127.87,"h":130.79,"l":127.17,"c":129,"v":581200},{"d":"2015-06-05","o":128.58,"h":132.84,"l":127.14,"c":131.35,"v":502200},{"d":"2015-06-08","o":131.18,"h":132.79,"l":127.48,"c":129.97,"v":687200},{"d":"2015-06-09","o":129.66,"h":130.05,"l":123.76,"c":127.58,"v":592800},{"d":"2015-06-10","o":127.57,"h":129.7,"l":124.7,"c":128.79,"v":417500},{"d":"2015-06-11","o":129.98,"h":132.99,"l":127.77,"c":132.74,"v":560200},{"d":"2015-06-12","o":131.78,"h":132,"l":127.49,"c":130.28,"v":890400},{"d":"2015-06-15","o":129.64,"h":131.2,"l":127.87,"c":129.75,"v":648600},{"d":"2015-06-16","o":129.93,"h":132,"l":127.35,"c":127.92,"v":576200},{"d":"2015-06-17","o":128,"h":129.27,"l":126.77,"c":128.95,"v":360700},{"d":"2015-06-18","o":129.04,"h":136.01,"l":128.96,"c":134.46,"v":691400},{"d":"2015-06-19","o":134.05,"h":139.78,"l":131.42,"c":136.36,"v":2310000},{"d":"2015-06-22","o":134.26,"h":139.01,"l":134.26,"c":138.73,"v":564300},{"d":"2015-06-23","o":139,"h":140,"l":131.23,"c":131.43,"v":1182200},{"d":"2015-06-24","o":130.01,"h":130.81,"l":122.44,"c":123.66,"v":1068900},{"d":"2015-06-25","o":123.78,"h":126.48,"l":121.56,"c":123.11,"v":706500},{"d":"2015-06-26","o":121.76,"h":122.92,"l":116.95,"c":117.67,"v":1409000},{"d":"2015-06-29","o":115.64,"h":117.11,"l":113.94,"c":114.21,"v":934600},{"d":"2015-06-30","o":116.94,"h":120.39,"l":114.63,"c":119.87,"v":773600},{"d":"2015-07-01","o":121.29,"h":123.88,"l":116.53,"c":117.57,"v":725700},{"d":"2015-07-02","o":117.73,"h":119.81,"l":114.79,"c":117.84,"v":460600},{"d":"2015-07-06","o":116.8,"h":120.68,"l":114.73,"c":118.7,"v":717200},{"d":"2015-07-07","o":119.09,"h":120.14,"l":115.06,"c":119.53,"v":574500},{"d":"2015-07-08","o":116,"h":118.17,"l":112.56,"c":112.73,"v":659700},{"d":"2015-07-09","o":114.83,"h":118.27,"l":113.82,"c":116.04,"v":648800},{"d":"2015-07-10","o":119.61,"h":122.12,"l":118.16,"c":121.77,"v":556100},{"d":"2015-07-13","o":123,"h":126.99,"l":122.86,"c":125.64,"v":742700},{"d":"2015-07-14","o":125.97,"h":130.66,"l":125.9,"c":128.93,"v":631000},{"d":"2015-07-15","o":130.12,"h":131.4,"l":125.46,"c":126.34,"v":438200},{"d":"2015-07-16","o":126.86,"h":134.51,"l":125.13,"c":133.4,"v":855300},{"d":"2015-07-17","o":133,"h":137.89,"l":132.53,"c":136.55,"v":748600},{"d":"2015-07-20","o":136,"h":136.77,"l":132.53,"c":133.87,"v":452700},{"d":"2015-07-21","o":134.53,"h":134.96,"l":129.57,"c":133.37,"v":631200},{"d":"2015-07-22","o":132.6,"h":135.79,"l":131.48,"c":133.33,"v":699900},{"d":"2015-07-23","o":134.24,"h":136.28,"l":132.13,"c":133.49,"v":409900},{"d":"2015-07-24","o":132.19,"h":136.02,"l":129.26,"c":129.62,"v":625200},{"d":"2015-07-27","o":129.22,"h":130.15,"l":123.33,"c":128.82,"v":753600},{"d":"2015-07-28","o":130.2,"h":132,"l":128.43,"c":129.76,"v":475200},{"d":"2015-07-29","o":130.66,"h":130.7,"l":127.65,"c":130.09,"v":458300},{"d":"2015-07-30","o":129.92,"h":129.92,"l":122.59,"c":125.46,"v":580900},{"d":"2015-07-31","o":126.55,"h":130,"l":124.82,"c":127.43,"v":414300},{"d":"2015-08-03","o":127.5,"h":129.84,"l":124,"c":126.22,"v":496600},{"d":"2015-08-04","o":126.73,"h":128.59,"l":123.73,"c":125.88,"v":430000},{"d":"2015-08-05","o":127.75,"h":130,"l":126.41,"c":127.73,"v":408600},{"d":"2015-08-06","o":127.66,"h":129.99,"l":119.04,"c":119.87,"v":515100},{"d":"2015-08-07","o":110,"h":110,"l":97.1,"c":106.19,"v":2889600},{"d":"2015-08-10","o":104.85,"h":109.88,"l":104.84,"c":105.67,"v":1207500},{"d":"2015-08-11","o":107,"h":109.59,"l":103.85,"c":106.32,"v":723000},{"d":"2015-08-12","o":105,"h":110.55,"l":102.17,"c":108.48,"v":774300},{"d":"2015-08-13","o":108.28,"h":110.12,"l":104.56,"c":105.05,"v":417300},{"d":"2015-08-14","o":104.36,"h":106.64,"l":101.25,"c":105.74,"v":609100},{"d":"2015-08-17","o":105.71,"h":111.9,"l":105.5,"c":111.45,"v":617700},{"d":"2015-08-18","o":110.74,"h":113.48,"l":109.21,"c":109.77,"v":700400},{"d":"2015-08-19","o":108.76,"h":110.98,"l":106.25,"c":109.02,"v":551200},{"d":"2015-08-20","o":108.14,"h":108.35,"l":101.78,"c":101.95,"v":1015800},{"d":"2015-08-21","o":100.5,"h":104.05,"l":98.24,"c":99.85,"v":789900},{"d":"2015-08-24","o":90.58,"h":94.75,"l":88,"c":92.8,"v":1139000},{"d":"2015-08-25","o":98,"h":99.74,"l":95.26,"c":95.72,"v":771000},{"d":"2015-08-26","o":99,"h":102.64,"l":95.07,"c":102.25,"v":903600},{"d":"2015-08-27","o":104.74,"h":107.99,"l":102.84,"c":104.9,"v":740400},{"d":"2015-08-28","o":104.59,"h":109.72,"l":104.59,"c":109.07,"v":723200},{"d":"2015-08-31","o":116.96,"h":116.96,"l":100.22,"c":102.91,"v":1675900},{"d":"2015-09-01","o":100.14,"h":102.49,"l":97.5,"c":97.9,"v":896600},{"d":"2015-09-02","o":99.77,"h":101.81,"l":95.52,"c":101.62,"v":760300},{"d":"2015-09-03","o":102.85,"h":103.46,"l":96.89,"c":97.25,"v":705200},{"d":"2015-09-04","o":96,"h":99.41,"l":94.3,"c":97.8,"v":432000},{"d":"2015-09-08","o":100.02,"h":104.92,"l":98.32,"c":104.75,"v":951900},{"d":"2015-09-09","o":105.77,"h":106.75,"l":100.4,"c":100.91,"v":626200},{"d":"2015-09-10","o":100.73,"h":106.17,"l":100.26,"c":105.76,"v":863100},{"d":"2015-09-11","o":105.3,"h":107.81,"l":104.81,"c":107.7,"v":465900},{"d":"2015-09-14","o":108,"h":108,"l":104.09,"c":107.75,"v":552000},{"d":"2015-09-15","o":108,"h":108.84,"l":106.05,"c":107.75,"v":386800},{"d":"2015-09-16","o":108.57,"h":108.97,"l":104.65,"c":106.85,"v":428700},{"d":"2015-09-17","o":106.61,"h":109.85,"l":105.44,"c":108.48,"v":497100},{"d":"2015-09-18","o":107.28,"h":109.84,"l":106.27,"c":107.85,"v":1723300},{"d":"2015-09-21","o":110,"h":110,"l":97.61,"c":98.5,"v":947400},{"d":"2015-09-22","o":97.72,"h":98.71,"l":93.59,"c":97.31,"v":902400},{"d":"2015-09-23","o":97.19,"h":97.55,"l":92.22,"c":93.3,"v":934800},{"d":"2015-09-24","o":92.4,"h":92.58,"l":88.24,"c":90.77,"v":900300},{"d":"2015-09-25","o":92.44,"h":93.15,"l":80.59,"c":83.72,"v":1667900},{"d":"2015-09-28","o":82.53,"h":84.1,"l":76.46,"c":79.85,"v":1842000},{"d":"2015-09-29","o":80.19,"h":83.83,"l":76.68,"c":77.4,"v":1660000},{"d":"2015-09-30","o":79.15,"h":81.89,"l":78.71,"c":80.36,"v":1730500},{"d":"2015-10-01","o":80.3,"h":81.88,"l":77.91,"c":79.65,"v":1379700},{"d":"2015-10-02","o":77.63,"h":83.34,"l":77.24,"c":83.02,"v":1527600},{"d":"2015-10-05","o":84.36,"h":85.47,"l":78.59,"c":80.23,"v":1553200},{"d":"2015-10-06","o":80.02,"h":80.02,"l":72.06,"c":76.02,"v":1615900},{"d":"2015-10-07","o":77,"h":83.09,"l":74.45,"c":80.71,"v":1107400},{"d":"2015-10-08","o":80.14,"h":83.8,"l":77.36,"c":82.28,"v":955000},{"d":"2015-10-09","o":82.26,"h":85.65,"l":80.75,"c":83.16,"v":974600},{"d":"2015-10-12","o":83.96,"h":84.75,"l":81.43,"c":82.39,"v":599400},{"d":"2015-10-13","o":82.65,"h":85.34,"l":78.73,"c":79.06,"v":849700},{"d":"2015-10-14","o":80.05,"h":83,"l":78.02,"c":79.46,"v":661100},{"d":"2015-10-15","o":79.14,"h":85.88,"l":78.51,"c":85.48,"v":941000},{"d":"2015-10-16","o":85.2,"h":88.4,"l":83.31,"c":84.91,"v":1364900},{"d":"2015-10-19","o":84.4,"h":88.17,"l":82.25,"c":84.42,"v":911100},{"d":"2015-10-20","o":84.3,"h":84.32,"l":76.99,"c":77.62,"v":990500},{"d":"2015-10-21","o":78.63,"h":79.01,"l":71.14,"c":75.02,"v":1629500},{"d":"2015-10-22","o":75.49,"h":76.21,"l":72.64,"c":75.37,"v":1079200},{"d":"2015-10-23","o":76.13,"h":79.94,"l":76,"c":79.71,"v":1052100},{"d":"2015-10-26","o":79.04,"h":81.43,"l":77.86,"c":80.31,"v":861800},{"d":"2015-10-27","o":80.17,"h":83.67,"l":79.7,"c":83.46,"v":774300},{"d":"2015-10-28","o":83.52,"h":90.75,"l":81.56,"c":90.58,"v":1775100},{"d":"2015-10-29","o":90.6,"h":91.97,"l":87.3,"c":88.15,"v":868500},{"d":"2015-10-30","o":88.56,"h":90.16,"l":85.95,"c":85.95,"v":646000},{"d":"2015-11-02","o":86.83,"h":93.87,"l":86.77,"c":93.07,"v":1074900},{"d":"2015-11-03","o":86.34,"h":96.12,"l":82.33,"c":93.48,"v":1330200},{"d":"2015-11-04","o":91.86,"h":99.92,"l":91.86,"c":98.08,"v":1154400},{"d":"2015-11-05","o":97.08,"h":99.41,"l":96.2,"c":98.77,"v":905300},{"d":"2015-11-06","o":98.95,"h":102.97,"l":96.09,"c":101.53,"v":859800},{"d":"2015-11-09","o":99.95,"h":109.8,"l":98.47,"c":108.84,"v":1287100},{"d":"2015-11-10","o":108.92,"h":110.75,"l":106.69,"c":107.24,"v":952300},{"d":"2015-11-11","o":107.35,"h":109.98,"l":104.1,"c":104.29,"v":754200},{"d":"2015-11-12","o":103.44,"h":103.44,"l":98.5,"c":98.94,"v":944800},{"d":"2015-11-13","o":98.83,"h":104.27,"l":97.02,"c":102.57,"v":756500},{"d":"2015-11-16","o":102.08,"h":103.75,"l":98.82,"c":101.36,"v":716100},{"d":"2015-11-17","o":101.35,"h":106,"l":99.63,"c":103.84,"v":651900},{"d":"2015-11-18","o":104.23,"h":107.66,"l":102.33,"c":107,"v":668500},{"d":"2015-11-19","o":105.88,"h":106.88,"l":101.4,"c":102.86,"v":524900},{"d":"2015-11-20","o":103.37,"h":104.75,"l":101.69,"c":102.61,"v":516700},{"d":"2015-11-23","o":102.39,"h":105.38,"l":101.53,"c":104.53,"v":433700},{"d":"2015-11-24","o":103.57,"h":104.89,"l":102.22,"c":104.76,"v":317800},{"d":"2015-11-25","o":104.78,"h":106.71,"l":104.5,"c":105.25,"v":356700},{"d":"2015-11-27","o":105.81,"h":108.42,"l":104.88,"c":107.38,"v":177800},{"d":"2015-11-30","o":107.72,"h":108.82,"l":101.68,"c":104.06,"v":665100},{"d":"2015-12-01","o":105.11,"h":106.79,"l":101.82,"c":105.98,"v":601900},{"d":"2015-12-02","o":106.12,"h":106.72,"l":102.46,"c":103.61,"v":504000},{"d":"2015-12-03","o":104.84,"h":108.5,"l":103.81,"c":105.92,"v":815200},{"d":"2015-12-04","o":107.96,"h":109.1,"l":104.08,"c":108.96,"v":666300},{"d":"2015-12-07","o":105.84,"h":105.84,"l":97.57,"c":97.72,"v":2180300},{"d":"2015-12-08","o":96.46,"h":102.51,"l":94.02,"c":101.03,"v":735700},{"d":"2015-12-09","o":100.32,"h":101.81,"l":99.68,"c":100.58,"v":1014000},{"d":"2015-12-10","o":100.51,"h":101.3,"l":94.25,"c":96.2,"v":2507300},{"d":"2015-12-11","o":94.59,"h":96.99,"l":88.74,"c":89.68,"v":1273400},{"d":"2015-12-14","o":89.65,"h":91.61,"l":87.41,"c":88.33,"v":1157200},{"d":"2015-12-15","o":89.3,"h":90.85,"l":86.85,"c":88.5,"v":645100},{"d":"2015-12-16","o":89.67,"h":92.5,"l":88.36,"c":91.97,"v":483600},{"d":"2015-12-17","o":92.19,"h":93.99,"l":87.11,"c":88.18,"v":577400},{"d":"2015-12-18","o":88.22,"h":91.28,"l":87.56,"c":88.95,"v":1491900},{"d":"2015-12-21","o":90.28,"h":90.74,"l":86.51,"c":88.01,"v":482700},{"d":"2015-12-22","o":88.27,"h":88.37,"l":84.69,"c":86.52,"v":496500},{"d":"2015-12-23","o":87.24,"h":92.91,"l":86.57,"c":91.34,"v":567800},{"d":"2015-12-24","o":91.29,"h":91.61,"l":90.07,"c":90.68,"v":163800},{"d":"2015-12-28","o":90.16,"h":92.24,"l":89.57,"c":91.68,"v":404400},{"d":"2015-12-29","o":92.49,"h":94.58,"l":92.49,"c":93.98,"v":310400},{"d":"2015-12-30","o":93.48,"h":96,"l":93.48,"c":94.51,"v":387700},{"d":"2015-12-31","o":94.18,"h":95.89,"l":93.25,"c":94.14,"v":289800},{"d":"2016-01-04","o":92.18,"h":93.33,"l":90.8,"c":93.03,"v":706400},{"d":"2016-01-05","o":93.49,"h":98,"l":92.87,"c":94.77,"v":706000},{"d":"2016-01-06","o":92.76,"h":93.08,"l":88.02,"c":90.28,"v":879600},{"d":"2016-01-07","o":87.39,"h":89.93,"l":84.82,"c":87.64,"v":1064900},{"d":"2016-01-08","o":87.76,"h":88.11,"l":81.84,"c":84.61,"v":1241500},{"d":"2016-01-11","o":84.15,"h":85.33,"l":78,"c":79.68,"v":1492300},{"d":"2016-01-12","o":81.33,"h":85.99,"l":77.74,"c":81.83,"v":1033900},{"d":"2016-01-13","o":82.43,"h":83.42,"l":74.47,"c":75.24,"v":1115300},{"d":"2016-01-14","o":75.5,"h":80.68,"l":68.88,"c":78.82,"v":1196600},{"d":"2016-01-15","o":75.3,"h":76.42,"l":72.08,"c":75.98,"v":1193800},{"d":"2016-01-19","o":77.52,"h":78.82,"l":70.2,"c":72.41,"v":1147500},{"d":"2016-01-20","o":71.5,"h":76.45,"l":65.54,"c":74.8,"v":1352700},{"d":"2016-01-21","o":74.87,"h":77.03,"l":70.44,"c":71.14,"v":941000},{"d":"2016-01-22","o":73.26,"h":76.43,"l":71.61,"c":76.12,"v":823200},{"d":"2016-01-25","o":75.58,"h":80.19,"l":75.01,"c":75.52,"v":897600},{"d":"2016-01-26","o":76,"h":76.77,"l":72,"c":75.17,"v":697500},{"d":"2016-01-27","o":75.36,"h":76.68,"l":68.93,"c":69.68,"v":845900},{"d":"2016-01-28","o":70.22,"h":70.93,"l":63.63,"c":65.18,"v":1193900},{"d":"2016-01-29","o":65.44,"h":69.03,"l":64.67,"c":68.94,"v":1293800},{"d":"2016-02-01","o":68.04,"h":70.64,"l":64.3,"c":69.75,"v":1343700},{"d":"2016-02-02","o":68.71,"h":68.71,"l":64.6,"c":64.91,"v":1135600},{"d":"2016-02-03","o":65.66,"h":67.33,"l":61.09,"c":66.13,"v":1428100},{"d":"2016-02-04","o":65.72,"h":72.38,"l":65,"c":67.51,"v":1458700},{"d":"2016-02-05","o":67.22,"h":68.01,"l":63.7,"c":65.59,"v":1326200},{"d":"2016-02-08","o":64.14,"h":64.93,"l":59.42,"c":60.61,"v":1175600},{"d":"2016-02-09","o":58.83,"h":61.98,"l":56.43,"c":59.22,"v":1644900},{"d":"2016-02-10","o":59.22,"h":60.75,"l":56.53,"c":57,"v":1383800},{"d":"2016-02-11","o":55.6,"h":58.33,"l":53.26,"c":56.96,"v":1401700},{"d":"2016-02-12","o":52.38,"h":61.75,"l":51.51,"c":59.55,"v":1920800},{"d":"2016-02-16","o":62,"h":65.83,"l":60.24,"c":63.9,"v":1495700},{"d":"2016-02-17","o":64.73,"h":66.33,"l":62.63,"c":65.7,"v":1141600},{"d":"2016-02-18","o":65.7,"h":66.25,"l":61.87,"c":62.49,"v":1010100},{"d":"2016-02-19","o":62.44,"h":64.73,"l":60.74,"c":63.52,"v":1342800},{"d":"2016-02-22","o":64.52,"h":65.1,"l":62,"c":62.68,"v":833200},{"d":"2016-02-23","o":62.05,"h":62.84,"l":59.26,"c":59.45,"v":650800},{"d":"2016-02-24","o":58.74,"h":59.7,"l":56.43,"c":58.02,"v":1061500},{"d":"2016-02-25","o":58.96,"h":60.23,"l":55.94,"c":56.86,"v":882700},{"d":"2016-02-26","o":57.72,"h":59.18,"l":56.65,"c":58,"v":847100},{"d":"2016-02-29","o":58,"h":61.64,"l":57.72,"c":58.57,"v":1762600},{"d":"2016-03-01","o":59.49,"h":60.05,"l":57,"c":59.83,"v":1846200},{"d":"2016-03-02","o":59.92,"h":62.73,"l":58.09,"c":62.63,"v":1333700},{"d":"2016-03-03","o":62.33,"h":63.58,"l":59.81,"c":59.98,"v":1060500},{"d":"2016-03-04","o":60.66,"h":60.85,"l":59.12,"c":59.18,"v":1010100},{"d":"2016-03-07","o":58.99,"h":60.77,"l":57.9,"c":60.09,"v":1049300},{"d":"2016-03-08","o":59.71,"h":60.43,"l":57.34,"c":57.53,"v":790100},{"d":"2016-03-09","o":58.36,"h":60.89,"l":56.14,"c":60.12,"v":1276700},{"d":"2016-03-10","o":60.65,"h":60.86,"l":56,"c":58.09,"v":1039400},{"d":"2016-03-11","o":61,"h":62.51,"l":59.47,"c":62.15,"v":1931700},{"d":"2016-03-14","o":62.04,"h":66.62,"l":62.04,"c":65.77,"v":1659300},{"d":"2016-03-15","o":64.9,"h":64.97,"l":61.56,"c":61.7,"v":1065000},{"d":"2016-03-16","o":61.04,"h":63.36,"l":58.5,"c":60.39,"v":875400},{"d":"2016-03-17","o":60.23,"h":60.69,"l":56.44,"c":57.84,"v":988500},{"d":"2016-03-18","o":58.09,"h":60.19,"l":56.6,"c":59.8,"v":1334800},{"d":"2016-03-21","o":59.57,"h":62.99,"l":58.56,"c":61.31,"v":794400},{"d":"2016-03-22","o":60.69,"h":62.74,"l":59.9,"c":62.22,"v":1193400},{"d":"2016-03-23","o":62.24,"h":63.87,"l":58.85,"c":59.06,"v":708800},{"d":"2016-03-24","o":58.2,"h":60.66,"l":56.51,"c":60.28,"v":700400},{"d":"2016-03-28","o":60.49,"h":61.65,"l":58.28,"c":58.78,"v":701700},{"d":"2016-03-29","o":58.87,"h":60,"l":56.6,"c":59.84,"v":912500},{"d":"2016-03-30","o":60.5,"h":62.36,"l":58.38,"c":59.08,"v":675400},{"d":"2016-03-31","o":59.38,"h":64.94,"l":59.38,"c":62.77,"v":987000},{"d":"2016-04-01","o":62.29,"h":65.6,"l":61.18,"c":64.79,"v":758600},{"d":"2016-04-04","o":64.77,"h":70.08,"l":64.62,"c":67.54,"v":1240800},{"d":"2016-04-05","o":67.69,"h":69.65,"l":65.83,"c":68.33,"v":1306700},{"d":"2016-04-06","o":68.05,"h":73.11,"l":68.05,"c":73,"v":977900},{"d":"2016-04-07","o":74.3,"h":75.08,"l":68.81,"c":71.74,"v":1767500},{"d":"2016-04-08","o":73.26,"h":73.42,"l":66.9,"c":69.15,"v":1098800},{"d":"2016-04-11","o":69.39,"h":70,"l":66.5,"c":66.77,"v":1061500},{"d":"2016-04-12","o":66.8,"h":67.61,"l":65.52,"c":67.43,"v":800900},{"d":"2016-04-13","o":67.89,"h":69.59,"l":66.7,"c":69.39,"v":528100},{"d":"2016-04-14","o":69.39,"h":69.39,"l":67.29,"c":67.79,"v":597700},{"d":"2016-04-15","o":67.91,"h":68.9,"l":66.84,"c":68.79,"v":705900},{"d":"2016-04-18","o":68.21,"h":70.58,"l":67.69,"c":69.16,"v":571500},{"d":"2016-04-19","o":69.05,"h":69.34,"l":66.5,"c":66.81,"v":1090700},{"d":"2016-04-20","o":67.89,"h":69,"l":66.85,"c":67.25,"v":600900},{"d":"2016-04-21","o":67.03,"h":71.79,"l":66.76,"c":71.63,"v":709500},{"d":"2016-04-22","o":71.67,"h":72.83,"l":69.95,"c":71.86,"v":517800},{"d":"2016-04-25","o":71.5,"h":72.72,"l":71.26,"c":71.95,"v":433100},{"d":"2016-04-26","o":72.03,"h":72.25,"l":69.21,"c":70.37,"v":592300},{"d":"2016-04-27","o":70.43,"h":70.77,"l":68.37,"c":68.63,"v":446300},{"d":"2016-04-28","o":68.38,"h":70.39,"l":67,"c":67.88,"v":473900},{"d":"2016-04-29","o":67.68,"h":68.23,"l":66.4,"c":67.04,"v":426200},{"d":"2016-05-02","o":67.47,"h":69.03,"l":65.87,"c":68.79,"v":512100},{"d":"2016-05-03","o":66.8,"h":66.99,"l":60.07,"c":60.81,"v":1827800},{"d":"2016-05-04","o":60.13,"h":60.63,"l":57.16,"c":57.45,"v":1375500},{"d":"2016-05-05","o":58.41,"h":59.46,"l":57.03,"c":58.73,"v":960000},{"d":"2016-05-06","o":58.03,"h":59.15,"l":53.9,"c":55.55,"v":1323100},{"d":"2016-05-09","o":55.3,"h":59.42,"l":55.3,"c":57.81,"v":820500},{"d":"2016-05-10","o":58.27,"h":58.41,"l":55.63,"c":57.44,"v":873300},{"d":"2016-05-11","o":57.05,"h":57.36,"l":53.65,"c":53.82,"v":594000},{"d":"2016-05-12","o":54.02,"h":54.13,"l":49.96,"c":52.37,"v":1206800},{"d":"2016-05-13","o":52.38,"h":54.03,"l":52.08,"c":52.55,"v":582800},{"d":"2016-05-16","o":54.01,"h":55.63,"l":53.22,"c":54.54,"v":785400},{"d":"2016-05-17","o":54.08,"h":55.76,"l":53.95,"c":54.28,"v":886200},{"d":"2016-05-18","o":53.65,"h":55.46,"l":53.2,"c":54.34,"v":761300},{"d":"2016-05-19","o":54.02,"h":55.92,"l":52.43,"c":53.67,"v":627100},{"d":"2016-05-20","o":53.94,"h":55.5,"l":53.03,"c":55.11,"v":682300},{"d":"2016-05-23","o":55.12,"h":56.9,"l":54.53,"c":56.07,"v":612300},{"d":"2016-05-24","o":56.86,"h":57.92,"l":55.72,"c":57.81,"v":580200},{"d":"2016-05-25","o":58.23,"h":64.64,"l":58.23,"c":63.55,"v":2010600},{"d":"2016-05-26","o":66.15,"h":72.16,"l":66.11,"c":70.57,"v":3118900},{"d":"2016-05-27","o":69.96,"h":70.89,"l":67.18,"c":67.57,"v":1238200},{"d":"2016-05-31","o":68.28,"h":73.68,"l":68.21,"c":71.72,"v":1344800},{"d":"2016-06-01","o":71.02,"h":71.56,"l":69.01,"c":70.54,"v":760000},{"d":"2016-06-02","o":70.56,"h":74.2,"l":70.5,"c":74.12,"v":711100},{"d":"2016-06-03","o":73.48,"h":73.48,"l":69.97,"c":70.2,"v":869800},{"d":"2016-06-06","o":70.5,"h":72.83,"l":68.44,"c":72.6,"v":604400},{"d":"2016-06-07","o":71.4,"h":72.64,"l":69.68,"c":71.05,"v":853400},{"d":"2016-06-08","o":71.16,"h":71.79,"l":68.38,"c":69.88,"v":635300},{"d":"2016-06-09","o":69.26,"h":70.2,"l":65.38,"c":65.41,"v":1003600},{"d":"2016-06-10","o":64.46,"h":64.98,"l":62.28,"c":63.17,"v":1016800},{"d":"2016-06-13","o":62.54,"h":63.19,"l":60.39,"c":60.65,"v":1182500},{"d":"2016-06-14","o":60.84,"h":62.17,"l":59.55,"c":60.58,"v":787200},{"d":"2016-06-15","o":60.94,"h":61.69,"l":58.82,"c":59.14,"v":813000},{"d":"2016-06-16","o":58.72,"h":59.84,"l":57.68,"c":58.38,"v":838000},{"d":"2016-06-17","o":58.3,"h":58.34,"l":55.81,"c":55.97,"v":907400},{"d":"2016-06-20","o":56.98,"h":58.69,"l":56.41,"c":56.64,"v":863900},{"d":"2016-06-21","o":56.93,"h":56.95,"l":54.63,"c":55.78,"v":2087400},{"d":"2016-06-22","o":55.79,"h":57.96,"l":54.44,"c":56.14,"v":996100},{"d":"2016-06-23","o":57.11,"h":57.11,"l":55.15,"c":56.95,"v":788700},{"d":"2016-06-24","o":54,"h":55.54,"l":53,"c":54.31,"v":1812600},{"d":"2016-06-27","o":53.53,"h":54.25,"l":50.13,"c":52.5,"v":1416300},{"d":"2016-06-28","o":53.42,"h":56.08,"l":53.08,"c":55.3,"v":958000},{"d":"2016-06-29","o":56.22,"h":56.99,"l":53.63,"c":55.6,"v":831800},{"d":"2016-06-30","o":55.63,"h":56.23,"l":54.67,"c":55.49,"v":781600},{"d":"2016-07-01","o":55,"h":61.64,"l":53.56,"c":61.44,"v":1452700},{"d":"2016-07-05","o":60.6,"h":60.99,"l":58.25,"c":59.42,"v":1021100},{"d":"2016-07-06","o":59.11,"h":60.71,"l":57.7,"c":60.43,"v":680200},{"d":"2016-07-07","o":60.94,"h":62.18,"l":60,"c":61.52,"v":634100},{"d":"2016-07-08","o":61.52,"h":62.7,"l":60.57,"c":62.18,"v":629800},{"d":"2016-07-11","o":62.66,"h":64.64,"l":62.29,"c":63.46,"v":715400},{"d":"2016-07-12","o":64,"h":64.78,"l":62.94,"c":64,"v":793200},{"d":"2016-07-13","o":64.36,"h":65.26,"l":61.88,"c":62.82,"v":983600},{"d":"2016-07-14","o":63.43,"h":63.43,"l":61.57,"c":63.01,"v":562500},{"d":"2016-07-15","o":63.16,"h":65.06,"l":62.72,"c":64.48,"v":875000},{"d":"2016-07-18","o":64.32,"h":65.31,"l":63.85,"c":64.83,"v":661800},{"d":"2016-07-19","o":64.73,"h":65.11,"l":63.24,"c":64.03,"v":906200},{"d":"2016-07-20","o":64.28,"h":66.23,"l":63.21,"c":65.74,"v":666900},{"d":"2016-07-21","o":66.32,"h":67.1,"l":64.48,"c":64.97,"v":774200},{"d":"2016-07-22","o":65.24,"h":65.85,"l":64.58,"c":65.49,"v":770800},{"d":"2016-07-25","o":65.64,"h":66.47,"l":60.47,"c":66.2,"v":3493100},{"d":"2016-07-26","o":66.3,"h":68.87,"l":65.66,"c":66.81,"v":810400},{"d":"2016-07-27","o":66.98,"h":68.69,"l":66.98,"c":68.41,"v":699000},{"d":"2016-07-28","o":68.48,"h":69.22,"l":66.61,"c":68.29,"v":696600},{"d":"2016-07-29","o":68.01,"h":68.3,"l":66.5,"c":68.08,"v":622500},{"d":"2016-08-01","o":68.47,"h":72.48,"l":68.16,"c":71.8,"v":986200},{"d":"2016-08-02","o":72.07,"h":72.93,"l":68.02,"c":70.56,"v":958300},{"d":"2016-08-03","o":70.46,"h":71.48,"l":69.8,"c":71.36,"v":444200},{"d":"2016-08-04","o":71.36,"h":74.54,"l":70.68,"c":71.03,"v":747500},{"d":"2016-08-05","o":72.12,"h":79.02,"l":71.61,"c":78.42,"v":1094200},{"d":"2016-08-08","o":76.86,"h":79.79,"l":75.32,"c":76.33,"v":727800},{"d":"2016-08-09","o":76.73,"h":77.34,"l":75.72,"c":76.4,"v":330300},{"d":"2016-08-10","o":76.17,"h":76.88,"l":73.02,"c":73.27,"v":513300},{"d":"2016-08-11","o":73.72,"h":74.43,"l":72.32,"c":74.27,"v":450100},{"d":"2016-08-12","o":73.95,"h":74.4,"l":72.57,"c":74.08,"v":375900},{"d":"2016-08-15","o":74.32,"h":76.43,"l":74.32,"c":75.68,"v":387800},{"d":"2016-08-16","o":75.38,"h":75.67,"l":73.53,"c":73.58,"v":378400},{"d":"2016-08-17","o":73.45,"h":73.53,"l":72,"c":73.1,"v":339500},{"d":"2016-08-18","o":73.1,"h":74.17,"l":71.71,"c":73.44,"v":368400},{"d":"2016-08-19","o":72.86,"h":73.34,"l":72.32,"c":72.78,"v":346700},{"d":"2016-08-22","o":72.89,"h":76.33,"l":72.75,"c":76.18,"v":747200},{"d":"2016-08-23","o":76.6,"h":77,"l":75.57,"c":75.79,"v":307400},{"d":"2016-08-24","o":75.8,"h":77.62,"l":70.6,"c":70.83,"v":808600},{"d":"2016-08-25","o":70.83,"h":73.14,"l":67.49,"c":69.35,"v":682300},{"d":"2016-08-26","o":69.43,"h":71.15,"l":69.12,"c":70.8,"v":414600},{"d":"2016-08-29","o":71.1,"h":71.84,"l":70.22,"c":71.56,"v":402100},{"d":"2016-08-30","o":71.32,"h":73.28,"l":70.28,"c":70.75,"v":512900},{"d":"2016-08-31","o":70.45,"h":72.76,"l":69.22,"c":69.85,"v":369600},{"d":"2016-09-01","o":69.8,"h":70.7,"l":67.81,"c":69.02,"v":359300},{"d":"2016-09-02","o":69.29,"h":69.97,"l":67.85,"c":69.17,"v":292600},{"d":"2016-09-06","o":69.54,"h":71.82,"l":69.17,"c":71.39,"v":484500},{"d":"2016-09-07","o":71.73,"h":73.9,"l":71.72,"c":72.53,"v":459700},{"d":"2016-09-08","o":72.47,"h":73.89,"l":70.96,"c":73.52,"v":307300},{"d":"2016-09-09","o":72.44,"h":72.95,"l":69.75,"c":69.79,"v":501100},{"d":"2016-09-12","o":69.08,"h":74.35,"l":68,"c":73.99,"v":497000},{"d":"2016-09-13","o":73.31,"h":73.4,"l":70.41,"c":71.39,"v":493300},{"d":"2016-09-14","o":71.84,"h":74.53,"l":71.54,"c":73.6,"v":598100},{"d":"2016-09-15","o":73.53,"h":75.02,"l":72.18,"c":74.33,"v":386700},{"d":"2016-09-16","o":73.67,"h":76.17,"l":73.35,"c":75.67,"v":728600},{"d":"2016-09-19","o":75.96,"h":79.23,"l":74.83,"c":77.1,"v":593600},{"d":"2016-09-20","o":77.83,"h":80.11,"l":77.11,"c":78.09,"v":666800},{"d":"2016-09-21","o":78.13,"h":79.48,"l":75.21,"c":77.79,"v":546000},{"d":"2016-09-22","o":78.57,"h":78.87,"l":76.8,"c":77.09,"v":494400},{"d":"2016-09-23","o":77.04,"h":77.78,"l":75.56,"c":75.57,"v":484700},{"d":"2016-09-26","o":77.25,"h":77.25,"l":75.25,"c":76,"v":382400},{"d":"2016-09-27","o":75.79,"h":78.23,"l":75.49,"c":78.09,"v":367600},{"d":"2016-09-28","o":78.22,"h":78.87,"l":75.59,"c":76.67,"v":422700},{"d":"2016-09-29","o":75,"h":75.35,"l":69.77,"c":69.94,"v":1378000},{"d":"2016-09-30","o":70.26,"h":70.38,"l":67.06,"c":67.78,"v":857100},{"d":"2016-10-03","o":67.65,"h":68.4,"l":65.76,"c":68.23,"v":727100},{"d":"2016-10-04","o":68.22,"h":69.69,"l":66.86,"c":68.57,"v":560900},{"d":"2016-10-05","o":68.77,"h":71.67,"l":68.66,"c":70.3,"v":1957900},{"d":"2016-10-06","o":38.63,"h":38.92,"l":35.32,"c":36.21,"v":16731400},{"d":"2016-10-07","o":36.1,"h":36.24,"l":33.16,"c":34.27,"v":5197200},{"d":"2016-10-10","o":35.1,"h":36.43,"l":34.76,"c":35.52,"v":2680900},{"d":"2016-10-11","o":34.98,"h":35.68,"l":34.08,"c":34.83,"v":2199500},{"d":"2016-10-12","o":35,"h":36.04,"l":34.56,"c":35.76,"v":2361100},{"d":"2016-10-13","o":35.36,"h":37.24,"l":35.12,"c":36.17,"v":2264500},{"d":"2016-10-14","o":36.3,"h":36.49,"l":35.24,"c":35.32,"v":2010800},{"d":"2016-10-17","o":35.75,"h":36.78,"l":35.21,"c":36.58,"v":1474300},{"d":"2016-10-18","o":37.09,"h":39.24,"l":36.96,"c":38.07,"v":2065100},{"d":"2016-10-19","o":38.11,"h":38.15,"l":36.25,"c":36.84,"v":1624300},{"d":"2016-10-20","o":36.89,"h":38.24,"l":36.23,"c":37.6,"v":1184100},{"d":"2016-10-21","o":37.33,"h":37.55,"l":36.2,"c":36.67,"v":1484200},{"d":"2016-10-24","o":36.85,"h":37.72,"l":36.1,"c":37.2,"v":1108400},{"d":"2016-10-25","o":37.35,"h":37.87,"l":36.4,"c":36.67,"v":1083600},{"d":"2016-10-26","o":36.71,"h":38.12,"l":36.36,"c":37.09,"v":922100},{"d":"2016-10-27","o":37.45,"h":38.6,"l":35.99,"c":36.21,"v":1160000},{"d":"2016-10-28","o":36.03,"h":37.62,"l":35.25,"c":36.34,"v":1714300},{"d":"2016-10-31","o":36.55,"h":36.64,"l":35.38,"c":35.6,"v":1788500},{"d":"2016-11-01","o":35.76,"h":37.05,"l":35.35,"c":37,"v":1272200},{"d":"2016-11-02","o":36.66,"h":36.97,"l":35.82,"c":35.95,"v":1553600},{"d":"2016-11-03","o":36.22,"h":36.22,"l":31.38,"c":31.41,"v":3369500},{"d":"2016-11-04","o":31.58,"h":33.78,"l":31.42,"c":33.75,"v":2157400},{"d":"2016-11-07","o":34.6,"h":36.5,"l":33.85,"c":36.26,"v":1555300},{"d":"2016-11-08","o":36.2,"h":38.33,"l":35.8,"c":37.56,"v":1230800},{"d":"2016-11-09","o":39.39,"h":44.42,"l":39.02,"c":43.47,"v":2615900},{"d":"2016-11-10","o":44.13,"h":46.38,"l":43.34,"c":45.76,"v":2145400},{"d":"2016-11-11","o":45.36,"h":46.85,"l":44.48,"c":46.54,"v":1213000},{"d":"2016-11-14","o":47.69,"h":50.05,"l":46.73,"c":50.04,"v":1567500},{"d":"2016-11-15","o":49.71,"h":52.85,"l":46.29,"c":48.23,"v":3062600},{"d":"2016-11-16","o":47.54,"h":49.57,"l":45.56,"c":45.67,"v":1413900},{"d":"2016-11-17","o":45.75,"h":46.58,"l":44.42,"c":46.36,"v":1091300},{"d":"2016-11-18","o":46.5,"h":46.94,"l":44.89,"c":45.98,"v":872200},{"d":"2016-11-21","o":46.03,"h":47.38,"l":45.63,"c":47.15,"v":868300},{"d":"2016-11-22","o":46.72,"h":47.39,"l":45.28,"c":45.65,"v":1415600},{"d":"2016-11-23","o":44.6,"h":47.78,"l":43.34,"c":47.69,"v":1100100},{"d":"2016-11-25","o":47.63,"h":48.25,"l":46.89,"c":47.88,"v":523800},{"d":"2016-11-28","o":47.71,"h":48.44,"l":45.03,"c":45.31,"v":1255500},{"d":"2016-11-29","o":45.53,"h":47.06,"l":45.28,"c":46.03,"v":1029100},{"d":"2016-11-30","o":46.8,"h":46.87,"l":43.78,"c":43.87,"v":5176600},{"d":"2016-12-01","o":44.13,"h":44.75,"l":41.32,"c":41.58,"v":1990300},{"d":"2016-12-02","o":41.6,"h":42.82,"l":40.62,"c":41.57,"v":1591700},{"d":"2016-12-05","o":41.75,"h":42.69,"l":39.18,"c":41.24,"v":2344200},{"d":"2016-12-06","o":41.45,"h":42.38,"l":40.37,"c":41.81,"v":1483500},{"d":"2016-12-07","o":40.77,"h":41.25,"l":39.55,"c":40.28,"v":1611200},{"d":"2016-12-08","o":40.28,"h":40.99,"l":39.28,"c":40.81,"v":1592100},{"d":"2016-12-09","o":41.29,"h":43.58,"l":41.11,"c":42.25,"v":1401100},{"d":"2016-12-12","o":42.28,"h":42.86,"l":41.5,"c":42.61,"v":1019000},{"d":"2016-12-13","o":42.9,"h":44.32,"l":42.61,"c":43.91,"v":1184600},{"d":"2016-12-14","o":43.69,"h":44.62,"l":42.7,"c":43.21,"v":626500},{"d":"2016-12-15","o":43.5,"h":43.6,"l":42.42,"c":43.13,"v":1014000},{"d":"2016-12-16","o":43.17,"h":44.45,"l":42.72,"c":44.39,"v":4464100},{"d":"2016-12-19","o":43.99,"h":45.07,"l":42.96,"c":43.42,"v":850500},{"d":"2016-12-20","o":43.55,"h":44.15,"l":41.9,"c":42.22,"v":708300},{"d":"2016-12-21","o":42.39,"h":42.42,"l":40.43,"c":40.48,"v":804300},{"d":"2016-12-22","o":40.57,"h":40.87,"l":38.94,"c":39.39,"v":834300},{"d":"2016-12-23","o":39.54,"h":41.69,"l":39.35,"c":41.29,"v":777300},{"d":"2016-12-27","o":41.34,"h":42.04,"l":40.81,"c":41.04,"v":600500},{"d":"2016-12-28","o":41.5,"h":41.7,"l":39.93,"c":40.01,"v":580500},{"d":"2016-12-29","o":39.85,"h":40.45,"l":37.46,"c":38.06,"v":1219900},{"d":"2016-12-30","o":38.31,"h":39.15,"l":37.05,"c":37.44,"v":846800},{"d":"2017-01-03","o":38.15,"h":39.13,"l":37.2,"c":38.64,"v":819300},{"d":"2017-01-04","o":38.59,"h":41.75,"l":38.34,"c":41.29,"v":1089300},{"d":"2017-01-05","o":41.55,"h":41.73,"l":40.38,"c":41.35,"v":573200},{"d":"2017-01-06","o":41.63,"h":43.22,"l":41.63,"c":42.23,"v":684900},{"d":"2017-01-09","o":42.89,"h":43.75,"l":41.65,"c":43.5,"v":1849200},{"d":"2017-01-10","o":43.23,"h":44.95,"l":42.56,"c":44.71,"v":775500},{"d":"2017-01-11","o":44.51,"h":45.64,"l":40.33,"c":41.25,"v":1504200},{"d":"2017-01-12","o":41.03,"h":42.2,"l":40.28,"c":41.84,"v":660000},{"d":"2017-01-13","o":41.81,"h":43.39,"l":41.32,"c":41.6,"v":1030700},{"d":"2017-01-17","o":41.05,"h":41.1,"l":37.98,"c":38.22,"v":1398900},{"d":"2017-01-18","o":39.04,"h":39.04,"l":37.02,"c":38.51,"v":1187100},{"d":"2017-01-19","o":38.5,"h":39.74,"l":38.06,"c":39.08,"v":1579600},{"d":"2017-01-20","o":39.12,"h":39.22,"l":38.02,"c":38.96,"v":817800},{"d":"2017-01-23","o":38.99,"h":39.65,"l":37.71,"c":38.16,"v":821700},{"d":"2017-01-24","o":38.19,"h":38.87,"l":36.65,"c":37.62,"v":774300},{"d":"2017-01-25","o":37.93,"h":38.25,"l":37.27,"c":37.83,"v":511100},{"d":"2017-01-26","o":37.9,"h":38.33,"l":36.99,"c":37.11,"v":538300},{"d":"2017-01-27","o":37.17,"h":38.28,"l":36.58,"c":38.09,"v":629400},{"d":"2017-01-30","o":38.01,"h":38.2,"l":36.53,"c":36.88,"v":662200},{"d":"2017-01-31","o":36.48,"h":40.11,"l":35.98,"c":39.99,"v":1023200},{"d":"2017-02-01","o":40.07,"h":40.5,"l":39.01,"c":40.45,"v":795000},{"d":"2017-02-02","o":40.76,"h":41.69,"l":39.73,"c":41.46,"v":1032600},{"d":"2017-02-03","o":42,"h":42.98,"l":39.98,"c":42.76,"v":1292000},{"d":"2017-02-06","o":42.61,"h":43.15,"l":42.32,"c":43.01,"v":702100},{"d":"2017-02-07","o":43.19,"h":43.33,"l":40.12,"c":40.46,"v":976100},{"d":"2017-02-08","o":40.17,"h":40.92,"l":39.66,"c":40.63,"v":1188900},{"d":"2017-02-09","o":45.77,"h":46.54,"l":40.93,"c":44.96,"v":2262800},{"d":"2017-02-10","o":45,"h":46.2,"l":44.56,"c":45.57,"v":645900},{"d":"2017-02-13","o":45.98,"h":46.45,"l":45.05,"c":45.61,"v":832700},{"d":"2017-02-14","o":45.11,"h":46.3,"l":44.5,"c":46.11,"v":479900},{"d":"2017-02-15","o":45.94,"h":47.48,"l":45.66,"c":47.09,"v":561100},{"d":"2017-02-16","o":46.97,"h":48.33,"l":46.41,"c":47.02,"v":870100},{"d":"2017-02-17","o":46.86,"h":48.45,"l":45.97,"c":48.28,"v":798900},{"d":"2017-02-21","o":48.59,"h":48.59,"l":46.37,"c":46.86,"v":728000},{"d":"2017-02-22","o":46.79,"h":47.32,"l":45.68,"c":45.95,"v":632100},{"d":"2017-02-23","o":46.12,"h":46.94,"l":45.67,"c":46.25,"v":606800},{"d":"2017-02-24","o":45.9,"h":47.15,"l":45,"c":46.62,"v":642700},{"d":"2017-02-27","o":46.73,"h":51.55,"l":46.6,"c":51.31,"v":1305400},{"d":"2017-02-28","o":51.5,"h":53.94,"l":50.74,"c":51.64,"v":1341700},{"d":"2017-03-01","o":52.79,"h":53.93,"l":51.15,"c":51.3,"v":994600},{"d":"2017-03-02","o":51,"h":52.97,"l":50.01,"c":50.52,"v":997500},{"d":"2017-03-03","o":50.51,"h":51.6,"l":49.88,"c":51.44,"v":682200},{"d":"2017-03-06","o":51.16,"h":51.33,"l":49.58,"c":50.36,"v":680000},{"d":"2017-03-07","o":49.92,"h":51.14,"l":49,"c":49.94,"v":656500},{"d":"2017-03-08","o":50.04,"h":52.32,"l":49.64,"c":52.24,"v":932300},{"d":"2017-03-09","o":52.18,"h":52.86,"l":50.71,"c":51.48,"v":811700},{"d":"2017-03-10","o":51.66,"h":51.95,"l":49.91,"c":50.73,"v":1066600},{"d":"2017-03-13","o":51.09,"h":51.09,"l":49.89,"c":50.48,"v":637100},{"d":"2017-03-14","o":50.42,"h":51.78,"l":49.5,"c":51.53,"v":1080700},{"d":"2017-03-15","o":51.77,"h":55.15,"l":51.35,"c":54.27,"v":1296200},{"d":"2017-03-16","o":54.21,"h":55.69,"l":53.25,"c":54.48,"v":1248600},{"d":"2017-03-17","o":50.7,"h":56.27,"l":50.31,"c":55.25,"v":4863000},{"d":"2017-03-20","o":55.41,"h":59.8,"l":55.41,"c":59.71,"v":1847000},{"d":"2017-03-21","o":60,"h":60.41,"l":53.42,"c":54.21,"v":1663600},{"d":"2017-03-22","o":54.29,"h":54.6,"l":52.01,"c":53.25,"v":1138800},{"d":"2017-03-23","o":53.21,"h":53.94,"l":52.18,"c":53.18,"v":845100},{"d":"2017-03-24","o":53.38,"h":53.58,"l":51.68,"c":52.47,"v":936200},{"d":"2017-03-27","o":51.35,"h":53.63,"l":50.77,"c":52.32,"v":986500},{"d":"2017-03-28","o":52.3,"h":53.2,"l":51.46,"c":52.08,"v":574900},{"d":"2017-03-29","o":52,"h":53.58,"l":51.38,"c":52.83,"v":926700},{"d":"2017-03-30","o":52.81,"h":52.81,"l":50.7,"c":51.25,"v":582700},{"d":"2017-03-31","o":51.31,"h":51.8,"l":50.5,"c":51.25,"v":806800},{"d":"2017-04-03","o":51.29,"h":52.1,"l":50.19,"c":50.44,"v":620300},{"d":"2017-04-04","o":50.31,"h":51.32,"l":49.7,"c":50.16,"v":486700},{"d":"2017-04-05","o":50.35,"h":51,"l":47.66,"c":47.75,"v":863300},{"d":"2017-04-06","o":47.87,"h":48.47,"l":46.9,"c":47.81,"v":666800},{"d":"2017-04-07","o":47.65,"h":48.61,"l":47.16,"c":48.51,"v":621700},{"d":"2017-04-10","o":48.6,"h":49.65,"l":47.7,"c":49.25,"v":498300},{"d":"2017-04-11","o":49.01,"h":49.77,"l":48.19,"c":48.85,"v":706900},{"d":"2017-04-12","o":49.06,"h":50.1,"l":48.54,"c":49.18,"v":738800},{"d":"2017-04-13","o":48.99,"h":50.72,"l":48.79,"c":49.85,"v":987900},{"d":"2017-04-17","o":50.06,"h":51.06,"l":49.12,"c":50.95,"v":766600},{"d":"2017-04-18","o":50.76,"h":50.86,"l":49.14,"c":49.73,"v":762100},{"d":"2017-04-19","o":49.91,"h":50.66,"l":49.33,"c":49.56,"v":653100},{"d":"2017-04-20","o":49.94,"h":50.71,"l":49.44,"c":50.46,"v":692300},{"d":"2017-04-21","o":50.57,"h":51.22,"l":49.19,"c":49.51,"v":664500},{"d":"2017-04-24","o":50.36,"h":50.72,"l":49.4,"c":50.3,"v":447500},{"d":"2017-04-25","o":50.64,"h":51.91,"l":50.39,"c":51.35,"v":475400},{"d":"2017-04-26","o":51.55,"h":54.31,"l":51.54,"c":54.02,"v":808200},{"d":"2017-04-27","o":54.16,"h":54.22,"l":52.57,"c":52.77,"v":455200},{"d":"2017-04-28","o":52.8,"h":53.66,"l":51.33,"c":53.6,"v":489400},{"d":"2017-05-01","o":53.7,"h":55.65,"l":53,"c":55.36,"v":427700},{"d":"2017-05-02","o":55.38,"h":55.38,"l":52.72,"c":53.07,"v":818700},{"d":"2017-05-03","o":52.84,"h":55.08,"l":52.31,"c":55,"v":682400},{"d":"2017-05-04","o":55.01,"h":55.34,"l":53.98,"c":54.87,"v":725200},{"d":"2017-05-05","o":53.45,"h":57.39,"l":52.17,"c":55.07,"v":1026200},{"d":"2017-05-08","o":54.68,"h":54.68,"l":52.03,"c":52.61,"v":829900},{"d":"2017-05-09","o":53.02,"h":54.77,"l":52.52,"c":54.02,"v":603400},{"d":"2017-05-10","o":54.01,"h":57.5,"l":53.13,"c":55.7,"v":967000},{"d":"2017-05-11","o":55.46,"h":56.46,"l":53.81,"c":55.36,"v":503300},{"d":"2017-05-12","o":55.15,"h":57.25,"l":54.78,"c":56.77,"v":656400},{"d":"2017-05-15","o":65,"h":68,"l":62.6,"c":66,"v":6375000},{"d":"2017-05-16","o":66.93,"h":72.23,"l":65.58,"c":72.01,"v":2506000},{"d":"2017-05-17","o":70.84,"h":72.93,"l":68.64,"c":70.13,"v":2167200},{"d":"2017-05-18","o":70.46,"h":72.21,"l":69.78,"c":71.09,"v":936600},{"d":"2017-05-19","o":71.54,"h":72.33,"l":70,"c":71.67,"v":838700},{"d":"2017-05-22","o":71.89,"h":74.02,"l":70.79,"c":73.93,"v":995600},{"d":"2017-05-23","o":74.5,"h":75.83,"l":74.07,"c":74.87,"v":948800},{"d":"2017-05-24","o":71.44,"h":71.48,"l":67.34,"c":69.97,"v":4761500},{"d":"2017-05-25","o":70.29,"h":70.98,"l":69.29,"c":69.5,"v":1009500},{"d":"2017-05-26","o":69.27,"h":70.49,"l":65.5,"c":65.8,"v":1356100},{"d":"2017-05-30","o":65.59,"h":66,"l":63.56,"c":64.09,"v":1048600},{"d":"2017-05-31","o":65.52,"h":65.72,"l":62.96,"c":65.46,"v":1190400},{"d":"2017-06-01","o":66.15,"h":70.84,"l":66.15,"c":69.7,"v":1428600},{"d":"2017-06-02","o":69.81,"h":72.03,"l":69.6,"c":71.99,"v":1273000},{"d":"2017-06-05","o":72.17,"h":72.39,"l":69.14,"c":69.93,"v":826700},{"d":"2017-06-06","o":69.9,"h":72.8,"l":69.9,"c":71.28,"v":1228900},{"d":"2017-06-07","o":71.45,"h":72.28,"l":70.72,"c":71.6,"v":1225500},{"d":"2017-06-08","o":71.63,"h":74.16,"l":70.87,"c":73.46,"v":677600},{"d":"2017-06-09","o":73.17,"h":75.05,"l":71.57,"c":72.83,"v":806700},{"d":"2017-06-12","o":72.93,"h":73.45,"l":70.63,"c":72.82,"v":685100},{"d":"2017-06-13","o":73.03,"h":75.07,"l":72.2,"c":74.31,"v":752500},{"d":"2017-06-14","o":74.36,"h":76.96,"l":73.25,"c":74.8,"v":645600},{"d":"2017-06-15","o":74.37,"h":75.73,"l":73.45,"c":75.35,"v":833800},{"d":"2017-06-16","o":75.82,"h":76.24,"l":74.49,"c":76.07,"v":1264500},{"d":"2017-06-19","o":76.8,"h":82.31,"l":76.45,"c":79.05,"v":1306900},{"d":"2017-06-20","o":78.96,"h":84.18,"l":78.33,"c":81.38,"v":1032900},{"d":"2017-06-21","o":81.67,"h":84.69,"l":81.28,"c":84.52,"v":1492600},{"d":"2017-06-22","o":85.52,"h":86.92,"l":83.5,"c":83.96,"v":959700},{"d":"2017-06-23","o":83.96,"h":85.33,"l":82.13,"c":85.21,"v":773700},{"d":"2017-06-26","o":85.76,"h":85.76,"l":80.58,"c":82.92,"v":974700},{"d":"2017-06-27","o":83.61,"h":83.86,"l":79.67,"c":79.83,"v":1401200},{"d":"2017-06-28","o":80.5,"h":80.88,"l":78.69,"c":79.97,"v":1082100},{"d":"2017-06-29","o":79.9,"h":80.3,"l":77.06,"c":79.03,"v":998800},{"d":"2017-06-30","o":79.04,"h":80.16,"l":77.78,"c":79.76,"v":705500},{"d":"2017-07-03","o":80.93,"h":83.19,"l":79.96,"c":81.7,"v":376000},{"d":"2017-07-05","o":81.76,"h":86.11,"l":81.76,"c":85.71,"v":1076100},{"d":"2017-07-06","o":85,"h":85.62,"l":82.54,"c":82.97,"v":1296000},{"d":"2017-07-07","o":83.07,"h":85.5,"l":83.07,"c":84.08,"v":602300},{"d":"2017-07-10","o":83.95,"h":86.73,"l":76.02,"c":79.41,"v":2020600},{"d":"2017-07-11","o":79.24,"h":80.67,"l":78.25,"c":79,"v":998200},{"d":"2017-07-12","o":79.62,"h":79.96,"l":78.29,"c":78.9,"v":668000},{"d":"2017-07-13","o":78.92,"h":80.5,"l":76.5,"c":79.97,"v":915000},{"d":"2017-07-14","o":80.06,"h":80.63,"l":78.27,"c":78.74,"v":692800},{"d":"2017-07-17","o":79.52,"h":81.33,"l":77.14,"c":77.75,"v":728100},{"d":"2017-07-18","o":78.15,"h":78.86,"l":77,"c":78.12,"v":506200},{"d":"2017-07-19","o":78.5,"h":79.54,"l":77.53,"c":78.46,"v":493200},{"d":"2017-07-20","o":78.5,"h":80.61,"l":77.81,"c":80.51,"v":733700},{"d":"2017-07-21","o":81.59,"h":82.29,"l":79.97,"c":82.02,"v":878700},{"d":"2017-07-24","o":82.04,"h":83.73,"l":80.67,"c":83.54,"v":723700},{"d":"2017-07-25","o":83.09,"h":83.46,"l":80.38,"c":81.01,"v":718700},{"d":"2017-07-26","o":80.84,"h":81.8,"l":80.49,"c":81.57,"v":479300},{"d":"2017-07-27","o":82.39,"h":83.23,"l":79.03,"c":79.7,"v":1011400},{"d":"2017-07-28","o":79.25,"h":83.05,"l":78.76,"c":82.63,"v":532100},{"d":"2017-07-31","o":82.62,"h":83.62,"l":81.51,"c":82.74,"v":645600},{"d":"2017-08-01","o":83.39,"h":83.43,"l":81.07,"c":81.15,"v":527400},{"d":"2017-08-02","o":81.29,"h":83.9,"l":79.69,"c":83.55,"v":537600},{"d":"2017-08-03","o":83.37,"h":83.47,"l":81.37,"c":81.5,"v":403200},{"d":"2017-08-04","o":82.03,"h":82.46,"l":80.84,"c":82.44,"v":453200},{"d":"2017-08-07","o":82.53,"h":83.65,"l":82.07,"c":82.93,"v":449200},{"d":"2017-08-08","o":82.87,"h":83.22,"l":81,"c":81.44,"v":732000},{"d":"2017-08-09","o":80.96,"h":82.02,"l":79.24,"c":80.52,"v":751300},{"d":"2017-08-10","o":78.16,"h":78.99,"l":74.14,"c":75.94,"v":2078100},{"d":"2017-08-11","o":76.03,"h":78.62,"l":75.58,"c":78.22,"v":847500},{"d":"2017-08-14","o":79.22,"h":79.99,"l":78.2,"c":79.64,"v":617500},{"d":"2017-08-15","o":80.02,"h":80.61,"l":79.25,"c":80.37,"v":499700},{"d":"2017-08-16","o":80.8,"h":82.33,"l":80.3,"c":81.35,"v":586300},{"d":"2017-08-17","o":81.12,"h":82.02,"l":79.72,"c":80.28,"v":499500},{"d":"2017-08-18","o":80.29,"h":81.99,"l":79.79,"c":81.42,"v":574700},{"d":"2017-08-21","o":81.28,"h":85.1,"l":81.28,"c":84.68,"v":665000},{"d":"2017-08-22","o":84.83,"h":86.01,"l":83.51,"c":85.8,"v":537900},{"d":"2017-08-23","o":85.21,"h":87.1,"l":84.75,"c":84.81,"v":443400},{"d":"2017-08-24","o":85.04,"h":85.77,"l":83.6,"c":83.99,"v":815700},{"d":"2017-08-25","o":84.49,"h":84.49,"l":82.41,"c":83.32,"v":427500},{"d":"2017-08-28","o":84.78,"h":84.98,"l":82.58,"c":83.2,"v":778800},{"d":"2017-08-29","o":82.16,"h":82.99,"l":81.14,"c":82.52,"v":665300},{"d":"2017-08-30","o":82.67,"h":83.96,"l":81.5,"c":83.14,"v":678300},{"d":"2017-08-31","o":83.32,"h":86.18,"l":82.84,"c":85.73,"v":834000},{"d":"2017-09-01","o":85.95,"h":89.45,"l":85.58,"c":88.91,"v":807100},{"d":"2017-09-05","o":88.28,"h":88.57,"l":85.32,"c":86.8,"v":648600},{"d":"2017-09-06","o":88.07,"h":88.07,"l":84.62,"c":86.02,"v":576600},{"d":"2017-09-07","o":76.38,"h":79.5,"l":72.32,"c":72.53,"v":6025300},{"d":"2017-09-08","o":72.5,"h":73.92,"l":70.76,"c":73.69,"v":1279400},{"d":"2017-09-11","o":75,"h":79.09,"l":74.97,"c":78.68,"v":1170100},{"d":"2017-09-12","o":79.41,"h":81.11,"l":78,"c":79.49,"v":842600},{"d":"2017-09-13","o":79.03,"h":80.93,"l":78.22,"c":80.57,"v":788000},{"d":"2017-09-14","o":80.66,"h":80.66,"l":78,"c":78.15,"v":724100},{"d":"2017-09-15","o":77.36,"h":77.62,"l":75.58,"c":76.21,"v":1348500},{"d":"2017-09-18","o":76.4,"h":76.61,"l":74.61,"c":76,"v":1133900},{"d":"2017-09-19","o":75.62,"h":76.13,"l":74.5,"c":75.04,"v":641400},{"d":"2017-09-20","o":97.36,"h":116.93,"l":96.34,"c":113.84,"v":18362400},{"d":"2017-09-21","o":112.92,"h":117.44,"l":108.12,"c":112.92,"v":4537200},{"d":"2017-09-22","o":111.14,"h":118.4,"l":110.6,"c":113.8,"v":2339600},{"d":"2017-09-25","o":112.4,"h":118.3,"l":112.13,"c":117.04,"v":2091500},{"d":"2017-09-26","o":117.4,"h":117.4,"l":111.11,"c":112.06,"v":1566000},{"d":"2017-09-27","o":113.48,"h":115.48,"l":112.49,"c":113.46,"v":1100300},{"d":"2017-09-28","o":114.31,"h":118.97,"l":111.91,"c":118.27,"v":1650300},{"d":"2017-09-29","o":117.32,"h":119.02,"l":115.36,"c":117.49,"v":814000},{"d":"2017-10-02","o":122.31,"h":125.96,"l":121.02,"c":122.31,"v":2336300},{"d":"2017-10-03","o":122.01,"h":122.66,"l":119.57,"c":119.9,"v":1223800},{"d":"2017-10-04","o":119,"h":121.99,"l":118.39,"c":120.16,"v":626700},{"d":"2017-10-05","o":120.17,"h":123,"l":119.58,"c":121.39,"v":763800},{"d":"2017-10-06","o":121.5,"h":124.73,"l":121.18,"c":122.65,"v":803200},{"d":"2017-10-09","o":122.5,"h":123.99,"l":121.39,"c":121.5,"v":692000},{"d":"2017-10-10","o":122.04,"h":123.77,"l":119.04,"c":122.29,"v":987800},{"d":"2017-10-11","o":122.8,"h":125.13,"l":120.6,"c":124.86,"v":810000},{"d":"2017-10-12","o":123.51,"h":126.16,"l":123.24,"c":124.2,"v":889600},{"d":"2017-10-13","o":124.91,"h":125.15,"l":122.79,"c":123,"v":843700},{"d":"2017-10-16","o":123.01,"h":125.5,"l":120.6,"c":121.89,"v":1041200},{"d":"2017-10-17","o":122.36,"h":122.5,"l":118.42,"c":118.7,"v":1049600},{"d":"2017-10-18","o":119.64,"h":120.46,"l":115.68,"c":117.55,"v":1044800},{"d":"2017-10-19","o":116,"h":118.34,"l":114.27,"c":115.63,"v":1220400},{"d":"2017-10-20","o":115.61,"h":115.74,"l":111.25,"c":114.7,"v":1310100},{"d":"2017-10-23","o":114.66,"h":116.46,"l":112.95,"c":115.57,"v":809800},{"d":"2017-10-24","o":116.22,"h":119.75,"l":115.5,"c":117.07,"v":1025000},{"d":"2017-10-25","o":117,"h":118.25,"l":114.82,"c":117.4,"v":785800},{"d":"2017-10-26","o":116.44,"h":118.43,"l":113.25,"c":114.49,"v":874400},{"d":"2017-10-27","o":114.63,"h":122.58,"l":114.63,"c":119.92,"v":1459100},{"d":"2017-10-30","o":120.23,"h":123.56,"l":118.8,"c":122.96,"v":1103900},{"d":"2017-10-31","o":123.44,"h":124.53,"l":121.72,"c":121.84,"v":875100},{"d":"2017-11-01","o":123.44,"h":124.5,"l":120.08,"c":121.09,"v":884700},{"d":"2017-11-02","o":121.34,"h":147.63,"l":120.87,"c":133.59,"v":4013100},{"d":"2017-11-03","o":133.34,"h":137.84,"l":132.2,"c":132.36,"v":1486400},{"d":"2017-11-06","o":131.45,"h":132.5,"l":129.16,"c":130.5,"v":1097700},{"d":"2017-11-07","o":129.2,"h":131.41,"l":128.17,"c":129.5,"v":905400},{"d":"2017-11-08","o":131.14,"h":137,"l":127.2,"c":132.33,"v":1649000},{"d":"2017-11-09","o":134.98,"h":138.03,"l":131.1,"c":137.68,"v":1366700},{"d":"2017-11-10","o":137.6,"h":140.79,"l":134.9,"c":139.98,"v":1387000},{"d":"2017-11-13","o":138.14,"h":138.14,"l":128.78,"c":129.11,"v":1466900},{"d":"2017-11-14","o":130.06,"h":134.79,"l":128,"c":130.32,"v":3301800},{"d":"2017-11-15","o":128.39,"h":130.57,"l":124.96,"c":125.95,"v":1885400},{"d":"2017-11-16","o":127.11,"h":129.33,"l":124.61,"c":126.38,"v":1234400},{"d":"2017-11-17","o":126.17,"h":128.59,"l":125.57,"c":127.51,"v":901000},{"d":"2017-11-20","o":127.36,"h":129.54,"l":126.59,"c":128.15,"v":916600},{"d":"2017-11-21","o":129.58,"h":132.98,"l":129.12,"c":132.01,"v":992400},{"d":"2017-11-22","o":131.45,"h":133.47,"l":129.35,"c":132.33,"v":771800},{"d":"2017-11-24","o":132.33,"h":134.89,"l":131,"c":132.85,"v":783100},{"d":"2017-11-27","o":133.82,"h":133.82,"l":129.54,"c":131.44,"v":1089900},{"d":"2017-11-28","o":132.93,"h":132.93,"l":128.55,"c":129.74,"v":961300},{"d":"2017-11-29","o":129.67,"h":131.11,"l":125.67,"c":128.14,"v":1404000},{"d":"2017-11-30","o":129.42,"h":135.27,"l":128.16,"c":134.54,"v":5436800},{"d":"2017-12-01","o":134.53,"h":138,"l":132.79,"c":137.31,"v":1240500},{"d":"2017-12-04","o":137.19,"h":139.9,"l":126.56,"c":128.01,"v":1306100},{"d":"2017-12-05","o":128.29,"h":132.61,"l":126.15,"c":127,"v":869500},{"d":"2017-12-06","o":127.66,"h":128.22,"l":121.24,"c":124.57,"v":974200},{"d":"2017-12-07","o":125.15,"h":130.87,"l":124.67,"c":128.73,"v":891200},{"d":"2017-12-08","o":129.17,"h":132.57,"l":129.17,"c":130.89,"v":745300},{"d":"2017-12-11","o":131.72,"h":132.24,"l":126.4,"c":128.2,"v":929200},{"d":"2017-12-12","o":126.98,"h":131.57,"l":125.85,"c":127.29,"v":814000},{"d":"2017-12-13","o":126.75,"h":127.62,"l":123.3,"c":124.86,"v":1469800},{"d":"2017-12-14","o":125.88,"h":126.77,"l":121.32,"c":123.66,"v":1272000},{"d":"2017-12-15","o":130.16,"h":131.99,"l":123.9,"c":125.59,"v":2613400},{"d":"2017-12-18","o":126.51,"h":126.51,"l":122.05,"c":122.76,"v":1075500},{"d":"2017-12-19","o":122.76,"h":123.58,"l":119.55,"c":122.85,"v":1113900},{"d":"2017-12-20","o":123.81,"h":123.81,"l":120.28,"c":121.97,"v":717300},{"d":"2017-12-21","o":121.72,"h":124.15,"l":120.87,"c":122.83,"v":474700},{"d":"2017-12-22","o":121.92,"h":124.96,"l":121.24,"c":123.96,"v":1029300},{"d":"2017-12-26","o":123.48,"h":125.25,"l":122.75,"c":124.68,"v":407200},{"d":"2017-12-27","o":123.07,"h":128.75,"l":123.01,"c":128.56,"v":389100},{"d":"2017-12-28","o":129.34,"h":129.95,"l":128.27,"c":129.88,"v":435200},{"d":"2017-12-29","o":130.2,"h":130.43,"l":126.77,"c":127.05,"v":522500},{"d":"2018-01-02","o":128.32,"h":132,"l":125.87,"c":131.85,"v":440400},{"d":"2018-01-03","o":131.38,"h":136.71,"l":130.27,"c":134.65,"v":709300},{"d":"2018-01-04","o":134.94,"h":135.89,"l":129.57,"c":131.96,"v":777100},{"d":"2018-01-05","o":131.96,"h":131.96,"l":127.35,"c":127.73,"v":718700},{"d":"2018-01-08","o":130.33,"h":131.33,"l":126.56,"c":129.18,"v":1129800},{"d":"2018-01-09","o":129.8,"h":132.21,"l":128.25,"c":130.74,"v":754900},{"d":"2018-01-10","o":129,"h":130.88,"l":128.32,"c":128.6,"v":695500},{"d":"2018-01-11","o":129.32,"h":129.91,"l":127.77,"c":128.05,"v":565200},{"d":"2018-01-12","o":127.95,"h":132.47,"l":127.55,"c":129.07,"v":796500},{"d":"2018-01-16","o":130,"h":131.03,"l":122.97,"c":124.64,"v":950600},{"d":"2018-01-17","o":126.13,"h":127.9,"l":123.45,"c":125.25,"v":1147600},{"d":"2018-01-18","o":125.93,"h":126.73,"l":123.85,"c":123.99,"v":547100},{"d":"2018-01-19","o":124.75,"h":125.5,"l":122.63,"c":124.83,"v":883800},{"d":"2018-01-22","o":126.07,"h":132.38,"l":126.07,"c":131,"v":2003200},{"d":"2018-01-23","o":131,"h":139.63,"l":130.08,"c":137.03,"v":2768300},{"d":"2018-01-24","o":136.76,"h":138.08,"l":131.9,"c":133.89,"v":978000},{"d":"2018-01-25","o":135.35,"h":135.65,"l":133,"c":134.29,"v":1069700},{"d":"2018-01-26","o":136.29,"h":136.29,"l":133.23,"c":134.39,"v":526800},{"d":"2018-01-29","o":133.44,"h":134.96,"l":132.01,"c":133.56,"v":909100},{"d":"2018-01-30","o":131.92,"h":132.68,"l":128.9,"c":131.23,"v":832300},{"d":"2018-01-31","o":132.43,"h":132.91,"l":128.39,"c":129.98,"v":553200},{"d":"2018-02-01","o":129.04,"h":131.47,"l":127.29,"c":129.43,"v":824500},{"d":"2018-02-02","o":127.77,"h":129.66,"l":124.03,"c":124.5,"v":787400},{"d":"2018-02-05","o":123.63,"h":126.74,"l":118.93,"c":119.92,"v":997900},{"d":"2018-02-06","o":117.37,"h":122.61,"l":115.79,"c":122.17,"v":1223200},{"d":"2018-02-07","o":121.67,"h":123.93,"l":121.16,"c":122.09,"v":714300},{"d":"2018-02-08","o":123.01,"h":123.59,"l":116.28,"c":116.32,"v":978300},{"d":"2018-02-09","o":116.92,"h":118.13,"l":108.13,"c":115.92,"v":1304400},{"d":"2018-02-12","o":117.5,"h":119.59,"l":116.24,"c":117.3,"v":566600},{"d":"2018-02-13","o":116.43,"h":119.44,"l":115.22,"c":119.26,"v":508000},{"d":"2018-02-14","o":117.84,"h":120.43,"l":115.67,"c":119.98,"v":497800},{"d":"2018-02-15","o":120.48,"h":121.82,"l":118.17,"c":121.74,"v":736300},{"d":"2018-02-16","o":121.89,"h":124.03,"l":121.27,"c":122.88,"v":653500},{"d":"2018-02-20","o":121.62,"h":123.77,"l":120.13,"c":120.83,"v":396100},{"d":"2018-02-21","o":121,"h":122.15,"l":119.07,"c":119.18,"v":559100},{"d":"2018-02-22","o":119.45,"h":121.97,"l":119.41,"c":119.86,"v":416900},{"d":"2018-02-23","o":120.3,"h":121.47,"l":118.89,"c":121.42,"v":395400},{"d":"2018-02-26","o":122.25,"h":123.67,"l":121.16,"c":123,"v":564000},{"d":"2018-02-27","o":123.54,"h":123.93,"l":122.5,"c":123.29,"v":427300},{"d":"2018-02-28","o":123.4,"h":124.59,"l":120.13,"c":120.16,"v":680100},{"d":"2018-03-01","o":120,"h":122.8,"l":118.01,"c":119.13,"v":620200},{"d":"2018-03-02","o":118.05,"h":121.83,"l":117.4,"c":121.16,"v":464900},{"d":"2018-03-05","o":120.83,"h":127.99,"l":120.82,"c":126.58,"v":747200},{"d":"2018-03-06","o":127.64,"h":127.85,"l":121.37,"c":123.25,"v":681800},{"d":"2018-03-07","o":122.06,"h":124.32,"l":121.5,"c":123.99,"v":788200},{"d":"2018-03-08","o":124.11,"h":127.7,"l":123.61,"c":126.74,"v":434800},{"d":"2018-03-09","o":128.26,"h":134.91,"l":128.12,"c":133.02,"v":923500},{"d":"2018-03-12","o":133.43,"h":143.83,"l":131.49,"c":142.04,"v":1336900},{"d":"2018-03-13","o":142.04,"h":152.75,"l":142.03,"c":144.16,"v":1923400},{"d":"2018-03-14","o":140.08,"h":145.92,"l":139.91,"c":141.83,"v":1001300},{"d":"2018-03-15","o":142.69,"h":146.59,"l":141.07,"c":141.38,"v":662700},{"d":"2018-03-16","o":141.36,"h":146.06,"l":137.82,"c":145.06,"v":1512100},{"d":"2018-03-19","o":143.78,"h":149.19,"l":142.53,"c":146.56,"v":1048200},{"d":"2018-03-20","o":147.2,"h":153.99,"l":146.05,"c":148.54,"v":1018600},{"d":"2018-03-21","o":147.89,"h":149.73,"l":146.1,"c":146.26,"v":486600},{"d":"2018-03-22","o":144.76,"h":146.79,"l":142,"c":142.5,"v":414200},{"d":"2018-03-23","o":141.5,"h":143.59,"l":137.75,"c":138.06,"v":741600},{"d":"2018-03-26","o":141.58,"h":141.66,"l":135.31,"c":138.51,"v":911300},{"d":"2018-03-27","o":139.5,"h":139.69,"l":130.61,"c":131.18,"v":844200},{"d":"2018-03-28","o":130.65,"h":132.32,"l":126.08,"c":129.87,"v":863900},{"d":"2018-03-29","o":130.86,"h":131.46,"l":117.71,"c":119.1,"v":3171100},{"d":"2018-04-02","o":118.41,"h":118.71,"l":96.84,"c":101.18,"v":5781600},{"d":"2018-04-03","o":101.41,"h":104.95,"l":98.52,"c":99.41,"v":2497400},{"d":"2018-04-04","o":98,"h":105.7,"l":96.02,"c":102.29,"v":1946000},{"d":"2018-04-05","o":103,"h":103.54,"l":95.83,"c":96.44,"v":1468100},{"d":"2018-04-06","o":95.21,"h":97.23,"l":93.01,"c":95.08,"v":1958500},{"d":"2018-04-09","o":96.16,"h":99.15,"l":96.16,"c":97.33,"v":1094000},{"d":"2018-04-10","o":99.26,"h":101.56,"l":97.96,"c":98.08,"v":1350300},{"d":"2018-04-11","o":96.83,"h":99.38,"l":96.33,"c":97.63,"v":876000},{"d":"2018-04-12","o":98.92,"h":102.36,"l":97.9,"c":100.75,"v":627500},{"d":"2018-04-13","o":101.49,"h":102.16,"l":98.77,"c":100.76,"v":577700},{"d":"2018-04-16","o":102.17,"h":103.85,"l":95.78,"c":95.84,"v":1065800},{"d":"2018-04-17","o":96.18,"h":99,"l":95.55,"c":98.35,"v":992000},{"d":"2018-04-18","o":98.5,"h":99.33,"l":96.03,"c":97.7,"v":695900},{"d":"2018-04-19","o":95.67,"h":98.68,"l":95.67,"c":96.19,"v":681500},{"d":"2018-04-20","o":96.4,"h":99.16,"l":95.24,"c":97.48,"v":1285500},{"d":"2018-04-23","o":98.5,"h":99.3,"l":94.77,"c":95.86,"v":677200},{"d":"2018-04-24","o":96.19,"h":97.15,"l":94.48,"c":94.73,"v":948900},{"d":"2018-04-25","o":94.73,"h":95.87,"l":93.11,"c":94.33,"v":707200},{"d":"2018-04-26","o":95.34,"h":97.28,"l":94.15,"c":95.3,"v":607000},{"d":"2018-04-27","o":95.81,"h":98.32,"l":95.75,"c":96.63,"v":515800},{"d":"2018-04-30","o":97,"h":97.52,"l":94.49,"c":94.53,"v":680400},{"d":"2018-05-01","o":94.25,"h":94.71,"l":90.55,"c":92.18,"v":1270400},{"d":"2018-05-02","o":91.66,"h":92.81,"l":89.56,"c":90.02,"v":1297700},{"d":"2018-05-03","o":90.26,"h":91.34,"l":88.31,"c":88.31,"v":922800},{"d":"2018-05-04","o":89,"h":95.59,"l":87.35,"c":92.35,"v":2877500},{"d":"2018-05-07","o":92.41,"h":98.7,"l":91.54,"c":97.42,"v":1099400},{"d":"2018-05-08","o":97.7,"h":104.62,"l":94.71,"c":96.14,"v":1698200},{"d":"2018-05-09","o":96.19,"h":98.02,"l":95.61,"c":97.09,"v":593600},{"d":"2018-05-10","o":97,"h":100.85,"l":96.15,"c":98.28,"v":909600},{"d":"2018-05-11","o":98.3,"h":101.91,"l":98.3,"c":100.91,"v":856800},{"d":"2018-05-14","o":101.55,"h":106.83,"l":101.55,"c":103.13,"v":1297200},{"d":"2018-05-15","o":101.74,"h":103.65,"l":100.51,"c":101.99,"v":792300},{"d":"2018-05-16","o":102.09,"h":102.54,"l":100.94,"c":101.59,"v":972500},{"d":"2018-05-17","o":101.33,"h":102.42,"l":100.02,"c":101.64,"v":865700},{"d":"2018-05-18","o":101.31,"h":103.14,"l":100.91,"c":102.81,"v":731500},{"d":"2018-05-21","o":103.17,"h":103.75,"l":99.83,"c":100.8,"v":616700},{"d":"2018-05-22","o":101.25,"h":101.57,"l":98.69,"c":98.96,"v":544300},{"d":"2018-05-23","o":98.21,"h":98.69,"l":96.72,"c":98.1,"v":617600},{"d":"2018-05-24","o":98.23,"h":99.58,"l":97.95,"c":98.97,"v":448300},{"d":"2018-05-25","o":98.82,"h":100.54,"l":98.82,"c":99.98,"v":531000},{"d":"2018-05-29","o":99.33,"h":101.34,"l":98.3,"c":100.06,"v":661100},{"d":"2018-05-30","o":100.76,"h":101.27,"l":99.15,"c":100.46,"v":591000},{"d":"2018-05-31","o":100.57,"h":102.1,"l":98.89,"c":99.47,"v":744200},{"d":"2018-06-01","o":99.81,"h":100.78,"l":99.05,"c":100.65,"v":945000},{"d":"2018-06-04","o":101.51,"h":101.62,"l":97.47,"c":101,"v":688500},{"d":"2018-06-05","o":100.91,"h":103.22,"l":100.6,"c":101.02,"v":575000},{"d":"2018-06-06","o":101.58,"h":102.68,"l":100.92,"c":101.66,"v":594000},{"d":"2018-06-07","o":102.17,"h":102.55,"l":99.12,"c":99.91,"v":618800},{"d":"2018-06-08","o":100.27,"h":101.85,"l":99.54,"c":100.24,"v":434700},{"d":"2018-06-11","o":100.47,"h":100.77,"l":99.7,"c":100.05,"v":382900},{"d":"2018-06-12","o":100.45,"h":106.3,"l":100.45,"c":105.91,"v":869600},{"d":"2018-06-13","o":105.6,"h":106.94,"l":102.67,"c":102.86,"v":738600},{"d":"2018-06-14","o":102.89,"h":108.29,"l":102.8,"c":107.06,"v":645600},{"d":"2018-06-15","o":106.7,"h":108,"l":105.85,"c":107.8,"v":1116600},{"d":"2018-06-18","o":106.19,"h":109.41,"l":105.7,"c":106.23,"v":806800},{"d":"2018-06-19","o":104.64,"h":105.78,"l":103.75,"c":104.62,"v":664500},{"d":"2018-06-20","o":105.51,"h":106.3,"l":104.49,"c":105.26,"v":515100},{"d":"2018-06-21","o":105.06,"h":106.08,"l":102.27,"c":102.69,"v":348100},{"d":"2018-06-22","o":103.02,"h":104.31,"l":101.68,"c":104.2,"v":711400},{"d":"2018-06-25","o":103.48,"h":103.75,"l":99.34,"c":100.04,"v":520200},{"d":"2018-06-26","o":100.14,"h":101.39,"l":94.06,"c":98.51,"v":790300},{"d":"2018-06-27","o":99.88,"h":101.29,"l":95.94,"c":96.07,"v":494200},{"d":"2018-06-28","o":96.07,"h":98.26,"l":94.98,"c":97.17,"v":602000},{"d":"2018-06-29","o":97.99,"h":101,"l":96.31,"c":98.49,"v":730500},{"d":"2018-07-02","o":98.19,"h":99.8,"l":97.15,"c":98.08,"v":547200},{"d":"2018-07-03","o":99.06,"h":101.3,"l":98.25,"c":98.62,"v":310100},{"d":"2018-07-05","o":100,"h":100.63,"l":96.45,"c":98.05,"v":730800},{"d":"2018-07-06","o":98.2,"h":101.92,"l":98.2,"c":101.03,"v":519900},{"d":"2018-07-09","o":101.23,"h":103.1,"l":100.51,"c":102.78,"v":562400},{"d":"2018-07-10","o":103.57,"h":105.69,"l":102.55,"c":104.73,"v":741300},{"d":"2018-07-11","o":103.74,"h":106.1,"l":102.64,"c":105.88,"v":440500},{"d":"2018-07-12","o":106.94,"h":108.69,"l":106.13,"c":108.05,"v":489900},{"d":"2018-07-13","o":108.26,"h":108.98,"l":106.24,"c":107.47,"v":425200},{"d":"2018-07-16","o":107.71,"h":108.39,"l":101.99,"c":102.76,"v":896400},{"d":"2018-07-17","o":102.1,"h":103.2,"l":100.45,"c":102.27,"v":506800},{"d":"2018-07-18","o":103,"h":105.69,"l":102.1,"c":105.37,"v":555400},{"d":"2018-07-19","o":104.68,"h":107.44,"l":104.46,"c":106.26,"v":426700},{"d":"2018-07-20","o":106.33,"h":108.07,"l":105.75,"c":105.93,"v":418300},{"d":"2018-07-23","o":105.47,"h":107.64,"l":104.09,"c":105.71,"v":489500},{"d":"2018-07-24","o":106.18,"h":107.33,"l":101.74,"c":102.66,"v":565300},{"d":"2018-07-25","o":102.94,"h":106.51,"l":101.99,"c":105.74,"v":646900},{"d":"2018-07-26","o":105.56,"h":108.13,"l":102.68,"c":106.55,"v":754700},{"d":"2018-07-27","o":107.5,"h":107.5,"l":103.57,"c":104.51,"v":654600},{"d":"2018-07-30","o":103.97,"h":104.57,"l":95.17,"c":96.81,"v":1328500},{"d":"2018-07-31","o":97.21,"h":98.9,"l":94.98,"c":95,"v":886900},{"d":"2018-08-01","o":94.87,"h":96.16,"l":94.01,"c":94.49,"v":809300},{"d":"2018-08-02","o":98,"h":98,"l":92.04,"c":95.22,"v":1091600},{"d":"2018-08-03","o":96.32,"h":96.32,"l":91.41,"c":91.65,"v":1056100},{"d":"2018-08-06","o":91.19,"h":93.39,"l":89.24,"c":93.07,"v":1303800},{"d":"2018-08-07","o":96,"h":96.14,"l":92.75,"c":93.88,"v":986200},{"d":"2018-08-08","o":93.9,"h":94.67,"l":92.75,"c":92.97,"v":832200},{"d":"2018-08-09","o":94.09,"h":96.75,"l":92.66,"c":94.25,"v":1400700},{"d":"2018-08-10","o":94,"h":97.49,"l":94,"c":97.38,"v":663000},{"d":"2018-08-13","o":92,"h":93.25,"l":88.16,"c":90.95,"v":4006900},{"d":"2018-08-14","o":90.7,"h":93.34,"l":90.6,"c":93.18,"v":1041400},{"d":"2018-08-15","o":91.73,"h":92.39,"l":90.18,"c":91.22,"v":1051200},{"d":"2018-08-16","o":91.65,"h":93.35,"l":90.43,"c":92.95,"v":619500},{"d":"2018-08-17","o":93.18,"h":95.23,"l":91.86,"c":94.58,"v":635900},{"d":"2018-08-20","o":94.81,"h":97.17,"l":94.11,"c":96.37,"v":986200},{"d":"2018-08-21","o":96.62,"h":97.9,"l":95.51,"c":97.5,"v":660800},{"d":"2018-08-22","o":97.4,"h":98.98,"l":96.61,"c":97.88,"v":648700},{"d":"2018-08-23","o":97.25,"h":98.85,"l":96.87,"c":96.99,"v":874400},{"d":"2018-08-24","o":96.9,"h":98.84,"l":95.23,"c":96.87,"v":935800},{"d":"2018-08-27","o":100.44,"h":117.63,"l":100.01,"c":112.59,"v":3340100},{"d":"2018-08-28","o":114.28,"h":118.31,"l":113.8,"c":117.55,"v":1393900},{"d":"2018-08-29","o":117.09,"h":119.84,"l":116.09,"c":119.1,"v":883800},{"d":"2018-08-30","o":119.85,"h":122.87,"l":118.96,"c":121.88,"v":780900},{"d":"2018-08-31","o":122.35,"h":124.22,"l":120.81,"c":122.67,"v":604800},{"d":"2018-09-04","o":121.26,"h":122.62,"l":118.27,"c":119.12,"v":887600},{"d":"2018-09-05","o":118.97,"h":119.99,"l":116.84,"c":118.08,"v":584800},{"d":"2018-09-06","o":117.44,"h":118.31,"l":111.94,"c":112.13,"v":574500},{"d":"2018-09-07","o":112,"h":113.55,"l":108.74,"c":109,"v":772900},{"d":"2018-09-10","o":109.61,"h":110,"l":102.66,"c":104.25,"v":1049700},{"d":"2018-09-11","o":102.77,"h":103.5,"l":99.38,"c":100.35,"v":1137300},{"d":"2018-09-12","o":99.11,"h":99.4,"l":91.12,"c":94.75,"v":2614300},{"d":"2018-09-13","o":95.22,"h":99.73,"l":92.5,"c":94.96,"v":1191700},{"d":"2018-09-14","o":95.43,"h":99.07,"l":95.39,"c":97.14,"v":820200},{"d":"2018-09-17","o":96.78,"h":97.84,"l":92.79,"c":93.35,"v":705900},{"d":"2018-09-18","o":93.48,"h":95.4,"l":92.23,"c":93.75,"v":552700},{"d":"2018-09-19","o":93.75,"h":95.05,"l":92.32,"c":94.82,"v":518200},{"d":"2018-09-20","o":95.09,"h":96.14,"l":94.51,"c":95.21,"v":523100},{"d":"2018-09-21","o":95.29,"h":95.57,"l":93.36,"c":94.57,"v":798700},{"d":"2018-09-24","o":94.24,"h":94.85,"l":91.55,"c":93.26,"v":563700},{"d":"2018-09-25","o":93.76,"h":94.75,"l":92.05,"c":93.89,"v":577900},{"d":"2018-09-26","o":94,"h":94.95,"l":91.26,"c":91.33,"v":651200},{"d":"2018-09-27","o":88,"h":91.24,"l":86.95,"c":90.09,"v":1908700},{"d":"2018-09-28","o":90.09,"h":91.5,"l":87.43,"c":87.52,"v":1170000},{"d":"2018-10-01","o":89.5,"h":89.6,"l":88.04,"c":88.33,"v":640500},{"d":"2018-10-02","o":88.64,"h":88.64,"l":86.09,"c":87.2,"v":722900},{"d":"2018-10-03","o":87.31,"h":88.63,"l":84.48,"c":88.18,"v":514000},{"d":"2018-10-04","o":87.91,"h":88.12,"l":85.06,"c":86.22,"v":647000},{"d":"2018-10-05","o":86.4,"h":89.5,"l":84.67,"c":86.75,"v":865400},{"d":"2018-10-08","o":86.45,"h":86.61,"l":82.45,"c":83.24,"v":809900},{"d":"2018-10-09","o":82.58,"h":83.64,"l":80.95,"c":81.68,"v":791500},{"d":"2018-10-10","o":81.21,"h":83.97,"l":80,"c":80.99,"v":1200100},{"d":"2018-10-11","o":80.77,"h":82.68,"l":78.85,"c":79.3,"v":847700},{"d":"2018-10-12","o":80.73,"h":82.19,"l":79.77,"c":81.95,"v":750800},{"d":"2018-10-15","o":81.27,"h":82.4,"l":79.36,"c":80.01,"v":513600},{"d":"2018-10-16","o":80.59,"h":83.01,"l":80.04,"c":82.91,"v":591700},{"d":"2018-10-17","o":82.74,"h":82.74,"l":79.63,"c":81.26,"v":451200},{"d":"2018-10-18","o":80.95,"h":81.7,"l":78.29,"c":78.59,"v":715500},{"d":"2018-10-19","o":78.85,"h":79.79,"l":76.3,"c":76.65,"v":974200},{"d":"2018-10-22","o":76.45,"h":76.45,"l":72.34,"c":74.95,"v":775300},{"d":"2018-10-23","o":73.72,"h":78.35,"l":73.53,"c":76.6,"v":1033900},{"d":"2018-10-24","o":76.61,"h":78.11,"l":71.85,"c":73,"v":1165000},{"d":"2018-10-25","o":73.28,"h":78.8,"l":73.28,"c":77.92,"v":870800},{"d":"2018-10-26","o":76.77,"h":78.14,"l":75.32,"c":76.75,"v":799900},{"d":"2018-10-29","o":78.24,"h":78.78,"l":72.81,"c":73.9,"v":944900},{"d":"2018-10-30","o":73.69,"h":78.17,"l":73.1,"c":78.01,"v":659600},{"d":"2018-10-31","o":79.19,"h":81.73,"l":79.02,"c":80.43,"v":723200},{"d":"2018-11-01","o":80.74,"h":88.4,"l":80.69,"c":88.13,"v":946800},{"d":"2018-11-02","o":88.1,"h":90,"l":84.01,"c":88.26,"v":810900},{"d":"2018-11-05","o":88.17,"h":89.2,"l":85.71,"c":88.16,"v":753600},{"d":"2018-11-06","o":87.38,"h":88.34,"l":85.41,"c":86.28,"v":1184200},{"d":"2018-11-07","o":79.55,"h":81,"l":71.95,"c":76.05,"v":3040500},{"d":"2018-11-08","o":75.67,"h":77,"l":72.58,"c":73.04,"v":1417200},{"d":"2018-11-09","o":72.68,"h":73.67,"l":70.43,"c":72.41,"v":800700},{"d":"2018-11-12","o":71.69,"h":72.25,"l":67.69,"c":67.92,"v":937800},{"d":"2018-11-13","o":68.1,"h":70.45,"l":66.83,"c":67.31,"v":900400},{"d":"2018-11-14","o":68.32,"h":69.51,"l":63.61,"c":65.07,"v":1361700},{"d":"2018-11-15","o":64.9,"h":70.53,"l":63.57,"c":69.37,"v":969300},{"d":"2018-11-16","o":69.18,"h":73.69,"l":68.03,"c":73.16,"v":883200},{"d":"2018-11-19","o":72.72,"h":74.41,"l":70.22,"c":71.48,"v":972100},{"d":"2018-11-20","o":69.56,"h":73.28,"l":68,"c":72.66,"v":846900},{"d":"2018-11-21","o":73.39,"h":74.92,"l":71.55,"c":72.68,"v":575600},{"d":"2018-11-23","o":72.05,"h":75.7,"l":72.03,"c":73.34,"v":251900},{"d":"2018-11-26","o":74.65,"h":78.76,"l":74.59,"c":78.35,"v":688000},{"d":"2018-11-27","o":77.58,"h":79.03,"l":75.6,"c":77.91,"v":551900},{"d":"2018-11-28","o":78.52,"h":79.82,"l":76.33,"c":78.02,"v":629000},{"d":"2018-11-29","o":77.9,"h":81.98,"l":77.73,"c":80.61,"v":843700},{"d":"2018-11-30","o":80.6,"h":82.48,"l":80.6,"c":81.16,"v":775600},{"d":"2018-12-03","o":82.38,"h":84.89,"l":82.2,"c":84.29,"v":874900},{"d":"2018-12-04","o":83.74,"h":85.55,"l":78.14,"c":78.35,"v":821900},{"d":"2018-12-06","o":77.39,"h":80.48,"l":74.3,"c":79.73,"v":1056300},{"d":"2018-12-07","o":80,"h":81.6,"l":74.04,"c":74.38,"v":1100000},{"d":"2018-12-10","o":74.75,"h":78.03,"l":74.43,"c":76.69,"v":800900},{"d":"2018-12-11","o":77.65,"h":77.99,"l":75.63,"c":76.79,"v":691700},{"d":"2018-12-12","o":77.88,"h":81.04,"l":77.71,"c":79.5,"v":499300},{"d":"2018-12-13","o":79.7,"h":80.72,"l":74.88,"c":75.66,"v":779000},{"d":"2018-12-14","o":74.7,"h":77.79,"l":73.68,"c":77.13,"v":688900},{"d":"2018-12-17","o":76.36,"h":79.36,"l":74.17,"c":74.3,"v":900100},{"d":"2018-12-18","o":75.49,"h":77.1,"l":70.93,"c":72.54,"v":1016200},{"d":"2018-12-19","o":72.39,"h":75.97,"l":67.72,"c":68.38,"v":872900},{"d":"2018-12-20","o":68.24,"h":70.72,"l":64.79,"c":65.81,"v":1040500},{"d":"2018-12-21","o":66.18,"h":67.56,"l":61.78,"c":63.3,"v":1452800},{"d":"2018-12-24","o":62.38,"h":65.62,"l":60.27,"c":62.67,"v":537400},{"d":"2018-12-26","o":63.03,"h":68.26,"l":63.03,"c":68.1,"v":1966800},{"d":"2018-12-27","o":66.82,"h":69.82,"l":65.5,"c":68.59,"v":690800},{"d":"2018-12-28","o":68.95,"h":72.49,"l":68.27,"c":70.4,"v":794100},{"d":"2018-12-31","o":71.04,"h":73.94,"l":71.04,"c":72.91,"v":794700},{"d":"2019-01-02","o":71.3,"h":73.76,"l":70.29,"c":72.76,"v":773400},{"d":"2019-01-03","o":73.15,"h":74.97,"l":71.2,"c":73.21,"v":645400},{"d":"2019-01-04","o":74,"h":75.89,"l":72.36,"c":75.2,"v":855800},{"d":"2019-01-07","o":77,"h":83.71,"l":77,"c":81.78,"v":1156900},{"d":"2019-01-08","o":82.89,"h":85.5,"l":81.88,"c":85.34,"v":995900},{"d":"2019-01-09","o":85.6,"h":86.88,"l":84.24,"c":84.78,"v":534100},{"d":"2019-01-10","o":84.22,"h":89.52,"l":83.36,"c":89.16,"v":645300},{"d":"2019-01-11","o":88.36,"h":90.7,"l":86.86,"c":89.12,"v":552400},{"d":"2019-01-14","o":87.94,"h":87.94,"l":83.96,"c":84.02,"v":736200},{"d":"2019-01-15","o":78.25,"h":82.49,"l":78.12,"c":80.45,"v":3311500},{"d":"2019-01-16","o":80.54,"h":84.66,"l":80.52,"c":80.88,"v":935400},{"d":"2019-01-17","o":80.33,"h":82.05,"l":79.75,"c":80.68,"v":680100},{"d":"2019-01-18","o":81.45,"h":83.18,"l":79,"c":83.12,"v":1063000},{"d":"2019-01-22","o":82.5,"h":83.21,"l":78.89,"c":80.66,"v":1019900},{"d":"2019-01-23","o":81.25,"h":82.42,"l":78.52,"c":80.01,"v":821500},{"d":"2019-01-24","o":79.84,"h":81.21,"l":79.03,"c":80.79,"v":792600},{"d":"2019-01-25","o":81.34,"h":83.72,"l":80.42,"c":83.05,"v":944000},{"d":"2019-01-28","o":81.86,"h":82.46,"l":75.15,"c":76.66,"v":1768700},{"d":"2019-01-29","o":76.68,"h":79.52,"l":75.31,"c":79.12,"v":597700},{"d":"2019-01-30","o":79.43,"h":81.98,"l":77.7,"c":81.7,"v":462900},{"d":"2019-01-31","o":81.44,"h":84.13,"l":80.9,"c":83.53,"v":763000},{"d":"2019-02-01","o":83.12,"h":85.16,"l":82.53,"c":84.58,"v":975800},{"d":"2019-02-04","o":85,"h":85.33,"l":84.18,"c":85.23,"v":354600},{"d":"2019-02-05","o":85.32,"h":86.45,"l":81.51,"c":82.3,"v":749500},{"d":"2019-02-06","o":81.92,"h":83.07,"l":80.77,"c":81.76,"v":955700},{"d":"2019-02-07","o":81.57,"h":82.65,"l":80.11,"c":80.8,"v":1003000},{"d":"2019-02-08","o":82.34,"h":82.34,"l":74.29,"c":77.69,"v":1637900},{"d":"2019-02-11","o":78,"h":80.86,"l":76.88,"c":80.81,"v":746800},{"d":"2019-02-12","o":81.14,"h":83.96,"l":79.95,"c":83.83,"v":592500},{"d":"2019-02-13","o":84.55,"h":85.69,"l":83.66,"c":84.39,"v":694300},{"d":"2019-02-14","o":84.31,"h":84.74,"l":82.85,"c":83.03,"v":398000},{"d":"2019-02-15","o":83.34,"h":83.76,"l":82.02,"c":83.53,"v":542200},{"d":"2019-02-19","o":83.57,"h":85.33,"l":80.23,"c":80.38,"v":789000},{"d":"2019-02-20","o":80.6,"h":81.3,"l":77.35,"c":77.75,"v":744600},{"d":"2019-02-21","o":77.36,"h":78.37,"l":75.25,"c":76.21,"v":816700},{"d":"2019-02-22","o":76.32,"h":78.42,"l":76.21,"c":78.18,"v":610500},{"d":"2019-02-25","o":78.79,"h":81.71,"l":78.55,"c":81.62,"v":513800},{"d":"2019-02-26","o":81.2,"h":82.58,"l":80.5,"c":81.7,"v":634400},{"d":"2019-02-27","o":81.4,"h":85.2,"l":81.04,"c":85,"v":689000},{"d":"2019-02-28","o":84.89,"h":86.21,"l":83.04,"c":85,"v":679200},{"d":"2019-03-01","o":85.71,"h":85.99,"l":84.9,"c":85.37,"v":537900},{"d":"2019-03-04","o":86.05,"h":86.4,"l":82.66,"c":85,"v":717800},{"d":"2019-03-05","o":88.16,"h":90.33,"l":87.35,"c":88.31,"v":849900},{"d":"2019-03-06","o":85.46,"h":87.12,"l":83.03,"c":84.75,"v":2301000},{"d":"2019-03-07","o":85.15,"h":85.44,"l":82.85,"c":83.37,"v":589400},{"d":"2019-03-08","o":82.77,"h":83.74,"l":81.3,"c":83.27,"v":554000},{"d":"2019-03-11","o":83.5,"h":88.18,"l":83.47,"c":87.85,"v":703300},{"d":"2019-03-12","o":88.05,"h":89.6,"l":86.59,"c":87.97,"v":601800},{"d":"2019-03-13","o":88.2,"h":92.05,"l":87.97,"c":91.76,"v":625600},{"d":"2019-03-14","o":91.41,"h":92.73,"l":88.23,"c":88.34,"v":457300},{"d":"2019-03-15","o":88.41,"h":91.66,"l":88.03,"c":91.43,"v":1096500},{"d":"2019-03-18","o":91.68,"h":92.43,"l":88.75,"c":90.24,"v":622200},{"d":"2019-03-19","o":90.4,"h":90.92,"l":87.99,"c":88.63,"v":428400},{"d":"2019-03-20","o":88.62,"h":90,"l":86.69,"c":88.68,"v":520100},{"d":"2019-03-21","o":88.13,"h":91.33,"l":87.91,"c":90.74,"v":511200},{"d":"2019-03-22","o":90.07,"h":90.45,"l":84.29,"c":84.52,"v":764500},{"d":"2019-03-25","o":84.27,"h":85.92,"l":82.52,"c":84.17,"v":506400},{"d":"2019-03-26","o":84.98,"h":87.41,"l":84.28,"c":87.14,"v":528300},{"d":"2019-03-27","o":87.46,"h":88.2,"l":84.67,"c":86.35,"v":625400},{"d":"2019-03-28","o":86.53,"h":91.09,"l":86.33,"c":90.61,"v":717700},{"d":"2019-03-29","o":90.19,"h":93.95,"l":90.19,"c":93.45,"v":1275000},{"d":"2019-04-01","o":94.36,"h":96.08,"l":91.29,"c":91.83,"v":699400},{"d":"2019-04-02","o":92,"h":93.31,"l":91.35,"c":92.57,"v":415200},{"d":"2019-04-03","o":93.31,"h":93.41,"l":91.41,"c":92.06,"v":732700},{"d":"2019-04-04","o":92.13,"h":93,"l":90.68,"c":91.45,"v":417700},{"d":"2019-04-05","o":91.67,"h":93,"l":91.27,"c":92.79,"v":752200},{"d":"2019-04-08","o":93,"h":93.89,"l":88.59,"c":90.17,"v":1025200},{"d":"2019-04-09","o":90.99,"h":91.6,"l":88.6,"c":88.91,"v":900600},{"d":"2019-04-10","o":89.81,"h":92.47,"l":89.59,"c":90.89,"v":650500},{"d":"2019-04-11","o":91.25,"h":91.92,"l":87.02,"c":88.1,"v":854400},{"d":"2019-04-12","o":89.36,"h":90.25,"l":88.12,"c":89.81,"v":787000},{"d":"2019-04-15","o":91.23,"h":92.9,"l":87.39,"c":88.53,"v":720600},{"d":"2019-04-16","o":88.96,"h":90.74,"l":88.43,"c":88.56,"v":450200},{"d":"2019-04-17","o":89.08,"h":89.74,"l":83.58,"c":84.89,"v":867200},{"d":"2019-04-18","o":85.06,"h":86.23,"l":79.79,"c":82.07,"v":1376400},{"d":"2019-04-22","o":81.45,"h":83.83,"l":80.49,"c":83.16,"v":712800},{"d":"2019-04-23","o":83.24,"h":88.27,"l":82.89,"c":87.41,"v":609800},{"d":"2019-04-24","o":87.33,"h":87.33,"l":84.67,"c":85.37,"v":346800},{"d":"2019-04-25","o":84.9,"h":88.01,"l":83.5,"c":87.88,"v":650500},{"d":"2019-04-26","o":87.95,"h":88.45,"l":84.95,"c":87.06,"v":845600},{"d":"2019-04-29","o":86.98,"h":90.16,"l":86.64,"c":88.53,"v":527200},{"d":"2019-04-30","o":88.5,"h":89.67,"l":86.46,"c":89.34,"v":812600},{"d":"2019-05-01","o":91.89,"h":92.85,"l":82.5,"c":83.03,"v":1660500},{"d":"2019-05-02","o":84.25,"h":86.48,"l":82.47,"c":82.54,"v":935400},{"d":"2019-05-03","o":79.8,"h":79.96,"l":76.86,"c":77.29,"v":4643900},{"d":"2019-05-06","o":75.05,"h":76,"l":72.35,"c":74.08,"v":3708800},{"d":"2019-05-07","o":73.44,"h":73.98,"l":70.37,"c":70.82,"v":2810500},{"d":"2019-05-08","o":70.57,"h":71.08,"l":69.82,"c":70.15,"v":1532600},{"d":"2019-05-09","o":69.4,"h":72.49,"l":67.73,"c":72.14,"v":2042300},{"d":"2019-05-10","o":71.57,"h":74.18,"l":70.71,"c":71.46,"v":1434600},{"d":"2019-05-13","o":69.39,"h":70.46,"l":67.6,"c":68.77,"v":1439600},{"d":"2019-05-14","o":69.12,"h":69.46,"l":67.25,"c":67.6,"v":1511000},{"d":"2019-05-15","o":67.01,"h":70.63,"l":66.01,"c":68.07,"v":927100},{"d":"2019-05-16","o":68.21,"h":70.42,"l":67.52,"c":68.73,"v":894400},{"d":"2019-05-17","o":67.91,"h":69.25,"l":67.33,"c":67.54,"v":815500},{"d":"2019-05-20","o":67.25,"h":67.72,"l":65.81,"c":65.86,"v":1144300},{"d":"2019-05-21","o":66.64,"h":68.21,"l":66.08,"c":67.87,"v":1232000},{"d":"2019-05-22","o":67.58,"h":68.72,"l":66.12,"c":67.81,"v":501400},{"d":"2019-05-23","o":66.75,"h":68.13,"l":65.89,"c":67.91,"v":722800},{"d":"2019-05-24","o":68.09,"h":69.63,"l":68.05,"c":68.93,"v":1247500},{"d":"2019-05-28","o":69.01,"h":69.82,"l":67.88,"c":68.13,"v":1097300},{"d":"2019-05-29","o":67.11,"h":68.7,"l":66.79,"c":67.63,"v":738600},{"d":"2019-05-30","o":68.07,"h":69.21,"l":67.61,"c":68.71,"v":572000},{"d":"2019-05-31","o":68.04,"h":68.91,"l":67.09,"c":67.52,"v":612600},{"d":"2019-06-03","o":67.68,"h":68.81,"l":66.17,"c":66.87,"v":1289900},{"d":"2019-06-04","o":67.58,"h":68.83,"l":65.95,"c":68.8,"v":781700},{"d":"2019-06-05","o":69.25,"h":71.08,"l":68,"c":70.55,"v":1095600},{"d":"2019-06-06","o":69.88,"h":71.65,"l":69.43,"c":70.8,"v":585100},{"d":"2019-06-07","o":71.18,"h":71.57,"l":69.91,"c":70.4,"v":915800},{"d":"2019-06-10","o":71.03,"h":72.78,"l":70.71,"c":70.72,"v":709100},{"d":"2019-06-11","o":71.78,"h":72.05,"l":68.97,"c":69.92,"v":612500},{"d":"2019-06-12","o":69.43,"h":70.17,"l":68.06,"c":70,"v":362000},{"d":"2019-06-13","o":70.36,"h":71.76,"l":69.35,"c":71.24,"v":471800},{"d":"2019-06-14","o":71.57,"h":71.57,"l":69.77,"c":70.03,"v":413500},{"d":"2019-06-17","o":70.31,"h":72.25,"l":69.84,"c":71.5,"v":720800},{"d":"2019-06-18","o":72.54,"h":74.34,"l":71.94,"c":73.02,"v":870300},{"d":"2019-06-19","o":73.07,"h":73.99,"l":71.58,"c":71.97,"v":809300},{"d":"2019-06-20","o":73.28,"h":74.27,"l":72.57,"c":73.44,"v":388200},{"d":"2019-06-21","o":73.48,"h":74.85,"l":72.24,"c":74.37,"v":688700},{"d":"2019-06-24","o":74.07,"h":74.07,"l":71.41,"c":71.8,"v":479800},{"d":"2019-06-25","o":72,"h":72.98,"l":70.63,"c":71.14,"v":331900},{"d":"2019-06-26","o":71.4,"h":72.1,"l":69.34,"c":69.49,"v":548100},{"d":"2019-06-27","o":69.97,"h":72.39,"l":69.74,"c":71.08,"v":787200},{"d":"2019-06-28","o":71.43,"h":72.64,"l":70.87,"c":72.56,"v":1112900},{"d":"2019-07-01","o":73.69,"h":74.5,"l":70.97,"c":72.01,"v":645400},{"d":"2019-07-02","o":71.86,"h":73.8,"l":71.42,"c":72.97,"v":398300},{"d":"2019-07-03","o":72.96,"h":73.75,"l":71.37,"c":72.64,"v":340600},{"d":"2019-07-05","o":72.31,"h":72.86,"l":71.23,"c":72.19,"v":623500},{"d":"2019-07-08","o":71.72,"h":71.88,"l":69.52,"c":70.9,"v":537700},{"d":"2019-07-09","o":70.46,"h":73.98,"l":69.79,"c":73.24,"v":668300},{"d":"2019-07-10","o":73.47,"h":74.39,"l":72.51,"c":74.11,"v":733700},{"d":"2019-07-11","o":74.55,"h":74.85,"l":72.55,"c":73.41,"v":653400},{"d":"2019-07-12","o":73.1,"h":73.21,"l":71.11,"c":71.54,"v":774700},{"d":"2019-07-15","o":71.53,"h":73.59,"l":71.15,"c":72.79,"v":592500},{"d":"2019-07-16","o":72.79,"h":74.45,"l":71.9,"c":74.24,"v":507800},{"d":"2019-07-17","o":74.24,"h":74.95,"l":72.02,"c":72.68,"v":966300},{"d":"2019-07-18","o":72.9,"h":76.31,"l":72.73,"c":75.89,"v":786200},{"d":"2019-07-19","o":75.95,"h":75.95,"l":74.75,"c":75.37,"v":1334900},{"d":"2019-07-22","o":75.82,"h":76.87,"l":75.12,"c":76.39,"v":939600},{"d":"2019-07-23","o":76.58,"h":77.94,"l":75.7,"c":76.9,"v":656900},{"d":"2019-07-24","o":76.9,"h":77.19,"l":75,"c":76.48,"v":695700},{"d":"2019-07-25","o":76.08,"h":76.32,"l":73.42,"c":74.14,"v":708600},{"d":"2019-07-26","o":74.46,"h":76.5,"l":73.88,"c":76.36,"v":346700},{"d":"2019-07-29","o":76.5,"h":77.04,"l":75.22,"c":75.63,"v":518000},{"d":"2019-07-30","o":75.91,"h":78.02,"l":75.61,"c":77.98,"v":479900},{"d":"2019-07-31","o":77.43,"h":79.09,"l":77.43,"c":77.59,"v":707800},{"d":"2019-08-01","o":77.45,"h":77.81,"l":74.31,"c":75.36,"v":581900},{"d":"2019-08-02","o":74.95,"h":75.19,"l":72.52,"c":73.98,"v":547900},{"d":"2019-08-05","o":72.75,"h":73.5,"l":70.9,"c":71.41,"v":956200},{"d":"2019-08-06","o":70,"h":75.89,"l":69.11,"c":74.38,"v":954900},{"d":"2019-08-07","o":75.32,"h":81.69,"l":72.67,"c":80.5,"v":1452000},{"d":"2019-08-08","o":80.79,"h":83.34,"l":80.79,"c":82.97,"v":1088900},{"d":"2019-08-09","o":82.83,"h":84.48,"l":79.49,"c":80.78,"v":779000},{"d":"2019-08-12","o":80,"h":81.15,"l":78.59,"c":78.88,"v":644400},{"d":"2019-08-13","o":79.1,"h":81.48,"l":78.6,"c":80,"v":791100},{"d":"2019-08-14","o":78.94,"h":80.4,"l":78.73,"c":79.05,"v":965300},{"d":"2019-08-15","o":79.08,"h":79.73,"l":77.68,"c":78.37,"v":382200},{"d":"2019-08-16","o":78.77,"h":81.01,"l":78.77,"c":80.69,"v":481300},{"d":"2019-08-19","o":81.98,"h":82.5,"l":80.46,"c":82.2,"v":723900},{"d":"2019-08-20","o":81.94,"h":84.3,"l":81.51,"c":82.14,"v":619000},{"d":"2019-08-21","o":83.43,"h":84.23,"l":81.97,"c":83.37,"v":552100},{"d":"2019-08-22","o":83.99,"h":84.25,"l":81.03,"c":82.16,"v":706200},{"d":"2019-08-23","o":81.72,"h":83.98,"l":81.3,"c":81.89,"v":792200},{"d":"2019-08-26","o":83.56,"h":83.92,"l":81.58,"c":82.24,"v":700100},{"d":"2019-08-27","o":82.96,"h":83.95,"l":81.5,"c":82.21,"v":1557500},{"d":"2019-08-28","o":81.99,"h":82.83,"l":81.28,"c":82.32,"v":362600},{"d":"2019-08-29","o":83,"h":83.43,"l":80.11,"c":82.39,"v":593200},{"d":"2019-08-30","o":82.61,"h":83.09,"l":80.41,"c":80.69,"v":422500},{"d":"2019-09-03","o":82.5,"h":84.95,"l":80.17,"c":81.76,"v":1004700},{"d":"2019-09-04","o":82.26,"h":83.46,"l":80.69,"c":82.33,"v":746100},{"d":"2019-09-05","o":82.97,"h":83.73,"l":81.67,"c":83.14,"v":470700},{"d":"2019-09-06","o":83.14,"h":83.44,"l":79.74,"c":79.82,"v":648400},{"d":"2019-09-09","o":79.41,"h":83.13,"l":78.52,"c":82.69,"v":780200},{"d":"2019-09-10","o":82.22,"h":84.48,"l":81.58,"c":84.27,"v":754400},{"d":"2019-09-11","o":84.7,"h":86.98,"l":84.35,"c":86.17,"v":642100},{"d":"2019-09-12","o":86.66,"h":86.98,"l":83.08,"c":83.17,"v":613900},{"d":"2019-09-13","o":83.14,"h":85.69,"l":83.04,"c":83.69,"v":862200},{"d":"2019-09-16","o":83.47,"h":86.54,"l":83.3,"c":84.77,"v":554000},{"d":"2019-09-17","o":85.03,"h":88,"l":84.99,"c":87.82,"v":946100},{"d":"2019-09-18","o":87.95,"h":87.97,"l":84.54,"c":85.49,"v":738200},{"d":"2019-09-19","o":85.84,"h":86.38,"l":84.3,"c":84.6,"v":654600},{"d":"2019-09-20","o":84.9,"h":87.19,"l":84.77,"c":86.5,"v":1275400},{"d":"2019-09-23","o":86.69,"h":87.1,"l":84.5,"c":84.74,"v":550900},{"d":"2019-09-24","o":85.18,"h":85.51,"l":83.02,"c":83.48,"v":627500},{"d":"2019-09-25","o":83.04,"h":84.52,"l":81.8,"c":83.69,"v":338700},{"d":"2019-09-26","o":83.63,"h":84.61,"l":79.97,"c":80.06,"v":732700},{"d":"2019-09-27","o":80.13,"h":82.1,"l":79.5,"c":81.1,"v":603400},{"d":"2019-09-30","o":81.1,"h":81.72,"l":78.02,"c":80.42,"v":824600},{"d":"2019-10-01","o":80.07,"h":80.42,"l":74.3,"c":74.51,"v":907600},{"d":"2019-10-02","o":74.15,"h":78.09,"l":73.32,"c":75.76,"v":1020300},{"d":"2019-10-03","o":75.58,"h":76.99,"l":74.26,"c":76.7,"v":514800},{"d":"2019-10-04","o":76.54,"h":78.71,"l":75.01,"c":77.02,"v":517500},{"d":"2019-10-07","o":76.98,"h":78.44,"l":76.22,"c":76.98,"v":460000},{"d":"2019-10-08","o":76.41,"h":77.31,"l":74.19,"c":75.49,"v":622300},{"d":"2019-10-09","o":76.52,"h":77.55,"l":75.87,"c":77,"v":444100},{"d":"2019-10-10","o":76.74,"h":78.54,"l":76.73,"c":77.64,"v":304400},{"d":"2019-10-11","o":78.8,"h":79.57,"l":77.51,"c":78.97,"v":407800},{"d":"2019-10-14","o":78.53,"h":80.5,"l":78.27,"c":79.14,"v":332300},{"d":"2019-10-15","o":79.53,"h":81.43,"l":79.49,"c":80.85,"v":537500},{"d":"2019-10-16","o":80.96,"h":82.66,"l":80.39,"c":81.67,"v":793200},{"d":"2019-10-17","o":81.99,"h":83,"l":80.94,"c":81.88,"v":495100},{"d":"2019-10-18","o":81.91,"h":85.11,"l":81.34,"c":84.78,"v":853900},{"d":"2019-10-21","o":85,"h":86.91,"l":84.67,"c":86.76,"v":639100},{"d":"2019-10-22","o":87.38,"h":90.55,"l":87.38,"c":89.16,"v":871000},{"d":"2019-10-23","o":88.81,"h":91.59,"l":88.81,"c":89.76,"v":677600},{"d":"2019-10-24","o":90.1,"h":90.1,"l":88.06,"c":88.9,"v":457900},{"d":"2019-10-25","o":88.03,"h":89.93,"l":88.03,"c":89.25,"v":310600},{"d":"2019-10-28","o":89.19,"h":90.77,"l":89.19,"c":90.14,"v":497800},{"d":"2019-10-29","o":89.5,"h":90.3,"l":87.79,"c":88.2,"v":758100},{"d":"2019-10-30","o":88.01,"h":89.58,"l":87.02,"c":87.27,"v":709600},{"d":"2019-10-31","o":85.39,"h":87.31,"l":83.06,"c":86.74,"v":1074600},{"d":"2019-11-01","o":87.04,"h":92.35,"l":86.5,"c":91.01,"v":750500},{"d":"2019-11-04","o":90.14,"h":92.25,"l":90.14,"c":91.74,"v":533800},{"d":"2019-11-05","o":91.98,"h":92.87,"l":90.89,"c":92.05,"v":406900},{"d":"2019-11-06","o":92.29,"h":92.29,"l":90.08,"c":90.53,"v":440400},{"d":"2019-11-07","o":91.14,"h":92.44,"l":90.57,"c":91.54,"v":526400},{"d":"2019-11-08","o":91.5,"h":93.98,"l":90.85,"c":93.03,"v":536600},{"d":"2019-11-11","o":93.1,"h":93.53,"l":91.57,"c":92.45,"v":278000},{"d":"2019-11-12","o":92.2,"h":93.09,"l":90.55,"c":90.85,"v":426500},{"d":"2019-11-13","o":90.55,"h":91.95,"l":89.75,"c":90.58,"v":640700},{"d":"2019-11-14","o":90.73,"h":90.83,"l":88.93,"c":90.46,"v":646500},{"d":"2019-11-15","o":90.57,"h":92.39,"l":90.27,"c":92.05,"v":358400},{"d":"2019-11-18","o":92,"h":93.02,"l":90.47,"c":92.73,"v":729200},{"d":"2019-11-19","o":93.92,"h":99.92,"l":93.89,"c":97.93,"v":1244900},{"d":"2019-11-20","o":97.98,"h":109.71,"l":97.98,"c":108.21,"v":2249800},{"d":"2019-11-21","o":107,"h":111.32,"l":104.54,"c":111.2,"v":1728700},{"d":"2019-11-22","o":111,"h":112.43,"l":105.69,"c":106.91,"v":1471800},{"d":"2019-11-25","o":116.01,"h":116.5,"l":110.74,"c":112.42,"v":1715300},{"d":"2019-11-26","o":112.71,"h":119.19,"l":112.71,"c":119.06,"v":1224600},{"d":"2019-11-27","o":119,"h":120,"l":116.2,"c":117.56,"v":591800},{"d":"2019-11-29","o":117.31,"h":119.5,"l":116.46,"c":117.14,"v":332400},{"d":"2019-12-02","o":118.01,"h":119.93,"l":117.7,"c":118.58,"v":734700},{"d":"2019-12-03","o":117.73,"h":122.87,"l":116.23,"c":122.37,"v":806900},{"d":"2019-12-04","o":122,"h":123.91,"l":119.75,"c":121.98,"v":763200},{"d":"2019-12-05","o":121.66,"h":125.59,"l":121.64,"c":124.23,"v":980000},{"d":"2019-12-06","o":124.34,"h":125.72,"l":123.17,"c":123.76,"v":888900},{"d":"2019-12-09","o":124.55,"h":124.55,"l":120.05,"c":120.71,"v":525200},{"d":"2019-12-10","o":120.11,"h":123.49,"l":118.91,"c":121.84,"v":696900},{"d":"2019-12-11","o":120.98,"h":122.33,"l":117.79,"c":118.79,"v":522800},{"d":"2019-12-12","o":118.17,"h":121.25,"l":117.34,"c":120.61,"v":471800},{"d":"2019-12-13","o":120.5,"h":121.53,"l":117.05,"c":117.74,"v":469600},{"d":"2019-12-16","o":118.64,"h":122.61,"l":118.41,"c":120.12,"v":786100},{"d":"2019-12-17","o":123.7,"h":125,"l":115.45,"c":116.55,"v":1368600},{"d":"2019-12-18","o":117.27,"h":117.89,"l":114.77,"c":115.34,"v":987100},{"d":"2019-12-19","o":116.1,"h":118,"l":113.63,"c":117.85,"v":1085200},{"d":"2019-12-20","o":117.88,"h":117.88,"l":115,"c":115.93,"v":946100},{"d":"2019-12-23","o":115.74,"h":118.1,"l":115,"c":117.33,"v":507800},{"d":"2019-12-24","o":117.08,"h":117.81,"l":115.96,"c":117.69,"v":190800},{"d":"2019-12-26","o":118,"h":118.37,"l":117.06,"c":117.77,"v":185000},{"d":"2019-12-27","o":118.3,"h":118.3,"l":116.11,"c":117.54,"v":326600},{"d":"2019-12-30","o":116.83,"h":117.82,"l":114.05,"c":114.69,"v":339800},{"d":"2019-12-31","o":114,"h":116.8,"l":113.5,"c":115.17,"v":368700},{"d":"2020-01-02","o":115.57,"h":117.6,"l":114.01,"c":115.62,"v":593500},{"d":"2020-01-03","o":114.23,"h":116.93,"l":113.85,"c":115.68,"v":426000},{"d":"2020-01-06","o":115.15,"h":116.96,"l":114.1,"c":115.97,"v":668600},{"d":"2020-01-07","o":115.97,"h":117.02,"l":114.56,"c":115.29,"v":392300},{"d":"2020-01-08","o":115.41,"h":116.38,"l":114.65,"c":115.47,"v":554400},{"d":"2020-01-09","o":116,"h":120.97,"l":116,"c":118.06,"v":604100},{"d":"2020-01-10","o":118.35,"h":120.57,"l":117.66,"c":119.25,"v":647100},{"d":"2020-01-13","o":118,"h":118.49,"l":112.48,"c":114.65,"v":878600},{"d":"2020-01-14","o":113.4,"h":118.53,"l":111.53,"c":118.44,"v":836900},{"d":"2020-01-15","o":119.23,"h":122.42,"l":117.35,"c":118.09,"v":694200},{"d":"2020-01-16","o":118.97,"h":119.96,"l":117.48,"c":119.34,"v":522800},{"d":"2020-01-17","o":119.01,"h":119.46,"l":116.16,"c":118.82,"v":860400},{"d":"2020-01-21","o":118.41,"h":121.47,"l":117.1,"c":117.98,"v":656600},{"d":"2020-01-22","o":118.44,"h":120.57,"l":114.68,"c":115.63,"v":663500},{"d":"2020-01-23","o":115.24,"h":118.79,"l":112.73,"c":117.96,"v":704600},{"d":"2020-01-24","o":118.11,"h":120.78,"l":118.01,"c":120,"v":894600},{"d":"2020-01-27","o":117.51,"h":120.37,"l":114.91,"c":117.03,"v":884000},{"d":"2020-01-28","o":117.97,"h":118.48,"l":113.84,"c":114.72,"v":644700},{"d":"2020-01-29","o":114.71,"h":119.25,"l":114.32,"c":117.93,"v":517200},{"d":"2020-01-30","o":116.72,"h":118,"l":114.56,"c":115.45,"v":392800},{"d":"2020-01-31","o":114.74,"h":116.03,"l":113.51,"c":114.79,"v":484600},{"d":"2020-02-03","o":115.92,"h":117.56,"l":114.24,"c":114.66,"v":505600},{"d":"2020-02-04","o":116.62,"h":120.62,"l":115.96,"c":119.96,"v":734100},{"d":"2020-02-05","o":120.99,"h":123.64,"l":120.67,"c":121.59,"v":806400},{"d":"2020-02-06","o":115.69,"h":125.73,"l":115.69,"c":121.96,"v":1090300},{"d":"2020-02-07","o":122,"h":128.23,"l":120.26,"c":125.48,"v":852300},{"d":"2020-02-10","o":124.75,"h":133,"l":124.27,"c":131.5,"v":1496600},{"d":"2020-02-11","o":130.46,"h":133.11,"l":128.63,"c":129.54,"v":873000},{"d":"2020-02-12","o":129.51,"h":134.51,"l":128.7,"c":133.99,"v":897100},{"d":"2020-02-13","o":133.98,"h":134.33,"l":129.85,"c":130.1,"v":416500},{"d":"2020-02-14","o":130.05,"h":130.83,"l":127.41,"c":128.7,"v":399000},{"d":"2020-02-18","o":129.1,"h":130.03,"l":125.17,"c":128.68,"v":750100},{"d":"2020-02-19","o":128.83,"h":131.65,"l":128.65,"c":129,"v":326300},{"d":"2020-02-20","o":129.19,"h":133.61,"l":128,"c":133.12,"v":714900},{"d":"2020-02-21","o":133.12,"h":133.48,"l":129.75,"c":131.03,"v":429200},{"d":"2020-02-24","o":125.5,"h":125.5,"l":121.56,"c":122.29,"v":747100},{"d":"2020-02-25","o":123.22,"h":124.26,"l":118.14,"c":119.29,"v":550900},{"d":"2020-02-26","o":119.93,"h":120.51,"l":115.57,"c":118.05,"v":537900},{"d":"2020-02-27","o":114.83,"h":117.72,"l":110.53,"c":112.49,"v":949200},{"d":"2020-02-28","o":106.28,"h":118.56,"l":106.28,"c":117.66,"v":1107000},{"d":"2020-03-02","o":118.89,"h":119.42,"l":111.01,"c":114.78,"v":1032600},{"d":"2020-03-03","o":115.82,"h":116.08,"l":108.96,"c":111.42,"v":569800},{"d":"2020-03-04","o":114.09,"h":118,"l":113.44,"c":117.24,"v":699900},{"d":"2020-03-05","o":114.58,"h":118.74,"l":114.58,"c":116.91,"v":582800},{"d":"2020-03-06","o":114.14,"h":115.48,"l":110.35,"c":113.39,"v":613700},{"d":"2020-03-09","o":106.72,"h":111.4,"l":106.08,"c":109.96,"v":914500},{"d":"2020-03-10","o":112.8,"h":114.16,"l":103.95,"c":109.39,"v":970500},{"d":"2020-03-11","o":106.96,"h":107.62,"l":99.92,"c":101.89,"v":766400},{"d":"2020-03-12","o":94.87,"h":100.7,"l":90,"c":93.12,"v":912500},{"d":"2020-03-13","o":97.02,"h":102.46,"l":84.97,"c":101.57,"v":1077100},{"d":"2020-03-16","o":118.81,"h":134.26,"l":90.55,"c":98.3,"v":2229100},{"d":"2020-03-17","o":100.02,"h":108.93,"l":99.03,"c":103,"v":1498300},{"d":"2020-03-18","o":97.95,"h":104.94,"l":92.6,"c":103.74,"v":1062800},{"d":"2020-03-19","o":104.69,"h":115,"l":103.05,"c":105.97,"v":917400},{"d":"2020-03-20","o":105.73,"h":112.73,"l":100.16,"c":103.85,"v":1279300},{"d":"2020-03-23","o":106.49,"h":106.49,"l":94.75,"c":99.06,"v":804500},{"d":"2020-03-24","o":103.08,"h":104.63,"l":97.14,"c":99.94,"v":827200},{"d":"2020-03-25","o":101.37,"h":102.99,"l":95.5,"c":98.78,"v":855400},{"d":"2020-03-26","o":98.02,"h":108,"l":98.02,"c":107.21,"v":894100},{"d":"2020-03-27","o":105.02,"h":106.83,"l":98.62,"c":104.2,"v":719900},{"d":"2020-03-30","o":105.3,"h":109.34,"l":104.49,"c":108.83,"v":612200},{"d":"2020-03-31","o":108.56,"h":111.87,"l":105.9,"c":108.85,"v":1156600},{"d":"2020-04-01","o":105.14,"h":109.41,"l":103.69,"c":104.54,"v":742700},{"d":"2020-04-02","o":103.57,"h":108.41,"l":98.01,"c":104.21,"v":805000},{"d":"2020-04-03","o":101.45,"h":105.98,"l":100.02,"c":105.82,"v":501400},{"d":"2020-04-06","o":108.24,"h":112.25,"l":107.67,"c":112.14,"v":774200},{"d":"2020-04-07","o":114.96,"h":116.49,"l":108.99,"c":109.52,"v":773500},{"d":"2020-04-08","o":104.75,"h":114.34,"l":103.65,"c":111.39,"v":737400},{"d":"2020-04-09","o":110.74,"h":117.1,"l":110.74,"c":116.38,"v":572000},{"d":"2020-04-13","o":120,"h":120.05,"l":114.3,"c":119.01,"v":1215000},{"d":"2020-04-14","o":121.14,"h":124.2,"l":119.67,"c":120.72,"v":822800},{"d":"2020-04-15","o":117.73,"h":124.48,"l":116.94,"c":121.5,"v":451000},{"d":"2020-04-16","o":123.32,"h":128.97,"l":120.25,"c":127.72,"v":894800},{"d":"2020-04-17","o":131.74,"h":138.7,"l":130.25,"c":138.48,"v":1386300},{"d":"2020-04-20","o":136.62,"h":146.08,"l":135.49,"c":144.87,"v":1469600},{"d":"2020-04-21","o":144.5,"h":146.56,"l":135.17,"c":137.85,"v":1203400},{"d":"2020-04-22","o":140,"h":141.74,"l":137.72,"c":140.11,"v":383300},{"d":"2020-04-23","o":139.82,"h":144.41,"l":139.82,"c":141.64,"v":1092000},{"d":"2020-04-24","o":143.75,"h":147,"l":141.79,"c":145.63,"v":696400},{"d":"2020-04-27","o":147.28,"h":147.41,"l":142.26,"c":142.7,"v":487300},{"d":"2020-04-28","o":142.43,"h":142.89,"l":136.64,"c":137.5,"v":626600},{"d":"2020-04-29","o":140.01,"h":141.76,"l":132.91,"c":135.81,"v":651200},{"d":"2020-04-30","o":136.27,"h":138.33,"l":131.57,"c":131.7,"v":679200},{"d":"2020-05-01","o":130.45,"h":131.37,"l":124.95,"c":128.97,"v":525700},{"d":"2020-05-04","o":130.54,"h":136.77,"l":129.02,"c":136.63,"v":923200},{"d":"2020-05-05","o":137.53,"h":143.18,"l":137.05,"c":141.23,"v":735600},{"d":"2020-05-06","o":141.24,"h":151.84,"l":137.49,"c":145.27,"v":2229300},{"d":"2020-05-07","o":144.14,"h":145.71,"l":139.78,"c":141.45,"v":1048200},{"d":"2020-05-08","o":142.58,"h":143.12,"l":135.86,"c":136.13,"v":708200},{"d":"2020-05-11","o":136.71,"h":144.2,"l":135.42,"c":142.43,"v":899300},{"d":"2020-05-12","o":143.18,"h":149.24,"l":140.04,"c":144.19,"v":835300},{"d":"2020-05-13","o":144.96,"h":146.54,"l":137.94,"c":139.46,"v":857800},{"d":"2020-05-14","o":134.63,"h":138,"l":133.42,"c":136.2,"v":935100},{"d":"2020-05-15","o":136.52,"h":139.6,"l":135.31,"c":139.28,"v":762600},{"d":"2020-05-18","o":143.64,"h":145.82,"l":141.29,"c":144.87,"v":617300},{"d":"2020-05-19","o":145.24,"h":146.77,"l":142.18,"c":142.41,"v":484800},{"d":"2020-05-20","o":143.78,"h":145.08,"l":141.26,"c":143.45,"v":737500},{"d":"2020-05-21","o":142.78,"h":144.22,"l":140.44,"c":141.86,"v":669100},{"d":"2020-05-22","o":141.61,"h":142.35,"l":138.21,"c":140.52,"v":776000},{"d":"2020-05-26","o":141.06,"h":144.5,"l":135.8,"c":136.43,"v":806100},{"d":"2020-05-27","o":134.14,"h":134.14,"l":126.24,"c":133.35,"v":856900},{"d":"2020-05-28","o":135.26,"h":136.14,"l":132.47,"c":133.1,"v":579400},{"d":"2020-05-29","o":134.59,"h":135.32,"l":129.56,"c":135.27,"v":869800},{"d":"2020-06-01","o":135.12,"h":136.63,"l":131.33,"c":133.57,"v":560200},{"d":"2020-06-02","o":133.64,"h":139.19,"l":130.68,"c":138.82,"v":705200},{"d":"2020-06-03","o":138.81,"h":138.81,"l":134.02,"c":137.25,"v":563700},{"d":"2020-06-04","o":137.06,"h":139.03,"l":131.11,"c":131.9,"v":623500},{"d":"2020-06-05","o":131.01,"h":132.6,"l":127.34,"c":127.59,"v":610900},{"d":"2020-06-08","o":128.5,"h":131.14,"l":123.98,"c":130.44,"v":612800},{"d":"2020-06-09","o":130.17,"h":132.27,"l":128.32,"c":129.79,"v":535800},{"d":"2020-06-10","o":130.55,"h":132.57,"l":127.67,"c":129.71,"v":608100},{"d":"2020-06-11","o":128.16,"h":130.92,"l":125,"c":125.91,"v":865800},{"d":"2020-06-12","o":127.41,"h":127.99,"l":120.05,"c":125.39,"v":838300},{"d":"2020-06-15","o":123.17,"h":130.04,"l":120.82,"c":128.38,"v":600500},{"d":"2020-06-16","o":130.15,"h":132.52,"l":128.32,"c":132.26,"v":414500},{"d":"2020-06-17","o":132.88,"h":138.26,"l":132.88,"c":136.67,"v":1654800},{"d":"2020-06-18","o":136.94,"h":142.29,"l":136.94,"c":141.99,"v":922800},{"d":"2020-06-19","o":143.7,"h":150.71,"l":143.1,"c":150.71,"v":2540500},{"d":"2020-06-22","o":149.96,"h":153.68,"l":147.57,"c":153,"v":1292100},{"d":"2020-06-23","o":153.51,"h":156.98,"l":151.26,"c":151.83,"v":1280000},{"d":"2020-06-24","o":151.99,"h":153.81,"l":148.58,"c":151.76,"v":757400},{"d":"2020-06-25","o":151.25,"h":156.44,"l":150.39,"c":156.44,"v":806500},{"d":"2020-06-26","o":156.26,"h":158.37,"l":150.03,"c":151.9,"v":2866000},{"d":"2020-06-29","o":152.27,"h":152.27,"l":145.36,"c":147.91,"v":499200},{"d":"2020-06-30","o":148.14,"h":151.74,"l":146.09,"c":148.11,"v":903200},{"d":"2020-07-01","o":148.53,"h":151.39,"l":147.56,"c":148.77,"v":480100},{"d":"2020-07-02","o":148.87,"h":151.08,"l":146.48,"c":149.87,"v":419300},{"d":"2020-07-06","o":149.96,"h":154.68,"l":149.37,"c":152.43,"v":923600},{"d":"2020-07-07","o":153.52,"h":164.09,"l":153.52,"c":160,"v":1616400},{"d":"2020-07-08","o":159.62,"h":162.57,"l":156.99,"c":160.42,"v":851800},{"d":"2020-07-09","o":161,"h":161,"l":155.69,"c":158.74,"v":480100},{"d":"2020-07-10","o":157.5,"h":162.33,"l":157.3,"c":162.25,"v":748700},{"d":"2020-07-13","o":162.66,"h":162.89,"l":152.01,"c":152.74,"v":667900},{"d":"2020-07-14","o":152.74,"h":157.6,"l":149.85,"c":157.23,"v":769300},{"d":"2020-07-15","o":157.49,"h":159.27,"l":155.73,"c":158.02,"v":471900},{"d":"2020-07-16","o":157.54,"h":157.83,"l":153.99,"c":156.03,"v":362600},{"d":"2020-07-17","o":157.36,"h":161.07,"l":155.94,"c":158.36,"v":333300},{"d":"2020-07-20","o":164.67,"h":167.33,"l":160.17,"c":165.49,"v":906200},{"d":"2020-07-21","o":165.02,"h":166.48,"l":157.34,"c":158.03,"v":692000},{"d":"2020-07-22","o":158.42,"h":159.15,"l":155.55,"c":157.98,"v":363400},{"d":"2020-07-23","o":159.07,"h":161.48,"l":154.13,"c":154.61,"v":636100},{"d":"2020-07-24","o":152.41,"h":153.47,"l":148.59,"c":153.1,"v":281300},{"d":"2020-07-27","o":155.68,"h":158.05,"l":151.54,"c":157.51,"v":951800},{"d":"2020-07-28","o":157.06,"h":158.07,"l":153.54,"c":154.33,"v":517500},{"d":"2020-07-29","o":155.67,"h":156.54,"l":150.37,"c":150.56,"v":426400},{"d":"2020-07-30","o":148.52,"h":152.95,"l":148.52,"c":151.11,"v":295600},{"d":"2020-07-31","o":151.34,"h":151.42,"l":143.61,"c":145.76,"v":507300},{"d":"2020-08-03","o":146.79,"h":153.01,"l":145.58,"c":152.3,"v":415600},{"d":"2020-08-04","o":152.32,"h":154.16,"l":150.56,"c":152.76,"v":318900},{"d":"2020-08-05","o":153.13,"h":153.94,"l":146.77,"c":150.44,"v":573900},{"d":"2020-08-06","o":148.64,"h":149.21,"l":141.5,"c":144.12,"v":705500},{"d":"2020-08-07","o":145.26,"h":147.07,"l":142.18,"c":143.53,"v":400600},{"d":"2020-08-10","o":143.5,"h":143.74,"l":137.22,"c":138.57,"v":536500},{"d":"2020-08-11","o":136.66,"h":139.96,"l":133.4,"c":136.61,"v":469900},{"d":"2020-08-12","o":136.32,"h":139.4,"l":135.02,"c":136.69,"v":391600},{"d":"2020-08-13","o":138.11,"h":141.4,"l":136.78,"c":137.43,"v":313900},{"d":"2020-08-14","o":137.05,"h":137.83,"l":134.48,"c":136.14,"v":213300},{"d":"2020-08-17","o":137.79,"h":143.6,"l":137,"c":140.7,"v":487900},{"d":"2020-08-18","o":140.35,"h":140.94,"l":138.83,"c":139.92,"v":298900},{"d":"2020-08-19","o":140.26,"h":140.9,"l":136.61,"c":137.22,"v":299000},{"d":"2020-08-20","o":136.17,"h":137.37,"l":134.37,"c":136.36,"v":486800},{"d":"2020-08-21","o":137.42,"h":137.67,"l":134.28,"c":136.6,"v":355400},{"d":"2020-08-24","o":136.62,"h":138.58,"l":131.04,"c":131.75,"v":449400},{"d":"2020-08-25","o":130.65,"h":135.07,"l":128.27,"c":134.09,"v":423100},{"d":"2020-08-26","o":133.73,"h":134.45,"l":132.05,"c":133.05,"v":363200},{"d":"2020-08-27","o":134.43,"h":137.19,"l":132.55,"c":133.05,"v":410600},{"d":"2020-08-28","o":132.42,"h":133.53,"l":130.6,"c":131.41,"v":200600},{"d":"2020-08-31","o":131.92,"h":134.87,"l":131.92,"c":132.64,"v":804400},{"d":"2020-09-01","o":133.31,"h":133.31,"l":129.04,"c":130.41,"v":475400},{"d":"2020-09-02","o":131.46,"h":131.46,"l":128.42,"c":130.66,"v":428600},{"d":"2020-09-03","o":129.75,"h":131.63,"l":124.67,"c":125.19,"v":310900},{"d":"2020-09-04","o":126.18,"h":126.18,"l":119.67,"c":122.83,"v":459400},{"d":"2020-09-08","o":122.03,"h":125.17,"l":120.81,"c":122.99,"v":753600},{"d":"2020-09-09","o":124.1,"h":124.9,"l":121.81,"c":123.06,"v":535600},{"d":"2020-09-10","o":122.29,"h":124.96,"l":121.19,"c":121.19,"v":385700},{"d":"2020-09-11","o":122.62,"h":123.5,"l":120.24,"c":122.44,"v":449000},{"d":"2020-09-14","o":125,"h":131.18,"l":124.06,"c":131,"v":693400},{"d":"2020-09-15","o":131.88,"h":132.64,"l":130.09,"c":130.51,"v":448500},{"d":"2020-09-16","o":130.41,"h":132.85,"l":129.7,"c":131.28,"v":506700},{"d":"2020-09-17","o":130.41,"h":132.96,"l":129.51,"c":131.02,"v":408500},{"d":"2020-09-18","o":131.67,"h":133.3,"l":128.18,"c":132.26,"v":1476800},{"d":"2020-09-21","o":131.82,"h":137.15,"l":129.6,"c":130.92,"v":560900},{"d":"2020-09-22","o":130.73,"h":134.18,"l":129.11,"c":133.64,"v":465400},{"d":"2020-09-23","o":133.91,"h":136.07,"l":132.21,"c":134.5,"v":458100},{"d":"2020-09-24","o":132.87,"h":134.2,"l":130.8,"c":133.34,"v":428000},{"d":"2020-09-25","o":134.13,"h":138.8,"l":132.37,"c":138.31,"v":635400},{"d":"2020-09-28","o":139.16,"h":140,"l":137.17,"c":139.81,"v":352900},{"d":"2020-09-29","o":140,"h":145.25,"l":138.66,"c":145.01,"v":501700},{"d":"2020-09-30","o":144.17,"h":147,"l":142.37,"c":145.6,"v":548000},{"d":"2020-10-01","o":146.7,"h":148.76,"l":143.3,"c":143.74,"v":558800},{"d":"2020-10-02","o":141.84,"h":143.72,"l":135.24,"c":135.68,"v":614400},{"d":"2020-10-05","o":136.29,"h":142.27,"l":136.29,"c":142,"v":494900},{"d":"2020-10-06","o":142.01,"h":146.76,"l":142.01,"c":143.26,"v":366500},{"d":"2020-10-07","o":144.03,"h":146.5,"l":142.58,"c":145.4,"v":386100},{"d":"2020-10-08","o":146.8,"h":147.76,"l":144.81,"c":146.04,"v":247300},{"d":"2020-10-09","o":145.86,"h":147.98,"l":145.19,"c":147,"v":275500},{"d":"2020-10-12","o":148,"h":148.05,"l":145.09,"c":147,"v":313600},{"d":"2020-10-13","o":147,"h":148.74,"l":144.76,"c":146.66,"v":267400},{"d":"2020-10-14","o":147.36,"h":147.99,"l":143.86,"c":143.91,"v":252000},{"d":"2020-10-15","o":142.52,"h":145.72,"l":141.3,"c":143.94,"v":302800},{"d":"2020-10-16","o":144.12,"h":148.07,"l":144.12,"c":145.4,"v":338600},{"d":"2020-10-19","o":144.94,"h":145.4,"l":139.53,"c":140.64,"v":535500},{"d":"2020-10-20","o":141.92,"h":143.51,"l":140.41,"c":141.45,"v":346700},{"d":"2020-10-21","o":141.36,"h":143.41,"l":135.93,"c":136.48,"v":359800},{"d":"2020-10-22","o":136.49,"h":140.66,"l":133.77,"c":134.3,"v":480100},{"d":"2020-10-23","o":134.75,"h":134.75,"l":130.72,"c":131.84,"v":528900},{"d":"2020-10-26","o":130.08,"h":132,"l":126.71,"c":128.67,"v":473300},{"d":"2020-10-27","o":128.52,"h":130.88,"l":126.07,"c":126.82,"v":522000},{"d":"2020-10-28","o":125.59,"h":126.85,"l":123.24,"c":124.88,"v":447500},{"d":"2020-10-29","o":124.93,"h":125.38,"l":121.56,"c":123.32,"v":547500},{"d":"2020-10-30","o":122.8,"h":124.6,"l":119.29,"c":122.97,"v":733500},{"d":"2020-11-02","o":124.36,"h":126.23,"l":122,"c":124.91,"v":479800},{"d":"2020-11-03","o":125,"h":130.43,"l":125,"c":129.05,"v":360200},{"d":"2020-11-04","o":133.42,"h":140.84,"l":132.47,"c":139.49,"v":891900},{"d":"2020-11-05","o":143.56,"h":144.63,"l":136.33,"c":137.86,"v":742700},{"d":"2020-11-06","o":136.03,"h":137.84,"l":126.23,"c":130.73,"v":957000},{"d":"2020-11-09","o":133.62,"h":134.67,"l":126.66,"c":127.48,"v":605100},{"d":"2020-11-10","o":127.2,"h":127.64,"l":124.58,"c":125.05,"v":844700},{"d":"2020-11-11","o":126.62,"h":130.69,"l":123.15,"c":129.09,"v":740400},{"d":"2020-11-12","o":129.74,"h":133.8,"l":129.74,"c":132.44,"v":472200},{"d":"2020-11-13","o":133.35,"h":136.67,"l":132.62,"c":135.51,"v":725900},{"d":"2020-11-16","o":136.01,"h":136.01,"l":128.51,"c":131.05,"v":463400},{"d":"2020-11-17","o":130.92,"h":131.04,"l":127.72,"c":129.3,"v":391400},{"d":"2020-11-18","o":130,"h":130.23,"l":125.04,"c":125.45,"v":678000},{"d":"2020-11-19","o":126.62,"h":126.62,"l":122.66,"c":123.81,"v":689800},{"d":"2020-11-20","o":123.82,"h":125.31,"l":122.92,"c":124.7,"v":425600},{"d":"2020-11-23","o":125,"h":125.5,"l":120.83,"c":123.02,"v":493600},{"d":"2020-11-24","o":125.69,"h":128,"l":123.03,"c":125.66,"v":872400},{"d":"2020-11-25","o":127.43,"h":128,"l":123.68,"c":125.45,"v":512800},{"d":"2020-11-27","o":125.88,"h":130.21,"l":125.64,"c":129.86,"v":265000},{"d":"2020-11-30","o":130.31,"h":132.26,"l":129.04,"c":129.91,"v":824900},{"d":"2020-12-01","o":130.78,"h":134.45,"l":130.65,"c":132.27,"v":457600},{"d":"2020-12-02","o":131.92,"h":131.92,"l":127.7,"c":129.47,"v":356100},{"d":"2020-12-03","o":130,"h":132.87,"l":129.68,"c":131.17,"v":299600},{"d":"2020-12-04","o":130.62,"h":132.07,"l":127.25,"c":129.56,"v":320600},{"d":"2020-12-07","o":129.74,"h":130.67,"l":126,"c":126.81,"v":312600},{"d":"2020-12-08","o":127.07,"h":128.21,"l":125.35,"c":128.05,"v":346400},{"d":"2020-12-09","o":127.51,"h":127.59,"l":121.98,"c":124.04,"v":530700},{"d":"2020-12-10","o":124.04,"h":127.3,"l":123.47,"c":126.05,"v":349800},{"d":"2020-12-11","o":126.42,"h":130.4,"l":126.26,"c":129.65,"v":493400},{"d":"2020-12-14","o":131.63,"h":135.37,"l":131.01,"c":132.69,"v":529800},{"d":"2020-12-15","o":134.07,"h":136.64,"l":133.08,"c":135.7,"v":417900},{"d":"2020-12-16","o":136.05,"h":139.49,"l":134.71,"c":138.32,"v":584800},{"d":"2020-12-17","o":139.93,"h":139.93,"l":136.42,"c":138.65,"v":601300},{"d":"2020-12-18","o":140,"h":142.61,"l":136.88,"c":142.39,"v":1235300},{"d":"2020-12-21","o":137.12,"h":140.79,"l":136.83,"c":139.43,"v":486500},{"d":"2020-12-22","o":139.44,"h":142.35,"l":137.57,"c":138.31,"v":562200},{"d":"2020-12-23","o":138.3,"h":140.01,"l":135.47,"c":138.62,"v":590000},{"d":"2020-12-24","o":138.62,"h":140.11,"l":136.8,"c":137.56,"v":151000},{"d":"2020-12-28","o":138.6,"h":140,"l":133.67,"c":134.08,"v":340000},{"d":"2020-12-29","o":134.56,"h":136.91,"l":130,"c":130.56,"v":368100},{"d":"2020-12-30","o":131.9,"h":134.16,"l":129.17,"c":131.04,"v":256900},{"d":"2020-12-31","o":131.33,"h":132.42,"l":127.69,"c":129.97,"v":338700},{"d":"2021-01-04","o":130.69,"h":132.78,"l":126.94,"c":128.1,"v":527600},{"d":"2021-01-05","o":125.56,"h":127.7,"l":124,"c":127.45,"v":499700},{"d":"2021-01-06","o":126.33,"h":128.13,"l":125.38,"c":126.83,"v":758500},{"d":"2021-01-07","o":133.62,"h":140,"l":132.03,"c":139.4,"v":1072700},{"d":"2021-01-08","o":138.73,"h":147,"l":137.72,"c":146.66,"v":829700},{"d":"2021-01-11","o":148.56,"h":157.39,"l":146.42,"c":156.63,"v":1306400},{"d":"2021-01-12","o":156.03,"h":165.91,"l":156.03,"c":165.65,"v":1559800},{"d":"2021-01-13","o":165.65,"h":175.41,"l":163.95,"c":170.93,"v":2440800},{"d":"2021-01-14","o":169.78,"h":169.78,"l":164.02,"c":165.07,"v":1280000},{"d":"2021-01-15","o":165.35,"h":171.01,"l":165.35,"c":166.36,"v":711600},{"d":"2021-01-19","o":167.88,"h":171,"l":167.02,"c":168.41,"v":637900},{"d":"2021-01-20","o":169.65,"h":173,"l":167.01,"c":170.97,"v":1028000},{"d":"2021-01-21","o":172.54,"h":172.61,"l":166.35,"c":166.75,"v":543700},{"d":"2021-01-22","o":165.78,"h":173.2,"l":163.9,"c":172.38,"v":535000},{"d":"2021-01-25","o":170.43,"h":176.78,"l":168.15,"c":175.69,"v":1158000},{"d":"2021-01-26","o":174.15,"h":178.41,"l":169.16,"c":170.02,"v":539600},{"d":"2021-01-27","o":168.58,"h":168.89,"l":152.51,"c":155.39,"v":1249200},{"d":"2021-01-28","o":157.5,"h":157.5,"l":149.63,"c":154.74,"v":829800},{"d":"2021-01-29","o":154.63,"h":156.67,"l":148.31,"c":150.48,"v":931700},{"d":"2021-02-01","o":154.65,"h":156.62,"l":146.9,"c":149.25,"v":854700},{"d":"2021-02-02","o":149.92,"h":154.15,"l":148.32,"c":154.05,"v":999000},{"d":"2021-02-03","o":154.09,"h":157.27,"l":149.99,"c":151.25,"v":812500},{"d":"2021-02-04","o":152.8,"h":162,"l":152.35,"c":157.91,"v":879000},{"d":"2021-02-05","o":158.42,"h":167.7,"l":158.42,"c":165.11,"v":616400},{"d":"2021-02-08","o":165.46,"h":169.93,"l":162.25,"c":165.15,"v":636100},{"d":"2021-02-09","o":165,"h":169.84,"l":163.87,"c":167.65,"v":510200},{"d":"2021-02-10","o":169.81,"h":172.82,"l":162.14,"c":164.16,"v":892100},{"d":"2021-02-11","o":166.98,"h":168.88,"l":160.23,"c":165.38,"v":617500},{"d":"2021-02-12","o":156,"h":162.97,"l":148.57,"c":157.92,"v":924700},{"d":"2021-02-16","o":160.92,"h":160.92,"l":150.51,"c":153.81,"v":803000},{"d":"2021-02-17","o":152.44,"h":157,"l":150.07,"c":156.53,"v":512400},{"d":"2021-02-18","o":154.6,"h":156.44,"l":150.17,"c":150.23,"v":710800},{"d":"2021-02-19","o":152.14,"h":155.53,"l":151.33,"c":155.06,"v":682700},{"d":"2021-02-22","o":150.91,"h":153.61,"l":148,"c":148.07,"v":469600},{"d":"2021-02-23","o":147,"h":154.31,"l":143.34,"c":153.21,"v":602200},{"d":"2021-02-24","o":152.75,"h":155.57,"l":150.83,"c":151.59,"v":369000},{"d":"2021-02-25","o":151.92,"h":154.8,"l":143.43,"c":146.59,"v":461600},{"d":"2021-02-26","o":147.01,"h":149,"l":143.91,"c":148.1,"v":504700},{"d":"2021-03-01","o":149.36,"h":151.35,"l":147.95,"c":148.75,"v":443300},{"d":"2021-03-02","o":149.29,"h":153.25,"l":148.07,"c":152.41,"v":571900},{"d":"2021-03-03","o":151.91,"h":152,"l":143.54,"c":144.32,"v":500700},{"d":"2021-03-04","o":143.35,"h":144.72,"l":136.89,"c":137.37,"v":791000},{"d":"2021-03-05","o":136.95,"h":143.42,"l":133.09,"c":143.39,"v":491300},{"d":"2021-03-08","o":142.14,"h":144.5,"l":138.29,"c":138.62,"v":583800},{"d":"2021-03-09","o":141.88,"h":143.41,"l":137.6,"c":137.68,"v":881300},{"d":"2021-03-10","o":139.63,"h":139.85,"l":134.12,"c":134.68,"v":517000},{"d":"2021-03-11","o":138.21,"h":143.7,"l":136.49,"c":142.98,"v":704300},{"d":"2021-03-12","o":140.69,"h":142.49,"l":137.07,"c":142.2,"v":465900},{"d":"2021-03-15","o":142,"h":146.25,"l":141.15,"c":146.12,"v":535800},{"d":"2021-03-16","o":147.34,"h":148.54,"l":142.07,"c":143.78,"v":650700},{"d":"2021-03-17","o":142.34,"h":146.6,"l":141.51,"c":145.15,"v":459400},{"d":"2021-03-18","o":143.15,"h":144.86,"l":139.79,"c":140.04,"v":345300},{"d":"2021-03-19","o":141.43,"h":144.62,"l":138.88,"c":144.16,"v":1046700},{"d":"2021-03-22","o":143.57,"h":146.87,"l":140.7,"c":144.15,"v":643100},{"d":"2021-03-23","o":143.38,"h":143.64,"l":137.8,"c":138.66,"v":405100},{"d":"2021-03-24","o":139.33,"h":140.54,"l":134.01,"c":134.63,"v":464400},{"d":"2021-03-25","o":133.37,"h":135.74,"l":130.28,"c":135.24,"v":637400},{"d":"2021-03-26","o":134.48,"h":136.39,"l":133.02,"c":136.25,"v":252600},{"d":"2021-03-29","o":135.95,"h":136.73,"l":133.61,"c":133.8,"v":320000},{"d":"2021-03-30","o":132.66,"h":137.56,"l":130.53,"c":135.13,"v":359700},{"d":"2021-03-31","o":137.3,"h":142.28,"l":136.56,"c":141.19,"v":539700},{"d":"2021-04-01","o":143.17,"h":145.16,"l":140.49,"c":141.81,"v":325000},{"d":"2021-04-05","o":143.2,"h":144.93,"l":141.17,"c":142.65,"v":399400},{"d":"2021-04-06","o":141.15,"h":143.91,"l":141.02,"c":142.01,"v":411700},{"d":"2021-04-07","o":141.36,"h":143.04,"l":140.02,"c":140.67,"v":336700},{"d":"2021-04-08","o":143.21,"h":144.54,"l":141.1,"c":142.5,"v":347000},{"d":"2021-04-09","o":141.94,"h":142.31,"l":137.1,"c":138.23,"v":419900},{"d":"2021-04-12","o":137.08,"h":137.87,"l":134.09,"c":135.03,"v":522700},{"d":"2021-04-13","o":136.01,"h":137,"l":133.12,"c":136.23,"v":477000},{"d":"2021-04-14","o":137.4,"h":140.37,"l":136.18,"c":138.31,"v":566000},{"d":"2021-04-15","o":139.76,"h":142.71,"l":138.73,"c":139.02,"v":428300},{"d":"2021-04-16","o":139.59,"h":140.06,"l":137.39,"c":138.88,"v":768400},{"d":"2021-04-19","o":138.34,"h":140.82,"l":136.09,"c":137.4,"v":492600},{"d":"2021-04-20","o":131.75,"h":136.91,"l":131.75,"c":136.03,"v":508200},{"d":"2021-04-21","o":136.94,"h":138.48,"l":134.12,"c":137.53,"v":241900},{"d":"2021-04-22","o":136.45,"h":140.41,"l":134.67,"c":137.77,"v":370100},{"d":"2021-04-23","o":138.59,"h":140.47,"l":135.62,"c":136.72,"v":328300},{"d":"2021-04-26","o":137.78,"h":143.35,"l":135.97,"c":142.9,"v":683200},{"d":"2021-04-27","o":142.14,"h":144.06,"l":140.75,"c":141.3,"v":541900},{"d":"2021-04-28","o":140.99,"h":144.99,"l":139.07,"c":143.53,"v":454000},{"d":"2021-04-29","o":145,"h":147.98,"l":137.52,"c":139.69,"v":731400},{"d":"2021-04-30","o":139.11,"h":144.45,"l":139.11,"c":140.64,"v":430900},{"d":"2021-05-03","o":140.48,"h":140.61,"l":134.23,"c":135.34,"v":554800},{"d":"2021-05-04","o":134.64,"h":135.69,"l":130.46,"c":131.57,"v":644700},{"d":"2021-05-05","o":131.64,"h":133.29,"l":129.14,"c":132.67,"v":613500},{"d":"2021-05-06","o":132,"h":134,"l":128.71,"c":132.1,"v":630200},{"d":"2021-05-07","o":133.44,"h":135.49,"l":130.76,"c":131.3,"v":325800},{"d":"2021-05-10","o":131.28,"h":131.28,"l":127.22,"c":128.63,"v":397800},{"d":"2021-05-11","o":126.45,"h":133.35,"l":125.08,"c":132.41,"v":497000},{"d":"2021-05-12","o":131.27,"h":135.24,"l":131.07,"c":133.36,"v":440700},{"d":"2021-05-13","o":134.29,"h":134.92,"l":127.72,"c":132.92,"v":609000},{"d":"2021-05-14","o":133.68,"h":137.65,"l":131.58,"c":135.7,"v":457700},{"d":"2021-05-17","o":135.21,"h":136.69,"l":134.06,"c":135.89,"v":262700},{"d":"2021-05-18","o":135.39,"h":138.44,"l":134.23,"c":135.15,"v":241400},{"d":"2021-05-19","o":133.24,"h":137.24,"l":133.02,"c":134.93,"v":442500},{"d":"2021-05-20","o":135.25,"h":140.68,"l":132.46,"c":140.1,"v":512200},{"d":"2021-05-21","o":140.63,"h":142.05,"l":138.98,"c":140.06,"v":471000},{"d":"2021-05-24","o":141.34,"h":141.56,"l":138.14,"c":138.28,"v":343300},{"d":"2021-05-25","o":139.35,"h":140.39,"l":138.05,"c":139.4,"v":504300},{"d":"2021-05-26","o":140.74,"h":141.54,"l":138.28,"c":138.8,"v":569200},{"d":"2021-05-27","o":139.59,"h":142.25,"l":136.85,"c":140.23,"v":553200},{"d":"2021-05-28","o":140.95,"h":144.72,"l":139.85,"c":141.99,"v":490500},{"d":"2021-06-01","o":142.23,"h":145.15,"l":141.11,"c":144.28,"v":591200},{"d":"2021-06-02","o":143.86,"h":145.24,"l":142.16,"c":142.85,"v":761100},{"d":"2021-06-03","o":141.82,"h":148.59,"l":140.39,"c":147.29,"v":556900},{"d":"2021-06-04","o":147.43,"h":148,"l":144.02,"c":145.6,"v":413300},{"d":"2021-06-07","o":145.88,"h":150.85,"l":144.45,"c":150.46,"v":847100},{"d":"2021-06-08","o":152,"h":153.25,"l":149.98,"c":151.08,"v":470500},{"d":"2021-06-09","o":152.25,"h":157.5,"l":151.31,"c":157.41,"v":653500},{"d":"2021-06-10","o":158.01,"h":163.29,"l":156.85,"c":163.26,"v":655300},{"d":"2021-06-11","o":161.76,"h":165.33,"l":161.76,"c":165.02,"v":712600},{"d":"2021-06-14","o":165.42,"h":167.37,"l":164.05,"c":166.66,"v":821300},{"d":"2021-06-15","o":166.5,"h":168.78,"l":165.49,"c":166.5,"v":981800},{"d":"2021-06-16","o":166.45,"h":168.37,"l":164.94,"c":168.3,"v":709600},{"d":"2021-06-17","o":167.92,"h":172.53,"l":167.92,"c":172.25,"v":629600},{"d":"2021-06-18","o":171.08,"h":177.53,"l":169.97,"c":176.89,"v":1522800},{"d":"2021-06-21","o":175.86,"h":175.86,"l":169.7,"c":171.26,"v":1060100},{"d":"2021-06-22","o":171.4,"h":173.13,"l":168.51,"c":172.95,"v":721100},{"d":"2021-06-23","o":171.82,"h":175.76,"l":171.82,"c":174.63,"v":530100},{"d":"2021-06-24","o":176.31,"h":176.97,"l":172.86,"c":173.68,"v":790200},{"d":"2021-06-25","o":174.13,"h":176.75,"l":172.65,"c":175.39,"v":914800},{"d":"2021-06-28","o":155.14,"h":168.34,"l":154.02,"c":166.2,"v":2069600},{"d":"2021-06-29","o":166.9,"h":167.16,"l":164.51,"c":165.87,"v":756200},{"d":"2021-06-30","o":165.41,"h":173.91,"l":163.29,"c":169.52,"v":652000},{"d":"2021-07-01","o":169.7,"h":170.06,"l":166.16,"c":169.75,"v":522400},{"d":"2021-07-02","o":169.49,"h":172.14,"l":167.01,"c":171.43,"v":338900},{"d":"2021-07-06","o":172.26,"h":175.41,"l":168.68,"c":174.38,"v":669500},{"d":"2021-07-07","o":175.82,"h":176,"l":170.22,"c":172.59,"v":358100},{"d":"2021-07-08","o":170.16,"h":172.75,"l":169,"c":172.5,"v":364100},{"d":"2021-07-09","o":173.43,"h":177.6,"l":171.65,"c":176.74,"v":655900},{"d":"2021-07-12","o":177,"h":180.24,"l":176.36,"c":177.03,"v":908100},{"d":"2021-07-13","o":176.03,"h":178.68,"l":174.67,"c":175.63,"v":450600},{"d":"2021-07-14","o":175.63,"h":176.95,"l":169.1,"c":170.34,"v":609300},{"d":"2021-07-15","o":170.07,"h":172.36,"l":168.06,"c":171.95,"v":474900},{"d":"2021-07-16","o":173.02,"h":177.97,"l":171.78,"c":177.54,"v":544300},{"d":"2021-07-19","o":177.52,"h":177.53,"l":172.28,"c":175.31,"v":517900},{"d":"2021-07-20","o":176.29,"h":184.83,"l":174.73,"c":183.17,"v":1395900},{"d":"2021-07-21","o":184,"h":184,"l":178.31,"c":180.09,"v":718900},{"d":"2021-07-22","o":180.09,"h":182.53,"l":178.22,"c":181.81,"v":768900},{"d":"2021-07-23","o":182,"h":183.47,"l":180.09,"c":182.41,"v":514400},{"d":"2021-07-26","o":182.13,"h":182.93,"l":178.09,"c":178.11,"v":270700},{"d":"2021-07-27","o":176.87,"h":177.91,"l":172.81,"c":176.59,"v":350600},{"d":"2021-07-28","o":176.72,"h":182.44,"l":174.55,"c":182.1,"v":354300},{"d":"2021-07-29","o":182.08,"h":184.45,"l":180.5,"c":181.83,"v":345700},{"d":"2021-07-30","o":180.42,"h":181.62,"l":178.2,"c":178.94,"v":409200},{"d":"2021-08-02","o":178.3,"h":179.97,"l":175.86,"c":177.96,"v":448400},{"d":"2021-08-03","o":179.14,"h":180,"l":174.15,"c":178.81,"v":986000},{"d":"2021-08-04","o":177.24,"h":186.48,"l":175.7,"c":183.44,"v":800500},{"d":"2021-08-05","o":183.8,"h":194.28,"l":183.32,"c":193.9,"v":972700},{"d":"2021-08-06","o":192.88,"h":199.91,"l":191.3,"c":195.23,"v":815800},{"d":"2021-08-09","o":193.55,"h":201.65,"l":192.99,"c":200.25,"v":1291900},{"d":"2021-08-10","o":201.96,"h":208.95,"l":198.96,"c":207.73,"v":979200},{"d":"2021-08-11","o":206.9,"h":209.73,"l":200.87,"c":202.85,"v":1169200},{"d":"2021-08-12","o":203.5,"h":204.91,"l":195,"c":200.92,"v":450900},{"d":"2021-08-13","o":199.51,"h":202.26,"l":195.53,"c":196.54,"v":865800},{"d":"2021-08-16","o":196.3,"h":198.71,"l":193.35,"c":196.78,"v":663400},{"d":"2021-08-17","o":195.71,"h":202.34,"l":193.85,"c":200.25,"v":586800},{"d":"2021-08-18","o":201.77,"h":201.77,"l":197.51,"c":197.53,"v":475100},{"d":"2021-08-19","o":196.44,"h":201,"l":195,"c":196.99,"v":379600},{"d":"2021-08-20","o":198.43,"h":201.32,"l":196.12,"c":197.78,"v":973700},{"d":"2021-08-23","o":198.72,"h":201.49,"l":196.6,"c":198.4,"v":911100},{"d":"2021-08-24","o":199.01,"h":202.58,"l":196.08,"c":201.9,"v":299000},{"d":"2021-08-25","o":201.18,"h":205.39,"l":198.7,"c":204.92,"v":365200},{"d":"2021-08-26","o":205.07,"h":207.25,"l":202.38,"c":202.39,"v":335800},{"d":"2021-08-27","o":202.09,"h":208.55,"l":201.96,"c":203.93,"v":376800},{"d":"2021-08-30","o":204.8,"h":208.32,"l":203.11,"c":203.51,"v":467300},{"d":"2021-08-31","o":204.45,"h":205.69,"l":200.33,"c":201.43,"v":806900},{"d":"2021-09-01","o":200.72,"h":201.68,"l":196.56,"c":197.04,"v":587900},{"d":"2021-09-02","o":198.99,"h":202.77,"l":197.03,"c":200.18,"v":540800},{"d":"2021-09-03","o":199.67,"h":200.42,"l":197.36,"c":197.46,"v":321000},{"d":"2021-09-07","o":197.68,"h":197.68,"l":188.01,"c":188.27,"v":656100},{"d":"2021-09-08","o":186.65,"h":188.88,"l":184.21,"c":186.31,"v":324800},{"d":"2021-09-09","o":187,"h":190.16,"l":186.91,"c":189.6,"v":349600},{"d":"2021-09-10","o":190.42,"h":192.44,"l":188.43,"c":189.55,"v":374600},{"d":"2021-09-13","o":190.55,"h":190.55,"l":183,"c":185.79,"v":496100},{"d":"2021-09-14","o":185.32,"h":189.87,"l":184.71,"c":187.97,"v":401700},{"d":"2021-09-15","o":187.47,"h":190,"l":186.24,"c":187.48,"v":417500},{"d":"2021-09-16","o":189.1,"h":191.86,"l":185.97,"c":190.2,"v":323900},{"d":"2021-09-17","o":190.43,"h":191.85,"l":185.41,"c":190.34,"v":1187000},{"d":"2021-09-20","o":187.97,"h":188.16,"l":181.96,"c":183.46,"v":575000},{"d":"2021-09-21","o":184.54,"h":187.1,"l":183.69,"c":184.15,"v":761800},{"d":"2021-09-22","o":185.21,"h":185.42,"l":181.26,"c":182.21,"v":1042300},{"d":"2021-09-23","o":183.49,"h":187.75,"l":180.65,"c":186.95,"v":292600},{"d":"2021-09-24","o":185.9,"h":189.08,"l":185.4,"c":187.4,"v":228300},{"d":"2021-09-27","o":187.13,"h":194.47,"l":181.4,"c":193.85,"v":799600},{"d":"2021-09-28","o":180.27,"h":184.27,"l":174.39,"c":177.08,"v":1247400},{"d":"2021-09-29","o":178.53,"h":182.66,"l":177,"c":177.45,"v":388200},{"d":"2021-09-30","o":177.84,"h":191.41,"l":177.84,"c":188.81,"v":773000},{"d":"2021-10-01","o":188.42,"h":193.89,"l":186.55,"c":192.68,"v":400300},{"d":"2021-10-04","o":195,"h":198.05,"l":193.01,"c":195.02,"v":606700},{"d":"2021-10-05","o":195.34,"h":199.69,"l":195.25,"c":198.35,"v":394800},{"d":"2021-10-06","o":196.04,"h":201.49,"l":196.04,"c":201.08,"v":555600},{"d":"2021-10-07","o":201.83,"h":204.94,"l":198.85,"c":202.91,"v":307400},{"d":"2021-10-08","o":203.45,"h":206.84,"l":202.07,"c":203.7,"v":313600},{"d":"2021-10-11","o":203.87,"h":206.23,"l":202.48,"c":204.53,"v":222200},{"d":"2021-10-12","o":206.38,"h":206.51,"l":202.49,"c":203.44,"v":402300},{"d":"2021-10-13","o":204,"h":206.28,"l":200.8,"c":203.89,"v":317400},{"d":"2021-10-14","o":207,"h":212,"l":205.28,"c":209.29,"v":455200},{"d":"2021-10-15","o":210,"h":210.19,"l":207.37,"c":208.56,"v":404900},{"d":"2021-10-18","o":208.86,"h":208.86,"l":202.3,"c":203.9,"v":332500},{"d":"2021-10-19","o":203.58,"h":207.15,"l":201.28,"c":206.59,"v":259700},{"d":"2021-10-20","o":208.31,"h":208.81,"l":203.17,"c":203.82,"v":279700},{"d":"2021-10-21","o":204.46,"h":205.29,"l":201.86,"c":204.33,"v":237500},{"d":"2021-10-22","o":205.17,"h":205.17,"l":198.36,"c":198.61,"v":481300},{"d":"2021-10-25","o":198,"h":202.75,"l":195.99,"c":199.67,"v":398400},{"d":"2021-10-26","o":199.68,"h":200,"l":196.57,"c":197.71,"v":376300},{"d":"2021-10-27","o":197.47,"h":197.94,"l":190.19,"c":191.16,"v":769200},{"d":"2021-10-28","o":169.07,"h":172.46,"l":156.01,"c":162.14,"v":2766300},{"d":"2021-10-29","o":161.12,"h":164.36,"l":154.82,"c":159.56,"v":1466200},{"d":"2021-11-01","o":160.94,"h":168.7,"l":160.13,"c":166.36,"v":807800},{"d":"2021-11-02","o":167.53,"h":169.59,"l":163.88,"c":167.65,"v":596900},{"d":"2021-11-03","o":167.01,"h":173.35,"l":165.41,"c":172.87,"v":947600},{"d":"2021-11-04","o":172.46,"h":185.72,"l":172.46,"c":185.55,"v":1039400},{"d":"2021-11-05","o":185.88,"h":188.22,"l":181.46,"c":187.25,"v":710000},{"d":"2021-11-08","o":188.47,"h":189.86,"l":183.28,"c":187.97,"v":592800},{"d":"2021-11-09","o":189,"h":189,"l":181.99,"c":183.92,"v":471500},{"d":"2021-11-10","o":183.1,"h":186.34,"l":176.01,"c":176.25,"v":424800},{"d":"2021-11-11","o":177.24,"h":181.88,"l":172.68,"c":173.05,"v":532300},{"d":"2021-11-12","o":174.05,"h":174.74,"l":169.9,"c":170.87,"v":603800},{"d":"2021-11-15","o":169.74,"h":174.6,"l":169.27,"c":173.31,"v":571300},{"d":"2021-11-16","o":172.79,"h":174.65,"l":169.78,"c":172.94,"v":305700},{"d":"2021-11-17","o":171.7,"h":173.64,"l":167.44,"c":172.73,"v":483800},{"d":"2021-11-18","o":182.29,"h":189.69,"l":178.51,"c":178.98,"v":1716200},{"d":"2021-11-19","o":174.72,"h":182.32,"l":172.57,"c":181,"v":645400},{"d":"2021-11-22","o":188.99,"h":195,"l":186.02,"c":187.01,"v":1367000},{"d":"2021-11-23","o":188,"h":189.36,"l":180.96,"c":187.15,"v":565000},{"d":"2021-11-24","o":187.59,"h":189.04,"l":184.01,"c":188.8,"v":273200},{"d":"2021-11-26","o":188.8,"h":192.98,"l":185.65,"c":188.53,"v":341300},{"d":"2021-11-29","o":189.75,"h":190.24,"l":180.38,"c":180.74,"v":417900},{"d":"2021-11-30","o":181.53,"h":185.37,"l":179.08,"c":183.8,"v":844500},{"d":"2021-12-01","o":183.19,"h":186.27,"l":179.64,"c":179.93,"v":371400},{"d":"2021-12-02","o":179.43,"h":184.44,"l":178.5,"c":182.85,"v":430700},{"d":"2021-12-03","o":183.57,"h":185.54,"l":170.25,"c":171.36,"v":640100},{"d":"2021-12-06","o":170,"h":177.62,"l":169.22,"c":177,"v":581700},{"d":"2021-12-07","o":180.11,"h":183.35,"l":176.56,"c":180.28,"v":1107400},{"d":"2021-12-08","o":181.23,"h":183.95,"l":176.47,"c":176.92,"v":731900},{"d":"2021-12-09","o":177.44,"h":177.99,"l":169.9,"c":172.47,"v":1133800},{"d":"2021-12-10","o":172.97,"h":179.25,"l":172.3,"c":173.65,"v":394400},{"d":"2021-12-13","o":175.54,"h":187.68,"l":174.26,"c":186.42,"v":891100},{"d":"2021-12-14","o":186.27,"h":190.06,"l":183.11,"c":185.73,"v":658500},{"d":"2021-12-15","o":185.73,"h":194.1,"l":184.75,"c":191.06,"v":760100},{"d":"2021-12-16","o":186.57,"h":190.54,"l":180.88,"c":184.88,"v":560500},{"d":"2021-12-17","o":183.9,"h":195.8,"l":180,"c":194.57,"v":957600},{"d":"2021-12-20","o":195.19,"h":199.5,"l":190.52,"c":198.29,"v":1526200},{"d":"2021-12-21","o":199,"h":199.88,"l":196.29,"c":199.59,"v":1174900},{"d":"2021-12-22","o":189.13,"h":193.75,"l":184.02,"c":187.38,"v":1240000},{"d":"2021-12-23","o":189.18,"h":196.3,"l":185.94,"c":194.35,"v":390400},{"d":"2021-12-27","o":190,"h":190,"l":159.11,"c":161.11,"v":4531500},{"d":"2021-12-28","o":161.43,"h":171.99,"l":161.11,"c":168.7,"v":1207100},{"d":"2021-12-29","o":169.9,"h":170.36,"l":165.27,"c":170.08,"v":582900},{"d":"2021-12-30","o":169.74,"h":174.5,"l":168.97,"c":171.03,"v":676900},{"d":"2021-12-31","o":171.62,"h":175.32,"l":169.58,"c":169.58,"v":381800},{"d":"2022-01-03","o":171.06,"h":174,"l":165.58,"c":173.91,"v":993200},{"d":"2022-01-04","o":172.05,"h":174.66,"l":161.58,"c":165.23,"v":833100},{"d":"2022-01-05","o":161.57,"h":163.28,"l":154.59,"c":155.09,"v":886800},{"d":"2022-01-06","o":156.19,"h":156.19,"l":146.31,"c":151,"v":1122400},{"d":"2022-01-07","o":151,"h":153.3,"l":147.41,"c":148.13,"v":594200},{"d":"2022-01-10","o":146.16,"h":150.17,"l":142.51,"c":150.16,"v":841200},{"d":"2022-01-11","o":151.11,"h":152.12,"l":146.33,"c":148.03,"v":674100},{"d":"2022-01-12","o":146.89,"h":149.47,"l":144.01,"c":147.54,"v":750400},{"d":"2022-01-13","o":147.47,"h":150.82,"l":144.97,"c":148,"v":606300},{"d":"2022-01-14","o":147.78,"h":152.42,"l":142.69,"c":148.5,"v":457100},{"d":"2022-01-18","o":145.65,"h":147.01,"l":138.61,"c":139.19,"v":647500},{"d":"2022-01-19","o":141.27,"h":144.18,"l":137.69,"c":138.62,"v":475000},{"d":"2022-01-20","o":146.16,"h":146.44,"l":137.9,"c":138.31,"v":576300},{"d":"2022-01-21","o":130.2,"h":137.92,"l":129.85,"c":136.41,"v":1164700},{"d":"2022-01-24","o":132.89,"h":136.98,"l":128.13,"c":136.53,"v":986600},{"d":"2022-01-25","o":135.54,"h":136.44,"l":130.46,"c":130.94,"v":806300},{"d":"2022-01-26","o":133.58,"h":136.76,"l":129.87,"c":130.12,"v":774000},{"d":"2022-01-27","o":130.53,"h":131.99,"l":126.89,"c":127.18,"v":904400},{"d":"2022-01-28","o":129.06,"h":132.56,"l":125,"c":132.09,"v":929800},{"d":"2022-01-31","o":132.58,"h":137.78,"l":132.58,"c":137.6,"v":1183700},{"d":"2022-02-01","o":138.14,"h":146.26,"l":138.09,"c":144.93,"v":1137500},{"d":"2022-02-02","o":144.67,"h":145.98,"l":143.38,"c":145.26,"v":670600},{"d":"2022-02-03","o":145.04,"h":147.29,"l":141.28,"c":142.51,"v":469400},{"d":"2022-02-04","o":141.59,"h":146.39,"l":140.66,"c":145.42,"v":670000},{"d":"2022-02-07","o":145.66,"h":149.77,"l":145.2,"c":148.65,"v":489500},{"d":"2022-02-08","o":147.41,"h":149.4,"l":144.26,"c":147.64,"v":695500},{"d":"2022-02-09","o":149.14,"h":151.57,"l":146.55,"c":151.4,"v":779800},{"d":"2022-02-10","o":148.15,"h":157.09,"l":147.57,"c":150.86,"v":896300},{"d":"2022-02-11","o":149.28,"h":154.45,"l":148.07,"c":150.76,"v":972700},{"d":"2022-02-14","o":150.76,"h":151.15,"l":147.67,"c":148.66,"v":944800},{"d":"2022-02-15","o":150.02,"h":153.77,"l":149.66,"c":153.3,"v":580100},{"d":"2022-02-16","o":153.29,"h":153.65,"l":149.74,"c":153.28,"v":333500},{"d":"2022-02-17","o":152.71,"h":152.97,"l":149.66,"c":149.95,"v":722700},{"d":"2022-02-18","o":150.49,"h":151.43,"l":145.69,"c":147.5,"v":739000},{"d":"2022-02-22","o":146.79,"h":149.06,"l":145.31,"c":146.81,"v":951600},{"d":"2022-02-23","o":148.43,"h":149.31,"l":145.93,"c":147.47,"v":991300},{"d":"2022-02-24","o":144.91,"h":152.97,"l":143.3,"c":152.89,"v":1245300},{"d":"2022-02-25","o":152.12,"h":155.1,"l":150.21,"c":155,"v":928900},{"d":"2022-02-28","o":154.18,"h":158.3,"l":150.58,"c":157.85,"v":786400},{"d":"2022-03-01","o":158.88,"h":164.4,"l":157.32,"c":162.51,"v":922500},{"d":"2022-03-02","o":162.14,"h":163.98,"l":159.53,"c":163.2,"v":427100},{"d":"2022-03-03","o":164.51,"h":167.68,"l":163.74,"c":165.07,"v":1189200},{"d":"2022-03-04","o":164.22,"h":166.84,"l":160.63,"c":164.44,"v":1516200},{"d":"2022-03-07","o":163.75,"h":165.21,"l":161.87,"c":163,"v":756000},{"d":"2022-03-08","o":160.22,"h":166.07,"l":160.22,"c":162,"v":1007300},{"d":"2022-03-09","o":162.59,"h":165.33,"l":160.98,"c":162.23,"v":926700},{"d":"2022-03-10","o":161.51,"h":163.96,"l":156.6,"c":160.56,"v":773000},{"d":"2022-03-11","o":161.24,"h":161.99,"l":153.87,"c":154.96,"v":602300},{"d":"2022-03-14","o":154.82,"h":156.4,"l":150.15,"c":151.8,"v":726700},{"d":"2022-03-15","o":152.02,"h":153.09,"l":149,"c":152.92,"v":593400},{"d":"2022-03-16","o":154.56,"h":158.99,"l":153.02,"c":158.97,"v":539700},{"d":"2022-03-17","o":162,"h":164.23,"l":160.15,"c":163.08,"v":816700},{"d":"2022-03-18","o":164.73,"h":166.43,"l":163.35,"c":165.25,"v":1035400},{"d":"2022-03-21","o":164.17,"h":166,"l":161.75,"c":162.43,"v":673900},{"d":"2022-03-22","o":163.57,"h":164.14,"l":161.22,"c":163.83,"v":729900},{"d":"2022-03-23","o":162.87,"h":164.5,"l":161.91,"c":162.35,"v":612600},{"d":"2022-03-24","o":164.26,"h":164.26,"l":160.59,"c":163.7,"v":865300},{"d":"2022-03-25","o":165,"h":165,"l":161.36,"c":163.81,"v":539700},{"d":"2022-03-28","o":163.46,"h":164.13,"l":158.85,"c":161.65,"v":664700},{"d":"2022-03-29","o":163.63,"h":166.74,"l":163.57,"c":166.74,"v":744300},{"d":"2022-03-30","o":167.41,"h":169.87,"l":165.02,"c":165.24,"v":553400},{"d":"2022-03-31","o":166.56,"h":168.57,"l":163.05,"c":163.29,"v":646100},{"d":"2022-04-01","o":166.41,"h":180.35,"l":164.01,"c":169.29,"v":1789100},{"d":"2022-04-04","o":167.26,"h":167.69,"l":160.46,"c":161.77,"v":1507600},{"d":"2022-04-05","o":161.25,"h":165.98,"l":159.47,"c":159.91,"v":661400},{"d":"2022-04-06","o":158.02,"h":160.4,"l":157.2,"c":158.47,"v":736200},{"d":"2022-04-07","o":157.95,"h":168.04,"l":157.66,"c":162.25,"v":1047500},{"d":"2022-04-08","o":163,"h":168.48,"l":162.99,"c":163.42,"v":686300},{"d":"2022-04-11","o":163.8,"h":165.28,"l":157.18,"c":157.43,"v":610100},{"d":"2022-04-12","o":158.46,"h":165.15,"l":157.79,"c":159.58,"v":956100},{"d":"2022-04-13","o":160.79,"h":168.59,"l":158.81,"c":168.46,"v":579000},{"d":"2022-04-14","o":168.43,"h":170.04,"l":167.3,"c":167.34,"v":458700},{"d":"2022-04-18","o":166.16,"h":166.74,"l":155.85,"c":156.68,"v":654800},{"d":"2022-04-19","o":157.48,"h":161.64,"l":156.99,"c":161.2,"v":638300},{"d":"2022-04-20","o":164.28,"h":168.32,"l":160.48,"c":167.95,"v":528200},{"d":"2022-04-21","o":168.73,"h":171.84,"l":168.3,"c":168.75,"v":878100},{"d":"2022-04-22","o":168.34,"h":169.06,"l":166.43,"c":167,"v":784100},{"d":"2022-04-25","o":161.11,"h":164.33,"l":157.35,"c":162.07,"v":900300},{"d":"2022-04-26","o":160.15,"h":161.11,"l":154.58,"c":155,"v":977200},{"d":"2022-04-27","o":155.74,"h":157.67,"l":153.89,"c":154.92,"v":1047600},{"d":"2022-04-28","o":150.36,"h":151.31,"l":138.52,"c":143.16,"v":1893100},{"d":"2022-04-29","o":142.04,"h":143.75,"l":132.45,"c":133.43,"v":1428600},{"d":"2022-05-02","o":131.59,"h":139.15,"l":131.59,"c":139.05,"v":843900},{"d":"2022-05-03","o":140.17,"h":143.28,"l":139.45,"c":142.89,"v":691500},{"d":"2022-05-04","o":143.72,"h":144.98,"l":138.73,"c":143.43,"v":942600},{"d":"2022-05-05","o":142.74,"h":142.74,"l":134.51,"c":136.74,"v":791800},{"d":"2022-05-06","o":135.16,"h":136.5,"l":132.13,"c":134.75,"v":596500},{"d":"2022-05-09","o":132.11,"h":132.21,"l":120.16,"c":122.52,"v":1416200},{"d":"2022-05-10","o":126.21,"h":131.06,"l":124.34,"c":128.18,"v":1013200},{"d":"2022-05-11","o":126.47,"h":129.16,"l":119.58,"c":120.42,"v":944300},{"d":"2022-05-12","o":119.3,"h":123.14,"l":117.58,"c":121.33,"v":1047500},{"d":"2022-05-13","o":124.01,"h":128.77,"l":124,"c":126.47,"v":740300},{"d":"2022-05-16","o":125.74,"h":127.91,"l":123.27,"c":124.87,"v":939600},{"d":"2022-05-17","o":127.41,"h":130.1,"l":125.66,"c":129.31,"v":724200},{"d":"2022-05-18","o":126.44,"h":130.9,"l":125.52,"c":128.31,"v":660900},{"d":"2022-05-19","o":128.47,"h":131.35,"l":127.34,"c":129.36,"v":744100},{"d":"2022-05-20","o":129.82,"h":133.13,"l":129.22,"c":132.27,"v":1168800},{"d":"2022-05-23","o":132.07,"h":133.29,"l":128.31,"c":129.58,"v":910300},{"d":"2022-05-24","o":128.59,"h":128.59,"l":124.8,"c":127.05,"v":536400},{"d":"2022-05-25","o":126.67,"h":127.83,"l":124.83,"c":126.75,"v":916600},{"d":"2022-05-26","o":127.19,"h":129.06,"l":125.02,"c":125.6,"v":330300},{"d":"2022-05-27","o":125.37,"h":127.92,"l":121.36,"c":127.77,"v":557800},{"d":"2022-05-31","o":127.56,"h":127.7,"l":122.5,"c":125.8,"v":1006100},{"d":"2022-06-01","o":126.01,"h":129.29,"l":122.9,"c":123.05,"v":489100},{"d":"2022-06-02","o":122.56,"h":125.59,"l":120.43,"c":125.5,"v":522600},{"d":"2022-06-03","o":124.99,"h":131.8,"l":124.79,"c":131.52,"v":647900},{"d":"2022-06-06","o":133.11,"h":134.07,"l":130.23,"c":131.63,"v":1348100},{"d":"2022-06-07","o":131.45,"h":134.29,"l":130.27,"c":134.01,"v":737900},{"d":"2022-06-08","o":133.85,"h":141.54,"l":132.95,"c":139.4,"v":842800},{"d":"2022-06-09","o":138.4,"h":139.34,"l":134.55,"c":135,"v":1076900},{"d":"2022-06-10","o":133.11,"h":134.1,"l":130.29,"c":132.11,"v":834100},{"d":"2022-06-13","o":127.4,"h":129.92,"l":122.57,"c":127.7,"v":1080400},{"d":"2022-06-14","o":128.74,"h":137.08,"l":128.62,"c":133.52,"v":1303500},{"d":"2022-06-15","o":133.46,"h":137.31,"l":133.15,"c":135.45,"v":1002500},{"d":"2022-06-16","o":131.19,"h":135.08,"l":128.8,"c":134.82,"v":876800},{"d":"2022-06-17","o":135.83,"h":139.37,"l":134.77,"c":137.09,"v":1308600},{"d":"2022-06-21","o":138.72,"h":141.25,"l":138.35,"c":139.02,"v":1059800},{"d":"2022-06-22","o":137.36,"h":142.6,"l":135.21,"c":141.56,"v":877000},{"d":"2022-06-23","o":142.51,"h":146.43,"l":137.82,"c":146.3,"v":825700},{"d":"2022-06-24","o":147.68,"h":148.25,"l":144.34,"c":147.5,"v":1629100},{"d":"2022-06-27","o":144.47,"h":146.65,"l":141.55,"c":146.49,"v":1198000},{"d":"2022-06-28","o":146.14,"h":147.48,"l":139.51,"c":142.2,"v":1716800},{"d":"2022-06-29","o":142.23,"h":146.01,"l":140.01,"c":145.43,"v":441000},{"d":"2022-06-30","o":144.27,"h":147.53,"l":143.09,"c":145.85,"v":837700},{"d":"2022-07-01","o":145,"h":148.51,"l":144.18,"c":148.25,"v":568300},{"d":"2022-07-05","o":146.96,"h":151.22,"l":145.06,"c":150.73,"v":800200},{"d":"2022-07-06","o":149.87,"h":153.01,"l":149.53,"c":150,"v":711500},{"d":"2022-07-07","o":149.61,"h":154,"l":149.33,"c":153.42,"v":492500},{"d":"2022-07-08","o":151.71,"h":153.02,"l":150.1,"c":152.49,"v":577600},{"d":"2022-07-11","o":152.37,"h":153.29,"l":150.23,"c":150.91,"v":585700},{"d":"2022-07-12","o":149.75,"h":149.9,"l":143.55,"c":145.85,"v":781800},{"d":"2022-07-13","o":143.44,"h":147.57,"l":140.94,"c":142.7,"v":708100},{"d":"2022-07-14","o":141.04,"h":142.6,"l":138.29,"c":138.54,"v":739300},{"d":"2022-07-15","o":138.16,"h":146.4,"l":138.04,"c":145.39,"v":994200},{"d":"2022-07-18","o":145.53,"h":147.74,"l":140,"c":140.64,"v":556600},{"d":"2022-07-19","o":143.02,"h":145.86,"l":141.59,"c":145.72,"v":442900},{"d":"2022-07-20","o":146.63,"h":149.72,"l":144.9,"c":146.56,"v":436600},{"d":"2022-07-21","o":146.56,"h":149.14,"l":146.42,"c":147.2,"v":425700},{"d":"2022-07-22","o":148.51,"h":148.51,"l":143.01,"c":143.21,"v":550600},{"d":"2022-07-25","o":143,"h":143.15,"l":139.59,"c":141.2,"v":474100},{"d":"2022-07-26","o":141.96,"h":142.89,"l":137.02,"c":140,"v":674500},{"d":"2022-07-27","o":140.05,"h":143.66,"l":137,"c":141.97,"v":779000},{"d":"2022-07-28","o":137,"h":145.28,"l":135.46,"c":143.52,"v":542400},{"d":"2022-07-29","o":143,"h":143.93,"l":139.42,"c":142.04,"v":609500},{"d":"2022-08-01","o":141.82,"h":143.91,"l":138.66,"c":139.95,"v":438200},{"d":"2022-08-02","o":140.29,"h":142.86,"l":138.18,"c":141.97,"v":317200},{"d":"2022-08-03","o":210,"h":220.92,"l":198,"c":212.01,"v":8549500},{"d":"2022-08-04","o":189.43,"h":226,"l":188.88,"c":224.05,"v":3413900},{"d":"2022-08-05","o":224.01,"h":226,"l":213.48,"c":218.58,"v":1356700},{"d":"2022-08-08","o":216.07,"h":231.53,"l":216.07,"c":230.74,"v":2286500},{"d":"2022-08-09","o":230.35,"h":231.5,"l":222.56,"c":223.37,"v":1117900},{"d":"2022-08-10","o":225.33,"h":233.88,"l":224.4,"c":232,"v":969800},{"d":"2022-08-11","o":231.9,"h":234.51,"l":228,"c":229.39,"v":736900},{"d":"2022-08-12","o":229.39,"h":236.8,"l":228.03,"c":233.85,"v":619800},{"d":"2022-08-15","o":226.16,"h":233.22,"l":225,"c":231.01,"v":731900},{"d":"2022-08-16","o":232.55,"h":234.98,"l":227.78,"c":228.15,"v":700500},{"d":"2022-08-17","o":226.09,"h":226.96,"l":222.24,"c":223.13,"v":518300},{"d":"2022-08-18","o":223.97,"h":224.85,"l":221,"c":223.45,"v":466900},{"d":"2022-08-19","o":222.25,"h":222.25,"l":212.43,"c":215.97,"v":881800},{"d":"2022-08-22","o":216.02,"h":221.27,"l":216.02,"c":217.91,"v":892100},{"d":"2022-08-23","o":216.58,"h":220.43,"l":213.15,"c":216.89,"v":749900},{"d":"2022-08-24","o":217.84,"h":224.15,"l":216.33,"c":221,"v":664700},{"d":"2022-08-25","o":222.06,"h":222.06,"l":213.22,"c":213.92,"v":795700},{"d":"2022-08-26","o":217.67,"h":218.69,"l":209.53,"c":210.94,"v":1589300},{"d":"2022-08-29","o":209.75,"h":212.7,"l":206.12,"c":209.03,"v":753800},{"d":"2022-08-30","o":209.56,"h":211,"l":207.54,"c":209.97,"v":791500},{"d":"2022-08-31","o":209.94,"h":212,"l":205.97,"c":206.67,"v":705700},{"d":"2022-09-01","o":206.73,"h":211.82,"l":204.14,"c":211.25,"v":757100},{"d":"2022-09-02","o":210.97,"h":213.65,"l":204.23,"c":205.45,"v":644400},{"d":"2022-09-06","o":204.4,"h":204.85,"l":199.39,"c":201.26,"v":981300},{"d":"2022-09-07","o":201.49,"h":209.14,"l":200.25,"c":208.86,"v":1262600},{"d":"2022-09-08","o":205.37,"h":227.16,"l":203.86,"c":226.3,"v":2017800},{"d":"2022-09-09","o":219.04,"h":228.05,"l":218.72,"c":223.27,"v":712700},{"d":"2022-09-12","o":214.89,"h":216,"l":210.19,"c":212,"v":2778600},{"d":"2022-09-13","o":208.25,"h":209.38,"l":205.02,"c":206.59,"v":2288700},{"d":"2022-09-14","o":207.28,"h":209.15,"l":203.01,"c":208.28,"v":1232300},{"d":"2022-09-15","o":206.4,"h":210.86,"l":202.6,"c":208.48,"v":778700},{"d":"2022-09-16","o":207.59,"h":213.06,"l":205.85,"c":213,"v":1559300},{"d":"2022-09-19","o":210.92,"h":216.06,"l":208.09,"c":216,"v":952300},{"d":"2022-09-20","o":216,"h":219.63,"l":210.84,"c":212.01,"v":625600},{"d":"2022-09-21","o":212.88,"h":214.34,"l":206.14,"c":206.39,"v":472700},{"d":"2022-09-22","o":205.29,"h":205.29,"l":200,"c":202.71,"v":634100},{"d":"2022-09-23","o":202.44,"h":203.91,"l":198.41,"c":200.78,"v":544900},{"d":"2022-09-26","o":200.42,"h":204.52,"l":197.2,"c":197.39,"v":715100},{"d":"2022-09-27","o":201.33,"h":204.95,"l":200.65,"c":202.61,"v":806800},{"d":"2022-09-28","o":205.58,"h":211.5,"l":205.58,"c":210.76,"v":1016100},{"d":"2022-09-29","o":210.82,"h":211.1,"l":206.21,"c":209.39,"v":1073900},{"d":"2022-09-30","o":208.16,"h":216.89,"l":199.11,"c":200.16,"v":1684600},{"d":"2022-10-03","o":205.1,"h":206.93,"l":194.01,"c":196.79,"v":1414200},{"d":"2022-10-04","o":199.27,"h":201.27,"l":192.42,"c":201.24,"v":1813000},{"d":"2022-10-05","o":199.81,"h":202.72,"l":195.19,"c":201.02,"v":1116700},{"d":"2022-10-06","o":199.9,"h":202.57,"l":198.6,"c":202.37,"v":815000},{"d":"2022-10-07","o":201,"h":202.53,"l":194.96,"c":195.81,"v":844400},{"d":"2022-10-10","o":194.46,"h":195.18,"l":186.56,"c":186.82,"v":1341200},{"d":"2022-10-11","o":187.16,"h":189.63,"l":182.81,"c":186.68,"v":1072800},{"d":"2022-10-12","o":186.33,"h":187.03,"l":183.96,"c":185.11,"v":583100},{"d":"2022-10-13","o":182.28,"h":191.98,"l":181.65,"c":191.76,"v":2252100},{"d":"2022-10-14","o":193.14,"h":195.77,"l":185.26,"c":185.53,"v":705900},{"d":"2022-10-17","o":186.56,"h":195.67,"l":186.56,"c":195.09,"v":604300},{"d":"2022-10-18","o":195.02,"h":197.36,"l":192.71,"c":194.05,"v":654900},{"d":"2022-10-19","o":192.88,"h":194.49,"l":190.7,"c":192,"v":769200},{"d":"2022-10-20","o":191.4,"h":197.99,"l":190.4,"c":192.98,"v":670300},{"d":"2022-10-21","o":194.01,"h":199.83,"l":193.1,"c":198.88,"v":968700},{"d":"2022-10-24","o":198.33,"h":199.13,"l":191.49,"c":195.85,"v":1425500},{"d":"2022-10-25","o":196.09,"h":201.07,"l":195.8,"c":198.56,"v":698800},{"d":"2022-10-26","o":199.58,"h":203.24,"l":197.83,"c":201.02,"v":723500},{"d":"2022-10-27","o":197.5,"h":199.99,"l":190.43,"c":194,"v":2286200},{"d":"2022-10-28","o":195.47,"h":204.97,"l":194.99,"c":204.51,"v":979500},{"d":"2022-10-31","o":203.38,"h":209.97,"l":202.97,"c":207.26,"v":771400},{"d":"2022-11-01","o":209.46,"h":214.76,"l":206.99,"c":213.12,"v":646900},{"d":"2022-11-02","o":213.31,"h":219.77,"l":210.2,"c":214.35,"v":663000},{"d":"2022-11-03","o":210.63,"h":220.33,"l":210.63,"c":215.72,"v":1338400},{"d":"2022-11-04","o":215.41,"h":215.41,"l":203.19,"c":208.34,"v":749500},{"d":"2022-11-07","o":208.74,"h":210.37,"l":204.31,"c":204.93,"v":487400},{"d":"2022-11-08","o":205.11,"h":206.95,"l":203.09,"c":204.76,"v":1081300},{"d":"2022-11-09","o":205,"h":205,"l":197.22,"c":197.94,"v":622800},{"d":"2022-11-10","o":202.79,"h":214.57,"l":202.21,"c":212.45,"v":861300},{"d":"2022-11-11","o":212.45,"h":216.52,"l":209.57,"c":216.37,"v":819400},{"d":"2022-11-14","o":217.06,"h":219.17,"l":213.47,"c":213.48,"v":516800},{"d":"2022-11-15","o":217.43,"h":218.95,"l":212.39,"c":214.29,"v":513700},{"d":"2022-11-16","o":214.54,"h":215.68,"l":210.67,"c":211.99,"v":460500},{"d":"2022-11-17","o":212.84,"h":212.84,"l":206.51,"c":209.12,"v":419500},{"d":"2022-11-18","o":212.01,"h":219.03,"l":210.75,"c":217.36,"v":670100},{"d":"2022-11-21","o":217.83,"h":222.59,"l":204.38,"c":206.65,"v":991500},{"d":"2022-11-22","o":206.31,"h":212.69,"l":205,"c":209.41,"v":523900},{"d":"2022-11-23","o":209.99,"h":214.67,"l":207.46,"c":208.49,"v":377400},{"d":"2022-11-25","o":207.89,"h":214.26,"l":206.36,"c":212.72,"v":356500},{"d":"2022-11-28","o":213.08,"h":217.34,"l":208.09,"c":209.2,"v":808000},{"d":"2022-11-29","o":209.5,"h":212.7,"l":203.53,"c":204.79,"v":516400},{"d":"2022-11-30","o":207.21,"h":221.15,"l":205.19,"c":220.59,"v":2478300},{"d":"2022-12-01","o":220.35,"h":223.4,"l":218.59,"c":220.25,"v":603800},{"d":"2022-12-02","o":217.52,"h":235.48,"l":216.77,"c":234.4,"v":922200},{"d":"2022-12-05","o":231.48,"h":233.8,"l":224.73,"c":226.2,"v":757800},{"d":"2022-12-06","o":224.84,"h":226.27,"l":215.28,"c":219.64,"v":425400},{"d":"2022-12-07","o":219.39,"h":231.51,"l":219.39,"c":231.33,"v":926200},{"d":"2022-12-08","o":232.33,"h":239.68,"l":230.97,"c":238.01,"v":1139100},{"d":"2022-12-09","o":235,"h":242.32,"l":230.71,"c":231.33,"v":1075400},{"d":"2022-12-12","o":230.87,"h":236.75,"l":228.8,"c":235.86,"v":1178900},{"d":"2022-12-13","o":239.31,"h":241.68,"l":234.3,"c":236.98,"v":618800},{"d":"2022-12-14","o":234.89,"h":237.95,"l":232.05,"c":233.91,"v":675000},{"d":"2022-12-15","o":233,"h":233,"l":226.33,"c":229.37,"v":813700},{"d":"2022-12-16","o":229,"h":238.79,"l":228.69,"c":236.92,"v":1308300},{"d":"2022-12-19","o":236.92,"h":236.92,"l":231.12,"c":234.07,"v":377500},{"d":"2022-12-20","o":234,"h":239.52,"l":233.54,"c":237.55,"v":1180900},{"d":"2022-12-21","o":237.42,"h":242.97,"l":236.33,"c":241.31,"v":590100},{"d":"2022-12-22","o":239.61,"h":241.07,"l":237.36,"c":239.49,"v":427100},{"d":"2022-12-23","o":237.45,"h":239.28,"l":233.81,"c":237.9,"v":417100},{"d":"2022-12-27","o":238.03,"h":238.59,"l":231.69,"c":232.31,"v":631000},{"d":"2022-12-28","o":232.3,"h":235.6,"l":230.03,"c":231.62,"v":453800},{"d":"2022-12-29","o":232,"h":238.48,"l":230.28,"c":238.05,"v":466300},{"d":"2022-12-30","o":237.07,"h":239.05,"l":233.49,"c":237.65,"v":518000},{"d":"2023-01-03","o":238,"h":238.64,"l":230.35,"c":233.59,"v":635100},{"d":"2023-01-04","o":234.67,"h":235.8,"l":231.27,"c":232.86,"v":905200},{"d":"2023-01-05","o":232.14,"h":232.22,"l":224.16,"c":225.68,"v":840100},{"d":"2023-01-06","o":227.16,"h":227.99,"l":217.66,"c":225,"v":800100},{"d":"2023-01-09","o":225,"h":225.64,"l":212.64,"c":219.72,"v":1010000},{"d":"2023-01-10","o":218.46,"h":223.89,"l":217.27,"c":219.5,"v":466200},{"d":"2023-01-11","o":218.63,"h":225.39,"l":217.62,"c":225.22,"v":836900},{"d":"2023-01-12","o":224.88,"h":230.56,"l":222.41,"c":229.84,"v":471700},{"d":"2023-01-13","o":228.34,"h":242.39,"l":228.34,"c":235.53,"v":983900},{"d":"2023-01-17","o":230.54,"h":241.79,"l":230.03,"c":233.73,"v":1040900},{"d":"2023-01-18","o":235.74,"h":239.05,"l":230.1,"c":231.81,"v":661700},{"d":"2023-01-19","o":232,"h":233.79,"l":228.27,"c":228.56,"v":550700},{"d":"2023-01-20","o":231.29,"h":232.49,"l":228.63,"c":229.65,"v":481700},{"d":"2023-01-23","o":228.85,"h":234.78,"l":227.11,"c":230.59,"v":575200},{"d":"2023-01-24","o":229.42,"h":232.36,"l":227.79,"c":228.11,"v":717100},{"d":"2023-01-25","o":226.7,"h":229.55,"l":225.02,"c":229.02,"v":841600},{"d":"2023-01-26","o":232.23,"h":234.02,"l":228.77,"c":231.59,"v":551100},{"d":"2023-01-27","o":231.59,"h":232.2,"l":225.52,"c":231.37,"v":820500},{"d":"2023-01-30","o":229.81,"h":231.48,"l":224.25,"c":225.4,"v":673800},{"d":"2023-01-31","o":228.87,"h":229.99,"l":224.67,"c":226.4,"v":1447400},{"d":"2023-02-01","o":228.15,"h":228.15,"l":220.07,"c":224.91,"v":750900},{"d":"2023-02-02","o":225.6,"h":230.97,"l":224,"c":229.75,"v":908200},{"d":"2023-02-03","o":228.38,"h":234.02,"l":227.63,"c":233.37,"v":1206100},{"d":"2023-02-06","o":230.74,"h":234.7,"l":224.02,"c":224.14,"v":855600},{"d":"2023-02-07","o":223.73,"h":224.35,"l":214.86,"c":220.95,"v":903900},{"d":"2023-02-08","o":220.82,"h":222.64,"l":216.43,"c":217.75,"v":433400},{"d":"2023-02-09","o":219.31,"h":222.08,"l":214.87,"c":215.58,"v":329300},{"d":"2023-02-10","o":216.06,"h":217.51,"l":212.71,"c":215.26,"v":610800},{"d":"2023-02-13","o":215.56,"h":224.34,"l":213.97,"c":222.34,"v":489900},{"d":"2023-02-14","o":221.33,"h":227.91,"l":221.11,"c":224.91,"v":684600},{"d":"2023-02-15","o":223.01,"h":224,"l":219.61,"c":222.1,"v":367800},{"d":"2023-02-16","o":220.73,"h":222.44,"l":218.74,"c":219.85,"v":481300},{"d":"2023-02-17","o":220.39,"h":225.22,"l":218.21,"c":222.79,"v":503200},{"d":"2023-02-21","o":216.83,"h":218.14,"l":199.02,"c":199.86,"v":1622600},{"d":"2023-02-22","o":199.02,"h":205.23,"l":197.61,"c":201.1,"v":909500},{"d":"2023-02-23","o":198,"h":202.12,"l":192.54,"c":196.24,"v":1454700},{"d":"2023-02-24","o":191.77,"h":199.58,"l":188.68,"c":189.78,"v":1542900},{"d":"2023-02-27","o":191.85,"h":193.19,"l":187.52,"c":190.01,"v":801000},{"d":"2023-02-28","o":188.77,"h":191.94,"l":187.79,"c":191.45,"v":1388400},{"d":"2023-03-01","o":191.45,"h":196.85,"l":190.95,"c":195.4,"v":676800},{"d":"2023-03-02","o":194.67,"h":195.7,"l":192.4,"c":194.44,"v":548000},{"d":"2023-03-03","o":193.64,"h":205.14,"l":190.96,"c":202.58,"v":964000},{"d":"2023-03-06","o":202,"h":203.89,"l":198.8,"c":199.7,"v":446000},{"d":"2023-03-07","o":201.66,"h":201.66,"l":194.27,"c":194.34,"v":720100},{"d":"2023-03-08","o":193.74,"h":195.07,"l":189.25,"c":190.41,"v":549600},{"d":"2023-03-09","o":189.28,"h":191.85,"l":184.16,"c":185.95,"v":1336000},{"d":"2023-03-10","o":185.42,"h":185.96,"l":179.19,"c":182.66,"v":1002500},{"d":"2023-03-13","o":183.9,"h":189.99,"l":183.08,"c":184.86,"v":1200200},{"d":"2023-03-14","o":186.98,"h":189.69,"l":185.39,"c":187.1,"v":1121000},{"d":"2023-03-15","o":186.51,"h":187.98,"l":183.22,"c":185.75,"v":647300},{"d":"2023-03-16","o":184.96,"h":190.09,"l":180.78,"c":189.66,"v":769100},{"d":"2023-03-17","o":187.3,"h":189.14,"l":184.07,"c":185.45,"v":883400},{"d":"2023-03-20","o":185.07,"h":188.25,"l":182.3,"c":187.52,"v":560200},{"d":"2023-03-21","o":189.35,"h":191.06,"l":187.81,"c":190.43,"v":956600},{"d":"2023-03-22","o":190.46,"h":194.76,"l":187.4,"c":189.74,"v":1237200},{"d":"2023-03-23","o":192.54,"h":195.16,"l":189.11,"c":190.49,"v":458500},{"d":"2023-03-24","o":190.25,"h":190.4,"l":185.89,"c":189.98,"v":351500},{"d":"2023-03-27","o":191.02,"h":191.81,"l":188,"c":190.51,"v":938400},{"d":"2023-03-28","o":190.51,"h":194.25,"l":187.94,"c":188.55,"v":1304900},{"d":"2023-03-29","o":188.61,"h":196.23,"l":188.14,"c":195.91,"v":806800},{"d":"2023-03-30","o":196.47,"h":197.92,"l":190.85,"c":195.12,"v":587500},{"d":"2023-03-31","o":195.5,"h":200.87,"l":195.5,"c":200.32,"v":1156000},{"d":"2023-04-03","o":198.6,"h":203.12,"l":197.78,"c":200.7,"v":837900},{"d":"2023-04-04","o":201.09,"h":202.81,"l":198.89,"c":202.7,"v":435000},{"d":"2023-04-05","o":202.34,"h":204.8,"l":200.35,"c":200.82,"v":615600},{"d":"2023-04-06","o":200.4,"h":211.27,"l":199.52,"c":210.99,"v":1194700},{"d":"2023-04-10","o":209.74,"h":209.74,"l":201.47,"c":205.44,"v":663500},{"d":"2023-04-11","o":205.44,"h":207.96,"l":202.23,"c":202.81,"v":687100},{"d":"2023-04-12","o":205,"h":206.7,"l":202.23,"c":202.89,"v":705100},{"d":"2023-04-13","o":204.18,"h":209.29,"l":204.11,"c":207.33,"v":1432500},{"d":"2023-04-14","o":206.44,"h":208.77,"l":202.3,"c":203.92,"v":686800},{"d":"2023-04-17","o":205.29,"h":206.56,"l":202.91,"c":205.91,"v":474400},{"d":"2023-04-18","o":207.29,"h":208,"l":200.19,"c":201.67,"v":972900},{"d":"2023-04-19","o":201.22,"h":204.86,"l":201.22,"c":202.3,"v":1318600},{"d":"2023-04-20","o":199.82,"h":203.53,"l":199.61,"c":202.86,"v":840200},{"d":"2023-04-21","o":204.73,"h":209.79,"l":203.77,"c":209.28,"v":746900},{"d":"2023-04-24","o":209.12,"h":209.51,"l":203.81,"c":204.79,"v":845700},{"d":"2023-04-25","o":204.89,"h":205.92,"l":199.55,"c":202.15,"v":846500},{"d":"2023-04-26","o":200.61,"h":201.28,"l":195.94,"c":197.52,"v":526900},{"d":"2023-04-27","o":197.08,"h":197.31,"l":192.38,"c":196.04,"v":1276800},{"d":"2023-04-28","o":195.13,"h":201.47,"l":193.96,"c":199.2,"v":607300},{"d":"2023-05-01","o":198.87,"h":202.84,"l":196.19,"c":201.87,"v":627000},{"d":"2023-05-02","o":201.37,"h":203.16,"l":198.42,"c":199.02,"v":651100},{"d":"2023-05-03","o":200.7,"h":203.1,"l":198.21,"c":199.5,"v":699500},{"d":"2023-05-04","o":201.72,"h":206.36,"l":200.04,"c":205.39,"v":936900},{"d":"2023-05-05","o":209.01,"h":212.47,"l":207.17,"c":212.05,"v":768100},{"d":"2023-05-08","o":211.34,"h":211.35,"l":205.66,"c":209.96,"v":559700},{"d":"2023-05-09","o":207.81,"h":209.57,"l":204.43,"c":207.83,"v":594000},{"d":"2023-05-10","o":209.39,"h":211.85,"l":208.13,"c":210.97,"v":619100},{"d":"2023-05-11","o":211.16,"h":211.16,"l":204.15,"c":206.09,"v":293000},{"d":"2023-05-12","o":206.11,"h":208.14,"l":204.46,"c":205.36,"v":359300},{"d":"2023-05-15","o":205.66,"h":208.11,"l":204.36,"c":206.2,"v":371100},{"d":"2023-05-16","o":202.7,"h":202.7,"l":189.2,"c":190.97,"v":1539700},{"d":"2023-05-17","o":191.28,"h":193.75,"l":186.97,"c":193.23,"v":492200},{"d":"2023-05-18","o":191.1,"h":191.61,"l":186.26,"c":189.87,"v":427300},{"d":"2023-05-19","o":191.48,"h":193.49,"l":189.58,"c":190.74,"v":296600},{"d":"2023-05-22","o":191.38,"h":194.01,"l":189.3,"c":193.06,"v":676500},{"d":"2023-05-23","o":193.06,"h":194.68,"l":190.68,"c":191.83,"v":400200},{"d":"2023-05-24","o":191.12,"h":192.07,"l":185.63,"c":185.92,"v":551800},{"d":"2023-05-25","o":185.93,"h":186.47,"l":183,"c":186,"v":512300},{"d":"2023-05-26","o":186.5,"h":188.87,"l":184.06,"c":188.26,"v":426700},{"d":"2023-05-30","o":186.71,"h":190.46,"l":186.19,"c":186.46,"v":557400},{"d":"2023-05-31","o":186.36,"h":190.45,"l":183.88,"c":185.01,"v":893600},{"d":"2023-06-01","o":185.81,"h":189.61,"l":184.07,"c":188.67,"v":426300},{"d":"2023-06-02","o":190.88,"h":195.8,"l":188.81,"c":193.67,"v":368900},{"d":"2023-06-05","o":192.96,"h":195.19,"l":191.78,"c":192.3,"v":301500},{"d":"2023-06-06","o":192.68,"h":194.99,"l":191.15,"c":192.96,"v":263200},{"d":"2023-06-07","o":192.08,"h":192.4,"l":188.09,"c":190.17,"v":349200},{"d":"2023-06-08","o":190.22,"h":192.73,"l":190.07,"c":190.43,"v":342000},{"d":"2023-06-09","o":190.65,"h":192.93,"l":189.67,"c":190.83,"v":457600},{"d":"2023-06-12","o":192.74,"h":193.18,"l":188.8,"c":193.09,"v":355400},{"d":"2023-06-13","o":193.23,"h":198.34,"l":193.23,"c":197.54,"v":428700},{"d":"2023-06-14","o":197.91,"h":200.06,"l":195.77,"c":198.49,"v":786900},{"d":"2023-06-15","o":197.87,"h":202.88,"l":196.02,"c":202.34,"v":313000},{"d":"2023-06-16","o":203.7,"h":205.25,"l":201.03,"c":201.57,"v":848400},{"d":"2023-06-20","o":199.31,"h":202.31,"l":198.2,"c":201.6,"v":732700},{"d":"2023-06-21","o":201.2,"h":204.56,"l":200.54,"c":203.9,"v":390700},{"d":"2023-06-22","o":203.31,"h":203.31,"l":199.04,"c":199.07,"v":501200},{"d":"2023-06-23","o":196.71,"h":196.71,"l":191.82,"c":192.69,"v":1273500},{"d":"2023-06-26","o":192.19,"h":193.38,"l":188.77,"c":191.35,"v":407900},{"d":"2023-06-27","o":190.54,"h":191,"l":187.81,"c":188.8,"v":1381300},{"d":"2023-06-28","o":189.32,"h":197.38,"l":188.68,"c":196.56,"v":635000},{"d":"2023-06-29","o":195.32,"h":195.51,"l":190.77,"c":191.06,"v":443900},{"d":"2023-06-30","o":193.83,"h":195.82,"l":189.02,"c":189.94,"v":706500},{"d":"2023-07-03","o":188.43,"h":190.26,"l":187.65,"c":189.69,"v":242800},{"d":"2023-07-05","o":190,"h":194.4,"l":189.06,"c":192.57,"v":329100},{"d":"2023-07-06","o":190.37,"h":194.94,"l":190.08,"c":194.39,"v":407500},{"d":"2023-07-07","o":193.43,"h":195.98,"l":192.06,"c":192.68,"v":284100},{"d":"2023-07-10","o":192.6,"h":200.99,"l":192.4,"c":199.81,"v":584100},{"d":"2023-07-11","o":199.95,"h":202.71,"l":197.03,"c":202.15,"v":503800},{"d":"2023-07-12","o":204.09,"h":207.4,"l":201.77,"c":201.9,"v":489800},{"d":"2023-07-13","o":203.29,"h":205.37,"l":201.19,"c":203.88,"v":538800},{"d":"2023-07-14","o":203.54,"h":203.88,"l":196.9,"c":197.1,"v":497800},{"d":"2023-07-17","o":208,"h":218.88,"l":201.86,"c":202.83,"v":1234100},{"d":"2023-07-18","o":202.77,"h":210.76,"l":200.13,"c":208.42,"v":599700},{"d":"2023-07-19","o":209.97,"h":210.56,"l":205.29,"c":205.32,"v":428500},{"d":"2023-07-20","o":204.33,"h":206.57,"l":200,"c":201.44,"v":440400},{"d":"2023-07-21","o":201.89,"h":202.36,"l":199.36,"c":200.07,"v":305100},{"d":"2023-07-24","o":201.19,"h":202.46,"l":190.86,"c":192.32,"v":770600},{"d":"2023-07-25","o":192.06,"h":195.13,"l":190.76,"c":193.46,"v":685800},{"d":"2023-07-26","o":193.42,"h":195.24,"l":190.05,"c":194.94,"v":459700},{"d":"2023-07-27","o":196.18,"h":196.54,"l":192.58,"c":194.87,"v":853900},{"d":"2023-07-28","o":196.59,"h":200,"l":194.89,"c":199.29,"v":341600},{"d":"2023-07-31","o":199.1,"h":200.29,"l":194.52,"c":195.4,"v":406300},{"d":"2023-08-01","o":193.4,"h":194.52,"l":187.47,"c":189.05,"v":507300},{"d":"2023-08-02","o":186.8,"h":187.5,"l":184.16,"c":187.01,"v":631500},{"d":"2023-08-03","o":182.13,"h":192.29,"l":180.02,"c":190.1,"v":674500},{"d":"2023-08-04","o":189.31,"h":189.31,"l":184.01,"c":185.58,"v":567900},{"d":"2023-08-07","o":185.61,"h":186.03,"l":182.77,"c":184.29,"v":451500},{"d":"2023-08-08","o":184.54,"h":186.9,"l":182.72,"c":184.84,"v":488400},{"d":"2023-08-09","o":186.19,"h":186.67,"l":183.87,"c":186.36,"v":394100},{"d":"2023-08-10","o":188.02,"h":189.54,"l":184.99,"c":185.03,"v":368400},{"d":"2023-08-11","o":184.11,"h":187.45,"l":184.11,"c":185.79,"v":358800},{"d":"2023-08-14","o":184.41,"h":184.41,"l":180.76,"c":181.35,"v":1122900},{"d":"2023-08-15","o":180,"h":181.67,"l":178.64,"c":180.13,"v":499200},{"d":"2023-08-16","o":179.35,"h":182.96,"l":179,"c":182.43,"v":451600},{"d":"2023-08-17","o":183.13,"h":185.4,"l":182.36,"c":183.89,"v":395700},{"d":"2023-08-18","o":182.19,"h":186.25,"l":181.87,"c":186.03,"v":372600},{"d":"2023-08-21","o":186.7,"h":189.44,"l":183.41,"c":188.73,"v":352800},{"d":"2023-08-22","o":189.13,"h":190.38,"l":187.62,"c":189.38,"v":523700},{"d":"2023-08-23","o":190.4,"h":192.4,"l":189.07,"c":190.38,"v":272500},{"d":"2023-08-24","o":189.72,"h":190.32,"l":183.73,"c":186.77,"v":349500},{"d":"2023-08-25","o":186.55,"h":190.5,"l":186.39,"c":189.26,"v":192900},{"d":"2023-08-28","o":189.99,"h":192.72,"l":189.76,"c":191.66,"v":267300},{"d":"2023-08-29","o":191.67,"h":195.7,"l":190.97,"c":194.46,"v":368200},{"d":"2023-08-30","o":194.46,"h":198.34,"l":194.46,"c":197.16,"v":546400},{"d":"2023-08-31","o":197.5,"h":200.77,"l":197.15,"c":197.82,"v":464700},{"d":"2023-09-01","o":199.14,"h":204.48,"l":199.14,"c":201.17,"v":494100},{"d":"2023-09-05","o":200.83,"h":204.59,"l":199.26,"c":200.34,"v":436300},{"d":"2023-09-06","o":201.5,"h":201.76,"l":197.03,"c":201.45,"v":394600},{"d":"2023-09-07","o":201.14,"h":203.79,"l":200.18,"c":201.1,"v":809600},{"d":"2023-09-08","o":201.25,"h":205.52,"l":200.52,"c":201.43,"v":660100},{"d":"2023-09-11","o":201.57,"h":204.65,"l":196.67,"c":203.72,"v":553700},{"d":"2023-09-12","o":204.24,"h":212.08,"l":202.87,"c":211.65,"v":775000},{"d":"2023-09-13","o":211.65,"h":211.65,"l":211.65,"c":211.65,"v":6600},{"d":"2023-09-14","o":200,"h":202.5,"l":188.45,"c":193.06,"v":2105900},{"d":"2023-09-15","o":191.64,"h":196.28,"l":182.63,"c":184.99,"v":1912600},{"d":"2023-09-18","o":183.62,"h":184.84,"l":178.21,"c":179.77,"v":731000},{"d":"2023-09-19","o":179.02,"h":180.32,"l":175.42,"c":175.66,"v":687800},{"d":"2023-09-20","o":176,"h":179.49,"l":174.41,"c":175.52,"v":565300},{"d":"2023-09-21","o":174.47,"h":175.39,"l":171.08,"c":173.85,"v":685000},{"d":"2023-09-22","o":173.85,"h":175.22,"l":169.85,"c":171.55,"v":678900},{"d":"2023-09-25","o":170.93,"h":172.31,"l":168.65,"c":170.77,"v":530100},{"d":"2023-09-26","o":171.01,"h":175.41,"l":170.05,"c":175.05,"v":576600},{"d":"2023-09-27","o":177.18,"h":178.55,"l":171.66,"c":176.86,"v":511700},{"d":"2023-09-28","o":176.32,"h":178.24,"l":173.9,"c":174.03,"v":362000},{"d":"2023-09-29","o":175.74,"h":177.85,"l":174.07,"c":177.1,"v":754100},{"d":"2023-10-02","o":177.31,"h":179.3,"l":176,"c":178.96,"v":629600},{"d":"2023-10-03","o":178.17,"h":179.91,"l":172.48,"c":172.91,"v":642300},{"d":"2023-10-04","o":172.52,"h":172.52,"l":167.4,"c":169.17,"v":658100},{"d":"2023-10-05","o":167.92,"h":178.99,"l":167.92,"c":178.71,"v":549900},{"d":"2023-10-06","o":178.42,"h":180.99,"l":176.74,"c":176.92,"v":459600},{"d":"2023-10-09","o":169.73,"h":173.42,"l":159.47,"c":168.32,"v":1521200},{"d":"2023-10-10","o":169,"h":170.85,"l":165.88,"c":169.06,"v":936700},{"d":"2023-10-11","o":167.1,"h":169.49,"l":166.04,"c":167.82,"v":793700},{"d":"2023-10-12","o":167.08,"h":168.13,"l":164.02,"c":165.29,"v":790000},{"d":"2023-10-13","o":165.41,"h":169.97,"l":163.66,"c":168.12,"v":520400},{"d":"2023-10-16","o":167.94,"h":169.26,"l":165.02,"c":167.25,"v":549700},{"d":"2023-10-17","o":166.45,"h":170.38,"l":164.94,"c":165.98,"v":1457300},{"d":"2023-10-18","o":163.67,"h":166.67,"l":162.2,"c":165.08,"v":495200},{"d":"2023-10-19","o":165.3,"h":165.68,"l":160.44,"c":160.5,"v":695600},{"d":"2023-10-20","o":161.33,"h":163.52,"l":159.5,"c":161.79,"v":1035000},{"d":"2023-10-23","o":161.57,"h":163.6,"l":160.46,"c":162,"v":340000},{"d":"2023-10-24","o":162.49,"h":166,"l":161.17,"c":163.96,"v":371300},{"d":"2023-10-25","o":161.86,"h":162.8,"l":158.96,"c":159.49,"v":483200},{"d":"2023-10-26","o":159.49,"h":160.66,"l":155.26,"c":155.66,"v":644100},{"d":"2023-10-27","o":154.18,"h":154.95,"l":151.17,"c":151.76,"v":623800},{"d":"2023-10-30","o":151.47,"h":155.94,"l":150.82,"c":151.41,"v":616200},{"d":"2023-10-31","o":150,"h":152.26,"l":148.1,"c":151.8,"v":658100},{"d":"2023-11-01","o":151.94,"h":157.21,"l":149.29,"c":157,"v":785600},{"d":"2023-11-02","o":162.34,"h":163.27,"l":148.73,"c":161.53,"v":790000},{"d":"2023-11-03","o":164.68,"h":169.12,"l":164.21,"c":167.35,"v":653400},{"d":"2023-11-06","o":168.99,"h":169.22,"l":164.35,"c":167.15,"v":499800},{"d":"2023-11-07","o":168.92,"h":173,"l":167.57,"c":170.2,"v":1004400},{"d":"2023-11-08","o":170.67,"h":170.67,"l":166.13,"c":169.4,"v":635700},{"d":"2023-11-09","o":169.14,"h":169.61,"l":163.03,"c":164.52,"v":649900},{"d":"2023-11-10","o":165.33,"h":166.55,"l":157.8,"c":161.89,"v":658700},{"d":"2023-11-13","o":161.95,"h":165.06,"l":159.51,"c":165.01,"v":334200},{"d":"2023-11-14","o":169.97,"h":172.44,"l":168.52,"c":169.99,"v":868500},{"d":"2023-11-15","o":169.22,"h":174,"l":169.1,"c":171.05,"v":479500},{"d":"2023-11-16","o":171.1,"h":171.99,"l":167.5,"c":168.97,"v":448800},{"d":"2023-11-17","o":168.54,"h":169.59,"l":163.37,"c":163.73,"v":654800},{"d":"2023-11-20","o":163.82,"h":170.86,"l":163.27,"c":165.26,"v":511800},{"d":"2023-11-21","o":164.92,"h":166.54,"l":161.33,"c":163.68,"v":602100},{"d":"2023-11-22","o":165.2,"h":167.5,"l":161.43,"c":162.88,"v":307100},{"d":"2023-11-24","o":162.76,"h":166.23,"l":162.27,"c":162.92,"v":143000},{"d":"2023-11-27","o":162.39,"h":162.5,"l":159.02,"c":159.2,"v":641200},{"d":"2023-11-28","o":158.09,"h":161.78,"l":156.52,"c":161.36,"v":380800},{"d":"2023-11-29","o":161.79,"h":164.19,"l":160.18,"c":164.01,"v":915100},{"d":"2023-11-30","o":165.53,"h":169.65,"l":165.53,"c":168.25,"v":780600},{"d":"2023-12-01","o":167.93,"h":171.42,"l":166.02,"c":171.41,"v":366500},{"d":"2023-12-04","o":170.81,"h":173.49,"l":169.77,"c":172.87,"v":387400},{"d":"2023-12-05","o":171.98,"h":172,"l":169.44,"c":170.37,"v":567000},{"d":"2023-12-06","o":171,"h":176.28,"l":169.6,"c":175.02,"v":658900},{"d":"2023-12-07","o":176.22,"h":177.77,"l":174.39,"c":177.26,"v":675100},{"d":"2023-12-08","o":175.03,"h":175.03,"l":170,"c":170.04,"v":467400},{"d":"2023-12-11","o":170.04,"h":173,"l":168.85,"c":170.92,"v":539500},{"d":"2023-12-12","o":172.29,"h":175.2,"l":169.71,"c":173.88,"v":461100},{"d":"2023-12-13","o":173.63,"h":180.96,"l":173.05,"c":180.52,"v":787100},{"d":"2023-12-14","o":183.68,"h":190.98,"l":183.08,"c":186.48,"v":1583000},{"d":"2023-12-15","o":187.03,"h":189.92,"l":183.06,"c":185.24,"v":1210000},{"d":"2023-12-18","o":185.63,"h":189.03,"l":185.5,"c":186.23,"v":399000},{"d":"2023-12-19","o":187.51,"h":190.95,"l":187.06,"c":187.5,"v":534500},{"d":"2023-12-20","o":187.01,"h":187.01,"l":178.86,"c":179.05,"v":659500},{"d":"2023-12-21","o":180.83,"h":182.87,"l":180.33,"c":181.14,"v":273400},{"d":"2023-12-22","o":183.05,"h":191.8,"l":181.67,"c":191.02,"v":592800},{"d":"2023-12-26","o":192.67,"h":194.89,"l":190.23,"c":191.2,"v":308200},{"d":"2023-12-27","o":191.43,"h":196.75,"l":191,"c":196.57,"v":447700},{"d":"2023-12-28","o":196.87,"h":198,"l":195.18,"c":195.71,"v":446100},{"d":"2023-12-29","o":195.43,"h":197.02,"l":191.14,"c":191.41,"v":270100},{"d":"2024-01-02","o":189.88,"h":196.01,"l":189.71,"c":194.93,"v":362900},{"d":"2024-01-03","o":193.96,"h":197.26,"l":190.43,"c":190.64,"v":435100},{"d":"2024-01-04","o":189.68,"h":193.33,"l":187.85,"c":192.31,"v":571000},{"d":"2024-01-05","o":190.33,"h":191.38,"l":188.32,"c":189.38,"v":602700},{"d":"2024-01-08","o":189.29,"h":197.09,"l":185,"c":196.83,"v":674300},{"d":"2024-01-09","o":196.83,"h":199.38,"l":195.43,"c":198.2,"v":694300},{"d":"2024-01-10","o":198.51,"h":199.24,"l":190.37,"c":196.61,"v":613500},{"d":"2024-01-11","o":194.76,"h":196.8,"l":192.43,"c":195.08,"v":615800},{"d":"2024-01-12","o":195.11,"h":196.49,"l":192.77,"c":193.39,"v":386600},{"d":"2024-01-16","o":192.05,"h":192.05,"l":186.22,"c":187.49,"v":632800},{"d":"2024-01-17","o":186.43,"h":188.86,"l":182.36,"c":188.56,"v":468600},{"d":"2024-01-18","o":189,"h":189,"l":183.67,"c":185.95,"v":495200},{"d":"2024-01-19","o":186.14,"h":186.27,"l":182.53,"c":184.03,"v":441000},{"d":"2024-01-22","o":183.88,"h":189.98,"l":182.6,"c":183.92,"v":585700},{"d":"2024-01-23","o":184.76,"h":190.37,"l":183.45,"c":189.7,"v":647300},{"d":"2024-01-24","o":190.72,"h":191.72,"l":185.13,"c":185.2,"v":531300},{"d":"2024-01-25","o":185.43,"h":188.69,"l":183.03,"c":183.93,"v":533800},{"d":"2024-01-26","o":183.88,"h":184.46,"l":179.47,"c":179.62,"v":517500},{"d":"2024-01-29","o":179.13,"h":181.5,"l":176.12,"c":180.96,"v":1044500},{"d":"2024-01-30","o":180.45,"h":181.66,"l":178.36,"c":180.12,"v":475800},{"d":"2024-01-31","o":179.49,"h":179.8,"l":172.37,"c":172.91,"v":862000},{"d":"2024-02-01","o":173.54,"h":176.35,"l":172.2,"c":174.92,"v":624800},{"d":"2024-02-02","o":172.76,"h":174.48,"l":169.32,"c":173.06,"v":646500},{"d":"2024-02-05","o":172.17,"h":172.73,"l":168,"c":170.7,"v":602400},{"d":"2024-02-06","o":170.65,"h":173.33,"l":169.81,"c":172.18,"v":1443800},{"d":"2024-02-07","o":172.55,"h":172.55,"l":167.43,"c":168.6,"v":771700},{"d":"2024-02-08","o":168.57,"h":170.25,"l":165.59,"c":169.5,"v":1609900},{"d":"2024-02-09","o":169.49,"h":171.86,"l":168.44,"c":170.03,"v":481000},{"d":"2024-02-12","o":170.01,"h":171.57,"l":166.87,"c":169.34,"v":790200},{"d":"2024-02-13","o":164.89,"h":166.5,"l":160.84,"c":162,"v":800300},{"d":"2024-02-14","o":162.57,"h":164.63,"l":161.48,"c":164.15,"v":931400},{"d":"2024-02-15","o":150,"h":153.27,"l":143.52,"c":147.43,"v":5429600},{"d":"2024-02-16","o":148,"h":150.93,"l":146.82,"c":147,"v":1886800},{"d":"2024-02-20","o":146.98,"h":150.06,"l":145.81,"c":149.69,"v":1338400},{"d":"2024-02-21","o":150.31,"h":155.39,"l":148.84,"c":154.74,"v":3657500},{"d":"2024-02-22","o":154.47,"h":164.02,"l":154.03,"c":162.81,"v":1174400},{"d":"2024-02-23","o":163,"h":163.01,"l":155.82,"c":157.65,"v":1478700},{"d":"2024-02-26","o":156.49,"h":159.04,"l":153.84,"c":158.66,"v":556200},{"d":"2024-02-27","o":160,"h":161.31,"l":157.91,"c":159,"v":674800},{"d":"2024-02-28","o":156.56,"h":158.9,"l":153.94,"c":155.23,"v":1262500},{"d":"2024-02-29","o":156.59,"h":157.52,"l":149,"c":151.09,"v":1809900},{"d":"2024-03-01","o":150.9,"h":155.91,"l":150,"c":152.61,"v":538900},{"d":"2024-03-04","o":153.16,"h":154.85,"l":149.89,"c":150.04,"v":991900},{"d":"2024-03-05","o":148.94,"h":151.21,"l":147.52,"c":149.68,"v":703400},{"d":"2024-03-06","o":150.15,"h":150.24,"l":147.63,"c":149.66,"v":521500},{"d":"2024-03-07","o":150.42,"h":150.68,"l":149.23,"c":149.86,"v":563900},{"d":"2024-03-08","o":150.96,"h":152.88,"l":149.14,"c":149.82,"v":637600},{"d":"2024-03-11","o":150.24,"h":152.5,"l":148.88,"c":149.1,"v":662000},{"d":"2024-03-12","o":150.02,"h":150.02,"l":146.61,"c":146.65,"v":683600},{"d":"2024-03-13","o":146.82,"h":151.47,"l":146.82,"c":148.42,"v":859000},{"d":"2024-03-14","o":147.68,"h":149.59,"l":145.77,"c":148.53,"v":505800},{"d":"2024-03-15","o":148.5,"h":150.09,"l":145.54,"c":149.27,"v":906200},{"d":"2024-03-18","o":150.68,"h":151,"l":147.18,"c":147.41,"v":460700},{"d":"2024-03-19","o":146.93,"h":149.69,"l":146,"c":148.17,"v":517200},{"d":"2024-03-20","o":148,"h":148.64,"l":145.22,"c":147.99,"v":439800},{"d":"2024-03-21","o":149.7,"h":150.68,"l":145.41,"c":146.62,"v":611500},{"d":"2024-03-22","o":146.65,"h":147.1,"l":143.66,"c":146.51,"v":834200},{"d":"2024-03-25","o":147.15,"h":152.63,"l":146.43,"c":152.07,"v":799300},{"d":"2024-03-26","o":152.51,"h":153.43,"l":150.81,"c":151.97,"v":532500},{"d":"2024-03-27","o":152.83,"h":155.28,"l":150.4,"c":154.39,"v":463000},{"d":"2024-03-28","o":154.48,"h":154.5,"l":149.32,"c":149.45,"v":666600},{"d":"2024-04-01","o":148.57,"h":154.21,"l":147.58,"c":153.33,"v":523300},{"d":"2024-04-02","o":151.89,"h":152.27,"l":150.67,"c":151.04,"v":445600},{"d":"2024-04-03","o":150.19,"h":151.27,"l":149.25,"c":150.83,"v":315100},{"d":"2024-04-04","o":151,"h":154.38,"l":150.8,"c":151.48,"v":531900},{"d":"2024-04-05","o":150.15,"h":154,"l":149.41,"c":153.56,"v":351500},{"d":"2024-04-08","o":154.63,"h":157.96,"l":153.25,"c":156.04,"v":738200},{"d":"2024-04-09","o":157.26,"h":159.34,"l":154.89,"c":155.9,"v":596000},{"d":"2024-04-10","o":154.89,"h":154.96,"l":151.91,"c":152.41,"v":571400},{"d":"2024-04-11","o":154.02,"h":154.02,"l":149.93,"c":152.09,"v":473400},{"d":"2024-04-12","o":151.8,"h":151.8,"l":148.28,"c":148.5,"v":428100},{"d":"2024-04-15","o":148.62,"h":150.37,"l":146.73,"c":147.7,"v":498900},{"d":"2024-04-16","o":146.37,"h":148.44,"l":146.01,"c":146.72,"v":352400},{"d":"2024-04-17","o":146.7,"h":147.49,"l":145.19,"c":145.32,"v":601300},{"d":"2024-04-18","o":145,"h":146.47,"l":144.23,"c":145.16,"v":398900},{"d":"2024-04-19","o":144.72,"h":146.92,"l":143.5,"c":144.41,"v":703200},{"d":"2024-04-22","o":145.21,"h":147.9,"l":143.69,"c":145.79,"v":400000},{"d":"2024-04-23","o":147.35,"h":150.27,"l":145.04,"c":146.07,"v":543700},{"d":"2024-04-24","o":146.6,"h":147.49,"l":143.52,"c":143.8,"v":395400},{"d":"2024-04-25","o":143,"h":145.79,"l":141.98,"c":143.71,"v":489300},{"d":"2024-04-26","o":144.08,"h":146.07,"l":143,"c":143.31,"v":479100},{"d":"2024-04-29","o":144.91,"h":148.49,"l":143.5,"c":147.36,"v":439800},{"d":"2024-04-30","o":146.07,"h":148.05,"l":143.81,"c":143.95,"v":477000},{"d":"2024-05-01","o":144.21,"h":151.95,"l":143.96,"c":149.96,"v":735800},{"d":"2024-05-02","o":150.8,"h":153.85,"l":147.29,"c":150.31,"v":660200},{"d":"2024-05-03","o":154.41,"h":155.41,"l":151.84,"c":152.33,"v":452200},{"d":"2024-05-06","o":152.82,"h":152.82,"l":149.52,"c":151.22,"v":289700},{"d":"2024-05-07","o":152.42,"h":155.11,"l":150.82,"c":154.33,"v":353400},{"d":"2024-05-08","o":154.08,"h":155.49,"l":152.19,"c":152.29,"v":452300},{"d":"2024-05-09","o":153,"h":153,"l":150.37,"c":151.37,"v":329200},{"d":"2024-05-10","o":151.81,"h":151.81,"l":148.75,"c":150.47,"v":322800},{"d":"2024-05-13","o":151.28,"h":152.67,"l":149,"c":149.89,"v":512800},{"d":"2024-05-14","o":150.81,"h":151.63,"l":147.02,"c":147.89,"v":604900},{"d":"2024-05-15","o":149.5,"h":151.15,"l":146.97,"c":147.4,"v":536100},{"d":"2024-05-16","o":147.15,"h":151.45,"l":144.73,"c":151.22,"v":934900},{"d":"2024-05-17","o":151.03,"h":151.84,"l":148.32,"c":149.4,"v":481200},{"d":"2024-05-20","o":149.3,"h":150.78,"l":147.78,"c":150.24,"v":368600},{"d":"2024-05-21","o":149.44,"h":151.45,"l":147.89,"c":149.62,"v":448600},{"d":"2024-05-22","o":149.59,"h":152.05,"l":149.59,"c":150.9,"v":350700},{"d":"2024-05-23","o":151,"h":151,"l":148.26,"c":149.38,"v":500500},{"d":"2024-05-24","o":149.5,"h":149.83,"l":147.15,"c":147.76,"v":506800},{"d":"2024-05-28","o":148.4,"h":152.98,"l":148.34,"c":150.06,"v":510300},{"d":"2024-05-29","o":149.76,"h":149.76,"l":146.86,"c":146.93,"v":876000},{"d":"2024-05-30","o":147.41,"h":151.26,"l":146.79,"c":150.03,"v":655700},{"d":"2024-05-31","o":150,"h":151.49,"l":147.62,"c":148.43,"v":1250300},{"d":"2024-06-03","o":149.2,"h":151.88,"l":148.01,"c":150.45,"v":856200},{"d":"2024-06-04","o":150.25,"h":151.24,"l":149.34,"c":149.76,"v":440100},{"d":"2024-06-05","o":149.65,"h":154.45,"l":149.51,"c":152.06,"v":786000},{"d":"2024-06-06","o":152.98,"h":153.05,"l":149.18,"c":149.3,"v":534200},{"d":"2024-06-07","o":148.03,"h":152.95,"l":147.25,"c":152.78,"v":862700},{"d":"2024-06-10","o":151.93,"h":153.77,"l":150.72,"c":153.47,"v":383100},{"d":"2024-06-11","o":153.48,"h":157.48,"l":153.24,"c":156.43,"v":717100},{"d":"2024-06-12","o":159.54,"h":161.73,"l":157.14,"c":159.04,"v":513200},{"d":"2024-06-13","o":158.32,"h":161,"l":158.26,"c":160.05,"v":400400},{"d":"2024-06-14","o":160.31,"h":163.02,"l":159.59,"c":160.39,"v":638800},{"d":"2024-06-17","o":159.78,"h":165.47,"l":156.51,"c":157.3,"v":777700},{"d":"2024-06-18","o":157.3,"h":157.32,"l":152.3,"c":153.86,"v":587700},{"d":"2024-06-20","o":154.2,"h":158.27,"l":153.23,"c":157.4,"v":793700},{"d":"2024-06-21","o":160.81,"h":166.76,"l":158.38,"c":165.7,"v":2204200},{"d":"2024-06-24","o":219.37,"h":231.64,"l":209.23,"c":222.9,"v":9193800},{"d":"2024-06-25","o":221.37,"h":242,"l":220.5,"c":240.15,"v":4500700},{"d":"2024-06-26","o":237.7,"h":249.33,"l":236.5,"c":245.17,"v":2854400},{"d":"2024-06-27","o":244.99,"h":252.87,"l":242.57,"c":247,"v":2617300},{"d":"2024-06-28","o":249.12,"h":249.31,"l":241,"c":243,"v":3246500},{"d":"2024-07-01","o":240,"h":246.06,"l":239.85,"c":243.32,"v":1491700},{"d":"2024-07-02","o":243,"h":250.11,"l":242.08,"c":247.61,"v":1579300},{"d":"2024-07-03","o":247.3,"h":249.67,"l":245.48,"c":248.68,"v":950100},{"d":"2024-07-05","o":246.95,"h":252.48,"l":246.95,"c":251.03,"v":685700},{"d":"2024-07-08","o":252.83,"h":255.4,"l":248.3,"c":255.11,"v":936600},{"d":"2024-07-09","o":254.6,"h":256.24,"l":253,"c":254.74,"v":890600},{"d":"2024-07-10","o":256,"h":257.97,"l":253.82,"c":257.76,"v":926700},{"d":"2024-07-11","o":258.12,"h":262.82,"l":257.03,"c":261.02,"v":889800},{"d":"2024-07-12","o":261.65,"h":263.73,"l":258.8,"c":260.51,"v":1039600},{"d":"2024-07-15","o":259.74,"h":260.62,"l":255.39,"c":256.18,"v":799900},{"d":"2024-07-16","o":258,"h":260.9,"l":249.3,"c":249.83,"v":1134400},{"d":"2024-07-17","o":245.17,"h":246.97,"l":239.14,"c":240.02,"v":1172500},{"d":"2024-07-18","o":240.65,"h":242.07,"l":232.47,"c":236.7,"v":892900},{"d":"2024-07-19","o":238.16,"h":240.91,"l":235.3,"c":237.83,"v":878600},{"d":"2024-07-22","o":239.6,"h":240.64,"l":234.16,"c":235.59,"v":537400},{"d":"2024-07-23","o":236.12,"h":238.53,"l":231.01,"c":234.29,"v":746000},{"d":"2024-07-24","o":233.11,"h":240.24,"l":233.11,"c":236.48,"v":622700},{"d":"2024-07-25","o":235.99,"h":242.98,"l":235.48,"c":237.88,"v":615700},{"d":"2024-07-26","o":237.2,"h":240.31,"l":233.42,"c":234.84,"v":524500},{"d":"2024-07-29","o":235.33,"h":237.02,"l":233.72,"c":236.28,"v":456000},{"d":"2024-07-30","o":236.91,"h":238.11,"l":232.2,"c":233.81,"v":529800},{"d":"2024-07-31","o":236.29,"h":239.75,"l":234.08,"c":237.46,"v":874700},{"d":"2024-08-01","o":250,"h":271.01,"l":245.17,"c":268.61,"v":2420000},{"d":"2024-08-02","o":260.18,"h":274.93,"l":258.09,"c":272.05,"v":1714400},{"d":"2024-08-05","o":256,"h":265.97,"l":252.52,"c":265,"v":1362300},{"d":"2024-08-06","o":266.66,"h":266.66,"l":258.56,"c":262.56,"v":1350000},{"d":"2024-08-07","o":266.39,"h":269.55,"l":259.95,"c":260.17,"v":1160000},{"d":"2024-08-08","o":262.86,"h":271.82,"l":261.8,"c":270.46,"v":829800},{"d":"2024-08-09","o":270.09,"h":270.53,"l":265.28,"c":269.52,"v":529300},{"d":"2024-08-12","o":269.52,"h":274.88,"l":267.62,"c":270.18,"v":493000},{"d":"2024-08-13","o":268.46,"h":271.73,"l":266.04,"c":267.63,"v":477200},{"d":"2024-08-14","o":267.48,"h":267.55,"l":262.69,"c":262.89,"v":808600},{"d":"2024-08-15","o":262.88,"h":265.51,"l":258.78,"c":262.7,"v":486800},{"d":"2024-08-16","o":266.33,"h":272.7,"l":261.92,"c":268.24,"v":846000},{"d":"2024-08-19","o":269.27,"h":274.9,"l":268.44,"c":274.48,"v":558400},{"d":"2024-08-20","o":274.92,"h":282.68,"l":274.6,"c":280.76,"v":1052600},{"d":"2024-08-21","o":279.14,"h":285,"l":275.66,"c":279.17,"v":663700},{"d":"2024-08-22","o":279.17,"h":280.17,"l":272,"c":277.33,"v":528600},{"d":"2024-08-23","o":278.21,"h":280,"l":271.19,"c":272.64,"v":359300},{"d":"2024-08-26","o":274.71,"h":275,"l":268.42,"c":269.14,"v":622500},{"d":"2024-08-27","o":268.29,"h":282.54,"l":265.1,"c":280.26,"v":1193000},{"d":"2024-08-28","o":280,"h":286,"l":274,"c":280.7,"v":993800},{"d":"2024-08-29","o":279.41,"h":287.55,"l":279.41,"c":287.01,"v":1261000},{"d":"2024-08-30","o":266,"h":273.24,"l":256.91,"c":262.69,"v":3762500},{"d":"2024-09-03","o":260.44,"h":263.1,"l":252.76,"c":253.78,"v":1621200},{"d":"2024-09-04","o":253.51,"h":255.16,"l":248.18,"c":253.14,"v":1008500},{"d":"2024-09-05","o":251.86,"h":255.24,"l":249.95,"c":251.48,"v":508900},{"d":"2024-09-06","o":252.35,"h":253.44,"l":244.88,"c":246.78,"v":682400},{"d":"2024-09-09","o":246.65,"h":255.48,"l":246.65,"c":253.16,"v":865500},{"d":"2024-09-10","o":251.13,"h":257,"l":249.89,"c":256.21,"v":599700},{"d":"2024-09-11","o":256.75,"h":263.65,"l":256.11,"c":261.91,"v":652200},{"d":"2024-09-12","o":260.42,"h":266.8,"l":259.99,"c":261.73,"v":529900},{"d":"2024-09-13","o":261,"h":265.52,"l":259.01,"c":265.27,"v":437700},{"d":"2024-09-16","o":266.66,"h":271.16,"l":264.37,"c":270.37,"v":485800},{"d":"2024-09-17","o":271.21,"h":274.57,"l":270.24,"c":274.46,"v":758100},{"d":"2024-09-18","o":275.55,"h":277.58,"l":271.38,"c":273.15,"v":655900},{"d":"2024-09-19","o":276.53,"h":279.85,"l":273.53,"c":276.33,"v":603900},{"d":"2024-09-20","o":275.39,"h":275.39,"l":270.17,"c":273.88,"v":907100},{"d":"2024-09-23","o":275.22,"h":275.74,"l":270.97,"c":271.83,"v":571400},{"d":"2024-09-24","o":271.56,"h":271.66,"l":267.13,"c":271,"v":489600},{"d":"2024-09-25","o":271.61,"h":275.11,"l":268.34,"c":272.73,"v":680100},{"d":"2024-09-26","o":271.84,"h":278.24,"l":270.83,"c":274.57,"v":548800},{"d":"2024-09-27","o":275.5,"h":276.07,"l":271.48,"c":274.91,"v":459500},{"d":"2024-09-30","o":275.5,"h":277.84,"l":272.55,"c":275.03,"v":849800},{"d":"2024-10-01","o":274.88,"h":277.94,"l":268.13,"c":276.06,"v":601500},{"d":"2024-10-02","o":275.62,"h":276.5,"l":264.84,"c":271.55,"v":552800},{"d":"2024-10-03","o":271.55,"h":272.49,"l":268.35,"c":269.53,"v":678400},{"d":"2024-10-04","o":269.01,"h":270.94,"l":264.56,"c":267.99,"v":409900},{"d":"2024-10-07","o":268.55,"h":268.55,"l":264.15,"c":266.77,"v":610000},{"d":"2024-10-08","o":266,"h":274.6,"l":264.72,"c":271.19,"v":621000},{"d":"2024-10-09","o":272,"h":273.23,"l":269,"c":270.9,"v":431600},{"d":"2024-10-10","o":270.5,"h":282.45,"l":269,"c":278.62,"v":782700},{"d":"2024-10-11","o":278.8,"h":286.02,"l":278.26,"c":284.32,"v":618100},{"d":"2024-10-14","o":284.09,"h":285.72,"l":280.82,"c":283.32,"v":856200},{"d":"2024-10-15","o":284.85,"h":289.67,"l":283.75,"c":287.36,"v":850200},{"d":"2024-10-16","o":286.39,"h":301.87,"l":286.39,"c":300.55,"v":1258100},{"d":"2024-10-17","o":299.15,"h":304.39,"l":296.59,"c":296.75,"v":1205400},{"d":"2024-10-18","o":296.01,"h":298.94,"l":295.51,"c":295.93,"v":968700},{"d":"2024-10-21","o":294.33,"h":295.39,"l":288.34,"c":292.01,"v":1381700},{"d":"2024-10-22","o":292.1,"h":297.51,"l":291.9,"c":296.48,"v":447900},{"d":"2024-10-23","o":296.48,"h":299.17,"l":292.2,"c":294.87,"v":578700},{"d":"2024-10-24","o":293.92,"h":301.05,"l":293.45,"c":293.69,"v":626700},{"d":"2024-10-25","o":293.69,"h":293.74,"l":283.78,"c":284.86,"v":1168500},{"d":"2024-10-28","o":288.35,"h":290.94,"l":285.85,"c":286.91,"v":521400},{"d":"2024-10-29","o":285.93,"h":287.02,"l":282.22,"c":284.69,"v":701900},{"d":"2024-10-30","o":284.1,"h":287.87,"l":281.39,"c":281.49,"v":976400},{"d":"2024-10-31","o":275.41,"h":276,"l":263.65,"c":266.59,"v":1572700},{"d":"2024-11-01","o":267.05,"h":274.03,"l":264,"c":273.91,"v":866300},{"d":"2024-11-04","o":268.82,"h":272.92,"l":263.67,"c":269.95,"v":781900},{"d":"2024-11-05","o":268.47,"h":268.89,"l":264.23,"c":265.29,"v":970300},{"d":"2024-11-06","o":266.21,"h":278.21,"l":265.52,"c":273.01,"v":1376700},{"d":"2024-11-07","o":273.01,"h":275.07,"l":270.04,"c":272.22,"v":607400},{"d":"2024-11-08","o":271.63,"h":279.51,"l":270.98,"c":277.43,"v":848500},{"d":"2024-11-11","o":276.1,"h":286.58,"l":276.1,"c":279.82,"v":907100},{"d":"2024-11-12","o":268.22,"h":270.77,"l":264.11,"c":268.95,"v":1088800},{"d":"2024-11-13","o":269.2,"h":271.08,"l":264.31,"c":264.6,"v":651100},{"d":"2024-11-14","o":262.18,"h":262.83,"l":256.75,"c":257.91,"v":648200},{"d":"2024-11-15","o":253.11,"h":254.17,"l":234.88,"c":235.56,"v":1761100},{"d":"2024-11-18","o":235.8,"h":242.49,"l":229.86,"c":232.27,"v":1561800},{"d":"2024-11-19","o":232.19,"h":235.94,"l":231.23,"c":234.27,"v":830500},{"d":"2024-11-20","o":235.78,"h":249.1,"l":234.43,"c":248.79,"v":1058700},{"d":"2024-11-21","o":247.46,"h":250.71,"l":245.32,"c":246.8,"v":687300},{"d":"2024-11-22","o":248.9,"h":248.9,"l":243.35,"c":244.89,"v":526200},{"d":"2024-11-25","o":247.36,"h":255.46,"l":247.36,"c":250.98,"v":1213300},{"d":"2024-11-26","o":249.37,"h":253.74,"l":247.76,"c":253.35,"v":985800},{"d":"2024-11-27","o":253.98,"h":256.02,"l":250.27,"c":253.74,"v":718100},{"d":"2024-11-29","o":250.59,"h":254.18,"l":250.01,"c":253.07,"v":325600},{"d":"2024-12-02","o":252.37,"h":255.29,"l":252,"c":253.01,"v":510700},{"d":"2024-12-03","o":250.59,"h":253.21,"l":247.38,"c":251.84,"v":404200},{"d":"2024-12-04","o":250.39,"h":256.68,"l":250.35,"c":254.72,"v":422400},{"d":"2024-12-05","o":252.99,"h":255.29,"l":250.21,"c":251.81,"v":460400},{"d":"2024-12-06","o":251.6,"h":257.81,"l":250.65,"c":256.26,"v":575500},{"d":"2024-12-09","o":255.39,"h":258.12,"l":252.2,"c":255.89,"v":611000},{"d":"2024-12-10","o":257.72,"h":257.99,"l":250.33,"c":253.91,"v":463300},{"d":"2024-12-11","o":254.5,"h":255.92,"l":250.21,"c":254.15,"v":453500},{"d":"2024-12-12","o":255.02,"h":255.47,"l":244.84,"c":245.26,"v":751000},{"d":"2024-12-13","o":246.01,"h":249.51,"l":241.89,"c":245.44,"v":591900},{"d":"2024-12-16","o":246.44,"h":247.93,"l":242.13,"c":243.99,"v":598900},{"d":"2024-12-17","o":242.7,"h":249.58,"l":240.42,"c":246.58,"v":634400},{"d":"2024-12-18","o":245.67,"h":247.05,"l":237.25,"c":237.92,"v":543100},{"d":"2024-12-19","o":238.11,"h":242.87,"l":233.41,"c":238.87,"v":975100},{"d":"2024-12-20","o":239.45,"h":247.21,"l":235.93,"c":245.44,"v":1663600},{"d":"2024-12-23","o":244.63,"h":244.64,"l":237.12,"c":242.26,"v":718100},{"d":"2024-12-24","o":241.7,"h":243.9,"l":236.7,"c":243.25,"v":253100},{"d":"2024-12-26","o":241.78,"h":244.82,"l":240.43,"c":242.5,"v":358600},{"d":"2024-12-27","o":241.81,"h":243.61,"l":237.15,"c":237.97,"v":342900},{"d":"2024-12-30","o":235.73,"h":236.95,"l":233,"c":236.01,"v":382300},{"d":"2024-12-31","o":237.26,"h":238.44,"l":235.16,"c":235.31,"v":370100},{"d":"2025-01-02","o":237.92,"h":239.99,"l":232.25,"c":233.62,"v":392700},{"d":"2025-01-03","o":232.59,"h":235.53,"l":232.35,"c":234.28,"v":411200},{"d":"2025-01-06","o":234.09,"h":237.49,"l":231,"c":233.15,"v":561500},{"d":"2025-01-07","o":234,"h":239.23,"l":232.98,"c":235.95,"v":629000},{"d":"2025-01-08","o":236.34,"h":240.65,"l":234.11,"c":240.55,"v":654000},{"d":"2025-01-10","o":237.17,"h":240.17,"l":232.82,"c":237.98,"v":706100},{"d":"2025-01-13","o":240,"h":261.86,"l":236.87,"c":258.27,"v":1224400},{"d":"2025-01-14","o":258.74,"h":259.6,"l":240.02,"c":240.51,"v":783800},{"d":"2025-01-15","o":244,"h":255.3,"l":244,"c":251.01,"v":871000},{"d":"2025-01-16","o":252.54,"h":256.93,"l":247.9,"c":249.16,"v":683900},{"d":"2025-01-17","o":251.28,"h":253.5,"l":245.69,"c":246.27,"v":558100},{"d":"2025-01-21","o":251.37,"h":265.02,"l":251.23,"c":264.99,"v":938900},{"d":"2025-01-22","o":265.71,"h":269.14,"l":262.17,"c":266.54,"v":746400},{"d":"2025-01-23","o":266.85,"h":277.22,"l":263.01,"c":275.54,"v":686500},{"d":"2025-01-24","o":273.43,"h":279.67,"l":271.52,"c":278.76,"v":924200},{"d":"2025-01-27","o":277.01,"h":287.22,"l":274.24,"c":276.73,"v":785900},{"d":"2025-01-28","o":276.97,"h":283.56,"l":273.33,"c":279.19,"v":611300},{"d":"2025-01-29","o":279.38,"h":279.7,"l":273.45,"c":273.99,"v":381800},{"d":"2025-01-30","o":274.86,"h":279.36,"l":269,"c":277.16,"v":561200},{"d":"2025-01-31","o":276.86,"h":279.34,"l":270.26,"c":271.31,"v":648100},{"d":"2025-02-03","o":270.78,"h":278.51,"l":266.21,"c":274.55,"v":779400},{"d":"2025-02-04","o":273.15,"h":277.98,"l":269.05,"c":271,"v":743000},{"d":"2025-02-05","o":272.15,"h":278.44,"l":272.15,"c":276.31,"v":750000},{"d":"2025-02-06","o":276.09,"h":279.24,"l":274.05,"c":278.25,"v":528600},{"d":"2025-02-07","o":276.91,"h":278.03,"l":272.35,"c":276.19,"v":469100},{"d":"2025-02-10","o":275.41,"h":276.23,"l":267.92,"c":274.06,"v":823800},{"d":"2025-02-11","o":272.19,"h":273.23,"l":266.98,"c":268.99,"v":283000},{"d":"2025-02-12","o":265.93,"h":268.2,"l":261.69,"c":265.96,"v":820700},{"d":"2025-02-13","o":258.6,"h":268.52,"l":256.65,"c":264.89,"v":769200},{"d":"2025-02-14","o":264.02,"h":264.87,"l":251.87,"c":256.45,"v":806000},{"d":"2025-02-18","o":256.95,"h":260,"l":249.16,"c":250,"v":910300},{"d":"2025-02-19","o":250.19,"h":254.01,"l":246.61,"c":250.51,"v":766500},{"d":"2025-02-20","o":249.21,"h":252.99,"l":247,"c":251,"v":727800},{"d":"2025-02-21","o":253.7,"h":253.7,"l":246.85,"c":250.59,"v":653600},{"d":"2025-02-24","o":250.79,"h":256.47,"l":248.45,"c":248.94,"v":689100},{"d":"2025-02-25","o":251.5,"h":251.56,"l":238.46,"c":245.2,"v":1242100},{"d":"2025-02-26","o":246.72,"h":251.6,"l":243.45,"c":243.86,"v":687300},{"d":"2025-02-27","o":244.73,"h":246.38,"l":236.55,"c":237.1,"v":1157400},{"d":"2025-02-28","o":236.5,"h":249.34,"l":236.5,"c":246.75,"v":1178600},{"d":"2025-03-03","o":246.18,"h":250,"l":241.91,"c":243.53,"v":833600},{"d":"2025-03-04","o":241.09,"h":244.67,"l":238.42,"c":242.93,"v":545600},{"d":"2025-03-05","o":243.02,"h":249.82,"l":241.55,"c":249.23,"v":645300},{"d":"2025-03-06","o":244.57,"h":252.84,"l":244.57,"c":248.13,"v":570700},{"d":"2025-03-07","o":247.14,"h":251.12,"l":240.98,"c":244.52,"v":476100},{"d":"2025-03-10","o":241.62,"h":244.33,"l":232.84,"c":233.07,"v":566300},{"d":"2025-03-11","o":230.85,"h":243.45,"l":230.79,"c":238.74,"v":603100},{"d":"2025-03-12","o":241.57,"h":246.37,"l":240.39,"c":242.43,"v":593000},{"d":"2025-03-13","o":240.96,"h":245.14,"l":239.02,"c":241.75,"v":475300},{"d":"2025-03-14","o":241.51,"h":244.04,"l":239.53,"c":241.76,"v":478800},{"d":"2025-03-17","o":242.69,"h":253.3,"l":240.94,"c":253.11,"v":598200},{"d":"2025-03-18","o":254.21,"h":263.3,"l":243.87,"c":244.3,"v":873900},{"d":"2025-03-19","o":243.44,"h":255.35,"l":243.44,"c":253.44,"v":987400},{"d":"2025-03-20","o":254.09,"h":261.9,"l":252.39,"c":253.55,"v":799100},{"d":"2025-03-21","o":261.82,"h":289.44,"l":261,"c":283.34,"v":3150300},{"d":"2025-03-24","o":288.54,"h":300.9,"l":287.77,"c":290.7,"v":1768100},{"d":"2025-03-25","o":290.05,"h":292.62,"l":280.33,"c":280.96,"v":1065400},{"d":"2025-03-26","o":280.05,"h":281.21,"l":268.53,"c":269.21,"v":1073900},{"d":"2025-03-27","o":270,"h":276.57,"l":264.13,"c":271.02,"v":984100},{"d":"2025-03-28","o":270.51,"h":271.3,"l":264.88,"c":268.46,"v":684800},{"d":"2025-03-31","o":263.37,"h":271.85,"l":258,"c":270.02,"v":1068200},{"d":"2025-04-01","o":272.52,"h":273.61,"l":255.13,"c":255.76,"v":868400},{"d":"2025-04-02","o":252.9,"h":267.29,"l":252.07,"c":266.83,"v":886900},{"d":"2025-04-03","o":263,"h":264.65,"l":258.65,"c":262.16,"v":1028400},{"d":"2025-04-04","o":257.14,"h":259.16,"l":235.57,"c":235.74,"v":1881600},{"d":"2025-04-07","o":226.5,"h":241.83,"l":220,"c":232.95,"v":1561100},{"d":"2025-04-08","o":246.15,"h":246.15,"l":220.42,"c":224.32,"v":1033500},{"d":"2025-04-09","o":220.33,"h":245.56,"l":205.87,"c":243.27,"v":2100100},{"d":"2025-04-10","o":235.22,"h":235.33,"l":214.76,"c":226.28,"v":1655800},{"d":"2025-04-11","o":223.31,"h":240,"l":220.54,"c":237.77,"v":1577300},{"d":"2025-04-14","o":241.83,"h":241.83,"l":234.18,"c":240.01,"v":926600},{"d":"2025-04-15","o":241.37,"h":242.15,"l":228.06,"c":230.93,"v":1025900},{"d":"2025-04-16","o":230.98,"h":234.5,"l":225.84,"c":230.5,"v":1010700},{"d":"2025-04-17","o":230.48,"h":235.12,"l":228.96,"c":234.56,"v":601300},{"d":"2025-04-21","o":230.36,"h":237.77,"l":228.28,"c":232.75,"v":796400},{"d":"2025-04-22","o":234.32,"h":238.63,"l":231.76,"c":236.75,"v":885900},{"d":"2025-04-23","o":243.92,"h":248.59,"l":240.01,"c":241.97,"v":752800},{"d":"2025-04-24","o":241.74,"h":243.69,"l":238.62,"c":242.61,"v":678900},{"d":"2025-04-25","o":241.9,"h":253.25,"l":240,"c":251.56,"v":836400},{"d":"2025-04-28","o":252.83,"h":256.57,"l":252.26,"c":254.85,"v":510800},{"d":"2025-04-29","o":256.14,"h":260.54,"l":253.83,"c":257.19,"v":941500},{"d":"2025-04-30","o":256.99,"h":263.68,"l":253.47,"c":263.24,"v":949400},{"d":"2025-05-01","o":257.14,"h":265.91,"l":247.71,"c":255.13,"v":1519700},{"d":"2025-05-02","o":259.5,"h":265,"l":257.12,"c":259.39,"v":729700},{"d":"2025-05-05","o":259.09,"h":273.97,"l":257.23,"c":273.55,"v":1233400},{"d":"2025-05-06","o":269.89,"h":276.47,"l":267.62,"c":269.81,"v":1564100},{"d":"2025-05-07","o":270,"h":277.85,"l":269.72,"c":276.55,"v":763300},{"d":"2025-05-08","o":267.63,"h":270,"l":245.96,"c":258.35,"v":1704400},{"d":"2025-05-09","o":259.92,"h":260,"l":250.35,"c":251.15,"v":656400},{"d":"2025-05-12","o":255.48,"h":270.2,"l":252.79,"c":270.19,"v":1252000},{"d":"2025-05-13","o":267.4,"h":268.07,"l":261.45,"c":266.86,"v":723500},{"d":"2025-05-14","o":267.27,"h":270,"l":261.85,"c":267.55,"v":700400},{"d":"2025-05-15","o":269.53,"h":285,"l":266.18,"c":283.4,"v":1264500},{"d":"2025-05-16","o":281.02,"h":289.75,"l":280.6,"c":285.31,"v":1193500},{"d":"2025-05-19","o":287.44,"h":296.8,"l":285.41,"c":291.86,"v":929500},{"d":"2025-05-20","o":292.28,"h":292.99,"l":288.25,"c":291.68,"v":627300},{"d":"2025-05-21","o":291.5,"h":298.23,"l":288.74,"c":292.58,"v":930200},{"d":"2025-05-22","o":290.73,"h":291.54,"l":284.43,"c":289,"v":615000},{"d":"2025-05-23","o":286.39,"h":291.22,"l":284.19,"c":289.96,"v":757000},{"d":"2025-05-27","o":295.44,"h":295.44,"l":289.23,"c":290.1,"v":737900},{"d":"2025-05-28","o":291.07,"h":291.54,"l":285.55,"c":285.56,"v":905300},{"d":"2025-05-29","o":287.65,"h":293.22,"l":284.73,"c":292.9,"v":965800},{"d":"2025-05-30","o":292.45,"h":306,"l":287.2,"c":304.56,"v":3116200},{"d":"2025-06-02","o":303.1,"h":307.19,"l":299.52,"c":306.09,"v":1131600},{"d":"2025-06-03","o":306,"h":307.85,"l":301.52,"c":303.77,"v":965300},{"d":"2025-06-04","o":303.22,"h":308.93,"l":302.33,"c":305.31,"v":563100},{"d":"2025-06-05","o":304.55,"h":308.53,"l":300.75,"c":308,"v":761200},{"d":"2025-06-06","o":309,"h":310.22,"l":300.27,"c":300.83,"v":954800},{"d":"2025-06-09","o":303.8,"h":306.17,"l":297.67,"c":304,"v":609600},{"d":"2025-06-10","o":303.81,"h":308.89,"l":301.34,"c":302.46,"v":515100},{"d":"2025-06-11","o":303.18,"h":303.85,"l":298.25,"c":298.58,"v":456400},{"d":"2025-06-12","o":300.48,"h":307.48,"l":295.82,"c":304.67,"v":874900},{"d":"2025-06-13","o":300.97,"h":308.02,"l":300.97,"c":307.99,"v":571900},{"d":"2025-06-16","o":306.45,"h":309.63,"l":302.32,"c":308.78,"v":520200},{"d":"2025-06-17","o":305.12,"h":309.06,"l":303.31,"c":308.71,"v":570600},{"d":"2025-06-18","o":309.17,"h":317.54,"l":306.7,"c":312.32,"v":981200},{"d":"2025-06-20","o":313,"h":314.5,"l":308.78,"c":309.7,"v":1336700},{"d":"2025-06-23","o":310.6,"h":314.78,"l":308.46,"c":313.13,"v":503100},{"d":"2025-06-24","o":316.51,"h":326.03,"l":309.96,"c":325,"v":1000000},{"d":"2025-06-25","o":323.51,"h":324.32,"l":320.71,"c":321.94,"v":632600},{"d":"2025-06-26","o":324.93,"h":325,"l":315,"c":318.25,"v":663900},{"d":"2025-06-27","o":317.33,"h":323.2,"l":315.14,"c":322.83,"v":2052200},{"d":"2025-06-30","o":324.77,"h":327.21,"l":320.57,"c":326.09,"v":943600},{"d":"2025-07-01","o":324.77,"h":326.64,"l":315.03,"c":322.06,"v":1240100},{"d":"2025-07-02","o":319.62,"h":330,"l":319.4,"c":329.77,"v":967700},{"d":"2025-07-03","o":330,"h":333.7,"l":327.88,"c":331.91,"v":431200},{"d":"2025-07-07","o":328.24,"h":328.24,"l":314.1,"c":324.13,"v":1294500},{"d":"2025-07-08","o":324.13,"h":328.99,"l":315.81,"c":317.5,"v":973000},{"d":"2025-07-09","o":316.87,"h":322.68,"l":313.74,"c":320.87,"v":1039500},{"d":"2025-07-10","o":322.47,"h":324.82,"l":319.15,"c":322.64,"v":489400},{"d":"2025-07-11","o":321.12,"h":321.12,"l":312.96,"c":314.94,"v":1081900},{"d":"2025-07-14","o":314.94,"h":319.18,"l":313.76,"c":315.75,"v":629600},{"d":"2025-07-15","o":316.9,"h":316.9,"l":309.57,"c":311.12,"v":927200},{"d":"2025-07-16","o":314.52,"h":323.41,"l":311.26,"c":322.81,"v":1234200},{"d":"2025-07-17","o":321.2,"h":329.87,"l":321.06,"c":324.69,"v":744600},{"d":"2025-07-18","o":325.62,"h":325.62,"l":317.88,"c":320.53,"v":581300},{"d":"2025-07-21","o":324.98,"h":328.7,"l":320.26,"c":320.52,"v":744500},{"d":"2025-07-22","o":321.57,"h":326.3,"l":320.18,"c":325.28,"v":1273700},{"d":"2025-07-23","o":325.28,"h":329.34,"l":322.3,"c":325.64,"v":912200},{"d":"2025-07-24","o":326.35,"h":332.19,"l":324.3,"c":328,"v":677100},{"d":"2025-07-25","o":331.5,"h":331.5,"l":324.55,"c":328.81,"v":666700},{"d":"2025-07-28","o":329,"h":331.43,"l":324.78,"c":324.79,"v":1032000},{"d":"2025-07-29","o":328.92,"h":331.06,"l":323.74,"c":330.55,"v":862500},{"d":"2025-07-30","o":335,"h":345.98,"l":333.03,"c":339.8,"v":2058300},{"d":"2025-07-31","o":350,"h":402.43,"l":350,"c":392.24,"v":3353500},{"d":"2025-08-01","o":388.68,"h":401.8,"l":382.19,"c":401.8,"v":1781300},{"d":"2025-08-04","o":406.65,"h":422.64,"l":398.91,"c":419.56,"v":1455500},{"d":"2025-08-05","o":416.64,"h":426.76,"l":410.49,"c":418.91,"v":1807600},{"d":"2025-08-06","o":418.76,"h":428.69,"l":415,"c":428.14,"v":1181800},{"d":"2025-08-07","o":429.33,"h":436.77,"l":425.81,"c":435.1,"v":1152700},{"d":"2025-08-08","o":435.1,"h":439.36,"l":427.66,"c":438.93,"v":901300},{"d":"2025-08-11","o":433.65,"h":445.2,"l":426.19,"c":435,"v":988600},{"d":"2025-08-12","o":434.58,"h":437,"l":428.3,"c":429.93,"v":1507700},{"d":"2025-08-13","o":428.43,"h":438.23,"l":421.81,"c":432.52,"v":2094400},{"d":"2025-08-14","o":433.59,"h":443.98,"l":428.99,"c":442.73,"v":1263500},{"d":"2025-08-15","o":440.66,"h":449.52,"l":438.22,"c":448.91,"v":713400},{"d":"2025-08-18","o":450,"h":457.92,"l":447.1,"c":456.87,"v":1608800},{"d":"2025-08-19","o":457,"h":462.88,"l":450.88,"c":458.28,"v":1322100},{"d":"2025-08-20","o":459.34,"h":466.31,"l":456.06,"c":458.31,"v":1223500},{"d":"2025-08-21","o":459.62,"h":467.71,"l":454.68,"c":467.55,"v":760100},{"d":"2025-08-22","o":469.17,"h":469.81,"l":454.2,"c":454.38,"v":1075500},{"d":"2025-08-25","o":453.37,"h":458.75,"l":442.38,"c":443.64,"v":1200000},{"d":"2025-08-26","o":451.5,"h":451.5,"l":444.25,"c":451.2,"v":1183700},{"d":"2025-08-27","o":449.05,"h":455.45,"l":447.63,"c":454.18,"v":906700},{"d":"2025-08-28","o":452.01,"h":457.29,"l":451.12,"c":452.33,"v":641000},{"d":"2025-08-29","o":452.22,"h":453.96,"l":444.79,"c":446.51,"v":827600},{"d":"2025-09-02","o":445.84,"h":454.5,"l":441.5,"c":447,"v":1072100},{"d":"2025-09-03","o":444.77,"h":456.18,"l":442.73,"c":447.43,"v":1301100},{"d":"2025-09-04","o":449.43,"h":458.3,"l":447.11,"c":453.54,"v":714300},{"d":"2025-09-05","o":453.45,"h":455.28,"l":444.66,"c":452,"v":751500},{"d":"2025-09-08","o":457.31,"h":463,"l":452.85,"c":455.03,"v":926000},{"d":"2025-09-09","o":461.12,"h":484.21,"l":455.3,"c":482.13,"v":3217400},{"d":"2025-09-10","o":478.5,"h":480.05,"l":461.47,"c":469.31,"v":1817400},{"d":"2025-09-11","o":474.34,"h":474.34,"l":465.16,"c":468.58,"v":1005300},{"d":"2025-09-12","o":468.29,"h":475.69,"l":465.48,"c":465.89,"v":630800},{"d":"2025-09-15","o":464.8,"h":466.24,"l":454.51,"c":461.14,"v":910100},{"d":"2025-09-16","o":465.14,"h":467.28,"l":457.99,"c":461.24,"v":773300},{"d":"2025-09-17","o":455.76,"h":463.88,"l":450.7,"c":451.73,"v":1445600},{"d":"2025-09-18","o":454,"h":456.94,"l":443.75,"c":452.17,"v":1061000},{"d":"2025-09-19","o":457.68,"h":457.68,"l":450.72,"c":453.56,"v":1713300},{"d":"2025-09-22","o":453.56,"h":462.88,"l":450.23,"c":458.92,"v":971800},{"d":"2025-09-23","o":452.83,"h":457.47,"l":450.5,"c":454.41,"v":1024600},{"d":"2025-09-24","o":454.35,"h":462.69,"l":450.97,"c":458.37,"v":976000},{"d":"2025-09-25","o":457.03,"h":459,"l":446.42,"c":449.58,"v":685300},{"d":"2025-09-26","o":453.05,"h":453.05,"l":442.51,"c":446.4,"v":813000},{"d":"2025-09-29","o":448,"h":451.63,"l":446.3,"c":447.49,"v":719000},{"d":"2025-09-30","o":445.22,"h":459.3,"l":445.22,"c":456,"v":1379500},{"d":"2025-10-01","o":456,"h":467.42,"l":453.31,"c":460.65,"v":1370000},{"d":"2025-10-02","o":457.64,"h":461.53,"l":446.18,"c":460.99,"v":1269200},{"d":"2025-10-03","o":465.01,"h":465.01,"l":448.47,"c":456.35,"v":969100},{"d":"2025-10-06","o":458.69,"h":458.69,"l":449.92,"c":452,"v":918500},{"d":"2025-10-07","o":456.94,"h":462.63,"l":448.95,"c":459.58,"v":791800},{"d":"2025-10-08","o":464.46,"h":464.46,"l":449.72,"c":450.68,"v":929800},{"d":"2025-10-09","o":451,"h":459.57,"l":448.83,"c":456.95,"v":1052000},{"d":"2025-10-10","o":460.28,"h":460.6,"l":451,"c":460.46,"v":937000},{"d":"2025-10-13","o":456.13,"h":473.65,"l":453.83,"c":464.95,"v":1579100},{"d":"2025-10-14","o":462.13,"h":479.69,"l":457.73,"c":469.36,"v":1435700},{"d":"2025-10-15","o":469.19,"h":485.28,"l":467.5,"c":470.27,"v":1475400},{"d":"2025-10-16","o":474.39,"h":488.39,"l":470.46,"c":481.07,"v":964700},{"d":"2025-10-17","o":481.65,"h":492.62,"l":476.44,"c":481.67,"v":1029200},{"d":"2025-10-20","o":476.82,"h":495.55,"l":476.82,"c":491.22,"v":950000},{"d":"2025-10-21","o":488.42,"h":490.05,"l":471.4,"c":474,"v":826200},{"d":"2025-10-22","o":477.66,"h":480.53,"l":461.21,"c":464.9,"v":950000},{"d":"2025-10-23","o":464.71,"h":468.86,"l":456.9,"c":464,"v":683300},{"d":"2025-10-24","o":468.68,"h":469.29,"l":459.38,"c":463.43,"v":771300},{"d":"2025-10-27","o":465.56,"h":485.36,"l":465.55,"c":478.58,"v":1174500},{"d":"2025-10-28","o":476.5,"h":484.61,"l":473.29,"c":475.91,"v":836300},{"d":"2025-10-29","o":475.19,"h":482.73,"l":467.09,"c":481.59,"v":1360100},{"d":"2025-10-30","o":450,"h":472.36,"l":436.51,"c":449.56,"v":2313900},{"d":"2025-10-31","o":449,"h":459.77,"l":441.22,"c":456.04,"v":1817600},{"d":"2025-11-03","o":454.58,"h":457.26,"l":429.6,"c":434.07,"v":1556500},{"d":"2025-11-04","o":429.9,"h":431.5,"l":421.83,"c":423.47,"v":1170100},{"d":"2025-11-05","o":422.11,"h":438.53,"l":417,"c":434.56,"v":974500},{"d":"2025-11-06","o":431.78,"h":445.5,"l":429,"c":440.49,"v":700500},{"d":"2025-11-07","o":437.81,"h":443.69,"l":430.84,"c":442.7,"v":822600},{"d":"2025-11-10","o":445,"h":449.68,"l":440.93,"c":441.7,"v":739000},{"d":"2025-11-11","o":443.53,"h":455.2,"l":441.21,"c":451.95,"v":981700},{"d":"2025-11-12","o":450.63,"h":459.27,"l":446.71,"c":452.74,"v":937700},{"d":"2025-11-13","o":450.67,"h":456.14,"l":447.12,"c":453.97,"v":798900},{"d":"2025-11-14","o":453.87,"h":461.96,"l":448.28,"c":449.16,"v":968500},{"d":"2025-11-17","o":449,"h":463.92,"l":449,"c":460.54,"v":962100},{"d":"2025-11-18","o":458.15,"h":469.11,"l":456.27,"c":462.3,"v":668600},{"d":"2025-11-19","o":462.27,"h":465.32,"l":456.9,"c":460.76,"v":893800},{"d":"2025-11-20","o":463.32,"h":467.73,"l":445.34,"c":445.79,"v":787600},{"d":"2025-11-21","o":448.23,"h":449.53,"l":433.5,"c":436.38,"v":1298000},{"d":"2025-11-24","o":439.46,"h":444.67,"l":420.3,"c":434.23,"v":1750400},{"d":"2025-11-25","o":436.84,"h":441.82,"l":428.57,"c":429.8,"v":1009200},{"d":"2025-11-26","o":432.87,"h":447.69,"l":430.27,"c":445.12,"v":908200},{"d":"2025-11-28","o":448.18,"h":455.76,"l":444.43,"c":451.23,"v":563900},{"d":"2025-12-01","o":450,"h":462.93,"l":448.27,"c":454.56,"v":1070600},{"d":"2025-12-02","o":453.9,"h":472.48,"l":453.01,"c":464.93,"v":1204100},{"d":"2025-12-03","o":466.49,"h":479.79,"l":460.41,"c":473.29,"v":1092900},{"d":"2025-12-04","o":472.67,"h":477.06,"l":463.03,"c":465.34,"v":984000},{"d":"2025-12-05","o":468.29,"h":473.5,"l":455.32,"c":458.12,"v":627300},{"d":"2025-12-08","o":447,"h":449.78,"l":423.45,"c":430.02,"v":2411600},{"d":"2025-12-09","o":430.45,"h":433.31,"l":412.31,"c":415.21,"v":1610500},{"d":"2025-12-10","o":416.54,"h":417,"l":403.8,"c":404.46,"v":1188900},{"d":"2025-12-11","o":403.36,"h":414.22,"l":402.22,"c":412.63,"v":1284800},{"d":"2025-12-12","o":408.86,"h":410.04,"l":387.03,"c":397.55,"v":1659000},{"d":"2025-12-15","o":394.22,"h":402.33,"l":390,"c":391.5,"v":1483300},{"d":"2025-12-16","o":390.65,"h":399.64,"l":388.54,"c":391.17,"v":1345500},{"d":"2025-12-17","o":394.18,"h":400.24,"l":389,"c":392.1,"v":1041500},{"d":"2025-12-18","o":394.49,"h":404.19,"l":391.51,"c":396.04,"v":1715000},{"d":"2025-12-19","o":399.11,"h":408.15,"l":395.97,"c":400.23,"v":12576500},{"d":"2025-12-22","o":409.6,"h":413.59,"l":403.2,"c":407.73,"v":1053000},{"d":"2025-12-23","o":404.72,"h":407.43,"l":395.99,"c":398.7,"v":792300},{"d":"2025-12-24","o":395.99,"h":401.47,"l":395.05,"c":400.69,"v":408200},{"d":"2025-12-26","o":404.58,"h":404.58,"l":397.31,"c":400.59,"v":401500},{"d":"2025-12-29","o":400.1,"h":402.72,"l":397.05,"c":398.82,"v":638400},{"d":"2025-12-30","o":394.81,"h":398.4,"l":393.64,"c":397.25,"v":504800},{"d":"2025-12-31","o":397.25,"h":402.44,"l":397.25,"c":397.65,"v":768900},{"d":"2026-01-02","o":399.34,"h":407.22,"l":396.08,"c":400.17,"v":730500},{"d":"2026-01-05","o":397.57,"h":400,"l":383.84,"c":397.83,"v":1093900},{"d":"2026-01-06","o":396.23,"h":409.18,"l":384.42,"c":406.4,"v":1612900},{"d":"2026-01-07","o":405.51,"h":427.05,"l":405.51,"c":422.5,"v":1426100},{"d":"2026-01-08","o":420.18,"h":425.19,"l":393.48,"c":399.4,"v":1400700},{"d":"2026-01-09","o":399.4,"h":409.58,"l":392.56,"c":398.29,"v":1440200},{"d":"2026-01-12","o":377.82,"h":378.61,"l":353.52,"c":370.91,"v":3808000},{"d":"2026-01-13","o":369.1,"h":376.88,"l":366.92,"c":369.96,"v":1625700},{"d":"2026-01-14","o":369.95,"h":371.71,"l":359.95,"c":366.86,"v":1250000},{"d":"2026-01-15","o":368.54,"h":372.82,"l":356.83,"c":359.26,"v":911200},{"d":"2026-01-16","o":362.29,"h":367.2,"l":355.46,"c":359.27,"v":1527400},{"d":"2026-01-20","o":350.7,"h":355.74,"l":347.77,"c":355.53,"v":1722600},{"d":"2026-01-21","o":353.01,"h":366,"l":351.55,"c":365.46,"v":1523500},{"d":"2026-01-22","o":365.5,"h":376.87,"l":363.36,"c":370,"v":1875400},{"d":"2026-01-23","o":368.2,"h":371.33,"l":356.72,"c":357.98,"v":1636800},{"d":"2026-01-26","o":357.98,"h":364.07,"l":352.5,"c":361.35,"v":936400},{"d":"2026-01-27","o":361.55,"h":368.07,"l":354.69,"c":354.75,"v":988100},{"d":"2026-01-28","o":353.66,"h":356.84,"l":348,"c":349.58,"v":1099000},{"d":"2026-01-29","o":349.37,"h":350.34,"l":345.01,"c":346.79,"v":1681900},{"d":"2026-01-30","o":343.1,"h":346.5,"l":336.39,"c":338.06,"v":1648500},{"d":"2026-02-02","o":337.42,"h":342.33,"l":333,"c":339.11,"v":1911100},{"d":"2026-02-03","o":338.49,"h":352.82,"l":337.59,"c":351.8,"v":2152900},{"d":"2026-02-04","o":354,"h":355.49,"l":347.08,"c":351.96,"v":1779400},{"d":"2026-02-05","o":350.5,"h":350.5,"l":327.27,"c":331.24,"v":2620900},{"d":"2026-02-06","o":331.61,"h":340.07,"l":326.51,"c":328.16,"v":1476700},{"d":"2026-02-09","o":325.49,"h":329.92,"l":319.26,"c":320,"v":1391900},{"d":"2026-02-10","o":322.68,"h":325.98,"l":317.89,"c":322.98,"v":1865600},{"d":"2026-02-11","o":322.14,"h":325.04,"l":317.8,"c":322.28,"v":1582000},{"d":"2026-02-12","o":314.42,"h":315.51,"l":298,"c":308.48,"v":2897400},{"d":"2026-02-13","o":302.55,"h":318.44,"l":302.55,"c":314.4,"v":1476300},{"d":"2026-02-17","o":316.8,"h":336.21,"l":315.63,"c":332.61,"v":1516400},{"d":"2026-02-18","o":328.86,"h":335.8,"l":324.53,"c":332.68,"v":1151200},{"d":"2026-02-19","o":332.24,"h":339.61,"l":326.33,"c":339.37,"v":1152700},{"d":"2026-02-20","o":336.58,"h":345.9,"l":335.83,"c":336.19,"v":1375300},{"d":"2026-02-23","o":335.73,"h":341.39,"l":326.76,"c":329.35,"v":792000},{"d":"2026-02-24","o":328.22,"h":333.07,"l":324.48,"c":332.85,"v":791600},{"d":"2026-02-25","o":332.76,"h":334.42,"l":325.24,"c":327.36,"v":751700},{"d":"2026-02-26","o":328.67,"h":333.47,"l":322,"c":331.24,"v":880300},{"d":"2026-02-27","o":331.24,"h":334.8,"l":328.39,"c":332.92,"v":1569800},{"d":"2026-03-02","o":329.41,"h":334.42,"l":323.16,"c":325.07,"v":1302300},{"d":"2026-03-03","o":321.37,"h":324.06,"l":315.2,"c":318.65,"v":947600},{"d":"2026-03-04","o":319.2,"h":328,"l":317.25,"c":327.3,"v":931100},{"d":"2026-03-05","o":323.69,"h":328.28,"l":319.51,"c":320.51,"v":1215100},{"d":"2026-03-06","o":317.73,"h":321.17,"l":312.09,"c":320.66,"v":996400},{"d":"2026-03-09","o":317.25,"h":323.68,"l":313.12,"c":323.59,"v":1081100},{"d":"2026-03-10","o":325.6,"h":326.18,"l":317.03,"c":322.38,"v":1169400},{"d":"2026-03-11","o":322,"h":323.71,"l":317.75,"c":320.43,"v":906600},{"d":"2026-03-12","o":320.53,"h":321,"l":309.61,"c":317.23,"v":1247300},{"d":"2026-03-13","o":319,"h":319.5,"l":309.92,"c":313.41,"v":829200},{"d":"2026-03-16","o":311.22,"h":319.55,"l":311.22,"c":318.91,"v":1247500},{"d":"2026-03-17","o":319.63,"h":326.96,"l":317.53,"c":320.42,"v":1796900},{"d":"2026-03-18","o":317.5,"h":319.27,"l":312.58,"c":314.8,"v":1077700},{"d":"2026-03-19","o":316.42,"h":317.61,"l":309.73,"c":311.1,"v":663600},{"d":"2026-03-20","o":311.05,"h":322.43,"l":311.05,"c":312.17,"v":2050800},{"d":"2026-03-23","o":320.77,"h":323.23,"l":304.38,"c":306.66,"v":1378700},{"d":"2026-03-24","o":303.42,"h":308.91,"l":299.62,"c":308.05,"v":1497300},{"d":"2026-03-25","o":313.34,"h":329.48,"l":311.71,"c":328.7,"v":1139600},{"d":"2026-03-26","o":328.9,"h":332.81,"l":327.69,"c":328.16,"v":1119700},{"d":"2026-03-27","o":327.1,"h":329.69,"l":316.85,"c":317.36,"v":815900},{"d":"2026-03-30","o":319.32,"h":321.76,"l":314.21,"c":316.09,"v":1223900},{"d":"2026-03-31","o":319.06,"h":332.45,"l":319.03,"c":330.87,"v":1351912},{"d":"2026-04-01","o":331.82,"h":335.48,"l":327.59,"c":328.73,"v":646782},{"d":"2026-04-02","o":323.03,"h":325.48,"l":316,"c":318.85,"v":872457},{"d":"2026-04-06","o":320.1,"h":335.58,"l":320.32,"c":330.34,"v":1206359},{"d":"2026-04-07","o":319.48,"h":322.35,"l":313.54,"c":319.52,"v":1287838},{"d":"2026-04-08","o":327.49,"h":330.3,"l":324.44,"c":327.25,"v":954001},{"d":"2026-04-09","o":325.67,"h":326.9,"l":318.77,"c":321.28,"v":1021712},{"d":"2026-04-10","o":323.48,"h":328.89,"l":317.53,"c":322.11,"v":691242},{"d":"2026-04-13","o":320.66,"h":333.55,"l":318.99,"c":333,"v":932170},{"d":"2026-04-14","o":330.81,"h":343.36,"l":330.81,"c":339.41,"v":1121737},{"d":"2026-04-15","o":342,"h":342.23,"l":331.02,"c":333.39,"v":699017},{"d":"2026-04-16","o":333.39,"h":333.39,"l":318.93,"c":320.13,"v":953479},{"d":"2026-04-17","o":326.09,"h":326.53,"l":306.04,"c":309.66,"v":1495056},{"d":"2026-04-20","o":306.56,"h":312.25,"l":305.21,"c":310.94,"v":911222},{"d":"2026-04-21","o":307.32,"h":310.49,"l":301.63,"c":308.43,"v":1410837},{"d":"2026-04-22","o":308.46,"h":312.69,"l":307.85,"c":310.58,"v":945487},{"d":"2026-04-23","o":313.59,"h":315.83,"l":310.79,"c":313.79,"v":586006},{"d":"2026-04-24","o":309.91,"h":311.1,"l":302.9,"c":305.54,"v":817016},{"d":"2026-04-27","o":303.87,"h":314.65,"l":303.87,"c":308.51,"v":1058951},{"d":"2026-04-28","o":308.97,"h":314.17,"l":301.8,"c":302.11,"v":980150},{"d":"2026-04-29","o":300.51,"h":304.22,"l":294.06,"c":301.19,"v":1569230},{"d":"2026-04-30","o":307.48,"h":317.55,"l":287,"c":309.49,"v":2191531},{"d":"2026-05-01","o":308.85,"h":311.88,"l":295.79,"c":296.11,"v":1115819},{"d":"2026-05-04","o":298,"h":300.49,"l":288.05,"c":297.92,"v":1590457},{"d":"2026-05-05","o":297.81,"h":302.67,"l":295.02,"c":301.11,"v":602091},{"d":"2026-05-06","o":301.58,"h":306.03,"l":298.96,"c":303,"v":1012314},{"d":"2026-05-07","o":300.55,"h":303.46,"l":293.78,"c":295.91,"v":1110396},{"d":"2026-05-08","o":295.95,"h":300.17,"l":293.06,"c":295.05,"v":916047},{"d":"2026-05-11","o":294.15,"h":296.37,"l":284.28,"c":284.84,"v":1227194},{"d":"2026-05-12","o":288.66,"h":295.86,"l":286.73,"c":292.03,"v":826074},{"d":"2026-05-13","o":290.7,"h":298.38,"l":288.56,"c":291.48,"v":949183},{"d":"2026-05-14","o":290.72,"h":297,"l":287.51,"c":293.45,"v":862923},{"d":"2026-05-15","o":294.78,"h":298,"l":286.76,"c":286.98,"v":1149365},{"d":"2026-05-18","o":287.14,"h":291.97,"l":285.26,"c":286.27,"v":873351},{"d":"2026-05-19","o":284.38,"h":294.93,"l":284.38,"c":294.3,"v":721757}]