[{"d":"1997-11-21","o":17.17,"h":17.96,"l":17.17,"c":17.67,"v":4724850},{"d":"1997-11-24","o":17.58,"h":17.58,"l":17.33,"c":17.33,"v":714150},{"d":"1997-11-25","o":17.33,"h":17.42,"l":17.33,"c":17.33,"v":347700},{"d":"1997-11-26","o":17.33,"h":17.42,"l":16.25,"c":16.29,"v":939600},{"d":"1997-11-28","o":16.33,"h":16.67,"l":16.33,"c":16.67,"v":67050},{"d":"1997-12-01","o":16.71,"h":17.17,"l":16.67,"c":16.92,"v":411450},{"d":"1997-12-02","o":16.88,"h":16.88,"l":16.33,"c":16.46,"v":246900},{"d":"1997-12-03","o":16.21,"h":16.33,"l":15.92,"c":16.17,"v":714900},{"d":"1997-12-04","o":16.17,"h":16.17,"l":15.96,"c":16,"v":331800},{"d":"1997-12-05","o":16,"h":16.08,"l":15.96,"c":16,"v":173100},{"d":"1997-12-08","o":16.08,"h":16.17,"l":16,"c":16.17,"v":143550},{"d":"1997-12-09","o":16.12,"h":16.75,"l":16.12,"c":16.58,"v":222450},{"d":"1997-12-10","o":16.58,"h":16.75,"l":16.38,"c":16.67,"v":232050},{"d":"1997-12-11","o":16.58,"h":16.62,"l":16.38,"c":16.62,"v":52950},{"d":"1997-12-12","o":16.54,"h":16.75,"l":16.46,"c":16.46,"v":176700},{"d":"1997-12-15","o":16.5,"h":16.62,"l":16.33,"c":16.58,"v":118350},{"d":"1997-12-16","o":16.75,"h":17.5,"l":16.75,"c":17.5,"v":450150},{"d":"1997-12-17","o":17.62,"h":18.54,"l":17.58,"c":18.54,"v":417150},{"d":"1997-12-18","o":18.5,"h":19.33,"l":18.46,"c":19.33,"v":86250},{"d":"1997-12-19","o":19.42,"h":19.71,"l":19.33,"c":19.71,"v":93450},{"d":"1997-12-22","o":19.62,"h":19.62,"l":18.92,"c":19.33,"v":117300},{"d":"1997-12-23","o":20.08,"h":20.12,"l":19.92,"c":19.92,"v":207150},{"d":"1997-12-24","o":19.75,"h":19.75,"l":19,"c":19.25,"v":32250},{"d":"1997-12-26","o":19.17,"h":19.5,"l":19.08,"c":19.42,"v":8250},{"d":"1997-12-29","o":19.33,"h":19.33,"l":18.42,"c":18.42,"v":22950},{"d":"1997-12-30","o":18.42,"h":19.17,"l":18.42,"c":19.17,"v":120600},{"d":"1997-12-31","o":19.17,"h":19.42,"l":19.17,"c":19.33,"v":75450},{"d":"1998-01-02","o":19.08,"h":19.21,"l":18.88,"c":19.21,"v":34050},{"d":"1998-01-05","o":19.29,"h":19.54,"l":18.92,"c":19.29,"v":99750},{"d":"1998-01-06","o":19.17,"h":19.54,"l":19,"c":19.29,"v":35100},{"d":"1998-01-07","o":19.21,"h":19.21,"l":18.17,"c":18.17,"v":35700},{"d":"1998-01-08","o":18.17,"h":18.92,"l":18.17,"c":18.38,"v":41250},{"d":"1998-01-09","o":18.33,"h":18.33,"l":18.08,"c":18.29,"v":35100},{"d":"1998-01-12","o":18.12,"h":18.42,"l":18.08,"c":18.42,"v":19350},{"d":"1998-01-13","o":18.42,"h":18.96,"l":18.42,"c":18.88,"v":78900},{"d":"1998-01-14","o":18.96,"h":19.25,"l":18.79,"c":19.25,"v":92850},{"d":"1998-01-15","o":19.25,"h":19.67,"l":19.12,"c":19.67,"v":82950},{"d":"1998-01-16","o":19.62,"h":19.96,"l":19.58,"c":19.67,"v":29400},{"d":"1998-01-20","o":19.75,"h":20.17,"l":19.75,"c":20.17,"v":9300},{"d":"1998-01-21","o":20.17,"h":20.25,"l":19.96,"c":20.17,"v":60450},{"d":"1998-01-22","o":20.04,"h":20.08,"l":20,"c":20.04,"v":25950},{"d":"1998-01-23","o":20.04,"h":20.08,"l":20.04,"c":20.04,"v":210600},{"d":"1998-01-26","o":20.21,"h":20.21,"l":20,"c":20.08,"v":94050},{"d":"1998-01-27","o":20.04,"h":20.04,"l":19.83,"c":19.83,"v":173850},{"d":"1998-01-28","o":19.96,"h":19.96,"l":19.83,"c":19.83,"v":96300},{"d":"1998-01-29","o":19.83,"h":20.08,"l":19.75,"c":20.04,"v":37050},{"d":"1998-01-30","o":20.12,"h":20.29,"l":20.08,"c":20.12,"v":12150},{"d":"1998-02-02","o":20.17,"h":20.67,"l":20.17,"c":20.5,"v":41550},{"d":"1998-02-03","o":20.75,"h":21,"l":20.75,"c":21,"v":7500},{"d":"1998-02-04","o":20.88,"h":21.25,"l":20.88,"c":21.25,"v":17250},{"d":"1998-02-05","o":21.42,"h":21.67,"l":21.42,"c":21.67,"v":21000},{"d":"1998-02-06","o":21.67,"h":21.67,"l":21.58,"c":21.62,"v":48750},{"d":"1998-02-09","o":21.54,"h":21.58,"l":21.42,"c":21.5,"v":3750},{"d":"1998-02-10","o":21.42,"h":21.83,"l":21.33,"c":21.54,"v":24600},{"d":"1998-02-11","o":21.62,"h":21.75,"l":21.33,"c":21.33,"v":103800},{"d":"1998-02-12","o":21.42,"h":21.67,"l":21,"c":21.04,"v":41550},{"d":"1998-02-13","o":21.12,"h":21.42,"l":21.12,"c":21.21,"v":43350},{"d":"1998-02-17","o":21.21,"h":21.58,"l":21.21,"c":21.58,"v":42450},{"d":"1998-02-18","o":21.58,"h":21.62,"l":21.5,"c":21.58,"v":67800},{"d":"1998-02-19","o":21.54,"h":22,"l":21.5,"c":22,"v":32700},{"d":"1998-02-20","o":22,"h":23.33,"l":21.92,"c":23.33,"v":71700},{"d":"1998-02-23","o":23.33,"h":23.62,"l":23.29,"c":23.58,"v":253800},{"d":"1998-02-24","o":23.67,"h":24.33,"l":23.62,"c":24.29,"v":47550},{"d":"1998-02-25","o":24.25,"h":24.33,"l":24.21,"c":24.29,"v":13800},{"d":"1998-02-26","o":24.25,"h":24.67,"l":24.25,"c":24.58,"v":20550},{"d":"1998-02-27","o":24.79,"h":25.29,"l":24.5,"c":24.67,"v":69150},{"d":"1998-03-02","o":24.5,"h":24.62,"l":24.42,"c":24.62,"v":11250},{"d":"1998-03-03","o":24.58,"h":24.58,"l":24.29,"c":24.42,"v":20400},{"d":"1998-03-04","o":24.42,"h":24.67,"l":24.33,"c":24.67,"v":15150},{"d":"1998-03-05","o":24.33,"h":24.33,"l":23.92,"c":24.17,"v":25950},{"d":"1998-03-06","o":24.08,"h":24.79,"l":24.08,"c":24.79,"v":7500},{"d":"1998-03-09","o":24.67,"h":24.67,"l":24.38,"c":24.38,"v":25650},{"d":"1998-03-10","o":24.46,"h":24.58,"l":24.38,"c":24.58,"v":7050},{"d":"1998-03-11","o":24.58,"h":24.67,"l":24.42,"c":24.42,"v":6300},{"d":"1998-03-12","o":24.67,"h":24.71,"l":24.46,"c":24.46,"v":8100},{"d":"1998-03-13","o":24.33,"h":24.79,"l":24.33,"c":24.75,"v":21900},{"d":"1998-03-16","o":24.75,"h":24.75,"l":24.62,"c":24.62,"v":6150},{"d":"1998-03-17","o":24.5,"h":24.62,"l":24.46,"c":24.5,"v":5700},{"d":"1998-03-18","o":24.5,"h":24.54,"l":24.42,"c":24.5,"v":3750},{"d":"1998-03-19","o":24.38,"h":24.38,"l":24.21,"c":24.38,"v":6150},{"d":"1998-03-20","o":24.25,"h":24.25,"l":23.71,"c":23.71,"v":12900},{"d":"1998-03-23","o":23.54,"h":23.54,"l":23,"c":23,"v":13650},{"d":"1998-03-24","o":22.92,"h":23.29,"l":22.71,"c":23.21,"v":23550},{"d":"1998-03-25","o":23.33,"h":23.67,"l":23.33,"c":23.67,"v":13800},{"d":"1998-03-26","o":23.67,"h":23.88,"l":23.67,"c":23.83,"v":3000},{"d":"1998-03-27","o":24,"h":24.12,"l":23.54,"c":23.62,"v":14400},{"d":"1998-03-30","o":23.71,"h":23.75,"l":23.17,"c":23.25,"v":106650},{"d":"1998-03-31","o":23.08,"h":23.33,"l":23.08,"c":23.25,"v":96000},{"d":"1998-04-01","o":23.33,"h":23.33,"l":23.04,"c":23.25,"v":39900},{"d":"1998-04-02","o":23.29,"h":23.5,"l":23.08,"c":23.5,"v":106500},{"d":"1998-04-03","o":23.71,"h":24.46,"l":23.71,"c":24.33,"v":49650},{"d":"1998-04-06","o":24.42,"h":24.46,"l":24.12,"c":24.12,"v":27450},{"d":"1998-04-07","o":24,"h":24.17,"l":23.58,"c":23.58,"v":19650},{"d":"1998-04-08","o":23.58,"h":23.58,"l":23,"c":23.17,"v":29100},{"d":"1998-04-09","o":23.17,"h":23.17,"l":22.83,"c":23.04,"v":166650},{"d":"1998-04-13","o":23.12,"h":23.42,"l":23.12,"c":23.42,"v":24150},{"d":"1998-04-14","o":23.46,"h":23.46,"l":23.29,"c":23.42,"v":143400},{"d":"1998-04-15","o":23.33,"h":23.42,"l":23.29,"c":23.33,"v":51150},{"d":"1998-04-16","o":23.21,"h":23.25,"l":22.92,"c":23.08,"v":70800},{"d":"1998-04-17","o":23.08,"h":23.46,"l":23,"c":23.46,"v":135300},{"d":"1998-04-20","o":23.5,"h":24.25,"l":23.5,"c":23.88,"v":18750},{"d":"1998-04-21","o":23.83,"h":24.33,"l":23.83,"c":24.29,"v":38250},{"d":"1998-04-22","o":24.62,"h":25.17,"l":24.62,"c":25.17,"v":37950},{"d":"1998-04-23","o":25.17,"h":25.33,"l":25.17,"c":25.33,"v":36150},{"d":"1998-04-24","o":25.33,"h":25.75,"l":25.33,"c":25.67,"v":22050},{"d":"1998-04-27","o":25.54,"h":25.54,"l":24.46,"c":24.58,"v":25200},{"d":"1998-04-28","o":24.58,"h":25.08,"l":24.58,"c":24.67,"v":79800},{"d":"1998-04-29","o":24.67,"h":24.67,"l":23.33,"c":24.08,"v":87150},{"d":"1998-04-30","o":24.17,"h":24.75,"l":24.17,"c":24.75,"v":323400},{"d":"1998-05-01","o":24.83,"h":25.83,"l":24.83,"c":25.83,"v":41400},{"d":"1998-05-04","o":25.67,"h":26.25,"l":25.5,"c":26,"v":53550},{"d":"1998-05-05","o":26.17,"h":26.33,"l":26,"c":26.12,"v":23700},{"d":"1998-05-06","o":26.21,"h":26.21,"l":26,"c":26,"v":7500},{"d":"1998-05-07","o":26,"h":26.25,"l":26,"c":26,"v":71250},{"d":"1998-05-08","o":25.92,"h":25.92,"l":25.88,"c":25.88,"v":13800},{"d":"1998-05-11","o":25.88,"h":25.88,"l":25.12,"c":25.29,"v":58200},{"d":"1998-05-12","o":25.25,"h":25.38,"l":25.25,"c":25.38,"v":25050},{"d":"1998-05-13","o":25.25,"h":25.25,"l":25.04,"c":25.25,"v":9450},{"d":"1998-05-14","o":25.29,"h":25.29,"l":25.25,"c":25.29,"v":4050},{"d":"1998-05-15","o":25.33,"h":25.33,"l":24.67,"c":24.71,"v":90600},{"d":"1998-05-18","o":24.58,"h":24.62,"l":24.46,"c":24.58,"v":16500},{"d":"1998-05-19","o":24.67,"h":24.67,"l":24.38,"c":24.62,"v":59850},{"d":"1998-05-20","o":24.62,"h":24.62,"l":23.96,"c":24.33,"v":21900},{"d":"1998-05-21","o":24.33,"h":24.33,"l":24,"c":24.29,"v":33450},{"d":"1998-05-22","o":24.33,"h":24.33,"l":24,"c":24.04,"v":22200},{"d":"1998-05-26","o":24.12,"h":25.21,"l":23.96,"c":25.21,"v":37650},{"d":"1998-05-27","o":24.96,"h":25.25,"l":24.75,"c":25.25,"v":46650},{"d":"1998-05-28","o":25.04,"h":25.04,"l":23.58,"c":24,"v":87900},{"d":"1998-05-29","o":23.96,"h":23.96,"l":23.83,"c":23.88,"v":74100},{"d":"1998-06-01","o":23.83,"h":23.96,"l":23.58,"c":23.67,"v":51600},{"d":"1998-06-02","o":23.67,"h":23.67,"l":23.38,"c":23.5,"v":20850},{"d":"1998-06-03","o":23.5,"h":23.54,"l":23.25,"c":23.25,"v":68550},{"d":"1998-06-04","o":23.17,"h":23.21,"l":23,"c":23.21,"v":17700},{"d":"1998-06-05","o":23.21,"h":23.25,"l":23.08,"c":23.12,"v":54900},{"d":"1998-06-08","o":23.12,"h":23.12,"l":22.92,"c":23,"v":18000},{"d":"1998-06-09","o":23,"h":23,"l":22.67,"c":22.88,"v":44700},{"d":"1998-06-10","o":22.71,"h":22.75,"l":22.62,"c":22.71,"v":21600},{"d":"1998-06-11","o":22.71,"h":23.33,"l":22.62,"c":23.29,"v":143250},{"d":"1998-06-12","o":23.33,"h":23.71,"l":23.33,"c":23.62,"v":62100},{"d":"1998-06-15","o":23.62,"h":23.67,"l":23.38,"c":23.67,"v":35400},{"d":"1998-06-16","o":23.67,"h":23.88,"l":23.46,"c":23.67,"v":157950},{"d":"1998-06-17","o":23.67,"h":23.67,"l":23.33,"c":23.54,"v":107550},{"d":"1998-06-18","o":23.5,"h":23.58,"l":23.33,"c":23.58,"v":32550},{"d":"1998-06-19","o":23.58,"h":24.29,"l":23.54,"c":24.29,"v":84450},{"d":"1998-06-22","o":24.17,"h":24.25,"l":23.92,"c":24,"v":41700},{"d":"1998-06-23","o":23.88,"h":24.25,"l":23.88,"c":24.21,"v":22350},{"d":"1998-06-24","o":24.21,"h":24.54,"l":24.21,"c":24.54,"v":75600},{"d":"1998-06-25","o":24.54,"h":24.54,"l":23.88,"c":24.5,"v":46500},{"d":"1998-06-26","o":24.54,"h":24.75,"l":24.46,"c":24.75,"v":23550},{"d":"1998-06-29","o":24.73,"h":25.17,"l":24.71,"c":25.17,"v":40050},{"d":"1998-06-30","o":25.17,"h":25.17,"l":24.75,"c":24.75,"v":124500},{"d":"1998-07-01","o":24.88,"h":24.96,"l":24.54,"c":24.96,"v":18300},{"d":"1998-07-02","o":25.08,"h":25.08,"l":22.83,"c":23.54,"v":52950},{"d":"1998-07-06","o":23.17,"h":23.58,"l":22.83,"c":23.04,"v":74100},{"d":"1998-07-07","o":23.17,"h":23.42,"l":22.92,"c":23.33,"v":41100},{"d":"1998-07-08","o":23.38,"h":23.38,"l":22.29,"c":22.54,"v":51300},{"d":"1998-07-09","o":22.58,"h":22.58,"l":22.21,"c":22.29,"v":73200},{"d":"1998-07-10","o":22.33,"h":22.33,"l":21.5,"c":21.67,"v":39150},{"d":"1998-07-13","o":21.71,"h":21.92,"l":21.67,"c":21.83,"v":99300},{"d":"1998-07-14","o":21.88,"h":22.75,"l":21.67,"c":22.75,"v":77700},{"d":"1998-07-15","o":22.79,"h":23.58,"l":22.75,"c":23.29,"v":46800},{"d":"1998-07-16","o":23.25,"h":23.67,"l":23,"c":23.67,"v":67500},{"d":"1998-07-17","o":23.75,"h":23.79,"l":23.62,"c":23.71,"v":7650},{"d":"1998-07-20","o":23.62,"h":24.12,"l":23.62,"c":24.12,"v":22500},{"d":"1998-07-21","o":24.08,"h":24.17,"l":23.79,"c":23.96,"v":95400},{"d":"1998-07-22","o":23.88,"h":24.96,"l":23.42,"c":24,"v":63150},{"d":"1998-07-23","o":23.92,"h":24.21,"l":23.92,"c":24.08,"v":38700},{"d":"1998-07-24","o":24.08,"h":24.08,"l":23.92,"c":23.96,"v":75000},{"d":"1998-07-27","o":23.83,"h":23.83,"l":22.54,"c":22.62,"v":82350},{"d":"1998-07-28","o":22.5,"h":22.58,"l":22.17,"c":22.21,"v":41250},{"d":"1998-07-29","o":22.12,"h":22.12,"l":22,"c":22.04,"v":18750},{"d":"1998-07-30","o":22,"h":22.54,"l":22,"c":22.54,"v":46200},{"d":"1998-07-31","o":22.62,"h":22.62,"l":21.75,"c":21.79,"v":19650},{"d":"1998-08-03","o":21.71,"h":21.92,"l":20.96,"c":21.88,"v":19950},{"d":"1998-08-04","o":21.83,"h":22,"l":21.5,"c":21.88,"v":29250},{"d":"1998-08-05","o":21.79,"h":21.79,"l":19.96,"c":20.42,"v":75000},{"d":"1998-08-06","o":20.54,"h":20.75,"l":20.54,"c":20.62,"v":32400},{"d":"1998-08-07","o":20.67,"h":20.67,"l":20.08,"c":20.5,"v":103050},{"d":"1998-08-10","o":20.5,"h":20.92,"l":20.5,"c":20.79,"v":9150},{"d":"1998-08-11","o":20.71,"h":20.71,"l":19.33,"c":19.33,"v":88200},{"d":"1998-08-12","o":19.5,"h":19.62,"l":18.79,"c":18.79,"v":54600},{"d":"1998-08-13","o":18.79,"h":18.79,"l":17.17,"c":17.96,"v":76800},{"d":"1998-08-14","o":17.96,"h":18.04,"l":15.83,"c":15.83,"v":96000},{"d":"1998-08-17","o":16.58,"h":17.21,"l":16.42,"c":16.67,"v":243900},{"d":"1998-08-18","o":16.67,"h":17.29,"l":16.67,"c":17.08,"v":96450},{"d":"1998-08-19","o":17.21,"h":17.21,"l":15.58,"c":16.33,"v":78000},{"d":"1998-08-20","o":16.29,"h":16.62,"l":15.75,"c":16.04,"v":33600},{"d":"1998-08-21","o":15.83,"h":16.62,"l":14.92,"c":16.17,"v":114450},{"d":"1998-08-24","o":16.04,"h":16.29,"l":15.88,"c":16,"v":29550},{"d":"1998-08-25","o":15.96,"h":16.33,"l":15.96,"c":16.33,"v":69600},{"d":"1998-08-26","o":15.92,"h":16.04,"l":15.75,"c":16,"v":377100},{"d":"1998-08-27","o":15.96,"h":15.96,"l":15.62,"c":15.71,"v":31200},{"d":"1998-08-28","o":15.67,"h":15.67,"l":14.42,"c":14.62,"v":319200},{"d":"1998-08-31","o":14.67,"h":14.67,"l":11.79,"c":11.83,"v":194400},{"d":"1998-09-01","o":11.33,"h":12.17,"l":11.33,"c":12,"v":252300},{"d":"1998-09-02","o":12.17,"h":12.33,"l":11.79,"c":11.92,"v":22650},{"d":"1998-09-03","o":11.92,"h":12,"l":11.21,"c":11.29,"v":39900},{"d":"1998-09-04","o":11.25,"h":11.33,"l":10.71,"c":10.71,"v":41850},{"d":"1998-09-08","o":11.08,"h":11.58,"l":11.08,"c":11.42,"v":67500},{"d":"1998-09-09","o":11.42,"h":11.42,"l":10.46,"c":10.62,"v":859050},{"d":"1998-09-10","o":10.38,"h":10.38,"l":9.12,"c":9.12,"v":47700},{"d":"1998-09-11","o":9.29,"h":10.5,"l":9.29,"c":10.12,"v":88200},{"d":"1998-09-14","o":10.12,"h":12.62,"l":10.12,"c":12.21,"v":228900},{"d":"1998-09-15","o":12.33,"h":12.5,"l":12.08,"c":12.29,"v":37050},{"d":"1998-09-16","o":12.25,"h":12.75,"l":12.25,"c":12.75,"v":51750},{"d":"1998-09-17","o":12.58,"h":12.58,"l":12.17,"c":12.29,"v":22500},{"d":"1998-09-18","o":12.5,"h":12.79,"l":12.38,"c":12.79,"v":50400},{"d":"1998-09-21","o":12.96,"h":12.96,"l":12.62,"c":12.88,"v":12900},{"d":"1998-09-22","o":12.88,"h":13.38,"l":12.88,"c":13.04,"v":36150},{"d":"1998-09-23","o":13.12,"h":13.12,"l":12.62,"c":12.62,"v":202650},{"d":"1998-09-24","o":12.62,"h":12.62,"l":12.33,"c":12.46,"v":52800},{"d":"1998-09-25","o":12.33,"h":12.33,"l":12.08,"c":12.08,"v":93900},{"d":"1998-09-28","o":12.08,"h":12.17,"l":11.67,"c":12.17,"v":73950},{"d":"1998-09-29","o":12,"h":12.08,"l":11.96,"c":12,"v":57450},{"d":"1998-09-30","o":11.92,"h":12,"l":11.71,"c":12,"v":63150},{"d":"1998-10-01","o":11.92,"h":11.92,"l":10.67,"c":10.67,"v":28350},{"d":"1998-10-02","o":10.5,"h":10.5,"l":9.5,"c":9.5,"v":96450},{"d":"1998-10-05","o":9.58,"h":9.58,"l":9.12,"c":9.12,"v":33900},{"d":"1998-10-06","o":9.17,"h":9.29,"l":8.92,"c":9.25,"v":115200},{"d":"1998-10-07","o":9.17,"h":9.62,"l":9.17,"c":9.58,"v":188850},{"d":"1998-10-08","o":9.5,"h":9.5,"l":9.25,"c":9.5,"v":143250},{"d":"1998-10-09","o":9.5,"h":10.29,"l":9.5,"c":10,"v":23700},{"d":"1998-10-12","o":10.08,"h":10.54,"l":10.08,"c":10.54,"v":10500},{"d":"1998-10-13","o":10.67,"h":10.71,"l":10.58,"c":10.58,"v":18450},{"d":"1998-10-14","o":10.46,"h":10.71,"l":10.46,"c":10.67,"v":34950},{"d":"1998-10-15","o":10.71,"h":12.17,"l":10.71,"c":12.17,"v":98850},{"d":"1998-10-16","o":12.08,"h":13.12,"l":11.88,"c":12.33,"v":84600},{"d":"1998-10-19","o":12.33,"h":12.33,"l":12.21,"c":12.25,"v":21450},{"d":"1998-10-20","o":12.12,"h":12.17,"l":11.5,"c":11.5,"v":102000},{"d":"1998-10-21","o":11.42,"h":11.96,"l":11.42,"c":11.88,"v":66300},{"d":"1998-10-22","o":11.71,"h":13.17,"l":11.71,"c":13.17,"v":121050},{"d":"1998-10-23","o":13.33,"h":15.04,"l":13.33,"c":14.42,"v":46950},{"d":"1998-10-26","o":14.54,"h":14.88,"l":13.83,"c":13.92,"v":37200},{"d":"1998-10-27","o":13.79,"h":14.08,"l":13,"c":14.08,"v":129900},{"d":"1998-10-28","o":14.08,"h":14.08,"l":13.38,"c":13.88,"v":64950},{"d":"1998-10-29","o":13.96,"h":14.08,"l":13.83,"c":13.92,"v":14700},{"d":"1998-10-30","o":14,"h":14.88,"l":14,"c":14.83,"v":38250},{"d":"1998-11-02","o":15,"h":15.62,"l":14.67,"c":15.54,"v":75150},{"d":"1998-11-03","o":15.54,"h":16.5,"l":15.54,"c":16.33,"v":33750},{"d":"1998-11-04","o":16.58,"h":17.67,"l":16.58,"c":17.67,"v":305250},{"d":"1998-11-05","o":17.67,"h":19.12,"l":17.38,"c":19.12,"v":175500},{"d":"1998-11-06","o":18.96,"h":19.29,"l":18.5,"c":18.5,"v":56850},{"d":"1998-11-09","o":18.38,"h":18.42,"l":17.83,"c":18.21,"v":62700},{"d":"1998-11-10","o":18.17,"h":18.29,"l":18,"c":18.17,"v":257550},{"d":"1998-11-11","o":18.29,"h":18.33,"l":17.96,"c":18.04,"v":22200},{"d":"1998-11-12","o":18.17,"h":18.29,"l":18.08,"c":18.21,"v":92700},{"d":"1998-11-13","o":18.21,"h":18.21,"l":17.33,"c":17.5,"v":16950},{"d":"1998-11-16","o":17.54,"h":17.54,"l":16.42,"c":16.75,"v":116400},{"d":"1998-11-17","o":16.67,"h":17.33,"l":16.46,"c":17.33,"v":156600},{"d":"1998-11-18","o":17.29,"h":17.46,"l":16.83,"c":17.29,"v":29400},{"d":"1998-11-19","o":17.38,"h":17.46,"l":17.25,"c":17.33,"v":119850},{"d":"1998-11-20","o":17.21,"h":17.21,"l":16.5,"c":16.92,"v":296400},{"d":"1998-11-23","o":16.67,"h":17.46,"l":16.33,"c":17.46,"v":74850},{"d":"1998-11-24","o":17.5,"h":17.92,"l":17.5,"c":17.92,"v":172200},{"d":"1998-11-25","o":18,"h":18.5,"l":17.96,"c":18,"v":39900},{"d":"1998-11-27","o":18,"h":18,"l":18,"c":18,"v":450},{"d":"1998-11-30","o":18,"h":18.12,"l":17.79,"c":17.88,"v":92100},{"d":"1998-12-01","o":17.88,"h":18.29,"l":17.88,"c":18.21,"v":88350},{"d":"1998-12-02","o":18.12,"h":18.33,"l":17.75,"c":18.17,"v":64650},{"d":"1998-12-03","o":18.33,"h":18.75,"l":17.92,"c":18.46,"v":142800},{"d":"1998-12-04","o":18.62,"h":19.58,"l":18.33,"c":19.42,"v":85800},{"d":"1998-12-07","o":19.42,"h":19.58,"l":19.12,"c":19.58,"v":20700},{"d":"1998-12-08","o":19.46,"h":20.83,"l":19.46,"c":20.42,"v":72450},{"d":"1998-12-09","o":20.5,"h":20.5,"l":19.54,"c":19.79,"v":29100},{"d":"1998-12-10","o":19.92,"h":20,"l":19.58,"c":19.62,"v":9000},{"d":"1998-12-11","o":19.38,"h":19.38,"l":18.83,"c":19.17,"v":31200},{"d":"1998-12-14","o":19.12,"h":19.12,"l":18.29,"c":18.29,"v":14700},{"d":"1998-12-15","o":18.42,"h":18.62,"l":18.21,"c":18.54,"v":58500},{"d":"1998-12-16","o":18.71,"h":19.83,"l":18.67,"c":19.83,"v":89250},{"d":"1998-12-17","o":19.96,"h":21.17,"l":19.96,"c":20.5,"v":80700},{"d":"1998-12-18","o":20.5,"h":20.5,"l":19.67,"c":19.83,"v":256800},{"d":"1998-12-21","o":19.67,"h":19.92,"l":19.67,"c":19.83,"v":298050},{"d":"1998-12-22","o":19.79,"h":19.79,"l":19.38,"c":19.62,"v":15900},{"d":"1998-12-23","o":19.33,"h":19.83,"l":18.83,"c":19.83,"v":31650},{"d":"1998-12-24","o":19.75,"h":20.21,"l":19.75,"c":19.92,"v":5550},{"d":"1998-12-28","o":19.92,"h":20.08,"l":19.62,"c":20.08,"v":30750},{"d":"1998-12-29","o":20.17,"h":20.17,"l":19.46,"c":19.62,"v":31200},{"d":"1998-12-30","o":19.75,"h":19.83,"l":19.33,"c":19.83,"v":153000},{"d":"1998-12-31","o":19.92,"h":20.21,"l":19.75,"c":19.92,"v":116850},{"d":"1999-01-04","o":19.88,"h":19.92,"l":19.25,"c":19.62,"v":70200},{"d":"1999-01-05","o":19.58,"h":19.79,"l":19.33,"c":19.67,"v":135450},{"d":"1999-01-06","o":19.75,"h":19.79,"l":19.17,"c":19.29,"v":30300},{"d":"1999-01-07","o":19.21,"h":20,"l":19.21,"c":19.71,"v":154500},{"d":"1999-01-08","o":19.88,"h":19.92,"l":19.42,"c":19.88,"v":122400},{"d":"1999-01-11","o":19.67,"h":19.96,"l":19.58,"c":19.75,"v":46500},{"d":"1999-01-12","o":19.83,"h":20,"l":18.33,"c":18.42,"v":124950},{"d":"1999-01-13","o":18.25,"h":18.25,"l":17.62,"c":17.79,"v":62100},{"d":"1999-01-14","o":18.33,"h":19.62,"l":18.33,"c":19.54,"v":160500},{"d":"1999-01-15","o":19.5,"h":21.33,"l":19.5,"c":21.33,"v":75750},{"d":"1999-01-19","o":22,"h":22,"l":21.46,"c":21.67,"v":53700},{"d":"1999-01-20","o":21.79,"h":22.33,"l":21.58,"c":22,"v":167850},{"d":"1999-01-21","o":21.92,"h":22.29,"l":21.42,"c":21.42,"v":76800},{"d":"1999-01-22","o":21.38,"h":21.79,"l":20.96,"c":21.62,"v":62700},{"d":"1999-01-25","o":21.62,"h":21.79,"l":21.33,"c":21.38,"v":124950},{"d":"1999-01-26","o":21.38,"h":21.38,"l":20.79,"c":20.79,"v":42300},{"d":"1999-01-27","o":21.33,"h":21.33,"l":20.75,"c":20.75,"v":233400},{"d":"1999-01-28","o":20.92,"h":22.12,"l":20.92,"c":21.75,"v":273750},{"d":"1999-01-29","o":21.92,"h":22.33,"l":21.88,"c":22.04,"v":90900},{"d":"1999-02-01","o":22.12,"h":22.12,"l":21.46,"c":21.46,"v":18900},{"d":"1999-02-02","o":20.75,"h":20.88,"l":20.04,"c":20.12,"v":133800},{"d":"1999-02-03","o":19.92,"h":20.46,"l":19.54,"c":20.33,"v":36450},{"d":"1999-02-04","o":20.38,"h":20.46,"l":19.75,"c":19.92,"v":33150},{"d":"1999-02-05","o":19.96,"h":19.96,"l":19.29,"c":19.29,"v":37800},{"d":"1999-02-08","o":19.46,"h":19.79,"l":19.33,"c":19.5,"v":136500},{"d":"1999-02-09","o":19.42,"h":19.46,"l":19.25,"c":19.25,"v":48750},{"d":"1999-02-10","o":19.25,"h":19.29,"l":18.42,"c":18.46,"v":47700},{"d":"1999-02-11","o":18.46,"h":19.29,"l":18.46,"c":19.29,"v":58800},{"d":"1999-02-12","o":19.29,"h":19.42,"l":18.67,"c":18.67,"v":29400},{"d":"1999-02-16","o":18.75,"h":18.75,"l":17.83,"c":17.92,"v":110850},{"d":"1999-02-17","o":17.75,"h":18.62,"l":17.62,"c":18.46,"v":84750},{"d":"1999-02-18","o":18.29,"h":19.17,"l":18.12,"c":18.42,"v":93150},{"d":"1999-02-19","o":18.29,"h":18.42,"l":17.96,"c":18.12,"v":32550},{"d":"1999-02-22","o":18.12,"h":18.15,"l":17.71,"c":17.75,"v":49350},{"d":"1999-02-23","o":17.83,"h":18.58,"l":17.62,"c":18.54,"v":104550},{"d":"1999-02-24","o":18.54,"h":18.83,"l":18.5,"c":18.5,"v":52800},{"d":"1999-02-25","o":18.5,"h":18.5,"l":18.04,"c":18.08,"v":52500},{"d":"1999-02-26","o":18.08,"h":18.08,"l":17.12,"c":17.33,"v":4855950},{"d":"1999-03-01","o":17.17,"h":17.17,"l":16.5,"c":16.96,"v":400350},{"d":"1999-03-02","o":16.88,"h":17.33,"l":16.88,"c":16.96,"v":352950},{"d":"1999-03-03","o":16.88,"h":16.92,"l":16.58,"c":16.58,"v":354000},{"d":"1999-03-04","o":16.67,"h":17.17,"l":16.58,"c":16.67,"v":235500},{"d":"1999-03-05","o":16.88,"h":17.46,"l":16.83,"c":17.42,"v":583500},{"d":"1999-03-08","o":17.38,"h":17.67,"l":17.08,"c":17.5,"v":278850},{"d":"1999-03-09","o":17.42,"h":17.83,"l":17.42,"c":17.83,"v":238200},{"d":"1999-03-10","o":17.71,"h":17.71,"l":17,"c":17.12,"v":127650},{"d":"1999-03-11","o":17.08,"h":17.96,"l":17.08,"c":17.96,"v":152250},{"d":"1999-03-12","o":17.88,"h":17.92,"l":16.79,"c":17.75,"v":95400},{"d":"1999-03-15","o":17.67,"h":17.83,"l":17.38,"c":17.71,"v":82650},{"d":"1999-03-16","o":17.54,"h":17.54,"l":16.67,"c":16.96,"v":155550},{"d":"1999-03-17","o":16.88,"h":17.04,"l":16.54,"c":16.96,"v":120600},{"d":"1999-03-18","o":16.88,"h":17.17,"l":16.88,"c":17.12,"v":206400},{"d":"1999-03-19","o":17.04,"h":17.54,"l":17.04,"c":17.21,"v":65700},{"d":"1999-03-22","o":17.21,"h":17.33,"l":16.92,"c":17.17,"v":77250},{"d":"1999-03-23","o":17.38,"h":17.38,"l":16.17,"c":16.17,"v":196350},{"d":"1999-03-24","o":16.04,"h":16.25,"l":15.79,"c":16,"v":89250},{"d":"1999-03-25","o":16.67,"h":16.67,"l":16.38,"c":16.38,"v":97200},{"d":"1999-03-26","o":16.46,"h":16.46,"l":15.83,"c":16.42,"v":59550},{"d":"1999-03-29","o":16.46,"h":16.92,"l":16.33,"c":16.88,"v":48000},{"d":"1999-03-30","o":16.83,"h":16.88,"l":16.58,"c":16.79,"v":114750},{"d":"1999-03-31","o":17.33,"h":17.42,"l":16.25,"c":17.33,"v":147450},{"d":"1999-04-01","o":17.17,"h":17.29,"l":16.88,"c":16.96,"v":41250},{"d":"1999-04-05","o":16.83,"h":16.92,"l":16.46,"c":16.83,"v":82350},{"d":"1999-04-06","o":16.83,"h":17.38,"l":16.83,"c":17.33,"v":394950},{"d":"1999-04-07","o":17.33,"h":17.33,"l":16.46,"c":17.17,"v":75450},{"d":"1999-04-08","o":17.04,"h":17.12,"l":16,"c":16.67,"v":138300},{"d":"1999-04-09","o":16.75,"h":17.38,"l":16.75,"c":17.17,"v":420600},{"d":"1999-04-12","o":17,"h":18.42,"l":16.67,"c":18,"v":267150},{"d":"1999-04-13","o":17.92,"h":18.12,"l":17.88,"c":17.92,"v":200850},{"d":"1999-04-14","o":18,"h":18.38,"l":18,"c":18,"v":218250},{"d":"1999-04-15","o":18,"h":18.42,"l":17.75,"c":18.04,"v":124650},{"d":"1999-04-16","o":17.88,"h":18.17,"l":17.88,"c":18.08,"v":126750},{"d":"1999-04-19","o":18.12,"h":18.83,"l":18.12,"c":18.62,"v":186450},{"d":"1999-04-20","o":18.58,"h":18.83,"l":18.5,"c":18.75,"v":60000},{"d":"1999-04-21","o":18.71,"h":19.04,"l":18.71,"c":19.04,"v":201150},{"d":"1999-04-22","o":19.5,"h":21.5,"l":19.46,"c":21.5,"v":160500},{"d":"1999-04-23","o":21.29,"h":21.29,"l":20.46,"c":20.88,"v":129900},{"d":"1999-04-26","o":20.83,"h":20.83,"l":20.58,"c":20.62,"v":253650},{"d":"1999-04-27","o":20.62,"h":20.62,"l":19.79,"c":20.33,"v":45150},{"d":"1999-04-28","o":20.25,"h":20.25,"l":19.92,"c":20,"v":29850},{"d":"1999-04-29","o":20,"h":20.12,"l":19.54,"c":19.67,"v":84600},{"d":"1999-04-30","o":19.58,"h":19.79,"l":19.38,"c":19.38,"v":55650},{"d":"1999-05-03","o":19.21,"h":19.21,"l":18.75,"c":18.79,"v":30750},{"d":"1999-05-04","o":18.83,"h":19.58,"l":18.67,"c":19.12,"v":76800},{"d":"1999-05-05","o":19.42,"h":20.79,"l":19.42,"c":20.17,"v":91200},{"d":"1999-05-06","o":20.08,"h":20.08,"l":18.75,"c":19.83,"v":88050},{"d":"1999-05-07","o":19.79,"h":20.17,"l":19.71,"c":20.17,"v":33600},{"d":"1999-05-10","o":20.25,"h":22.62,"l":20.25,"c":21.25,"v":294000},{"d":"1999-05-11","o":21.21,"h":21.33,"l":21.12,"c":21.33,"v":58950},{"d":"1999-05-12","o":21.25,"h":21.29,"l":20.83,"c":20.92,"v":29850},{"d":"1999-05-13","o":21,"h":21.25,"l":20.83,"c":21.17,"v":92550},{"d":"1999-05-14","o":21.12,"h":21.12,"l":20.42,"c":20.46,"v":57600},{"d":"1999-05-17","o":20.46,"h":20.46,"l":20.21,"c":20.21,"v":22050},{"d":"1999-05-18","o":20.25,"h":20.33,"l":19.96,"c":20,"v":54300},{"d":"1999-05-19","o":20,"h":20.42,"l":19.92,"c":20,"v":68400},{"d":"1999-05-20","o":20,"h":21.04,"l":20,"c":20.96,"v":54450},{"d":"1999-05-21","o":21,"h":21.12,"l":20.71,"c":20.75,"v":33900},{"d":"1999-05-24","o":20.75,"h":20.75,"l":20.12,"c":20.12,"v":30450},{"d":"1999-05-25","o":20.04,"h":20.04,"l":19.96,"c":20,"v":81300},{"d":"1999-05-26","o":20,"h":20.17,"l":19.79,"c":19.88,"v":65100},{"d":"1999-05-27","o":19.83,"h":19.83,"l":19.5,"c":19.5,"v":29250},{"d":"1999-05-28","o":19.5,"h":19.67,"l":19.5,"c":19.5,"v":18450},{"d":"1999-06-01","o":19.5,"h":19.79,"l":19.25,"c":19.58,"v":57150},{"d":"1999-06-02","o":19.5,"h":19.58,"l":19,"c":19,"v":27150},{"d":"1999-06-03","o":18.96,"h":19.08,"l":18.71,"c":19,"v":37050},{"d":"1999-06-04","o":19,"h":19.21,"l":19,"c":19.21,"v":21150},{"d":"1999-06-07","o":19.12,"h":19.38,"l":19.12,"c":19.33,"v":11100},{"d":"1999-06-08","o":19.29,"h":19.5,"l":19.29,"c":19.46,"v":94800},{"d":"1999-06-09","o":19.38,"h":19.42,"l":19.29,"c":19.33,"v":84300},{"d":"1999-06-10","o":19.46,"h":19.46,"l":18.67,"c":18.67,"v":59250},{"d":"1999-06-11","o":18.83,"h":18.98,"l":18.67,"c":18.83,"v":122850},{"d":"1999-06-14","o":18.83,"h":19.08,"l":18.79,"c":18.83,"v":37950},{"d":"1999-06-15","o":19,"h":19.29,"l":18.79,"c":19.29,"v":37950},{"d":"1999-06-16","o":19.29,"h":19.75,"l":19.12,"c":19.46,"v":69600},{"d":"1999-06-17","o":19.58,"h":19.62,"l":19.42,"c":19.42,"v":92250},{"d":"1999-06-18","o":19.46,"h":19.46,"l":19.29,"c":19.29,"v":67200},{"d":"1999-06-21","o":19.29,"h":19.42,"l":18.75,"c":19.25,"v":44850},{"d":"1999-06-22","o":19.29,"h":19.42,"l":19.08,"c":19.17,"v":143700},{"d":"1999-06-23","o":19.17,"h":19.19,"l":19,"c":19.08,"v":37800},{"d":"1999-06-24","o":19.17,"h":19.42,"l":19.08,"c":19.29,"v":57600},{"d":"1999-06-25","o":19.33,"h":19.33,"l":19.17,"c":19.33,"v":79200},{"d":"1999-06-28","o":19.33,"h":19.33,"l":19.17,"c":19.25,"v":53400},{"d":"1999-06-29","o":19.25,"h":19.54,"l":19.25,"c":19.46,"v":314100},{"d":"1999-06-30","o":19.5,"h":20.12,"l":19.42,"c":20.12,"v":426900},{"d":"1999-07-01","o":20.21,"h":20.58,"l":20.17,"c":20.54,"v":92400},{"d":"1999-07-02","o":20.62,"h":20.67,"l":20.46,"c":20.67,"v":155400},{"d":"1999-07-06","o":20.62,"h":21,"l":20.58,"c":20.92,"v":120900},{"d":"1999-07-07","o":21,"h":21.12,"l":20.58,"c":20.71,"v":36750},{"d":"1999-07-08","o":20.71,"h":20.71,"l":20.33,"c":20.42,"v":25500},{"d":"1999-07-09","o":20.42,"h":20.46,"l":20.04,"c":20.33,"v":43050},{"d":"1999-07-12","o":20.38,"h":20.54,"l":20.04,"c":20.04,"v":36150},{"d":"1999-07-13","o":20.04,"h":20.04,"l":19.58,"c":19.92,"v":41400},{"d":"1999-07-14","o":19.83,"h":19.83,"l":19.62,"c":19.67,"v":107700},{"d":"1999-07-15","o":19.62,"h":19.62,"l":19,"c":19.08,"v":102150},{"d":"1999-07-16","o":19.17,"h":19.58,"l":19.17,"c":19.58,"v":220350},{"d":"1999-07-19","o":19.67,"h":19.67,"l":18.92,"c":19.25,"v":129600},{"d":"1999-07-20","o":19.25,"h":19.29,"l":19.08,"c":19.12,"v":45450},{"d":"1999-07-21","o":19.12,"h":19.67,"l":19.08,"c":19.67,"v":213750},{"d":"1999-07-22","o":19.62,"h":19.92,"l":19.58,"c":19.67,"v":76500},{"d":"1999-07-23","o":19.62,"h":19.71,"l":19.38,"c":19.42,"v":86700},{"d":"1999-07-26","o":19.38,"h":19.54,"l":19.38,"c":19.46,"v":15450},{"d":"1999-07-27","o":19.42,"h":19.5,"l":19.42,"c":19.5,"v":70650},{"d":"1999-07-28","o":19.58,"h":19.67,"l":19.58,"c":19.67,"v":16200},{"d":"1999-07-29","o":19.54,"h":19.54,"l":19.25,"c":19.29,"v":108300},{"d":"1999-07-30","o":19.25,"h":19.58,"l":19.25,"c":19.58,"v":32100},{"d":"1999-08-02","o":19.58,"h":20.04,"l":19.56,"c":20.04,"v":45000},{"d":"1999-08-03","o":19.96,"h":20.08,"l":19.5,"c":19.79,"v":91200},{"d":"1999-08-04","o":19.71,"h":19.71,"l":19.17,"c":19.29,"v":35250},{"d":"1999-08-05","o":19.29,"h":19.46,"l":19.17,"c":19.29,"v":26250},{"d":"1999-08-06","o":19.29,"h":19.29,"l":19.04,"c":19.04,"v":56850},{"d":"1999-08-09","o":19.08,"h":19.08,"l":18.92,"c":18.92,"v":20850},{"d":"1999-08-10","o":18.96,"h":18.96,"l":18.88,"c":18.92,"v":57900},{"d":"1999-08-11","o":18.96,"h":18.96,"l":18.79,"c":18.88,"v":34050},{"d":"1999-08-12","o":18.92,"h":19.08,"l":18.92,"c":19,"v":65400},{"d":"1999-08-13","o":19.08,"h":19.08,"l":18.96,"c":19,"v":58350},{"d":"1999-08-16","o":19,"h":19,"l":18.71,"c":18.75,"v":23850},{"d":"1999-08-17","o":18.75,"h":18.75,"l":18.25,"c":18.38,"v":52800},{"d":"1999-08-18","o":18.42,"h":18.42,"l":17.96,"c":17.96,"v":94200},{"d":"1999-08-19","o":18.04,"h":18.21,"l":17.88,"c":18.21,"v":84750},{"d":"1999-08-20","o":18.17,"h":18.17,"l":17.71,"c":17.71,"v":24150},{"d":"1999-08-23","o":17.83,"h":18.21,"l":17.79,"c":18.12,"v":55200},{"d":"1999-08-24","o":18.12,"h":18.12,"l":17.79,"c":17.83,"v":79650},{"d":"1999-08-25","o":17.92,"h":18.08,"l":17.83,"c":18.08,"v":55350},{"d":"1999-08-26","o":18.17,"h":18.38,"l":18,"c":18.21,"v":130350},{"d":"1999-08-27","o":18.21,"h":18.21,"l":18.04,"c":18.08,"v":31800},{"d":"1999-08-30","o":18.08,"h":18.08,"l":17.79,"c":17.88,"v":84600},{"d":"1999-08-31","o":17.88,"h":17.88,"l":17.79,"c":17.79,"v":43050},{"d":"1999-09-01","o":17.79,"h":17.88,"l":17.79,"c":17.79,"v":22800},{"d":"1999-09-02","o":17.79,"h":17.83,"l":17.75,"c":17.83,"v":26550},{"d":"1999-09-03","o":18,"h":18,"l":17.92,"c":18,"v":70650},{"d":"1999-09-07","o":18.08,"h":18.08,"l":17.88,"c":18,"v":19800},{"d":"1999-09-08","o":18,"h":18.21,"l":18,"c":18.12,"v":114750},{"d":"1999-09-09","o":18.08,"h":18.12,"l":17.29,"c":17.38,"v":312450},{"d":"1999-09-10","o":17.42,"h":17.5,"l":16.67,"c":17.5,"v":138150},{"d":"1999-09-13","o":17.67,"h":17.67,"l":17.38,"c":17.58,"v":244050},{"d":"1999-09-14","o":17.67,"h":17.71,"l":17.54,"c":17.71,"v":97800},{"d":"1999-09-15","o":17.71,"h":17.75,"l":17.58,"c":17.62,"v":19950},{"d":"1999-09-16","o":17.62,"h":17.67,"l":16.67,"c":16.96,"v":63750},{"d":"1999-09-17","o":17,"h":17.17,"l":16.96,"c":17,"v":43800},{"d":"1999-09-20","o":16.96,"h":16.96,"l":16.58,"c":16.58,"v":49350},{"d":"1999-09-21","o":16.83,"h":17.58,"l":16.83,"c":17.33,"v":194550},{"d":"1999-09-22","o":17.5,"h":17.67,"l":17.38,"c":17.42,"v":49050},{"d":"1999-09-23","o":17.42,"h":17.96,"l":17.42,"c":17.67,"v":40200},{"d":"1999-09-24","o":17.88,"h":18,"l":17.75,"c":17.75,"v":37200},{"d":"1999-09-27","o":17.88,"h":18,"l":17.67,"c":17.67,"v":121200},{"d":"1999-09-28","o":17.67,"h":17.67,"l":17.54,"c":17.62,"v":77400},{"d":"1999-09-29","o":17.58,"h":17.67,"l":17.33,"c":17.5,"v":81450},{"d":"1999-09-30","o":17.52,"h":18.17,"l":17.38,"c":18.17,"v":267600},{"d":"1999-10-01","o":18.33,"h":18.33,"l":17.67,"c":17.71,"v":83400},{"d":"1999-10-04","o":17.62,"h":17.67,"l":17.62,"c":17.62,"v":12900},{"d":"1999-10-05","o":17.62,"h":17.62,"l":17.5,"c":17.5,"v":53700},{"d":"1999-10-06","o":17.54,"h":17.54,"l":17.17,"c":17.21,"v":59400},{"d":"1999-10-07","o":17.33,"h":17.33,"l":17.08,"c":17.33,"v":64650},{"d":"1999-10-08","o":17.42,"h":17.46,"l":17.33,"c":17.42,"v":43500},{"d":"1999-10-11","o":17.5,"h":17.71,"l":17.38,"c":17.46,"v":33750},{"d":"1999-10-12","o":17.46,"h":17.62,"l":17.33,"c":17.33,"v":90150},{"d":"1999-10-13","o":17.38,"h":17.38,"l":16.83,"c":17.08,"v":94200},{"d":"1999-10-14","o":16.96,"h":16.96,"l":16.83,"c":16.83,"v":37500},{"d":"1999-10-15","o":16.67,"h":16.67,"l":16.21,"c":16.33,"v":63450},{"d":"1999-10-18","o":16.29,"h":16.29,"l":16,"c":16.12,"v":24000},{"d":"1999-10-19","o":16.29,"h":16.42,"l":15.17,"c":15.33,"v":203250},{"d":"1999-10-20","o":15.33,"h":15.58,"l":15.17,"c":15.54,"v":114450},{"d":"1999-10-21","o":15.5,"h":15.75,"l":14.67,"c":15.75,"v":533700},{"d":"1999-10-22","o":15.42,"h":16.08,"l":15.42,"c":15.75,"v":170400},{"d":"1999-10-25","o":15.75,"h":16.04,"l":15.75,"c":15.96,"v":103050},{"d":"1999-10-26","o":15.96,"h":16,"l":15.67,"c":16,"v":301950},{"d":"1999-10-27","o":16,"h":16.38,"l":16,"c":16.29,"v":89850},{"d":"1999-10-28","o":16.33,"h":16.67,"l":16.33,"c":16.67,"v":292050},{"d":"1999-10-29","o":16.67,"h":18.08,"l":16.67,"c":17.83,"v":451200},{"d":"1999-11-01","o":18,"h":18.25,"l":17.96,"c":18.17,"v":220500},{"d":"1999-11-02","o":18.17,"h":18.17,"l":17.96,"c":18,"v":26400},{"d":"1999-11-03","o":18.08,"h":18.29,"l":17.92,"c":18.08,"v":42000},{"d":"1999-11-04","o":18,"h":18.42,"l":18,"c":18.21,"v":22200},{"d":"1999-11-05","o":18.25,"h":19.17,"l":18.25,"c":19.08,"v":91650},{"d":"1999-11-08","o":19.08,"h":19.21,"l":18.67,"c":18.67,"v":147000},{"d":"1999-11-09","o":18.75,"h":18.75,"l":18.42,"c":18.62,"v":158400},{"d":"1999-11-10","o":18.62,"h":19.42,"l":18.58,"c":19.04,"v":62100},{"d":"1999-11-11","o":19.12,"h":19.46,"l":19.12,"c":19.29,"v":19950},{"d":"1999-11-12","o":19.29,"h":19.83,"l":19.29,"c":19.83,"v":8550},{"d":"1999-11-15","o":20.25,"h":20.83,"l":20.25,"c":20.54,"v":132000},{"d":"1999-11-16","o":20.54,"h":20.54,"l":19.88,"c":19.92,"v":341850},{"d":"1999-11-17","o":19.88,"h":20.83,"l":19.88,"c":20.83,"v":134100},{"d":"1999-11-18","o":20.83,"h":21.5,"l":20.83,"c":21.5,"v":77400},{"d":"1999-11-19","o":21.92,"h":21.92,"l":21.25,"c":21.42,"v":102450},{"d":"1999-11-22","o":21.5,"h":21.5,"l":21.08,"c":21.17,"v":13050},{"d":"1999-11-23","o":21.08,"h":21.08,"l":20.88,"c":20.88,"v":186450},{"d":"1999-11-24","o":20.83,"h":20.83,"l":19.92,"c":20.33,"v":89850},{"d":"1999-11-26","o":20.29,"h":20.33,"l":20.25,"c":20.33,"v":10950},{"d":"1999-11-29","o":20.25,"h":20.25,"l":20,"c":20.17,"v":37050},{"d":"1999-11-30","o":20.17,"h":20.17,"l":19.75,"c":19.83,"v":22050},{"d":"1999-12-01","o":19.92,"h":19.92,"l":19.33,"c":19.42,"v":24750},{"d":"1999-12-02","o":19.42,"h":19.54,"l":19.21,"c":19.33,"v":55500},{"d":"1999-12-03","o":19.42,"h":20.12,"l":19.42,"c":20,"v":53550},{"d":"1999-12-06","o":20.08,"h":20.33,"l":19.88,"c":19.96,"v":94200},{"d":"1999-12-07","o":20,"h":20.38,"l":20,"c":20.12,"v":139500},{"d":"1999-12-08","o":20.04,"h":20.08,"l":19.92,"c":20.08,"v":14550},{"d":"1999-12-09","o":20.08,"h":20.17,"l":19.79,"c":20.04,"v":98400},{"d":"1999-12-10","o":20.04,"h":21.21,"l":20.04,"c":21.21,"v":169500},{"d":"1999-12-13","o":21.21,"h":22.83,"l":21.08,"c":22.67,"v":183600},{"d":"1999-12-14","o":22.67,"h":23.79,"l":22.12,"c":23.5,"v":228750},{"d":"1999-12-15","o":23.33,"h":23.33,"l":21.29,"c":21.92,"v":167700},{"d":"1999-12-16","o":22,"h":22.62,"l":22,"c":22.54,"v":186600},{"d":"1999-12-17","o":22.67,"h":22.92,"l":22.67,"c":22.67,"v":188400},{"d":"1999-12-20","o":22.67,"h":23,"l":22.67,"c":22.67,"v":45000},{"d":"1999-12-21","o":22.67,"h":23,"l":22.54,"c":23,"v":31350},{"d":"1999-12-22","o":23.04,"h":23.79,"l":23.04,"c":23.33,"v":60000},{"d":"1999-12-23","o":23.33,"h":23.33,"l":22.83,"c":23.29,"v":110700},{"d":"1999-12-27","o":23.33,"h":24.08,"l":23.29,"c":24,"v":65850},{"d":"1999-12-28","o":23.83,"h":24.12,"l":23.67,"c":23.75,"v":146100},{"d":"1999-12-29","o":24.04,"h":24.67,"l":24.04,"c":24.62,"v":117750},{"d":"1999-12-30","o":24.5,"h":25,"l":24.38,"c":24.96,"v":224550},{"d":"1999-12-31","o":25.12,"h":27.25,"l":25.12,"c":26.96,"v":130950},{"d":"2000-01-03","o":26,"h":26,"l":24.46,"c":24.5,"v":744000},{"d":"2000-01-04","o":24.46,"h":24.46,"l":22.33,"c":22.54,"v":118800},{"d":"2000-01-05","o":22.54,"h":22.54,"l":21.79,"c":22,"v":133650},{"d":"2000-01-06","o":22.17,"h":23.33,"l":22.12,"c":22.67,"v":132150},{"d":"2000-01-07","o":22.75,"h":23.67,"l":22.75,"c":23.21,"v":55500},{"d":"2000-01-10","o":23.25,"h":23.83,"l":23.25,"c":23.79,"v":119250},{"d":"2000-01-11","o":23.79,"h":23.79,"l":23.5,"c":23.71,"v":155550},{"d":"2000-01-12","o":23.67,"h":23.75,"l":23.42,"c":23.75,"v":140100},{"d":"2000-01-13","o":24.17,"h":25.25,"l":24.17,"c":24.96,"v":52350},{"d":"2000-01-14","o":25,"h":25.54,"l":25,"c":25.5,"v":53700},{"d":"2000-01-18","o":25.83,"h":26.83,"l":25.83,"c":26.46,"v":403200},{"d":"2000-01-19","o":26.46,"h":26.46,"l":25.58,"c":26.12,"v":101550},{"d":"2000-01-20","o":26.25,"h":26.33,"l":26,"c":26.08,"v":33750},{"d":"2000-01-21","o":26,"h":26.12,"l":24.25,"c":24.67,"v":126900},{"d":"2000-01-24","o":24.75,"h":25.33,"l":24.58,"c":24.62,"v":73050},{"d":"2000-01-25","o":24.58,"h":24.58,"l":23.58,"c":23.79,"v":92250},{"d":"2000-01-26","o":24.58,"h":25.42,"l":23.92,"c":24.21,"v":179550},{"d":"2000-01-27","o":24.29,"h":24.33,"l":24.08,"c":24.25,"v":97650},{"d":"2000-01-28","o":24.33,"h":24.33,"l":23.67,"c":23.96,"v":57600},{"d":"2000-01-31","o":23.96,"h":23.96,"l":23.08,"c":23.08,"v":47250},{"d":"2000-02-01","o":23.12,"h":23.29,"l":22.71,"c":23.29,"v":41550},{"d":"2000-02-02","o":23.29,"h":23.71,"l":23.17,"c":23.71,"v":119100},{"d":"2000-02-03","o":23.83,"h":24.5,"l":23.17,"c":24.42,"v":109050},{"d":"2000-02-04","o":24.46,"h":25.58,"l":24.25,"c":25.29,"v":507900},{"d":"2000-02-07","o":25.21,"h":26,"l":24.96,"c":25.38,"v":278850},{"d":"2000-02-08","o":25.46,"h":25.71,"l":25,"c":25.04,"v":221550},{"d":"2000-02-09","o":25.08,"h":27.04,"l":25.08,"c":26.75,"v":372600},{"d":"2000-02-10","o":26.75,"h":26.75,"l":26.33,"c":26.5,"v":197700},{"d":"2000-02-11","o":26.62,"h":26.79,"l":26.42,"c":26.71,"v":245250},{"d":"2000-02-14","o":26.67,"h":26.67,"l":26.17,"c":26.58,"v":187200},{"d":"2000-02-15","o":26.5,"h":26.58,"l":26,"c":26.21,"v":200700},{"d":"2000-02-16","o":26.21,"h":26.21,"l":25.92,"c":26.04,"v":81150},{"d":"2000-02-17","o":26.04,"h":26.04,"l":25.62,"c":25.71,"v":46350},{"d":"2000-02-18","o":25.67,"h":25.67,"l":24.88,"c":24.88,"v":95250},{"d":"2000-02-22","o":24.75,"h":24.79,"l":24.21,"c":24.42,"v":111300},{"d":"2000-02-23","o":24.5,"h":24.83,"l":24.25,"c":24.38,"v":445500},{"d":"2000-02-24","o":24.54,"h":26,"l":24.54,"c":25.92,"v":136950},{"d":"2000-02-25","o":25.88,"h":26.33,"l":25.5,"c":25.83,"v":146850},{"d":"2000-02-28","o":25.83,"h":25.88,"l":25.17,"c":25.54,"v":85800},{"d":"2000-02-29","o":25.58,"h":27.5,"l":25.58,"c":26.21,"v":148050},{"d":"2000-03-01","o":26.5,"h":27.12,"l":26.5,"c":26.83,"v":232050},{"d":"2000-03-02","o":26.92,"h":27.08,"l":26.75,"c":26.88,"v":107550},{"d":"2000-03-03","o":27,"h":28.42,"l":26.92,"c":28.17,"v":148800},{"d":"2000-03-06","o":28,"h":28,"l":27.5,"c":27.5,"v":117450},{"d":"2000-03-07","o":27.54,"h":27.54,"l":27,"c":27,"v":172800},{"d":"2000-03-08","o":27.08,"h":27.08,"l":26.33,"c":26.62,"v":78450},{"d":"2000-03-09","o":26.58,"h":26.58,"l":26.25,"c":26.33,"v":230850},{"d":"2000-03-10","o":26.33,"h":26.33,"l":26.12,"c":26.12,"v":165300},{"d":"2000-03-13","o":26,"h":26.08,"l":25.79,"c":25.88,"v":108900},{"d":"2000-03-14","o":25.92,"h":26.17,"l":25.92,"c":26,"v":118050},{"d":"2000-03-15","o":26,"h":26,"l":25.38,"c":25.75,"v":103800},{"d":"2000-03-16","o":25.75,"h":27.54,"l":25.75,"c":27.54,"v":206400},{"d":"2000-03-17","o":27.25,"h":28.71,"l":27.25,"c":28.71,"v":147000},{"d":"2000-03-20","o":29,"h":30.33,"l":29,"c":29.25,"v":385800},{"d":"2000-03-21","o":29.21,"h":29.83,"l":28.96,"c":29.79,"v":238950},{"d":"2000-03-22","o":29.79,"h":31.67,"l":29.79,"c":31.67,"v":328200},{"d":"2000-03-23","o":32.17,"h":34,"l":32,"c":33.33,"v":594600},{"d":"2000-03-24","o":33.33,"h":33.33,"l":32.42,"c":32.71,"v":120750},{"d":"2000-03-27","o":32.62,"h":32.62,"l":30.62,"c":30.96,"v":244350},{"d":"2000-03-28","o":30.88,"h":31,"l":30.67,"c":30.71,"v":188100},{"d":"2000-03-29","o":30.67,"h":31.75,"l":30.67,"c":31.38,"v":240150},{"d":"2000-03-30","o":31.38,"h":31.38,"l":30.58,"c":30.79,"v":177600},{"d":"2000-03-31","o":31.17,"h":32.5,"l":31.17,"c":31.67,"v":219300},{"d":"2000-04-03","o":31.67,"h":32.25,"l":29.88,"c":30,"v":222450},{"d":"2000-04-04","o":30.12,"h":30.38,"l":27.17,"c":27.54,"v":372900},{"d":"2000-04-05","o":27.38,"h":27.38,"l":25.58,"c":26.62,"v":439800},{"d":"2000-04-06","o":26.58,"h":26.58,"l":25.25,"c":25.58,"v":298650},{"d":"2000-04-07","o":25.25,"h":27.62,"l":25.04,"c":27.58,"v":641400},{"d":"2000-04-10","o":27.58,"h":28.33,"l":26.58,"c":26.75,"v":268500},{"d":"2000-04-11","o":26.75,"h":28.33,"l":26.62,"c":27.38,"v":180450},{"d":"2000-04-12","o":27.38,"h":28.33,"l":26.75,"c":27,"v":367050},{"d":"2000-04-13","o":27.5,"h":28.25,"l":27.29,"c":27.75,"v":68550},{"d":"2000-04-14","o":27.58,"h":27.58,"l":24.62,"c":24.62,"v":271050},{"d":"2000-04-17","o":24.62,"h":24.96,"l":24.25,"c":24.67,"v":355800},{"d":"2000-04-18","o":24.67,"h":25.42,"l":24.58,"c":25.21,"v":85950},{"d":"2000-04-19","o":25.5,"h":26.67,"l":25.5,"c":25.83,"v":124500},{"d":"2000-04-20","o":25.83,"h":27.42,"l":25.75,"c":26.75,"v":117750},{"d":"2000-04-24","o":26.83,"h":28.5,"l":26.75,"c":26.75,"v":68100},{"d":"2000-04-25","o":26.83,"h":27.25,"l":26.67,"c":27.04,"v":99150},{"d":"2000-04-26","o":27.04,"h":27.33,"l":26.98,"c":27.12,"v":214950},{"d":"2000-04-27","o":26.96,"h":27.17,"l":26.75,"c":27,"v":66000},{"d":"2000-04-28","o":27.17,"h":27.17,"l":26.12,"c":26.75,"v":181500},{"d":"2000-05-01","o":26.58,"h":26.75,"l":26.5,"c":26.54,"v":148350},{"d":"2000-05-02","o":26.67,"h":26.67,"l":25,"c":25,"v":280950},{"d":"2000-05-03","o":25,"h":25,"l":23.46,"c":24.83,"v":264150},{"d":"2000-05-04","o":24.67,"h":24.67,"l":23.83,"c":24.21,"v":158250},{"d":"2000-05-05","o":24.21,"h":24.75,"l":23.46,"c":24.46,"v":222900},{"d":"2000-05-08","o":24.33,"h":24.33,"l":22.83,"c":23.08,"v":290700},{"d":"2000-05-09","o":23.17,"h":23.29,"l":22.33,"c":22.46,"v":565350},{"d":"2000-05-10","o":22.62,"h":22.62,"l":20.92,"c":21.5,"v":383850},{"d":"2000-05-11","o":21.5,"h":21.62,"l":20.42,"c":21,"v":378300},{"d":"2000-05-12","o":21.17,"h":22.21,"l":21.12,"c":21.79,"v":596100},{"d":"2000-05-15","o":22.33,"h":22.5,"l":22.04,"c":22.33,"v":455850},{"d":"2000-05-16","o":22.42,"h":23.33,"l":22.42,"c":23.33,"v":327300},{"d":"2000-05-17","o":23.17,"h":23.21,"l":22.96,"c":23.04,"v":123600},{"d":"2000-05-18","o":22.96,"h":23.54,"l":22.96,"c":23.46,"v":303750},{"d":"2000-05-19","o":23.38,"h":23.67,"l":23.25,"c":23.38,"v":107550},{"d":"2000-05-22","o":23.29,"h":23.29,"l":22.54,"c":22.75,"v":158550},{"d":"2000-05-23","o":22.75,"h":23,"l":21.17,"c":21.33,"v":240300},{"d":"2000-05-24","o":21.33,"h":21.5,"l":21.29,"c":21.46,"v":112050},{"d":"2000-05-25","o":21.62,"h":22.33,"l":20.92,"c":20.92,"v":90000},{"d":"2000-05-26","o":20.83,"h":21.71,"l":20.83,"c":21.71,"v":94050},{"d":"2000-05-30","o":21.62,"h":23.17,"l":21.62,"c":22.83,"v":70200},{"d":"2000-05-31","o":22.83,"h":23.83,"l":22.33,"c":22.33,"v":101700},{"d":"2000-06-01","o":22.42,"h":23.42,"l":22.42,"c":23.42,"v":80550},{"d":"2000-06-02","o":23.83,"h":26.33,"l":23.83,"c":25.12,"v":260250},{"d":"2000-06-05","o":25.12,"h":25.25,"l":23.83,"c":24.29,"v":190950},{"d":"2000-06-06","o":24.38,"h":25.58,"l":24.17,"c":25,"v":119100},{"d":"2000-06-07","o":24.92,"h":25.33,"l":24.92,"c":25.29,"v":43650},{"d":"2000-06-08","o":25.21,"h":25.42,"l":24.88,"c":25.25,"v":68400},{"d":"2000-06-09","o":25.38,"h":25.42,"l":25.04,"c":25.33,"v":41250},{"d":"2000-06-12","o":25.42,"h":25.42,"l":24.33,"c":25.17,"v":93150},{"d":"2000-06-13","o":25.29,"h":25.46,"l":25.29,"c":25.42,"v":105450},{"d":"2000-06-14","o":25.5,"h":26.29,"l":25.5,"c":25.88,"v":258150},{"d":"2000-06-15","o":26.04,"h":26.21,"l":25.92,"c":26.08,"v":137850},{"d":"2000-06-16","o":26.25,"h":26.25,"l":25.67,"c":26.08,"v":98700},{"d":"2000-06-19","o":26.08,"h":28.25,"l":26.04,"c":28.25,"v":361650},{"d":"2000-06-20","o":28.21,"h":28.21,"l":27.17,"c":27.67,"v":195750},{"d":"2000-06-21","o":27.75,"h":29.12,"l":27.75,"c":29.04,"v":359400},{"d":"2000-06-22","o":29,"h":29.58,"l":28.75,"c":28.88,"v":232800},{"d":"2000-06-23","o":28.58,"h":28.62,"l":27.62,"c":27.62,"v":123750},{"d":"2000-06-26","o":27.62,"h":27.96,"l":27.62,"c":27.96,"v":114300},{"d":"2000-06-27","o":28.62,"h":28.71,"l":28.04,"c":28.04,"v":61800},{"d":"2000-06-28","o":28.08,"h":28.38,"l":27.83,"c":28.38,"v":69900},{"d":"2000-06-29","o":28.21,"h":29.08,"l":28.08,"c":28.96,"v":89100},{"d":"2000-06-30","o":28.96,"h":30.33,"l":28.12,"c":30.32,"v":306000},{"d":"2000-07-03","o":30.33,"h":30.33,"l":28.58,"c":29.17,"v":126900},{"d":"2000-07-05","o":29.17,"h":29.42,"l":28.08,"c":28.33,"v":170700},{"d":"2000-07-06","o":28.25,"h":29.33,"l":27.33,"c":29.29,"v":274350},{"d":"2000-07-07","o":29.29,"h":30,"l":29.21,"c":29.83,"v":166950},{"d":"2000-07-10","o":29.92,"h":30.25,"l":29.67,"c":30,"v":141600},{"d":"2000-07-11","o":30,"h":30.62,"l":29.96,"c":30.33,"v":87000},{"d":"2000-07-12","o":30.33,"h":31.29,"l":30.21,"c":31.29,"v":291300},{"d":"2000-07-13","o":31.42,"h":31.46,"l":30.79,"c":31.33,"v":57600},{"d":"2000-07-14","o":31.33,"h":31.58,"l":30.79,"c":31.58,"v":229050},{"d":"2000-07-17","o":31.75,"h":32.25,"l":31.33,"c":31.96,"v":48900},{"d":"2000-07-18","o":32,"h":32,"l":30,"c":30.04,"v":176700},{"d":"2000-07-19","o":30.21,"h":30.5,"l":28.75,"c":29.04,"v":83100},{"d":"2000-07-20","o":28.96,"h":30.62,"l":28.75,"c":30.62,"v":109500},{"d":"2000-07-21","o":30.58,"h":31.08,"l":30.46,"c":30.92,"v":186900},{"d":"2000-07-24","o":31,"h":31,"l":29.83,"c":29.83,"v":237600},{"d":"2000-07-25","o":29.83,"h":30.83,"l":29.83,"c":30.46,"v":169800},{"d":"2000-07-26","o":30.42,"h":31.29,"l":29.75,"c":30.17,"v":246150},{"d":"2000-07-27","o":30.08,"h":31,"l":30,"c":30.96,"v":111750},{"d":"2000-07-28","o":31.08,"h":32.58,"l":31.08,"c":32.33,"v":203700},{"d":"2000-07-31","o":32.38,"h":33.21,"l":31.25,"c":31.62,"v":493200},{"d":"2000-08-01","o":31.92,"h":31.92,"l":30.83,"c":31.88,"v":269850},{"d":"2000-08-02","o":32,"h":32.79,"l":32,"c":32.71,"v":118200},{"d":"2000-08-03","o":32.71,"h":32.71,"l":32.12,"c":32.33,"v":128400},{"d":"2000-08-04","o":32.38,"h":34.29,"l":32.38,"c":33.75,"v":257400},{"d":"2000-08-07","o":34.33,"h":35.33,"l":33.88,"c":34.79,"v":341100},{"d":"2000-08-08","o":34.92,"h":36,"l":34.75,"c":35.62,"v":332100},{"d":"2000-08-09","o":35.5,"h":35.5,"l":34.67,"c":35,"v":186450},{"d":"2000-08-10","o":35,"h":35.38,"l":34.5,"c":34.5,"v":387300},{"d":"2000-08-11","o":34.46,"h":34.75,"l":34,"c":34.75,"v":181500},{"d":"2000-08-14","o":35.42,"h":35.67,"l":35.17,"c":35.42,"v":449400},{"d":"2000-08-15","o":35.33,"h":37.12,"l":35.33,"c":36.08,"v":237450},{"d":"2000-08-16","o":36,"h":36.67,"l":36,"c":36,"v":412800},{"d":"2000-08-17","o":36,"h":36.17,"l":35.38,"c":35.67,"v":102750},{"d":"2000-08-18","o":35.79,"h":36.67,"l":35.12,"c":35.17,"v":85650},{"d":"2000-08-21","o":35.25,"h":36.17,"l":35.25,"c":35.62,"v":87600},{"d":"2000-08-22","o":35.71,"h":37.46,"l":35.71,"c":37.04,"v":214200},{"d":"2000-08-23","o":37.21,"h":38.08,"l":37.04,"c":37.54,"v":168150},{"d":"2000-08-24","o":37.42,"h":38,"l":37.42,"c":37.67,"v":131550},{"d":"2000-08-25","o":37.71,"h":38.79,"l":37.71,"c":38.67,"v":131850},{"d":"2000-08-28","o":38.62,"h":38.67,"l":37.42,"c":37.58,"v":168750},{"d":"2000-08-29","o":37.75,"h":37.83,"l":37.08,"c":37.29,"v":442800},{"d":"2000-08-30","o":37.42,"h":37.92,"l":36.33,"c":36.5,"v":222150},{"d":"2000-08-31","o":36.58,"h":37.29,"l":36.25,"c":37.08,"v":332250},{"d":"2000-09-01","o":37.5,"h":37.92,"l":36.79,"c":37.5,"v":180900},{"d":"2000-09-05","o":38,"h":38.25,"l":37.54,"c":37.54,"v":214500},{"d":"2000-09-06","o":37.67,"h":39.75,"l":37.58,"c":38.92,"v":367950},{"d":"2000-09-07","o":38.88,"h":39.17,"l":38.67,"c":38.88,"v":342600},{"d":"2000-09-08","o":38.75,"h":39.83,"l":38.67,"c":38.67,"v":149250},{"d":"2000-09-11","o":38.71,"h":40.92,"l":38.71,"c":40.92,"v":168900},{"d":"2000-09-12","o":41,"h":41.75,"l":40,"c":40.04,"v":355800},{"d":"2000-09-13","o":40.04,"h":41,"l":38.75,"c":38.83,"v":177150},{"d":"2000-09-14","o":39.33,"h":42.83,"l":39.33,"c":42.83,"v":490950},{"d":"2000-09-15","o":42.33,"h":42.33,"l":39.75,"c":39.79,"v":279150},{"d":"2000-09-18","o":39.5,"h":39.5,"l":36.75,"c":37.67,"v":230700},{"d":"2000-09-19","o":37.75,"h":41.08,"l":37.5,"c":40.42,"v":471150},{"d":"2000-09-20","o":41,"h":41.67,"l":39.83,"c":39.92,"v":496800},{"d":"2000-09-21","o":39.88,"h":40,"l":38.12,"c":38.75,"v":246000},{"d":"2000-09-22","o":38.79,"h":38.79,"l":37.21,"c":37.75,"v":306750},{"d":"2000-09-25","o":37.75,"h":38.46,"l":36.62,"c":36.92,"v":463200},{"d":"2000-09-26","o":36.79,"h":37,"l":35.33,"c":35.42,"v":231000},{"d":"2000-09-27","o":35.38,"h":36.71,"l":34.67,"c":34.83,"v":277200},{"d":"2000-09-28","o":34.83,"h":36.33,"l":34.25,"c":36.33,"v":312300},{"d":"2000-09-29","o":36.17,"h":38.25,"l":35,"c":37.96,"v":324600},{"d":"2000-10-02","o":38.17,"h":38.96,"l":36.75,"c":37.25,"v":202800},{"d":"2000-10-03","o":37.17,"h":37.25,"l":36.21,"c":36.5,"v":95100},{"d":"2000-10-04","o":36.5,"h":36.5,"l":34.42,"c":34.79,"v":139950},{"d":"2000-10-05","o":35.25,"h":36.08,"l":34.92,"c":34.92,"v":140100},{"d":"2000-10-06","o":34.96,"h":35.21,"l":33.58,"c":35,"v":297150},{"d":"2000-10-09","o":35.17,"h":35.29,"l":34.12,"c":34.17,"v":96750},{"d":"2000-10-10","o":34.17,"h":34.92,"l":33.38,"c":33.5,"v":214500},{"d":"2000-10-11","o":33.42,"h":33.42,"l":32,"c":32.67,"v":319950},{"d":"2000-10-12","o":32.79,"h":32.88,"l":31.25,"c":32.21,"v":179700},{"d":"2000-10-13","o":32.08,"h":34.92,"l":32.04,"c":34.58,"v":307500},{"d":"2000-10-16","o":34.54,"h":35.25,"l":34.25,"c":34.75,"v":185700},{"d":"2000-10-17","o":34.88,"h":34.96,"l":32.5,"c":32.67,"v":296850},{"d":"2000-10-18","o":32.25,"h":32.42,"l":31.42,"c":31.83,"v":228750},{"d":"2000-10-19","o":31.96,"h":35.42,"l":31.96,"c":35.42,"v":402450},{"d":"2000-10-20","o":36,"h":38.33,"l":36,"c":36.5,"v":187950},{"d":"2000-10-23","o":36.58,"h":38.5,"l":36.58,"c":37.42,"v":242400},{"d":"2000-10-24","o":37.42,"h":38,"l":37.25,"c":37.42,"v":183600},{"d":"2000-10-25","o":37.25,"h":37.46,"l":36.04,"c":36.17,"v":147000},{"d":"2000-10-26","o":36.08,"h":37,"l":34.83,"c":35.33,"v":237750},{"d":"2000-10-27","o":35.75,"h":38.58,"l":35.75,"c":38.29,"v":411000},{"d":"2000-10-30","o":38,"h":40.5,"l":37.88,"c":39.33,"v":351750},{"d":"2000-10-31","o":39.33,"h":40.17,"l":38.83,"c":40.08,"v":130650},{"d":"2000-11-01","o":40.25,"h":40.25,"l":38.71,"c":39.83,"v":162300},{"d":"2000-11-02","o":39.58,"h":41.54,"l":39.58,"c":41.33,"v":148350},{"d":"2000-11-03","o":41.38,"h":43.33,"l":40.83,"c":42.42,"v":163200},{"d":"2000-11-06","o":42.83,"h":43.33,"l":41.92,"c":42.42,"v":185400},{"d":"2000-11-07","o":42.46,"h":42.46,"l":40,"c":40.38,"v":189300},{"d":"2000-11-08","o":40.5,"h":40.5,"l":38.75,"c":39.17,"v":208050},{"d":"2000-11-09","o":39,"h":39,"l":37.04,"c":38.33,"v":182100},{"d":"2000-11-10","o":38,"h":38,"l":36.88,"c":37.38,"v":240900},{"d":"2000-11-13","o":37.33,"h":37.33,"l":35.21,"c":36.25,"v":308700},{"d":"2000-11-14","o":36.67,"h":37.92,"l":36.67,"c":36.75,"v":122400},{"d":"2000-11-15","o":36.71,"h":39.08,"l":36.58,"c":38.75,"v":131400},{"d":"2000-11-16","o":38.58,"h":39.42,"l":38.25,"c":38.54,"v":129300},{"d":"2000-11-17","o":38.67,"h":38.75,"l":37.92,"c":38.33,"v":85350},{"d":"2000-11-20","o":38.33,"h":38.33,"l":36.75,"c":37.71,"v":152700},{"d":"2000-11-21","o":36,"h":36,"l":32.33,"c":32.88,"v":1051350},{"d":"2000-11-22","o":33.08,"h":33.21,"l":31,"c":31.33,"v":340500},{"d":"2000-11-24","o":31.92,"h":33.17,"l":31.58,"c":32.92,"v":136650},{"d":"2000-11-27","o":32.88,"h":34.08,"l":32.88,"c":33.83,"v":282900},{"d":"2000-11-28","o":33.67,"h":34.21,"l":32.25,"c":32.33,"v":244050},{"d":"2000-11-29","o":32.21,"h":32.92,"l":30.58,"c":30.71,"v":343650},{"d":"2000-11-30","o":30.42,"h":31.5,"l":28.67,"c":29.46,"v":521850},{"d":"2000-12-01","o":29.92,"h":32.33,"l":29.92,"c":31.67,"v":208200},{"d":"2000-12-04","o":31.42,"h":31.46,"l":30.62,"c":31,"v":313350},{"d":"2000-12-05","o":31.17,"h":33.83,"l":31.17,"c":33.62,"v":279900},{"d":"2000-12-06","o":33.96,"h":35.58,"l":33.67,"c":33.75,"v":506100},{"d":"2000-12-07","o":33.58,"h":34.58,"l":33.58,"c":34.17,"v":169500},{"d":"2000-12-08","o":35,"h":37.33,"l":35,"c":36.75,"v":318600},{"d":"2000-12-11","o":36.75,"h":38.58,"l":36.08,"c":37.67,"v":702600},{"d":"2000-12-12","o":37.54,"h":37.54,"l":34.25,"c":34.29,"v":241050},{"d":"2000-12-13","o":34.46,"h":35.42,"l":34.25,"c":34.46,"v":203700},{"d":"2000-12-14","o":34.29,"h":34.29,"l":32.92,"c":33.58,"v":566100},{"d":"2000-12-15","o":33.42,"h":33.83,"l":32.67,"c":33.33,"v":199800},{"d":"2000-12-18","o":33.83,"h":34.88,"l":33.79,"c":34.12,"v":106050},{"d":"2000-12-19","o":34.04,"h":34.54,"l":31.79,"c":31.96,"v":342750},{"d":"2000-12-20","o":31.96,"h":33,"l":31.67,"c":32,"v":360750},{"d":"2000-12-21","o":31.96,"h":33.08,"l":31.92,"c":32.62,"v":127650},{"d":"2000-12-22","o":33.25,"h":35.17,"l":33.08,"c":35.17,"v":262350},{"d":"2000-12-26","o":35.12,"h":35.29,"l":34.62,"c":35.17,"v":198450},{"d":"2000-12-27","o":35.17,"h":36,"l":34.58,"c":35.42,"v":163950},{"d":"2000-12-28","o":35.46,"h":38.33,"l":35.38,"c":38.33,"v":234750},{"d":"2000-12-29","o":38.33,"h":39.58,"l":36.54,"c":36.58,"v":222900},{"d":"2001-01-02","o":36.58,"h":36.58,"l":33.25,"c":33.46,"v":219600},{"d":"2001-01-03","o":33.58,"h":39.04,"l":33.58,"c":38.67,"v":429900},{"d":"2001-01-04","o":38.5,"h":40.92,"l":37.83,"c":38.67,"v":325200},{"d":"2001-01-05","o":38.42,"h":38.54,"l":36.96,"c":37.58,"v":372600},{"d":"2001-01-08","o":37.58,"h":37.67,"l":36.5,"c":37.17,"v":221700},{"d":"2001-01-09","o":37.21,"h":37.54,"l":35.67,"c":36.17,"v":200100},{"d":"2001-01-10","o":36.33,"h":37.25,"l":35.5,"c":35.83,"v":258900},{"d":"2001-01-11","o":36.08,"h":38.67,"l":36.08,"c":37.38,"v":186600},{"d":"2001-01-12","o":37.5,"h":37.75,"l":36.46,"c":37.29,"v":94500},{"d":"2001-01-16","o":37.29,"h":37.5,"l":36.42,"c":37.25,"v":280050},{"d":"2001-01-17","o":37.58,"h":39.42,"l":37.58,"c":38.62,"v":213900},{"d":"2001-01-18","o":38.67,"h":40,"l":38,"c":38.92,"v":209550},{"d":"2001-01-19","o":38.96,"h":39,"l":38.12,"c":38.12,"v":112950},{"d":"2001-01-22","o":38.25,"h":39.67,"l":38.21,"c":39.17,"v":165450},{"d":"2001-01-23","o":39,"h":40.83,"l":38.92,"c":40.83,"v":163200},{"d":"2001-01-24","o":40.75,"h":42.25,"l":40.58,"c":41.33,"v":271650},{"d":"2001-01-25","o":41.21,"h":41.21,"l":37.67,"c":39.25,"v":486750},{"d":"2001-01-26","o":39.17,"h":39.21,"l":38.12,"c":38.42,"v":257250},{"d":"2001-01-29","o":38.41,"h":39.83,"l":38.41,"c":39.33,"v":218100},{"d":"2001-01-30","o":39.83,"h":41.5,"l":39.42,"c":41.2,"v":200250},{"d":"2001-01-31","o":41.03,"h":41.9,"l":40.2,"c":41,"v":343500},{"d":"2001-02-01","o":40.87,"h":40.87,"l":39.93,"c":40.2,"v":222750},{"d":"2001-02-02","o":40.37,"h":40.47,"l":37.47,"c":37.6,"v":180600},{"d":"2001-02-05","o":37.8,"h":38.66,"l":37.01,"c":37.16,"v":260700},{"d":"2001-02-06","o":37.6,"h":37.6,"l":36.5,"c":36.97,"v":102300},{"d":"2001-02-07","o":36.8,"h":37.67,"l":36.8,"c":37.43,"v":143100},{"d":"2001-02-08","o":37.37,"h":37.37,"l":35.93,"c":35.97,"v":166650},{"d":"2001-02-09","o":35.7,"h":35.83,"l":35.06,"c":35.43,"v":251100},{"d":"2001-02-12","o":35.43,"h":36.03,"l":35.33,"c":36.03,"v":129750},{"d":"2001-02-13","o":36.23,"h":38.67,"l":36.2,"c":36.2,"v":308850},{"d":"2001-02-14","o":36.2,"h":36.23,"l":35.26,"c":35.77,"v":145650},{"d":"2001-02-15","o":35.77,"h":35.77,"l":35.13,"c":35.13,"v":254700},{"d":"2001-02-16","o":34.67,"h":34.93,"l":33.2,"c":34.37,"v":342900},{"d":"2001-02-20","o":34.4,"h":34.8,"l":33.97,"c":34,"v":275550},{"d":"2001-02-21","o":34,"h":34.41,"l":33.69,"c":34.3,"v":377850},{"d":"2001-02-22","o":34.31,"h":34.63,"l":33.67,"c":34.27,"v":293550},{"d":"2001-02-23","o":34.27,"h":35.19,"l":33.8,"c":35.19,"v":350700},{"d":"2001-02-26","o":35.19,"h":36.83,"l":35.19,"c":36.83,"v":715200},{"d":"2001-02-27","o":37.17,"h":37.26,"l":35.91,"c":35.93,"v":164850},{"d":"2001-02-28","o":35.97,"h":36.13,"l":34.13,"c":34.33,"v":257850},{"d":"2001-03-01","o":34.33,"h":34.9,"l":32.74,"c":34.42,"v":404550},{"d":"2001-03-02","o":34.42,"h":35.57,"l":34.09,"c":35.33,"v":202800},{"d":"2001-03-05","o":35.23,"h":35.3,"l":33.8,"c":34.53,"v":148800},{"d":"2001-03-06","o":34.67,"h":36.27,"l":34.67,"c":36.1,"v":221550},{"d":"2001-03-07","o":36.1,"h":36.97,"l":35.43,"c":36.39,"v":175800},{"d":"2001-03-08","o":36.39,"h":37,"l":35.2,"c":35.27,"v":211950},{"d":"2001-03-09","o":35.27,"h":35.47,"l":34,"c":34.83,"v":195900},{"d":"2001-03-12","o":34.83,"h":34.83,"l":33.53,"c":33.53,"v":211500},{"d":"2001-03-13","o":33.4,"h":33.69,"l":32.5,"c":32.77,"v":344550},{"d":"2001-03-14","o":32.33,"h":32.97,"l":32.07,"c":32.47,"v":183300},{"d":"2001-03-15","o":33.73,"h":33.86,"l":33.14,"c":33.14,"v":261000},{"d":"2001-03-16","o":33.17,"h":33.23,"l":32,"c":32.28,"v":124650},{"d":"2001-03-19","o":32.29,"h":32.83,"l":31.18,"c":32.83,"v":323400},{"d":"2001-03-20","o":32.83,"h":33.27,"l":31.06,"c":31.57,"v":330600},{"d":"2001-03-21","o":32,"h":32.13,"l":29.07,"c":29.64,"v":444300},{"d":"2001-03-22","o":29.64,"h":29.64,"l":27.47,"c":29.33,"v":589650},{"d":"2001-03-23","o":29.67,"h":30.73,"l":29.33,"c":30.53,"v":368250},{"d":"2001-03-26","o":30.87,"h":31.8,"l":30.87,"c":31.33,"v":169350},{"d":"2001-03-27","o":31.67,"h":32.93,"l":31.11,"c":32.3,"v":320550},{"d":"2001-03-28","o":32.3,"h":32.4,"l":30.87,"c":31.47,"v":296400},{"d":"2001-03-29","o":31.33,"h":32.35,"l":30.56,"c":30.83,"v":395250},{"d":"2001-03-30","o":30.83,"h":31.33,"l":30.46,"c":31.33,"v":172050},{"d":"2001-04-02","o":31.23,"h":31.33,"l":30.43,"c":30.67,"v":281850},{"d":"2001-04-03","o":30.67,"h":30.8,"l":28.87,"c":29.07,"v":121650},{"d":"2001-04-04","o":29.23,"h":29.77,"l":28.7,"c":29.2,"v":281550},{"d":"2001-04-05","o":29.33,"h":31.93,"l":29.33,"c":31.47,"v":474900},{"d":"2001-04-06","o":31.53,"h":31.53,"l":30.37,"c":30.7,"v":209250},{"d":"2001-04-09","o":31.03,"h":31.86,"l":30.67,"c":30.99,"v":257550},{"d":"2001-04-10","o":31.53,"h":32.83,"l":31.53,"c":32.23,"v":479850},{"d":"2001-04-11","o":33.33,"h":33.9,"l":32.68,"c":32.81,"v":270000},{"d":"2001-04-12","o":32.81,"h":33.33,"l":32.21,"c":32.81,"v":220800},{"d":"2001-04-16","o":32.93,"h":33,"l":31.53,"c":31.87,"v":249600},{"d":"2001-04-17","o":31.87,"h":32.55,"l":31.87,"c":32.53,"v":145800},{"d":"2001-04-18","o":32.83,"h":35.47,"l":32.83,"c":34.63,"v":377700},{"d":"2001-04-19","o":34.4,"h":34.6,"l":33.6,"c":34.47,"v":160350},{"d":"2001-04-20","o":34.33,"h":34.63,"l":34,"c":34.41,"v":136800},{"d":"2001-04-23","o":34.13,"h":34.15,"l":33.83,"c":33.91,"v":82350},{"d":"2001-04-24","o":34,"h":34,"l":33.2,"c":33.33,"v":421500},{"d":"2001-04-25","o":32.9,"h":34.66,"l":32.67,"c":34.66,"v":281100},{"d":"2001-04-26","o":34.67,"h":37.27,"l":34.67,"c":36.87,"v":229200},{"d":"2001-04-27","o":37.07,"h":38.33,"l":36.53,"c":36.89,"v":289050},{"d":"2001-04-30","o":37.03,"h":38,"l":37.03,"c":37.48,"v":196800},{"d":"2001-05-01","o":37.4,"h":37.89,"l":36.93,"c":37.09,"v":266550},{"d":"2001-05-02","o":35.2,"h":36.13,"l":35.07,"c":35.73,"v":1044150},{"d":"2001-05-03","o":36.2,"h":36.67,"l":35.83,"c":36.03,"v":782100},{"d":"2001-05-04","o":35.69,"h":36.59,"l":35.53,"c":36.59,"v":800250},{"d":"2001-05-07","o":36.63,"h":37.13,"l":36.39,"c":37.01,"v":575850},{"d":"2001-05-08","o":37.55,"h":37.93,"l":36.88,"c":37.57,"v":625050},{"d":"2001-05-09","o":37.57,"h":37.79,"l":37.47,"c":37.53,"v":367350},{"d":"2001-05-10","o":37.6,"h":37.73,"l":36.8,"c":37.69,"v":203700},{"d":"2001-05-11","o":37.83,"h":38.23,"l":36.98,"c":36.98,"v":97950},{"d":"2001-05-14","o":37.05,"h":37.05,"l":36.65,"c":36.67,"v":178950},{"d":"2001-05-15","o":36.83,"h":37.36,"l":36.67,"c":37.36,"v":174450},{"d":"2001-05-16","o":37.27,"h":38.33,"l":36.53,"c":38.33,"v":602400},{"d":"2001-05-17","o":39,"h":39.67,"l":38.76,"c":38.97,"v":225000},{"d":"2001-05-18","o":38.91,"h":39.03,"l":37.93,"c":38.37,"v":310650},{"d":"2001-05-21","o":38.67,"h":38.67,"l":38.37,"c":38.51,"v":251100},{"d":"2001-05-22","o":38.13,"h":39.43,"l":38.13,"c":39.07,"v":239850},{"d":"2001-05-23","o":39.07,"h":39.33,"l":38.4,"c":38.41,"v":134700},{"d":"2001-05-24","o":38.43,"h":39.23,"l":38.37,"c":38.95,"v":203250},{"d":"2001-05-25","o":38.99,"h":39.83,"l":38.99,"c":39.5,"v":153450},{"d":"2001-05-29","o":39.5,"h":40.13,"l":38.27,"c":38.27,"v":266100},{"d":"2001-05-30","o":38.27,"h":39.35,"l":37.8,"c":37.8,"v":220500},{"d":"2001-05-31","o":37.67,"h":38.47,"l":37.35,"c":37.35,"v":224700},{"d":"2001-06-01","o":37.6,"h":38.77,"l":37.59,"c":38.67,"v":321150},{"d":"2001-06-04","o":38.67,"h":39.49,"l":38.67,"c":39.48,"v":146550},{"d":"2001-06-05","o":39.48,"h":40.49,"l":39.48,"c":40.34,"v":246600},{"d":"2001-06-06","o":40.33,"h":40.33,"l":39.63,"c":39.85,"v":141450},{"d":"2001-06-07","o":39.93,"h":41.13,"l":39.91,"c":41.11,"v":503400},{"d":"2001-06-08","o":41.11,"h":42.39,"l":41.11,"c":42.01,"v":322950},{"d":"2001-06-11","o":42,"h":42.67,"l":41.13,"c":41.21,"v":271800},{"d":"2001-06-12","o":41.07,"h":42.33,"l":40.37,"c":42.21,"v":412650},{"d":"2001-06-13","o":42.21,"h":42.5,"l":41.97,"c":42.13,"v":187350},{"d":"2001-06-14","o":42,"h":42,"l":40.87,"c":40.96,"v":368250},{"d":"2001-06-15","o":40.96,"h":42.13,"l":40.87,"c":42.13,"v":291150},{"d":"2001-06-18","o":42.06,"h":42.77,"l":40.43,"c":40.67,"v":266100},{"d":"2001-06-19","o":41.67,"h":41.99,"l":40.99,"c":41.03,"v":201300},{"d":"2001-06-20","o":41.03,"h":42.3,"l":41.03,"c":41.99,"v":292200},{"d":"2001-06-21","o":42.09,"h":43.18,"l":41.49,"c":41.79,"v":291600},{"d":"2001-06-22","o":41.8,"h":42.12,"l":41.77,"c":42.12,"v":244650},{"d":"2001-06-25","o":42.67,"h":43.27,"l":41.46,"c":41.46,"v":195300},{"d":"2001-06-26","o":41,"h":42.33,"l":40.4,"c":42.09,"v":444000},{"d":"2001-06-27","o":42.09,"h":42.37,"l":41.67,"c":42,"v":88500},{"d":"2001-06-28","o":42.2,"h":42.83,"l":41.99,"c":42.6,"v":301200},{"d":"2001-06-29","o":42.7,"h":43.32,"l":41,"c":41,"v":547050},{"d":"2001-07-02","o":41.1,"h":41.71,"l":41.09,"c":41.23,"v":271350},{"d":"2001-07-03","o":41.3,"h":41.83,"l":41.13,"c":41.33,"v":115200},{"d":"2001-07-05","o":41.4,"h":41.72,"l":41.33,"c":41.57,"v":139500},{"d":"2001-07-06","o":41.5,"h":41.5,"l":40.21,"c":40.27,"v":159450},{"d":"2001-07-09","o":40.21,"h":40.57,"l":39.47,"c":39.53,"v":244350},{"d":"2001-07-10","o":39.63,"h":39.87,"l":38.47,"c":38.47,"v":399600},{"d":"2001-07-11","o":38.5,"h":38.63,"l":38.07,"c":38.33,"v":307950},{"d":"2001-07-12","o":38.52,"h":39.59,"l":38.52,"c":39.13,"v":171450},{"d":"2001-07-13","o":39.3,"h":39.98,"l":39.3,"c":39.6,"v":189600},{"d":"2001-07-16","o":39.67,"h":40,"l":38.67,"c":38.73,"v":192900},{"d":"2001-07-17","o":38.57,"h":39.12,"l":38.2,"c":39.12,"v":254400},{"d":"2001-07-18","o":39.29,"h":39.33,"l":38.93,"c":38.93,"v":84000},{"d":"2001-07-19","o":39.1,"h":39.1,"l":37.83,"c":38.07,"v":156300},{"d":"2001-07-20","o":37.9,"h":39.03,"l":37.87,"c":38.89,"v":113250},{"d":"2001-07-23","o":39.06,"h":40.26,"l":38.96,"c":39.47,"v":201600},{"d":"2001-07-24","o":39.37,"h":39.37,"l":38.73,"c":38.73,"v":336000},{"d":"2001-07-25","o":38.67,"h":39.15,"l":38,"c":39,"v":449250},{"d":"2001-07-26","o":40.33,"h":42.47,"l":40.33,"c":41.94,"v":443400},{"d":"2001-07-27","o":42.33,"h":45.93,"l":42.33,"c":45.32,"v":1399650},{"d":"2001-07-30","o":45.2,"h":45.21,"l":44.03,"c":44.2,"v":552150},{"d":"2001-07-31","o":44.03,"h":45.16,"l":44.01,"c":45.16,"v":560400},{"d":"2001-08-01","o":45.16,"h":46,"l":45.16,"c":45.67,"v":529350},{"d":"2001-08-02","o":45.57,"h":45.57,"l":45.13,"c":45.43,"v":191100},{"d":"2001-08-03","o":45.44,"h":45.67,"l":45.29,"c":45.67,"v":165750},{"d":"2001-08-06","o":45.67,"h":45.79,"l":44.51,"c":44.67,"v":159150},{"d":"2001-08-07","o":44.67,"h":44.87,"l":44.32,"c":44.84,"v":76650},{"d":"2001-08-08","o":44.84,"h":44.84,"l":43.73,"c":43.9,"v":213450},{"d":"2001-08-09","o":43.83,"h":43.99,"l":43.01,"c":43.53,"v":237450},{"d":"2001-08-10","o":43.53,"h":43.87,"l":42.67,"c":42.84,"v":415650},{"d":"2001-08-13","o":42.84,"h":43.99,"l":42.43,"c":43.93,"v":327300},{"d":"2001-08-14","o":44.1,"h":45.09,"l":44.01,"c":44.41,"v":330600},{"d":"2001-08-15","o":44.25,"h":44.3,"l":43.47,"c":43.83,"v":218400},{"d":"2001-08-16","o":43.93,"h":43.93,"l":43.33,"c":43.75,"v":190050},{"d":"2001-08-17","o":43.58,"h":43.64,"l":42.53,"c":42.73,"v":162750},{"d":"2001-08-20","o":42.73,"h":43.23,"l":42.73,"c":43.1,"v":170700},{"d":"2001-08-21","o":43.1,"h":44.6,"l":43.1,"c":43.17,"v":255600},{"d":"2001-08-22","o":43.37,"h":44.89,"l":43.35,"c":44.83,"v":497100},{"d":"2001-08-23","o":44.77,"h":45.08,"l":43.67,"c":44.59,"v":259950},{"d":"2001-08-24","o":44.5,"h":45.92,"l":44.47,"c":45.83,"v":273300},{"d":"2001-08-27","o":45.77,"h":45.87,"l":45,"c":45.33,"v":287850},{"d":"2001-08-28","o":45.34,"h":45.34,"l":43.93,"c":44.09,"v":168600},{"d":"2001-08-29","o":44.09,"h":44.92,"l":44.07,"c":44.87,"v":382500},{"d":"2001-08-30","o":44.83,"h":48,"l":44.82,"c":47.93,"v":712800},{"d":"2001-08-31","o":48.17,"h":48.27,"l":46.56,"c":47.27,"v":943350},{"d":"2001-09-04","o":47.27,"h":47.33,"l":46.1,"c":46.47,"v":384300},{"d":"2001-09-05","o":46.4,"h":46.67,"l":45.8,"c":46.23,"v":309450},{"d":"2001-09-06","o":46.3,"h":46.53,"l":44.79,"c":45,"v":483750},{"d":"2001-09-07","o":44.5,"h":44.83,"l":43.45,"c":44.44,"v":540300},{"d":"2001-09-10","o":44.32,"h":44.65,"l":43.6,"c":44.28,"v":604800},{"d":"2001-09-17","o":42.4,"h":42.53,"l":40.67,"c":41.01,"v":774900},{"d":"2001-09-18","o":41.01,"h":41.77,"l":40.88,"c":41.23,"v":233550},{"d":"2001-09-19","o":41.23,"h":41.57,"l":37.71,"c":38.67,"v":1114500},{"d":"2001-09-20","o":37.37,"h":37.77,"l":36.67,"c":36.67,"v":919500},{"d":"2001-09-21","o":36.67,"h":37.4,"l":35.47,"c":37.4,"v":625050},{"d":"2001-09-24","o":37.4,"h":40.33,"l":37.4,"c":40.33,"v":435900},{"d":"2001-09-25","o":39.83,"h":40.33,"l":38.63,"c":39.39,"v":492600},{"d":"2001-09-26","o":39.64,"h":39.64,"l":38.67,"c":39,"v":349650},{"d":"2001-09-27","o":38.67,"h":38.67,"l":36.3,"c":37.39,"v":845700},{"d":"2001-09-28","o":37.49,"h":38.73,"l":37.23,"c":37.87,"v":700200},{"d":"2001-10-01","o":37.87,"h":38.13,"l":37.27,"c":37.86,"v":377550},{"d":"2001-10-02","o":37.73,"h":38.33,"l":37.47,"c":38.05,"v":264900},{"d":"2001-10-03","o":38.05,"h":41.33,"l":37.73,"c":41.33,"v":795450},{"d":"2001-10-04","o":41.47,"h":42,"l":40.6,"c":40.81,"v":459300},{"d":"2001-10-05","o":40.64,"h":40.64,"l":39.67,"c":39.83,"v":259500},{"d":"2001-10-08","o":39.66,"h":39.98,"l":38.53,"c":38.7,"v":354750},{"d":"2001-10-09","o":38.73,"h":40.53,"l":38.73,"c":40.33,"v":296100},{"d":"2001-10-10","o":40.17,"h":41.67,"l":39.93,"c":41.65,"v":225300},{"d":"2001-10-11","o":42,"h":43.32,"l":42,"c":43.17,"v":417900},{"d":"2001-10-12","o":43,"h":43,"l":41.5,"c":42.43,"v":382200},{"d":"2001-10-15","o":42.27,"h":42.67,"l":41.33,"c":41.94,"v":403950},{"d":"2001-10-16","o":42.11,"h":43.17,"l":42,"c":42.8,"v":308700},{"d":"2001-10-17","o":42.8,"h":43.1,"l":41,"c":41.73,"v":355350},{"d":"2001-10-18","o":41.37,"h":42.1,"l":41.2,"c":41.5,"v":268200},{"d":"2001-10-19","o":41.33,"h":41.37,"l":40.37,"c":41.33,"v":276150},{"d":"2001-10-22","o":41.47,"h":42.77,"l":41.08,"c":42.6,"v":236850},{"d":"2001-10-23","o":42.77,"h":42.77,"l":42.11,"c":42.22,"v":205800},{"d":"2001-10-24","o":41.83,"h":43.1,"l":41.83,"c":42.8,"v":237750},{"d":"2001-10-25","o":42.63,"h":44.26,"l":41.75,"c":44.17,"v":370050},{"d":"2001-10-26","o":44.25,"h":44.25,"l":42.77,"c":43.01,"v":695700},{"d":"2001-10-29","o":43.18,"h":43.27,"l":42.14,"c":42.15,"v":227100},{"d":"2001-10-30","o":42.2,"h":42.2,"l":41.07,"c":41.65,"v":204600},{"d":"2001-10-31","o":42.33,"h":42.43,"l":41.13,"c":41.13,"v":215250},{"d":"2001-11-01","o":40.97,"h":41.69,"l":40.37,"c":41.69,"v":340800},{"d":"2001-11-02","o":41.93,"h":43.13,"l":41.93,"c":42.93,"v":256200},{"d":"2001-11-05","o":42.8,"h":43.47,"l":42.8,"c":43.27,"v":165300},{"d":"2001-11-06","o":43.1,"h":44.25,"l":42.77,"c":44.23,"v":225300},{"d":"2001-11-07","o":44.24,"h":45,"l":43.99,"c":44.4,"v":309000},{"d":"2001-11-08","o":44.66,"h":45.1,"l":44.5,"c":44.57,"v":293250},{"d":"2001-11-09","o":44.47,"h":44.57,"l":43.83,"c":44,"v":193950},{"d":"2001-11-12","o":43.9,"h":44.13,"l":42.83,"c":43.97,"v":377100},{"d":"2001-11-13","o":44.49,"h":45.18,"l":44.26,"c":45,"v":573300},{"d":"2001-11-14","o":46,"h":46.67,"l":45.4,"c":46.53,"v":735900},{"d":"2001-11-15","o":46.37,"h":46.37,"l":45.53,"c":46.18,"v":468300},{"d":"2001-11-16","o":46.08,"h":46.45,"l":45.3,"c":45.33,"v":258450},{"d":"2001-11-19","o":45.4,"h":45.86,"l":45.1,"c":45.86,"v":305400},{"d":"2001-11-20","o":45.87,"h":46.26,"l":45.2,"c":45.27,"v":261150},{"d":"2001-11-21","o":45.34,"h":45.7,"l":45.23,"c":45.62,"v":259650},{"d":"2001-11-23","o":45.63,"h":46.3,"l":45.63,"c":46.1,"v":60150},{"d":"2001-11-26","o":46.13,"h":47.14,"l":46.13,"c":46.88,"v":510150},{"d":"2001-11-27","o":46.75,"h":46.83,"l":45.7,"c":45.9,"v":214650},{"d":"2001-11-28","o":45.9,"h":46,"l":44.57,"c":44.57,"v":434850},{"d":"2001-11-29","o":44.57,"h":46.17,"l":43.97,"c":46.11,"v":289200},{"d":"2001-11-30","o":45.94,"h":45.94,"l":45.23,"c":45.23,"v":218100},{"d":"2001-12-03","o":45.07,"h":45.07,"l":44,"c":44.43,"v":320250},{"d":"2001-12-04","o":44.6,"h":45.66,"l":44.6,"c":45.33,"v":231300},{"d":"2001-12-05","o":45.5,"h":47.33,"l":45.5,"c":47.33,"v":340950},{"d":"2001-12-06","o":47.26,"h":48.83,"l":47.13,"c":48.17,"v":436500},{"d":"2001-12-07","o":48.17,"h":49.13,"l":48.13,"c":48.89,"v":509700},{"d":"2001-12-10","o":48.73,"h":49.07,"l":47.5,"c":47.53,"v":242850},{"d":"2001-12-11","o":47.64,"h":47.9,"l":46.94,"c":47.2,"v":218250},{"d":"2001-12-12","o":47.37,"h":47.8,"l":46.67,"c":47.73,"v":183450},{"d":"2001-12-13","o":47.57,"h":48.3,"l":47.27,"c":48,"v":196800},{"d":"2001-12-14","o":47.93,"h":48.2,"l":47.03,"c":47.44,"v":208200},{"d":"2001-12-17","o":47.4,"h":48.83,"l":47.4,"c":48.73,"v":422550},{"d":"2001-12-18","o":46.67,"h":47.1,"l":46.37,"c":46.79,"v":2006550},{"d":"2001-12-19","o":46.8,"h":47.16,"l":46.6,"c":46.69,"v":441300},{"d":"2001-12-20","o":46.7,"h":47.17,"l":46.33,"c":46.53,"v":299250},{"d":"2001-12-21","o":46.7,"h":46.97,"l":45.97,"c":46.27,"v":497400},{"d":"2001-12-24","o":46.27,"h":46.51,"l":46.13,"c":46.23,"v":45450},{"d":"2001-12-26","o":46.33,"h":46.83,"l":46.13,"c":46.28,"v":98250},{"d":"2001-12-27","o":46.33,"h":46.53,"l":45.5,"c":46.05,"v":307950},{"d":"2001-12-28","o":46.17,"h":46.93,"l":46.16,"c":46.58,"v":396750},{"d":"2001-12-31","o":46.7,"h":47.16,"l":46.53,"c":46.99,"v":219000},{"d":"2002-01-02","o":46.87,"h":46.93,"l":45.77,"c":46.93,"v":218550},{"d":"2002-01-03","o":46.77,"h":48,"l":46.77,"c":47.69,"v":330150},{"d":"2002-01-04","o":47.86,"h":48.17,"l":47.74,"c":48,"v":873150},{"d":"2002-01-07","o":48,"h":48.35,"l":47.87,"c":47.99,"v":320400},{"d":"2002-01-08","o":47.99,"h":47.99,"l":47.38,"c":47.57,"v":387300},{"d":"2002-01-09","o":48,"h":48.51,"l":47.89,"c":47.89,"v":639300},{"d":"2002-01-10","o":47.77,"h":48.5,"l":47.41,"c":47.86,"v":180750},{"d":"2002-01-11","o":47.86,"h":48.23,"l":47.47,"c":47.56,"v":209550},{"d":"2002-01-14","o":47.53,"h":47.7,"l":46.34,"c":46.59,"v":438450},{"d":"2002-01-15","o":46.47,"h":47.19,"l":46.46,"c":46.93,"v":175500},{"d":"2002-01-16","o":46.93,"h":46.93,"l":46.41,"c":46.51,"v":295800},{"d":"2002-01-17","o":46.67,"h":46.83,"l":45.91,"c":46.17,"v":285000},{"d":"2002-01-18","o":46.17,"h":46.57,"l":45.4,"c":45.9,"v":458700},{"d":"2002-01-22","o":46,"h":46.1,"l":45.34,"c":45.42,"v":141600},{"d":"2002-01-23","o":45.58,"h":46.2,"l":44.55,"c":44.6,"v":642300},{"d":"2002-01-24","o":44.61,"h":46,"l":44.61,"c":45.83,"v":563550},{"d":"2002-01-25","o":45.77,"h":46.33,"l":45.56,"c":45.99,"v":396900},{"d":"2002-01-28","o":45.92,"h":46,"l":45.31,"c":45.77,"v":149700},{"d":"2002-01-29","o":45.91,"h":46.02,"l":43.67,"c":43.7,"v":293100},{"d":"2002-01-30","o":43.81,"h":44.74,"l":43.1,"c":44.55,"v":841500},{"d":"2002-01-31","o":44.55,"h":46.05,"l":44.47,"c":45.85,"v":284250},{"d":"2002-02-01","o":46,"h":46.78,"l":45.13,"c":46.65,"v":352050},{"d":"2002-02-04","o":46.61,"h":46.61,"l":45.53,"c":45.67,"v":239100},{"d":"2002-02-05","o":45.33,"h":46.13,"l":44.82,"c":45.67,"v":330600},{"d":"2002-02-06","o":45.84,"h":46.07,"l":45.11,"c":45.33,"v":477750},{"d":"2002-02-07","o":45.33,"h":45.93,"l":45.1,"c":45.13,"v":145500},{"d":"2002-02-08","o":45.17,"h":46.8,"l":45.11,"c":46.75,"v":189150},{"d":"2002-02-11","o":46.75,"h":46.8,"l":45.46,"c":46.66,"v":264750},{"d":"2002-02-12","o":45.83,"h":45.84,"l":45.27,"c":45.33,"v":592500},{"d":"2002-02-13","o":45.5,"h":46.63,"l":45.5,"c":46.53,"v":288750},{"d":"2002-02-14","o":46.65,"h":47.17,"l":46.2,"c":46.64,"v":235050},{"d":"2002-02-15","o":46.67,"h":46.7,"l":45.8,"c":45.88,"v":167550},{"d":"2002-02-19","o":45.6,"h":45.6,"l":44.67,"c":44.91,"v":278550},{"d":"2002-02-20","o":44.91,"h":45.84,"l":44.67,"c":45.43,"v":254100},{"d":"2002-02-21","o":45.33,"h":45.33,"l":43.9,"c":43.97,"v":460200},{"d":"2002-02-22","o":43.97,"h":44.4,"l":43.67,"c":44.16,"v":258600},{"d":"2002-02-25","o":44.13,"h":44.84,"l":44.13,"c":44.74,"v":171600},{"d":"2002-02-26","o":44.91,"h":45.08,"l":44.6,"c":44.9,"v":235200},{"d":"2002-02-27","o":44.97,"h":45.81,"l":44.68,"c":44.68,"v":305400},{"d":"2002-02-28","o":44.85,"h":45.19,"l":44.38,"c":44.42,"v":419550},{"d":"2002-03-01","o":44.49,"h":46.67,"l":44.27,"c":46.67,"v":743550},{"d":"2002-03-04","o":46.6,"h":48.77,"l":46.21,"c":48.7,"v":608550},{"d":"2002-03-05","o":48.57,"h":49.53,"l":48.19,"c":49.09,"v":337800},{"d":"2002-03-06","o":49.03,"h":49.03,"l":48.33,"c":48.94,"v":349650},{"d":"2002-03-07","o":49.33,"h":49.67,"l":48.5,"c":48.65,"v":190050},{"d":"2002-03-08","o":48.82,"h":49,"l":48.49,"c":48.82,"v":290700},{"d":"2002-03-11","o":48.95,"h":49.2,"l":48.66,"c":48.85,"v":215100},{"d":"2002-03-12","o":48.8,"h":49,"l":48.4,"c":48.53,"v":285900},{"d":"2002-03-13","o":48.37,"h":48.47,"l":47.24,"c":47.36,"v":322500},{"d":"2002-03-14","o":47.53,"h":48.57,"l":46.95,"c":48.34,"v":197400},{"d":"2002-03-15","o":47.73,"h":48.7,"l":47.73,"c":48.11,"v":392700},{"d":"2002-03-18","o":48.27,"h":48.83,"l":48.27,"c":48.79,"v":108900},{"d":"2002-03-19","o":48.95,"h":48.99,"l":48.36,"c":48.62,"v":170550},{"d":"2002-03-20","o":48.79,"h":48.93,"l":47.9,"c":48.01,"v":219000},{"d":"2002-03-21","o":47.84,"h":48.68,"l":47.21,"c":48.65,"v":215850},{"d":"2002-03-22","o":48.53,"h":48.53,"l":48.13,"c":48.26,"v":343350},{"d":"2002-03-25","o":48.2,"h":48.21,"l":46.9,"c":46.92,"v":313200},{"d":"2002-03-26","o":46.93,"h":47.83,"l":46.87,"c":47.83,"v":170550},{"d":"2002-03-27","o":47.73,"h":48.87,"l":47.7,"c":47.97,"v":305550},{"d":"2002-03-28","o":48.13,"h":48.33,"l":47.83,"c":47.89,"v":142050},{"d":"2002-04-01","o":47.83,"h":47.83,"l":47.13,"c":47.57,"v":153450},{"d":"2002-04-02","o":47.43,"h":47.44,"l":47.17,"c":47.41,"v":188100},{"d":"2002-04-03","o":47.4,"h":47.7,"l":47.07,"c":47.14,"v":268950},{"d":"2002-04-04","o":47,"h":47.31,"l":46.48,"c":46.91,"v":380550},{"d":"2002-04-05","o":47.07,"h":47.33,"l":46.87,"c":47.07,"v":210000},{"d":"2002-04-08","o":46.99,"h":47.25,"l":46.54,"c":47.2,"v":233700},{"d":"2002-04-09","o":47.37,"h":47.47,"l":46.73,"c":46.91,"v":120600},{"d":"2002-04-10","o":47.08,"h":47.67,"l":47.08,"c":47.2,"v":281850},{"d":"2002-04-11","o":47.19,"h":47.45,"l":44.87,"c":45.3,"v":735150},{"d":"2002-04-12","o":46,"h":46.03,"l":45.16,"c":45.9,"v":297450},{"d":"2002-04-15","o":46.07,"h":46.07,"l":45.14,"c":45.27,"v":177450},{"d":"2002-04-16","o":45.43,"h":46.67,"l":45.43,"c":46.57,"v":166950},{"d":"2002-04-17","o":46.57,"h":46.66,"l":46.35,"c":46.43,"v":163200},{"d":"2002-04-18","o":46.43,"h":46.63,"l":45.8,"c":46.09,"v":103800},{"d":"2002-04-19","o":46.26,"h":46.6,"l":45.57,"c":45.77,"v":431700},{"d":"2002-04-22","o":45.8,"h":45.81,"l":45.1,"c":45.13,"v":99450},{"d":"2002-04-23","o":45.1,"h":45.11,"l":43.17,"c":43.17,"v":359700},{"d":"2002-04-24","o":43.9,"h":45,"l":42.33,"c":42.83,"v":1500450},{"d":"2002-04-25","o":42.6,"h":43.4,"l":42.47,"c":42.8,"v":896700},{"d":"2002-04-26","o":42.8,"h":42.9,"l":42.2,"c":42.33,"v":923550},{"d":"2002-04-29","o":42.37,"h":42.63,"l":41.18,"c":41.73,"v":1378350},{"d":"2002-04-30","o":41.99,"h":42.46,"l":41.93,"c":42.4,"v":1220550},{"d":"2002-05-01","o":41.67,"h":42.55,"l":41.66,"c":42.52,"v":803550},{"d":"2002-05-02","o":42.69,"h":43.34,"l":42.37,"c":43.08,"v":790500},{"d":"2002-05-03","o":43.17,"h":43.17,"l":42.65,"c":42.97,"v":295800},{"d":"2002-05-06","o":43.13,"h":43.49,"l":42.01,"c":42.47,"v":773400},{"d":"2002-05-07","o":42.63,"h":43.23,"l":42.39,"c":42.9,"v":570450},{"d":"2002-05-08","o":43.83,"h":45.65,"l":43.7,"c":45.54,"v":674700},{"d":"2002-05-09","o":45.37,"h":45.37,"l":44.21,"c":44.35,"v":396150},{"d":"2002-05-10","o":44.33,"h":44.33,"l":43.34,"c":43.35,"v":305850},{"d":"2002-05-13","o":43.34,"h":44.33,"l":43.04,"c":44.33,"v":370650},{"d":"2002-05-14","o":44.67,"h":45.4,"l":44.57,"c":45.27,"v":503700},{"d":"2002-05-15","o":45.17,"h":46.53,"l":44.74,"c":46.11,"v":410700},{"d":"2002-05-16","o":45.97,"h":45.97,"l":45.35,"c":45.45,"v":180900},{"d":"2002-05-17","o":45.43,"h":46.23,"l":45.43,"c":45.72,"v":150450},{"d":"2002-05-20","o":45.59,"h":45.59,"l":44.61,"c":44.75,"v":229800},{"d":"2002-05-21","o":44.87,"h":45.47,"l":43.83,"c":43.96,"v":303150},{"d":"2002-05-22","o":43.9,"h":44.57,"l":43.9,"c":44.48,"v":323400},{"d":"2002-05-23","o":44.47,"h":47.93,"l":44.47,"c":47.43,"v":1410450},{"d":"2002-05-24","o":47.37,"h":48,"l":46.37,"c":46.49,"v":494700},{"d":"2002-05-28","o":46.65,"h":46.67,"l":45.71,"c":46.51,"v":256500},{"d":"2002-05-29","o":46.35,"h":46.54,"l":46.01,"c":46.47,"v":151200},{"d":"2002-05-30","o":46.33,"h":46.49,"l":45.53,"c":45.83,"v":286800},{"d":"2002-05-31","o":45.66,"h":46.98,"l":45.66,"c":46.27,"v":344100},{"d":"2002-06-03","o":46.27,"h":46.27,"l":45.2,"c":45.82,"v":472200},{"d":"2002-06-04","o":45.73,"h":45.74,"l":44.67,"c":45.33,"v":441900},{"d":"2002-06-05","o":45.33,"h":45.73,"l":45.17,"c":45.33,"v":204300},{"d":"2002-06-06","o":45.27,"h":45.3,"l":44.5,"c":44.51,"v":157500},{"d":"2002-06-07","o":44,"h":44.43,"l":43.19,"c":44.43,"v":469200},{"d":"2002-06-10","o":44.57,"h":45.27,"l":44.07,"c":44.8,"v":180900},{"d":"2002-06-11","o":44.97,"h":45.2,"l":43.33,"c":43.33,"v":454650},{"d":"2002-06-12","o":43.49,"h":43.8,"l":42.97,"c":43.33,"v":452850},{"d":"2002-06-13","o":43.34,"h":43.95,"l":43.13,"c":43.14,"v":402300},{"d":"2002-06-14","o":43,"h":43.5,"l":42.33,"c":43.49,"v":508200},{"d":"2002-06-17","o":43.87,"h":44.72,"l":43.73,"c":44.72,"v":270450},{"d":"2002-06-18","o":44.72,"h":45.39,"l":44.57,"c":45.05,"v":254250},{"d":"2002-06-19","o":44.88,"h":45,"l":43.93,"c":43.95,"v":355050},{"d":"2002-06-20","o":43.95,"h":44.37,"l":43,"c":43,"v":234300},{"d":"2002-06-21","o":43.17,"h":43.54,"l":42.57,"c":42.71,"v":209100},{"d":"2002-06-24","o":42.69,"h":42.73,"l":41.64,"c":41.82,"v":440550},{"d":"2002-06-25","o":41.93,"h":42.4,"l":41.33,"c":41.49,"v":282300},{"d":"2002-06-26","o":40.67,"h":41.2,"l":40.13,"c":40.9,"v":488700},{"d":"2002-06-27","o":41.17,"h":41.26,"l":40.47,"c":40.65,"v":521850},{"d":"2002-06-28","o":40.82,"h":42.26,"l":40.82,"c":41,"v":736350},{"d":"2002-07-01","o":40.93,"h":42,"l":40.87,"c":41.79,"v":543600},{"d":"2002-07-02","o":41.62,"h":41.62,"l":39.2,"c":39.93,"v":859350},{"d":"2002-07-03","o":39.6,"h":39.77,"l":38.11,"c":38.57,"v":483300},{"d":"2002-07-05","o":38.83,"h":40.43,"l":38.81,"c":40.22,"v":149250},{"d":"2002-07-08","o":40.22,"h":40.53,"l":39.2,"c":39.3,"v":257400},{"d":"2002-07-09","o":39.3,"h":39.31,"l":37.63,"c":37.7,"v":848850},{"d":"2002-07-10","o":37.77,"h":38,"l":36.5,"c":36.6,"v":612600},{"d":"2002-07-11","o":36.43,"h":36.63,"l":34.8,"c":36.4,"v":674700},{"d":"2002-07-12","o":36.47,"h":36.75,"l":35.71,"c":35.89,"v":369600},{"d":"2002-07-15","o":35.9,"h":35.9,"l":33.94,"c":34.99,"v":465900},{"d":"2002-07-16","o":34.99,"h":36,"l":34.53,"c":34.99,"v":465450},{"d":"2002-07-17","o":35.67,"h":36.17,"l":34.31,"c":35,"v":341850},{"d":"2002-07-18","o":34.83,"h":34.83,"l":33,"c":33,"v":375750},{"d":"2002-07-19","o":32.5,"h":32.51,"l":28.66,"c":29.1,"v":2060250},{"d":"2002-07-22","o":29.75,"h":30.27,"l":28.33,"c":29.49,"v":962700},{"d":"2002-07-23","o":29.49,"h":29.49,"l":26.91,"c":27.01,"v":1116450},{"d":"2002-07-24","o":26.93,"h":28.57,"l":26.2,"c":28.53,"v":1507800},{"d":"2002-07-25","o":28.53,"h":29.4,"l":28,"c":28.81,"v":693300},{"d":"2002-07-26","o":29.33,"h":29.93,"l":28.91,"c":29.67,"v":644100},{"d":"2002-07-29","o":30.83,"h":32.77,"l":30.47,"c":32.53,"v":669750},{"d":"2002-07-30","o":32.37,"h":32.39,"l":30.85,"c":32.13,"v":522000},{"d":"2002-07-31","o":32.13,"h":32.14,"l":30.43,"c":31.48,"v":462150},{"d":"2002-08-01","o":31.65,"h":31.65,"l":30.33,"c":31.23,"v":375450},{"d":"2002-08-02","o":31.06,"h":31.09,"l":29.37,"c":29.6,"v":553200},{"d":"2002-08-05","o":29.6,"h":29.6,"l":28.6,"c":28.9,"v":543600},{"d":"2002-08-06","o":29.07,"h":30.05,"l":29.07,"c":29.53,"v":555600},{"d":"2002-08-07","o":30,"h":30.33,"l":29.51,"c":29.87,"v":640500},{"d":"2002-08-08","o":30.33,"h":32.17,"l":30.07,"c":32.17,"v":534600},{"d":"2002-08-09","o":32.01,"h":32.53,"l":31.33,"c":32.15,"v":418350},{"d":"2002-08-12","o":31.98,"h":32.07,"l":31.14,"c":31.95,"v":1176300},{"d":"2002-08-13","o":31.93,"h":32.42,"l":31,"c":31.07,"v":249150},{"d":"2002-08-14","o":31.07,"h":32.53,"l":30.7,"c":32.53,"v":488550},{"d":"2002-08-15","o":32.53,"h":33.33,"l":32.01,"c":32.89,"v":488850},{"d":"2002-08-16","o":32.81,"h":33.93,"l":32.5,"c":33.13,"v":315900},{"d":"2002-08-19","o":33.2,"h":34.4,"l":33.07,"c":34.33,"v":527250},{"d":"2002-08-20","o":34.17,"h":34.17,"l":33.17,"c":33.35,"v":521250},{"d":"2002-08-21","o":33.88,"h":35.6,"l":33.2,"c":35.6,"v":553500},{"d":"2002-08-22","o":35.43,"h":37,"l":35.05,"c":36.33,"v":828150},{"d":"2002-08-23","o":36.17,"h":36.4,"l":35.6,"c":35.8,"v":448800},{"d":"2002-08-26","o":35.93,"h":35.98,"l":35.04,"c":35.83,"v":266700},{"d":"2002-08-27","o":35.99,"h":36.25,"l":34.91,"c":35.13,"v":259650},{"d":"2002-08-28","o":35.03,"h":35.03,"l":33.93,"c":34.49,"v":385350},{"d":"2002-08-29","o":34.4,"h":35.57,"l":34.17,"c":35.25,"v":426600},{"d":"2002-08-30","o":35.2,"h":36,"l":34.9,"c":34.93,"v":250650},{"d":"2002-09-03","o":34.33,"h":34.67,"l":32.81,"c":32.9,"v":609150},{"d":"2002-09-04","o":32.91,"h":34.33,"l":32.87,"c":34.25,"v":396450},{"d":"2002-09-05","o":33.67,"h":33.67,"l":32.93,"c":33.03,"v":369300},{"d":"2002-09-06","o":33.7,"h":34.23,"l":33.37,"c":34.01,"v":171600},{"d":"2002-09-09","o":33.9,"h":34.49,"l":33.33,"c":34.29,"v":385500},{"d":"2002-09-10","o":34.46,"h":34.57,"l":33.61,"c":33.9,"v":292800},{"d":"2002-09-11","o":34.17,"h":34.6,"l":34.07,"c":34.27,"v":245100},{"d":"2002-09-12","o":34.27,"h":34.27,"l":33.36,"c":33.4,"v":207900},{"d":"2002-09-13","o":33.13,"h":33.39,"l":31.87,"c":33.28,"v":742050},{"d":"2002-09-16","o":33.27,"h":33.38,"l":32.78,"c":33.05,"v":206250},{"d":"2002-09-17","o":33.27,"h":33.67,"l":31.87,"c":31.87,"v":207750},{"d":"2002-09-18","o":31.33,"h":31.9,"l":30.79,"c":31.62,"v":586800},{"d":"2002-09-19","o":31.13,"h":31.23,"l":29.73,"c":29.93,"v":384600},{"d":"2002-09-20","o":30.2,"h":30.45,"l":29.66,"c":30.13,"v":869550},{"d":"2002-09-23","o":30,"h":30.01,"l":28.8,"c":29.29,"v":586950},{"d":"2002-09-24","o":29.12,"h":30.13,"l":28.8,"c":29.73,"v":803400},{"d":"2002-09-25","o":30.17,"h":30.6,"l":29.33,"c":30.14,"v":359100},{"d":"2002-09-26","o":30.31,"h":30.96,"l":30.16,"c":30.78,"v":184500},{"d":"2002-09-27","o":30.67,"h":30.92,"l":29.85,"c":30.08,"v":245400},{"d":"2002-09-30","o":30.08,"h":30.25,"l":28.91,"c":29.74,"v":439050},{"d":"2002-10-01","o":30,"h":31.71,"l":29.54,"c":31.23,"v":410250},{"d":"2002-10-02","o":31.07,"h":31.47,"l":30.37,"c":30.54,"v":687150},{"d":"2002-10-03","o":30.53,"h":30.53,"l":29.07,"c":29.2,"v":367350},{"d":"2002-10-04","o":29.26,"h":29.26,"l":26.8,"c":27.03,"v":637950},{"d":"2002-10-07","o":26.93,"h":27.6,"l":26.33,"c":26.37,"v":481050},{"d":"2002-10-08","o":26.97,"h":27.25,"l":26.13,"c":27.03,"v":365850},{"d":"2002-10-09","o":26.86,"h":26.93,"l":25.87,"c":26.3,"v":703050},{"d":"2002-10-10","o":26.23,"h":27.6,"l":25.83,"c":27.52,"v":519450},{"d":"2002-10-11","o":27.53,"h":29.7,"l":27.53,"c":29.01,"v":436200},{"d":"2002-10-14","o":28.43,"h":29.91,"l":28.2,"c":29.7,"v":294600},{"d":"2002-10-15","o":31.02,"h":32.67,"l":31.01,"c":31.57,"v":824250},{"d":"2002-10-16","o":31.4,"h":31.41,"l":30.5,"c":31.17,"v":458400},{"d":"2002-10-17","o":32.33,"h":33,"l":31.89,"c":33,"v":444000},{"d":"2002-10-18","o":32.91,"h":33.29,"l":32.2,"c":33.09,"v":629400},{"d":"2002-10-21","o":31.48,"h":33.29,"l":30.83,"c":33.1,"v":776850},{"d":"2002-10-22","o":33.11,"h":33.24,"l":32.07,"c":32.27,"v":383850},{"d":"2002-10-23","o":32.11,"h":33.47,"l":31.87,"c":33.36,"v":518250},{"d":"2002-10-24","o":33.76,"h":34.11,"l":32.87,"c":33.11,"v":504300},{"d":"2002-10-25","o":33.1,"h":34.43,"l":32.85,"c":34.37,"v":258000},{"d":"2002-10-28","o":35,"h":35.13,"l":33.93,"c":34.03,"v":380100},{"d":"2002-10-29","o":33.93,"h":33.93,"l":32.71,"c":33.79,"v":405300},{"d":"2002-10-30","o":33.77,"h":34.87,"l":33.67,"c":34.67,"v":538350},{"d":"2002-10-31","o":34.57,"h":35.27,"l":34.33,"c":34.61,"v":342750},{"d":"2002-11-01","o":34.45,"h":35.03,"l":34.14,"c":34.83,"v":530400},{"d":"2002-11-04","o":35.67,"h":36.57,"l":35.67,"c":36.07,"v":597750},{"d":"2002-11-05","o":35.9,"h":35.9,"l":35.12,"c":35.34,"v":548700},{"d":"2002-11-06","o":35.51,"h":35.87,"l":35.1,"c":35.43,"v":506250},{"d":"2002-11-07","o":35.13,"h":35.17,"l":34.57,"c":34.65,"v":402000},{"d":"2002-11-08","o":34.65,"h":35.07,"l":33.93,"c":33.99,"v":195150},{"d":"2002-11-11","o":33.87,"h":33.93,"l":33,"c":33.32,"v":237000},{"d":"2002-11-12","o":33.47,"h":33.53,"l":32.97,"c":33.26,"v":415050},{"d":"2002-11-13","o":33.23,"h":33.33,"l":32.69,"c":33.27,"v":325500},{"d":"2002-11-14","o":33.93,"h":33.98,"l":33.56,"c":33.56,"v":418500},{"d":"2002-11-15","o":33.57,"h":33.67,"l":33.33,"c":33.67,"v":538200},{"d":"2002-11-18","o":33.83,"h":33.93,"l":33.2,"c":33.2,"v":273750},{"d":"2002-11-19","o":33.17,"h":33.47,"l":32.75,"c":33.31,"v":258450},{"d":"2002-11-20","o":33.3,"h":34.43,"l":33.27,"c":34.37,"v":525000},{"d":"2002-11-21","o":34.37,"h":36.17,"l":34.37,"c":35.83,"v":674850},{"d":"2002-11-22","o":35.83,"h":36.62,"l":35.55,"c":36.5,"v":423450},{"d":"2002-11-25","o":36.4,"h":36.57,"l":35.83,"c":36,"v":414600},{"d":"2002-11-26","o":35.83,"h":36.07,"l":35.08,"c":35.08,"v":506550},{"d":"2002-11-27","o":35.2,"h":36.41,"l":35.2,"c":36.29,"v":663600},{"d":"2002-11-29","o":36.29,"h":36.57,"l":36.09,"c":36.34,"v":70350},{"d":"2002-12-02","o":36.73,"h":37.1,"l":36.01,"c":36.41,"v":529500},{"d":"2002-12-03","o":36.24,"h":36.24,"l":35.28,"c":35.53,"v":394800},{"d":"2002-12-04","o":35.37,"h":35.67,"l":34.69,"c":35.43,"v":283500},{"d":"2002-12-05","o":35.45,"h":35.53,"l":34.33,"c":34.33,"v":298050},{"d":"2002-12-06","o":33.83,"h":35.2,"l":33.73,"c":35.2,"v":295050},{"d":"2002-12-09","o":34.8,"h":34.87,"l":33.89,"c":33.99,"v":343500},{"d":"2002-12-10","o":34.03,"h":34.47,"l":33.83,"c":33.97,"v":330750},{"d":"2002-12-11","o":33.87,"h":34.47,"l":33.47,"c":34.34,"v":197550},{"d":"2002-12-12","o":34.34,"h":34.99,"l":34.34,"c":34.87,"v":219450},{"d":"2002-12-13","o":34.83,"h":34.94,"l":34.33,"c":34.46,"v":245400},{"d":"2002-12-16","o":34.47,"h":35.46,"l":34.47,"c":35.39,"v":158700},{"d":"2002-12-17","o":34.83,"h":35.8,"l":34.83,"c":35.41,"v":261150},{"d":"2002-12-18","o":35.33,"h":35.34,"l":34.42,"c":34.47,"v":171600},{"d":"2002-12-19","o":34.43,"h":34.91,"l":33.5,"c":33.72,"v":158550},{"d":"2002-12-20","o":33.89,"h":34.94,"l":33.89,"c":34.48,"v":418500},{"d":"2002-12-23","o":34.27,"h":34.72,"l":33.87,"c":34.61,"v":167850},{"d":"2002-12-24","o":34.53,"h":34.63,"l":34.21,"c":34.27,"v":54900},{"d":"2002-12-26","o":34.33,"h":35.11,"l":34.33,"c":34.67,"v":150600},{"d":"2002-12-27","o":34.66,"h":34.96,"l":33.93,"c":33.97,"v":93300},{"d":"2002-12-30","o":33.97,"h":34.23,"l":32.81,"c":33.23,"v":386850},{"d":"2002-12-31","o":33.24,"h":33.53,"l":32.77,"c":33.53,"v":322650},{"d":"2003-01-02","o":33.7,"h":35,"l":33.4,"c":35,"v":252150},{"d":"2003-01-03","o":34.9,"h":34.91,"l":34.13,"c":34.23,"v":321450},{"d":"2003-01-06","o":34.23,"h":35.57,"l":34.23,"c":35.57,"v":728100},{"d":"2003-01-07","o":35.54,"h":36.57,"l":35.4,"c":36.11,"v":574500},{"d":"2003-01-08","o":36.11,"h":36.39,"l":35.49,"c":35.67,"v":193950},{"d":"2003-01-09","o":35.8,"h":36.6,"l":35.8,"c":36.42,"v":273900},{"d":"2003-01-10","o":36.42,"h":37.41,"l":36.42,"c":36.63,"v":436350},{"d":"2003-01-13","o":37,"h":37.2,"l":36.67,"c":36.85,"v":205500},{"d":"2003-01-14","o":36.77,"h":36.83,"l":36.3,"c":36.33,"v":328200},{"d":"2003-01-15","o":36.33,"h":36.33,"l":35.85,"c":36,"v":211650},{"d":"2003-01-16","o":36.01,"h":36.4,"l":35.77,"c":36.29,"v":226950},{"d":"2003-01-17","o":36,"h":36,"l":35.39,"c":35.57,"v":356400},{"d":"2003-01-21","o":35.53,"h":35.6,"l":34.7,"c":34.77,"v":230250},{"d":"2003-01-22","o":34.77,"h":34.77,"l":33.53,"c":33.81,"v":342000},{"d":"2003-01-23","o":33.97,"h":34.02,"l":33.29,"c":33.47,"v":493800},{"d":"2003-01-24","o":33.3,"h":33.31,"l":32.13,"c":32.19,"v":482850},{"d":"2003-01-27","o":32.04,"h":32.15,"l":31.5,"c":31.66,"v":670500},{"d":"2003-01-28","o":31.83,"h":31.98,"l":31.39,"c":31.87,"v":405000},{"d":"2003-01-29","o":31.87,"h":32.09,"l":31,"c":31,"v":957300},{"d":"2003-01-30","o":31.04,"h":31.32,"l":30.47,"c":30.55,"v":447300},{"d":"2003-01-31","o":30.6,"h":31,"l":30.3,"c":30.96,"v":637500},{"d":"2003-02-03","o":30.97,"h":31.65,"l":30.97,"c":31.53,"v":322050},{"d":"2003-02-04","o":30.87,"h":31.03,"l":30.34,"c":30.4,"v":413250},{"d":"2003-02-05","o":30.53,"h":31.2,"l":30.34,"c":30.55,"v":231300},{"d":"2003-02-06","o":30.4,"h":30.5,"l":29.83,"c":29.95,"v":214650},{"d":"2003-02-07","o":30,"h":30.03,"l":29.15,"c":29.23,"v":305700},{"d":"2003-02-10","o":29.33,"h":29.93,"l":29.09,"c":29.93,"v":354000},{"d":"2003-02-11","o":30.03,"h":30.47,"l":29.87,"c":29.97,"v":504900},{"d":"2003-02-12","o":29.93,"h":30.17,"l":29.58,"c":29.63,"v":359250},{"d":"2003-02-13","o":29.5,"h":29.87,"l":29.3,"c":29.6,"v":258000},{"d":"2003-02-14","o":29.5,"h":29.89,"l":29.4,"c":29.75,"v":477150},{"d":"2003-02-18","o":29.87,"h":30.72,"l":29.87,"c":30.47,"v":240750},{"d":"2003-02-19","o":30.47,"h":30.47,"l":29.12,"c":29.39,"v":3563250},{"d":"2003-02-20","o":29.4,"h":29.43,"l":29.03,"c":29.17,"v":1542300},{"d":"2003-02-21","o":29.17,"h":29.29,"l":28.78,"c":29.17,"v":1523400},{"d":"2003-02-24","o":29.17,"h":29.47,"l":29,"c":29.07,"v":526350},{"d":"2003-02-25","o":28.9,"h":29.13,"l":28.47,"c":29.03,"v":713250},{"d":"2003-02-26","o":28.97,"h":29.03,"l":28.47,"c":28.52,"v":404100},{"d":"2003-02-27","o":28.69,"h":28.77,"l":28.07,"c":28.35,"v":917100},{"d":"2003-02-28","o":28.35,"h":28.52,"l":28.17,"c":28.27,"v":752700},{"d":"2003-03-03","o":28.33,"h":28.65,"l":27.93,"c":27.97,"v":535950},{"d":"2003-03-04","o":27.99,"h":27.99,"l":27.27,"c":27.5,"v":402600},{"d":"2003-03-05","o":27.47,"h":27.5,"l":27.03,"c":27.25,"v":776400},{"d":"2003-03-06","o":27.13,"h":27.19,"l":26.76,"c":26.86,"v":500400},{"d":"2003-03-07","o":26.87,"h":27.05,"l":26.67,"c":26.93,"v":645450},{"d":"2003-03-10","o":26.8,"h":26.8,"l":25.69,"c":25.78,"v":664350},{"d":"2003-03-11","o":25.91,"h":25.93,"l":24.9,"c":24.94,"v":990300},{"d":"2003-03-12","o":24.93,"h":24.93,"l":24.35,"c":24.67,"v":731700},{"d":"2003-03-13","o":25.93,"h":26.69,"l":25.17,"c":26.65,"v":914700},{"d":"2003-03-14","o":26.65,"h":26.93,"l":26.4,"c":26.5,"v":815250},{"d":"2003-03-17","o":26.5,"h":27.83,"l":26,"c":27.63,"v":624750},{"d":"2003-03-18","o":27.8,"h":28.43,"l":27.63,"c":28.43,"v":1250550},{"d":"2003-03-19","o":28.5,"h":28.65,"l":28.22,"c":28.29,"v":733800},{"d":"2003-03-20","o":28.13,"h":29.2,"l":27.87,"c":28.93,"v":613950},{"d":"2003-03-21","o":29.33,"h":29.8,"l":28.87,"c":29.59,"v":919200},{"d":"2003-03-24","o":29.27,"h":29.27,"l":28.27,"c":28.27,"v":478050},{"d":"2003-03-25","o":28.2,"h":29.27,"l":28.12,"c":28.69,"v":351150},{"d":"2003-03-26","o":28.67,"h":29.2,"l":28.34,"c":29.03,"v":528300},{"d":"2003-03-27","o":28.87,"h":29.07,"l":28.44,"c":28.68,"v":367050},{"d":"2003-03-28","o":28.6,"h":28.67,"l":28.2,"c":28.33,"v":220500},{"d":"2003-03-31","o":28.03,"h":28.03,"l":27.5,"c":27.71,"v":481800},{"d":"2003-04-01","o":27.88,"h":28.56,"l":27.37,"c":28.3,"v":434250},{"d":"2003-04-02","o":29,"h":30.33,"l":28.83,"c":30.23,"v":999900},{"d":"2003-04-03","o":30.63,"h":30.7,"l":30.17,"c":30.34,"v":833250},{"d":"2003-04-04","o":30.35,"h":30.79,"l":29.94,"c":30.12,"v":362700},{"d":"2003-04-07","o":31.17,"h":31.53,"l":30.33,"c":30.41,"v":595350},{"d":"2003-04-08","o":30.41,"h":30.43,"l":29.83,"c":30.04,"v":198600},{"d":"2003-04-09","o":30.04,"h":30.4,"l":29.51,"c":30,"v":422550},{"d":"2003-04-10","o":29.87,"h":29.94,"l":29.38,"c":29.88,"v":423600},{"d":"2003-04-11","o":30.1,"h":30.39,"l":29.48,"c":29.58,"v":254550},{"d":"2003-04-14","o":29.58,"h":30.14,"l":29.5,"c":30.13,"v":361200},{"d":"2003-04-15","o":30.07,"h":30.83,"l":29.93,"c":30.73,"v":508200},{"d":"2003-04-16","o":30.8,"h":31.31,"l":30.8,"c":30.8,"v":339300},{"d":"2003-04-17","o":30.77,"h":31.15,"l":30.41,"c":30.67,"v":467250},{"d":"2003-04-21","o":30.8,"h":30.87,"l":30.29,"c":30.43,"v":193950},{"d":"2003-04-22","o":30.4,"h":31.56,"l":30.25,"c":31.49,"v":604500},{"d":"2003-04-23","o":31.33,"h":31.55,"l":30.53,"c":31.1,"v":913950},{"d":"2003-04-24","o":30.93,"h":30.94,"l":30.33,"c":30.35,"v":506250},{"d":"2003-04-25","o":30.33,"h":30.38,"l":29.59,"c":29.77,"v":291000},{"d":"2003-04-28","o":29.86,"h":30.49,"l":29.86,"c":30.29,"v":362100},{"d":"2003-04-29","o":30.46,"h":30.67,"l":30.18,"c":30.57,"v":464700},{"d":"2003-04-30","o":30.4,"h":30.95,"l":30.17,"c":30.87,"v":368550},{"d":"2003-05-01","o":30.87,"h":30.87,"l":30.02,"c":30.55,"v":292200},{"d":"2003-05-02","o":30.55,"h":31.17,"l":30.47,"c":31.12,"v":267900},{"d":"2003-05-05","o":31.07,"h":31.37,"l":30.83,"c":31.21,"v":280500},{"d":"2003-05-06","o":31.13,"h":31.83,"l":31.11,"c":31.45,"v":336300},{"d":"2003-05-07","o":31.27,"h":31.89,"l":31.13,"c":31.77,"v":582750},{"d":"2003-05-08","o":31.53,"h":31.67,"l":31.33,"c":31.37,"v":258750},{"d":"2003-05-09","o":31.41,"h":31.73,"l":31.33,"c":31.37,"v":325950},{"d":"2003-05-12","o":31.37,"h":32.12,"l":31.3,"c":32,"v":224400},{"d":"2003-05-13","o":32,"h":32,"l":31.51,"c":31.57,"v":138600},{"d":"2003-05-14","o":31.67,"h":31.77,"l":31.33,"c":31.45,"v":129750},{"d":"2003-05-15","o":31.57,"h":32.45,"l":31.55,"c":32.43,"v":619800},{"d":"2003-05-16","o":32.29,"h":32.67,"l":32.17,"c":32.67,"v":353850},{"d":"2003-05-19","o":33.33,"h":33.33,"l":31.93,"c":32.03,"v":671100},{"d":"2003-05-20","o":32.07,"h":32.09,"l":31.7,"c":31.9,"v":277950},{"d":"2003-05-21","o":31.93,"h":32.29,"l":31.57,"c":32.22,"v":264600},{"d":"2003-05-22","o":32.23,"h":32.64,"l":32.17,"c":32.51,"v":247050},{"d":"2003-05-23","o":32.51,"h":32.97,"l":32.33,"c":32.92,"v":282750},{"d":"2003-05-27","o":32.83,"h":33.24,"l":32.56,"c":33.24,"v":455250},{"d":"2003-05-28","o":33.33,"h":35,"l":33.33,"c":34.86,"v":671550},{"d":"2003-05-29","o":35,"h":35.71,"l":34.8,"c":35.33,"v":683100},{"d":"2003-05-30","o":35.33,"h":37.35,"l":35.33,"c":36.67,"v":1099200},{"d":"2003-06-02","o":37,"h":39.11,"l":37,"c":38.29,"v":1796850},{"d":"2003-06-03","o":38.2,"h":38.53,"l":37.83,"c":38.35,"v":830550},{"d":"2003-06-04","o":38.27,"h":39.57,"l":38.19,"c":39.53,"v":1058700},{"d":"2003-06-05","o":39.37,"h":39.95,"l":39.05,"c":39.63,"v":693750},{"d":"2003-06-06","o":39.93,"h":41,"l":39.71,"c":40.11,"v":927600},{"d":"2003-06-09","o":39.8,"h":39.93,"l":39.4,"c":39.57,"v":949650},{"d":"2003-06-10","o":39.73,"h":40.4,"l":39.73,"c":40.26,"v":768300},{"d":"2003-06-11","o":40.65,"h":41.66,"l":40.19,"c":41.39,"v":689250},{"d":"2003-06-12","o":41.35,"h":41.92,"l":41.13,"c":41.89,"v":738600},{"d":"2003-06-13","o":41.89,"h":42.2,"l":41.53,"c":41.73,"v":828300},{"d":"2003-06-16","o":41.87,"h":42.93,"l":41.87,"c":42.93,"v":982650},{"d":"2003-06-17","o":43.1,"h":43.25,"l":42.67,"c":43.21,"v":388200},{"d":"2003-06-18","o":43.04,"h":43.07,"l":42.67,"c":42.93,"v":661350},{"d":"2003-06-19","o":42.93,"h":43.03,"l":41.43,"c":41.6,"v":1354950},{"d":"2003-06-20","o":41.77,"h":42.23,"l":41.7,"c":41.77,"v":449250},{"d":"2003-06-23","o":41.74,"h":41.74,"l":40.4,"c":40.59,"v":587550},{"d":"2003-06-24","o":40.59,"h":41.49,"l":40.47,"c":41.39,"v":402750},{"d":"2003-06-25","o":41.39,"h":41.85,"l":41.23,"c":41.32,"v":432900},{"d":"2003-06-26","o":41.6,"h":42.64,"l":41.45,"c":41.93,"v":830100},{"d":"2003-06-27","o":41.99,"h":42.1,"l":41.27,"c":41.34,"v":506550},{"d":"2003-06-30","o":41.51,"h":42,"l":40.63,"c":40.63,"v":967050},{"d":"2003-07-01","o":40.63,"h":40.63,"l":39.73,"c":40.33,"v":1363950},{"d":"2003-07-02","o":40.5,"h":41.2,"l":40.44,"c":41.2,"v":462150},{"d":"2003-07-03","o":40.8,"h":41.17,"l":40.73,"c":40.88,"v":307950},{"d":"2003-07-07","o":41.27,"h":42.67,"l":41.2,"c":42.35,"v":687600},{"d":"2003-07-08","o":42.19,"h":44.25,"l":42.19,"c":44.2,"v":756300},{"d":"2003-07-09","o":44.03,"h":44.77,"l":43.77,"c":44.51,"v":568350},{"d":"2003-07-10","o":44.17,"h":44.2,"l":43.05,"c":43.28,"v":392100},{"d":"2003-07-11","o":43.32,"h":43.51,"l":43.01,"c":43.43,"v":259800},{"d":"2003-07-14","o":44,"h":45.33,"l":43.97,"c":45.21,"v":659850},{"d":"2003-07-15","o":45.73,"h":46.16,"l":44.69,"c":44.93,"v":496350},{"d":"2003-07-16","o":45.1,"h":45.17,"l":44.12,"c":44.75,"v":303450},{"d":"2003-07-17","o":44.58,"h":44.58,"l":43.31,"c":43.5,"v":513300},{"d":"2003-07-18","o":43.83,"h":45.1,"l":43.83,"c":45.08,"v":463050},{"d":"2003-07-21","o":45.08,"h":45.08,"l":43.99,"c":44.07,"v":348150},{"d":"2003-07-22","o":44.2,"h":44.63,"l":43.13,"c":43.87,"v":685500},{"d":"2003-07-23","o":43.33,"h":43.79,"l":42.63,"c":43.13,"v":1026600},{"d":"2003-07-24","o":43.27,"h":44.39,"l":43.23,"c":43.5,"v":550050},{"d":"2003-07-25","o":43.6,"h":44.53,"l":43.11,"c":43.79,"v":556950},{"d":"2003-07-28","o":43.87,"h":44.76,"l":43.63,"c":44.59,"v":479400},{"d":"2003-07-29","o":44.6,"h":44.77,"l":43.65,"c":43.83,"v":386700},{"d":"2003-07-30","o":43.9,"h":43.91,"l":43.13,"c":43.27,"v":369000},{"d":"2003-07-31","o":43.73,"h":44.25,"l":43.53,"c":43.61,"v":621750},{"d":"2003-08-01","o":43.61,"h":43.61,"l":42.58,"c":42.84,"v":347100},{"d":"2003-08-04","o":42.77,"h":43.05,"l":42.04,"c":42.91,"v":337200},{"d":"2003-08-05","o":42.91,"h":42.95,"l":41.95,"c":42.15,"v":443700},{"d":"2003-08-06","o":42.15,"h":42.53,"l":41.9,"c":41.9,"v":546900},{"d":"2003-08-07","o":41.9,"h":42.8,"l":41.83,"c":42.74,"v":398100},{"d":"2003-08-08","o":42.87,"h":43.43,"l":42.74,"c":43.13,"v":245250},{"d":"2003-08-11","o":43.14,"h":43.61,"l":42.77,"c":43.28,"v":210450},{"d":"2003-08-12","o":43.23,"h":43.95,"l":43.23,"c":43.9,"v":204150},{"d":"2003-08-13","o":44,"h":44,"l":43.31,"c":43.37,"v":328500},{"d":"2003-08-14","o":43.47,"h":43.47,"l":43.19,"c":43.33,"v":316650},{"d":"2003-08-15","o":43.47,"h":43.6,"l":43.21,"c":43.25,"v":237300},{"d":"2003-08-18","o":43.33,"h":43.63,"l":43.32,"c":43.5,"v":478650},{"d":"2003-08-19","o":43.83,"h":44.99,"l":43.41,"c":44.73,"v":567600},{"d":"2003-08-20","o":44.57,"h":44.99,"l":44.28,"c":44.84,"v":231150},{"d":"2003-08-21","o":45,"h":45.87,"l":44.89,"c":45.53,"v":659400},{"d":"2003-08-22","o":45.7,"h":45.87,"l":44.97,"c":45.01,"v":417300},{"d":"2003-08-25","o":45.07,"h":45.17,"l":44.14,"c":44.41,"v":390300},{"d":"2003-08-26","o":44.25,"h":44.47,"l":43.77,"c":44.4,"v":382200},{"d":"2003-08-27","o":44.53,"h":44.86,"l":44.23,"c":44.6,"v":329100},{"d":"2003-08-28","o":44.77,"h":45,"l":44.21,"c":44.95,"v":379200},{"d":"2003-08-29","o":44.95,"h":45.43,"l":44.83,"c":45.2,"v":132600},{"d":"2003-09-02","o":45.2,"h":45.83,"l":45.2,"c":45.74,"v":387750},{"d":"2003-09-03","o":45.97,"h":46.18,"l":45.55,"c":45.9,"v":346950},{"d":"2003-09-04","o":45.73,"h":45.85,"l":44.82,"c":44.86,"v":601350},{"d":"2003-09-05","o":44.73,"h":44.81,"l":43.94,"c":44.03,"v":593400},{"d":"2003-09-08","o":44,"h":44.72,"l":44,"c":44.69,"v":337500},{"d":"2003-09-09","o":44.64,"h":44.89,"l":44.45,"c":44.71,"v":186300},{"d":"2003-09-10","o":44.6,"h":44.6,"l":43.9,"c":44,"v":449850},{"d":"2003-09-11","o":44.04,"h":44.49,"l":44.04,"c":44.37,"v":327600},{"d":"2003-09-12","o":44.27,"h":44.53,"l":43.89,"c":44.5,"v":775500},{"d":"2003-09-15","o":44.4,"h":44.88,"l":44.4,"c":44.63,"v":340950},{"d":"2003-09-16","o":44.67,"h":45.13,"l":44.67,"c":45.01,"v":353100},{"d":"2003-09-17","o":45.18,"h":45.37,"l":44.84,"c":45.03,"v":364200},{"d":"2003-09-18","o":45.17,"h":45.86,"l":45.17,"c":45.71,"v":480750},{"d":"2003-09-19","o":45.57,"h":45.97,"l":45.53,"c":45.77,"v":138300},{"d":"2003-09-22","o":45.6,"h":45.6,"l":44.81,"c":45.02,"v":349500},{"d":"2003-09-23","o":45.09,"h":45.2,"l":44.59,"c":45.07,"v":292950},{"d":"2003-09-24","o":45.17,"h":45.18,"l":44.63,"c":44.64,"v":294300},{"d":"2003-09-25","o":44.67,"h":44.85,"l":44.23,"c":44.31,"v":448500},{"d":"2003-09-26","o":44.4,"h":44.44,"l":42.95,"c":42.95,"v":504900},{"d":"2003-09-29","o":43,"h":43.42,"l":42.17,"c":42.77,"v":550650},{"d":"2003-09-30","o":42.6,"h":42.61,"l":41.57,"c":41.87,"v":968700},{"d":"2003-10-01","o":42.03,"h":43.14,"l":41.71,"c":42.83,"v":774000},{"d":"2003-10-02","o":42.93,"h":43.73,"l":42.71,"c":43.28,"v":398550},{"d":"2003-10-03","o":43.67,"h":44.63,"l":43.67,"c":43.9,"v":485700},{"d":"2003-10-06","o":43.91,"h":44.08,"l":43.33,"c":43.91,"v":245850},{"d":"2003-10-07","o":43.74,"h":44.25,"l":43.27,"c":44.13,"v":396300},{"d":"2003-10-08","o":44.3,"h":44.3,"l":43.62,"c":43.95,"v":385800},{"d":"2003-10-09","o":44.28,"h":44.93,"l":44.07,"c":44.31,"v":327450},{"d":"2003-10-10","o":44.15,"h":44.25,"l":43.8,"c":44.06,"v":318600},{"d":"2003-10-13","o":44.23,"h":45.81,"l":44.23,"c":45.81,"v":469350},{"d":"2003-10-14","o":45.81,"h":47.13,"l":45.47,"c":47.13,"v":711750},{"d":"2003-10-15","o":47.67,"h":47.73,"l":46.87,"c":47.2,"v":641850},{"d":"2003-10-16","o":47.37,"h":47.42,"l":46.84,"c":47.18,"v":312750},{"d":"2003-10-17","o":47.01,"h":47.27,"l":46.34,"c":46.42,"v":326250},{"d":"2003-10-20","o":46.49,"h":46.54,"l":45.93,"c":46.45,"v":282150},{"d":"2003-10-21","o":46.38,"h":47.65,"l":46.37,"c":47.34,"v":921750},{"d":"2003-10-22","o":47.21,"h":47.21,"l":45.72,"c":45.73,"v":741450},{"d":"2003-10-23","o":45.27,"h":46.99,"l":45.17,"c":46.43,"v":1023000},{"d":"2003-10-24","o":46.44,"h":46.45,"l":45.48,"c":45.93,"v":473100},{"d":"2003-10-27","o":46.06,"h":47.01,"l":46.06,"c":46.53,"v":347100},{"d":"2003-10-28","o":46.53,"h":47.65,"l":46.52,"c":47.6,"v":564150},{"d":"2003-10-29","o":47.43,"h":48.54,"l":47.32,"c":48.41,"v":539550},{"d":"2003-10-30","o":48.58,"h":48.66,"l":48.13,"c":48.35,"v":487050},{"d":"2003-10-31","o":48.37,"h":48.59,"l":47.96,"c":48.33,"v":394050},{"d":"2003-11-03","o":48.33,"h":48.74,"l":48.25,"c":48.65,"v":364950},{"d":"2003-11-04","o":48.65,"h":48.65,"l":48,"c":48.33,"v":518250},{"d":"2003-11-05","o":48.27,"h":48.27,"l":47.34,"c":48.05,"v":310350},{"d":"2003-11-06","o":47.89,"h":48.31,"l":47.73,"c":48.23,"v":261600},{"d":"2003-11-07","o":48.27,"h":48.7,"l":48.13,"c":48.21,"v":256650},{"d":"2003-11-10","o":48.13,"h":48.13,"l":47.19,"c":47.3,"v":295650},{"d":"2003-11-11","o":47.3,"h":47.3,"l":46.73,"c":46.91,"v":195600},{"d":"2003-11-12","o":46.97,"h":47.37,"l":46.91,"c":47.37,"v":195450},{"d":"2003-11-13","o":47.33,"h":47.38,"l":47.09,"c":47.11,"v":744600},{"d":"2003-11-14","o":47.13,"h":47.15,"l":45.54,"c":45.63,"v":487950},{"d":"2003-11-17","o":45.64,"h":45.64,"l":43.88,"c":44.26,"v":928200},{"d":"2003-11-18","o":44.43,"h":44.73,"l":44.03,"c":44.13,"v":548850},{"d":"2003-11-19","o":44.3,"h":44.3,"l":42.61,"c":42.83,"v":1537350},{"d":"2003-11-20","o":42.67,"h":42.81,"l":42.27,"c":42.27,"v":816750},{"d":"2003-11-21","o":42.61,"h":43.1,"l":42.6,"c":42.85,"v":657300},{"d":"2003-11-24","o":42.99,"h":44.08,"l":42.97,"c":43.74,"v":486600},{"d":"2003-11-25","o":43.7,"h":44.34,"l":43.54,"c":44.11,"v":999600},{"d":"2003-11-26","o":44.27,"h":44.4,"l":43.85,"c":43.99,"v":336000},{"d":"2003-11-28","o":44.05,"h":44.51,"l":44.05,"c":44.33,"v":54150},{"d":"2003-12-01","o":44.5,"h":44.93,"l":44.4,"c":44.65,"v":277200},{"d":"2003-12-02","o":44.6,"h":45.44,"l":44.6,"c":45.13,"v":517200},{"d":"2003-12-03","o":45.2,"h":45.91,"l":45.05,"c":45.7,"v":604200},{"d":"2003-12-04","o":45.53,"h":45.73,"l":45.33,"c":45.54,"v":436650},{"d":"2003-12-05","o":45.47,"h":45.5,"l":45.17,"c":45.21,"v":327150},{"d":"2003-12-08","o":45.21,"h":45.77,"l":45.21,"c":45.77,"v":439350},{"d":"2003-12-09","o":45.7,"h":45.77,"l":44.5,"c":44.5,"v":303750},{"d":"2003-12-10","o":44.57,"h":44.69,"l":44.01,"c":44.35,"v":354150},{"d":"2003-12-11","o":44.47,"h":45.49,"l":44.05,"c":44.53,"v":546600},{"d":"2003-12-12","o":44.67,"h":44.8,"l":44.17,"c":44.27,"v":340800},{"d":"2003-12-15","o":44.93,"h":45.37,"l":44.2,"c":44.2,"v":520200},{"d":"2003-12-16","o":44.1,"h":44.62,"l":44.1,"c":44.41,"v":330600},{"d":"2003-12-17","o":44.27,"h":44.5,"l":44.2,"c":44.33,"v":253200},{"d":"2003-12-18","o":44.39,"h":44.89,"l":44.08,"c":44.73,"v":365100},{"d":"2003-12-19","o":44.86,"h":44.93,"l":44.5,"c":44.83,"v":447600},{"d":"2003-12-22","o":44.77,"h":45.48,"l":44.77,"c":45.47,"v":290400},{"d":"2003-12-23","o":45.33,"h":45.75,"l":45.2,"c":45.47,"v":215250},{"d":"2003-12-24","o":45.4,"h":45.64,"l":45.35,"c":45.46,"v":161700},{"d":"2003-12-26","o":45.56,"h":45.83,"l":45.54,"c":45.68,"v":35850},{"d":"2003-12-29","o":45.6,"h":46.65,"l":45.6,"c":46.55,"v":337200},{"d":"2003-12-30","o":46.6,"h":46.79,"l":46.46,"c":46.78,"v":300600},{"d":"2003-12-31","o":46.78,"h":46.83,"l":46.2,"c":46.39,"v":350700},{"d":"2004-01-02","o":46.5,"h":47.26,"l":46.36,"c":46.51,"v":169800},{"d":"2004-01-05","o":46.51,"h":48.24,"l":46.51,"c":48.17,"v":469050},{"d":"2004-01-06","o":48.17,"h":48.66,"l":48.09,"c":48.59,"v":580350},{"d":"2004-01-07","o":48.67,"h":49.31,"l":48.45,"c":49.15,"v":501300},{"d":"2004-01-08","o":49.29,"h":49.8,"l":48.98,"c":49.67,"v":624000},{"d":"2004-01-09","o":49.57,"h":50.23,"l":49.17,"c":49.67,"v":400950},{"d":"2004-01-12","o":49.6,"h":49.87,"l":49.47,"c":49.87,"v":353700},{"d":"2004-01-13","o":49.97,"h":50.58,"l":49.81,"c":50.17,"v":444000},{"d":"2004-01-14","o":50.33,"h":51.97,"l":50.33,"c":51.97,"v":999600},{"d":"2004-01-15","o":52.13,"h":53.35,"l":52.04,"c":53.05,"v":1166100},{"d":"2004-01-16","o":53.05,"h":53.27,"l":52.68,"c":52.99,"v":347550},{"d":"2004-01-20","o":53.16,"h":53.95,"l":52.9,"c":52.98,"v":574050},{"d":"2004-01-21","o":53.33,"h":53.57,"l":52.89,"c":53.51,"v":537900},{"d":"2004-01-22","o":53.57,"h":54.29,"l":53.57,"c":53.87,"v":417600},{"d":"2004-01-23","o":53.87,"h":54.27,"l":53.83,"c":53.96,"v":492300},{"d":"2004-01-26","o":53.96,"h":54.81,"l":53.88,"c":54.67,"v":295200},{"d":"2004-01-27","o":55.97,"h":55.97,"l":53.93,"c":54.01,"v":340050},{"d":"2004-01-28","o":54.01,"h":58,"l":54.01,"c":54.88,"v":2006250},{"d":"2004-01-29","o":56.2,"h":56.37,"l":54.9,"c":55.29,"v":926700},{"d":"2004-01-30","o":55.69,"h":56.77,"l":55.16,"c":56.53,"v":869850},{"d":"2004-02-02","o":56.53,"h":56.9,"l":55.09,"c":55.4,"v":703650},{"d":"2004-02-03","o":55.4,"h":56.33,"l":54.95,"c":56.06,"v":1623750},{"d":"2004-02-04","o":55.91,"h":55.91,"l":54.83,"c":55.33,"v":448650},{"d":"2004-02-05","o":55.27,"h":55.27,"l":54,"c":54.46,"v":777000},{"d":"2004-02-06","o":54.59,"h":55.49,"l":54.5,"c":55.46,"v":501300},{"d":"2004-02-09","o":55.67,"h":56.75,"l":55.67,"c":56.09,"v":625050},{"d":"2004-02-10","o":55.96,"h":56.43,"l":55.77,"c":56.27,"v":361350},{"d":"2004-02-11","o":56.43,"h":57.97,"l":56.43,"c":57.97,"v":1606800},{"d":"2004-02-12","o":57.6,"h":58.03,"l":57.23,"c":57.66,"v":1669200},{"d":"2004-02-13","o":57.66,"h":57.93,"l":56.97,"c":57.34,"v":540750},{"d":"2004-02-17","o":57.47,"h":58.23,"l":57.47,"c":57.97,"v":395100},{"d":"2004-02-18","o":57.97,"h":58.13,"l":57.49,"c":57.49,"v":187950},{"d":"2004-02-19","o":57.5,"h":58.22,"l":57.5,"c":57.77,"v":492000},{"d":"2004-02-20","o":57.6,"h":57.61,"l":56.65,"c":56.81,"v":389100},{"d":"2004-02-23","o":56.98,"h":57.21,"l":55.87,"c":55.88,"v":724050},{"d":"2004-02-24","o":55.87,"h":55.87,"l":54.97,"c":55.47,"v":879000},{"d":"2004-02-25","o":55.33,"h":56.77,"l":55.33,"c":56.7,"v":483900},{"d":"2004-02-26","o":56.6,"h":56.77,"l":55.87,"c":56.59,"v":168750},{"d":"2004-02-27","o":56.59,"h":56.89,"l":56.08,"c":56.33,"v":1737150},{"d":"2004-03-01","o":57.17,"h":57.88,"l":56.87,"c":57.7,"v":469950},{"d":"2004-03-02","o":57.57,"h":58.47,"l":57.07,"c":57.15,"v":333600},{"d":"2004-03-03","o":57.22,"h":57.5,"l":56.59,"c":57.38,"v":174300},{"d":"2004-03-04","o":57.21,"h":58.27,"l":57.21,"c":58.19,"v":280050},{"d":"2004-03-05","o":58.03,"h":58.89,"l":57.77,"c":58.14,"v":210450},{"d":"2004-03-08","o":58.14,"h":58.63,"l":57.73,"c":57.74,"v":298950},{"d":"2004-03-09","o":57.81,"h":57.83,"l":56.83,"c":57.32,"v":450900},{"d":"2004-03-10","o":57.33,"h":57.48,"l":56.35,"c":56.37,"v":242550},{"d":"2004-03-11","o":56.2,"h":56.2,"l":54.91,"c":54.93,"v":554400},{"d":"2004-03-12","o":55,"h":55.6,"l":55,"c":55.47,"v":587700},{"d":"2004-03-15","o":55.63,"h":55.73,"l":54.59,"c":54.89,"v":411150},{"d":"2004-03-16","o":55.5,"h":55.61,"l":54.59,"c":54.87,"v":340500},{"d":"2004-03-17","o":55.17,"h":55.65,"l":54.87,"c":55.47,"v":434100},{"d":"2004-03-18","o":55.3,"h":55.47,"l":54.67,"c":55.37,"v":421800},{"d":"2004-03-19","o":55.38,"h":55.69,"l":54.57,"c":54.57,"v":374100},{"d":"2004-03-22","o":54.57,"h":54.57,"l":53.5,"c":54.01,"v":553950},{"d":"2004-03-23","o":54.6,"h":54.61,"l":53.93,"c":53.97,"v":358650},{"d":"2004-03-24","o":54.14,"h":54.27,"l":53.4,"c":53.6,"v":490050},{"d":"2004-03-25","o":53.84,"h":55.2,"l":53.84,"c":54.97,"v":688200},{"d":"2004-03-26","o":54.9,"h":55.73,"l":54.77,"c":55.55,"v":306300},{"d":"2004-03-29","o":55.55,"h":56.1,"l":54.85,"c":55.33,"v":523500},{"d":"2004-03-30","o":55.33,"h":55.34,"l":54.47,"c":54.82,"v":378300},{"d":"2004-03-31","o":55.07,"h":55.15,"l":54.15,"c":54.58,"v":712300},{"d":"2004-04-01","o":55.08,"h":55.65,"l":55.05,"c":55.23,"v":582200},{"d":"2004-04-02","o":56,"h":56.15,"l":55.57,"c":55.76,"v":488400},{"d":"2004-04-05","o":56.06,"h":56.36,"l":55.57,"c":56.25,"v":610700},{"d":"2004-04-06","o":56.26,"h":56.6,"l":55.57,"c":56.2,"v":230700},{"d":"2004-04-07","o":56.2,"h":56.7,"l":56.12,"c":56.47,"v":329600},{"d":"2004-04-08","o":56.85,"h":57.45,"l":56.61,"c":57,"v":559000},{"d":"2004-04-12","o":56.99,"h":57.32,"l":56.13,"c":56.34,"v":393300},{"d":"2004-04-13","o":56.59,"h":56.59,"l":54.25,"c":54.31,"v":419800},{"d":"2004-04-14","o":54.2,"h":54.2,"l":52.43,"c":52.84,"v":988400},{"d":"2004-04-15","o":52.8,"h":53.37,"l":52.03,"c":52.98,"v":538900},{"d":"2004-04-16","o":52.5,"h":53.39,"l":52.19,"c":52.91,"v":481700},{"d":"2004-04-19","o":52.92,"h":52.92,"l":51.43,"c":51.76,"v":568500},{"d":"2004-04-20","o":51.9,"h":52,"l":50.48,"c":50.48,"v":1037200},{"d":"2004-04-21","o":50.3,"h":50.71,"l":49.9,"c":50.3,"v":849600},{"d":"2004-04-22","o":50.3,"h":51.55,"l":50.3,"c":51.3,"v":464300},{"d":"2004-04-23","o":51.5,"h":51.5,"l":50.09,"c":50.23,"v":561000},{"d":"2004-04-26","o":50.35,"h":50.99,"l":50.13,"c":50.35,"v":335400},{"d":"2004-04-27","o":50.35,"h":51.32,"l":50.27,"c":50.51,"v":557000},{"d":"2004-04-28","o":50.51,"h":50.51,"l":48.75,"c":49.21,"v":939600},{"d":"2004-04-29","o":49.11,"h":49.99,"l":48.91,"c":49.25,"v":1200600},{"d":"2004-04-30","o":49.75,"h":50.14,"l":48.4,"c":48.7,"v":611500},{"d":"2004-05-03","o":49,"h":49.1,"l":48.47,"c":48.86,"v":512600},{"d":"2004-05-04","o":48.73,"h":49.4,"l":48.33,"c":48.84,"v":305500},{"d":"2004-05-05","o":49.09,"h":49.26,"l":48.43,"c":49,"v":411100},{"d":"2004-05-06","o":48.8,"h":49.09,"l":47.9,"c":48.44,"v":679400},{"d":"2004-05-07","o":48.3,"h":48.41,"l":46.65,"c":46.74,"v":691800},{"d":"2004-05-10","o":46,"h":46.59,"l":45.35,"c":45.93,"v":491400},{"d":"2004-05-11","o":46.2,"h":46.99,"l":46.04,"c":46.89,"v":514400},{"d":"2004-05-12","o":47,"h":47,"l":45.18,"c":46.16,"v":678100},{"d":"2004-05-13","o":46.16,"h":47.02,"l":45.9,"c":46.45,"v":780600},{"d":"2004-05-14","o":46.25,"h":46.86,"l":45.75,"c":46.25,"v":352800},{"d":"2004-05-17","o":46,"h":46,"l":45.1,"c":45.32,"v":322700},{"d":"2004-05-18","o":45.57,"h":46.85,"l":45.57,"c":46.68,"v":410800},{"d":"2004-05-19","o":47.25,"h":47.67,"l":46.65,"c":46.82,"v":598600},{"d":"2004-05-20","o":46.82,"h":47.11,"l":46.43,"c":46.61,"v":334800},{"d":"2004-05-21","o":46.95,"h":47.25,"l":46.47,"c":46.86,"v":143500},{"d":"2004-05-24","o":47.11,"h":47.72,"l":47.1,"c":47.62,"v":380600},{"d":"2004-05-25","o":47.63,"h":48.88,"l":47.5,"c":48.88,"v":519900},{"d":"2004-05-26","o":48.78,"h":48.99,"l":47.91,"c":48.6,"v":262500},{"d":"2004-05-27","o":48.9,"h":49.15,"l":48.5,"c":49.12,"v":504700},{"d":"2004-05-28","o":49,"h":49.1,"l":48.55,"c":48.75,"v":189700},{"d":"2004-06-01","o":48.95,"h":48.95,"l":48.25,"c":48.55,"v":333900},{"d":"2004-06-02","o":48.8,"h":48.9,"l":48.35,"c":48.59,"v":589000},{"d":"2004-06-03","o":48.44,"h":48.7,"l":48.01,"c":48.01,"v":268400},{"d":"2004-06-04","o":48.26,"h":48.8,"l":48.22,"c":48.6,"v":760600},{"d":"2004-06-07","o":48.85,"h":50.34,"l":48.8,"c":50.21,"v":1049700},{"d":"2004-06-08","o":50.21,"h":50.6,"l":49.68,"c":50.43,"v":603200},{"d":"2004-06-09","o":50.43,"h":50.92,"l":50.23,"c":50.81,"v":663000},{"d":"2004-06-10","o":50.71,"h":51.1,"l":50.68,"c":50.91,"v":451300},{"d":"2004-06-14","o":50.75,"h":50.75,"l":49.95,"c":50.08,"v":624600},{"d":"2004-06-15","o":50.16,"h":50.7,"l":50,"c":50.04,"v":576700},{"d":"2004-06-16","o":50,"h":50.55,"l":49.76,"c":50.3,"v":233000},{"d":"2004-06-17","o":50.4,"h":50.4,"l":49.46,"c":49.83,"v":286400},{"d":"2004-06-18","o":49.95,"h":51.12,"l":49.85,"c":50.9,"v":296300},{"d":"2004-06-21","o":50.89,"h":50.99,"l":50.09,"c":50.18,"v":343900},{"d":"2004-06-22","o":50.15,"h":50.83,"l":49.97,"c":50.83,"v":304800},{"d":"2004-06-23","o":50.72,"h":50.91,"l":50.27,"c":50.91,"v":308400},{"d":"2004-06-24","o":50.95,"h":51.15,"l":50.47,"c":50.5,"v":261600},{"d":"2004-06-25","o":50.5,"h":51.11,"l":50.4,"c":50.85,"v":644200},{"d":"2004-06-28","o":50.85,"h":50.9,"l":50.25,"c":50.5,"v":309800},{"d":"2004-06-29","o":50.35,"h":50.73,"l":50.28,"c":50.52,"v":383500},{"d":"2004-06-30","o":50.58,"h":50.92,"l":50.31,"c":50.37,"v":343000},{"d":"2004-07-01","o":50.4,"h":50.67,"l":49.74,"c":49.87,"v":208800},{"d":"2004-07-02","o":49.88,"h":50,"l":49.56,"c":49.62,"v":193300},{"d":"2004-07-06","o":49.15,"h":49.23,"l":48.32,"c":48.38,"v":483600},{"d":"2004-07-07","o":48.38,"h":48.38,"l":46.5,"c":47.17,"v":1285500},{"d":"2004-07-08","o":47.1,"h":47.32,"l":46.67,"c":47.15,"v":1077400},{"d":"2004-07-09","o":47.15,"h":47.45,"l":47.12,"c":47.28,"v":279400},{"d":"2004-07-12","o":47.25,"h":47.25,"l":46.59,"c":47.14,"v":284900},{"d":"2004-07-13","o":47.05,"h":47.48,"l":47,"c":47.24,"v":351200},{"d":"2004-07-14","o":47.14,"h":47.84,"l":46.9,"c":47.1,"v":230700},{"d":"2004-07-15","o":47.2,"h":47.42,"l":46.59,"c":46.67,"v":270200},{"d":"2004-07-16","o":46.79,"h":46.97,"l":46.1,"c":46.11,"v":287800},{"d":"2004-07-19","o":46.11,"h":46.28,"l":45.29,"c":45.57,"v":362800},{"d":"2004-07-20","o":45.58,"h":46.76,"l":45.33,"c":46.76,"v":298000},{"d":"2004-07-21","o":46.66,"h":47,"l":45.4,"c":45.4,"v":318700},{"d":"2004-07-22","o":45.41,"h":45.7,"l":44.38,"c":45.37,"v":528200},{"d":"2004-07-23","o":45.38,"h":45.64,"l":45.02,"c":45.38,"v":236200},{"d":"2004-07-26","o":45.5,"h":45.57,"l":44.12,"c":44.7,"v":371700},{"d":"2004-07-27","o":44.8,"h":45.48,"l":44.5,"c":45.27,"v":456600},{"d":"2004-07-28","o":45.4,"h":46.24,"l":45.05,"c":45.81,"v":849700},{"d":"2004-07-29","o":45.92,"h":46.13,"l":45.04,"c":45.62,"v":794900},{"d":"2004-07-30","o":45.63,"h":45.92,"l":44.95,"c":45.91,"v":421500},{"d":"2004-08-02","o":45.75,"h":46.16,"l":45.5,"c":45.97,"v":306700},{"d":"2004-08-03","o":45.98,"h":46.05,"l":45.31,"c":45.41,"v":334900},{"d":"2004-08-04","o":45.3,"h":45.9,"l":45.01,"c":45.85,"v":986800},{"d":"2004-08-05","o":45.96,"h":46,"l":45,"c":45.01,"v":2828100},{"d":"2004-08-06","o":44.8,"h":44.85,"l":43.79,"c":43.98,"v":444400},{"d":"2004-08-09","o":44.11,"h":44.23,"l":43.2,"c":43.35,"v":602100},{"d":"2004-08-10","o":43.46,"h":44.13,"l":43.46,"c":44.13,"v":585300},{"d":"2004-08-11","o":43.9,"h":44.38,"l":43.35,"c":44.05,"v":240000},{"d":"2004-08-12","o":43.8,"h":44.1,"l":43.55,"c":43.62,"v":337800},{"d":"2004-08-13","o":43.84,"h":44.25,"l":43.77,"c":43.95,"v":256900},{"d":"2004-08-16","o":43.95,"h":45.24,"l":43.85,"c":45.2,"v":337900},{"d":"2004-08-17","o":45.2,"h":46,"l":45.2,"c":45.75,"v":384600},{"d":"2004-08-18","o":45.55,"h":45.95,"l":45.18,"c":45.83,"v":520100},{"d":"2004-08-19","o":45.83,"h":46.01,"l":45.46,"c":45.78,"v":261300},{"d":"2004-08-20","o":45.9,"h":46.99,"l":45.7,"c":46.86,"v":367800},{"d":"2004-08-23","o":46.96,"h":47.28,"l":46.52,"c":46.86,"v":253400},{"d":"2004-08-24","o":46.93,"h":47.35,"l":46.9,"c":47.22,"v":169600},{"d":"2004-08-25","o":47.15,"h":48.3,"l":47,"c":48.23,"v":324100},{"d":"2004-08-26","o":48.23,"h":48.9,"l":48.05,"c":48.81,"v":364300},{"d":"2004-08-27","o":48.7,"h":49.13,"l":48.47,"c":48.87,"v":297600},{"d":"2004-08-30","o":48.87,"h":48.87,"l":48.3,"c":48.56,"v":247700},{"d":"2004-08-31","o":48.5,"h":49.07,"l":48.4,"c":49.05,"v":195500},{"d":"2004-09-01","o":49,"h":49.72,"l":48.58,"c":48.86,"v":334000},{"d":"2004-09-02","o":48.96,"h":49.8,"l":48.71,"c":49.8,"v":179800},{"d":"2004-09-03","o":49.58,"h":50,"l":49.07,"c":49.13,"v":216500},{"d":"2004-09-07","o":48.99,"h":50.12,"l":48.96,"c":50.02,"v":305500},{"d":"2004-09-08","o":50.15,"h":50.23,"l":49.85,"c":50.11,"v":532700},{"d":"2004-09-09","o":50.15,"h":50.24,"l":49.4,"c":50.01,"v":369400},{"d":"2004-09-10","o":50.05,"h":51.88,"l":49.65,"c":51.88,"v":565500},{"d":"2004-09-13","o":51.88,"h":52.25,"l":51.58,"c":51.74,"v":488700},{"d":"2004-09-14","o":51.74,"h":52.2,"l":51.6,"c":51.96,"v":266100},{"d":"2004-09-15","o":51.97,"h":52.68,"l":51.51,"c":52.31,"v":298500},{"d":"2004-09-16","o":52.56,"h":54.22,"l":52.54,"c":53.99,"v":827400},{"d":"2004-09-17","o":54.4,"h":54.4,"l":53.31,"c":53.38,"v":360300},{"d":"2004-09-20","o":53.28,"h":53.45,"l":52.96,"c":53.22,"v":284600},{"d":"2004-09-21","o":53.47,"h":54.47,"l":53.4,"c":54.4,"v":357200},{"d":"2004-09-22","o":54.41,"h":54.41,"l":53.35,"c":53.41,"v":235400},{"d":"2004-09-23","o":53.5,"h":54,"l":53.05,"c":53.78,"v":457100},{"d":"2004-09-24","o":53.58,"h":54.18,"l":53.45,"c":53.88,"v":336300},{"d":"2004-09-27","o":53.68,"h":53.71,"l":53.05,"c":53.05,"v":300000},{"d":"2004-09-28","o":53.05,"h":53.25,"l":52.7,"c":53.14,"v":270500},{"d":"2004-09-29","o":53.2,"h":53.89,"l":53.15,"c":53.75,"v":231000},{"d":"2004-09-30","o":53.6,"h":53.94,"l":53.35,"c":53.54,"v":512600},{"d":"2004-10-01","o":53.7,"h":54.18,"l":53.64,"c":53.99,"v":577500},{"d":"2004-10-04","o":54.15,"h":54.58,"l":54.15,"c":54.39,"v":241500},{"d":"2004-10-05","o":54.49,"h":54.6,"l":54.13,"c":54.32,"v":211300},{"d":"2004-10-06","o":54.33,"h":55.11,"l":54.2,"c":55.09,"v":280600},{"d":"2004-10-07","o":55,"h":55.08,"l":54.7,"c":54.9,"v":173900},{"d":"2004-10-08","o":54.89,"h":55.07,"l":54.38,"c":54.5,"v":318600},{"d":"2004-10-11","o":54.5,"h":54.7,"l":54.23,"c":54.3,"v":174600},{"d":"2004-10-12","o":54.1,"h":54.67,"l":53.57,"c":54.2,"v":513100},{"d":"2004-10-13","o":54.24,"h":54.39,"l":53.9,"c":54.2,"v":1385400},{"d":"2004-10-14","o":54.2,"h":55.64,"l":54.11,"c":55.12,"v":1155000},{"d":"2004-10-15","o":55.12,"h":55.96,"l":55.12,"c":55.93,"v":660500},{"d":"2004-10-18","o":55.73,"h":55.73,"l":54.9,"c":55.15,"v":417100},{"d":"2004-10-19","o":55.4,"h":55.88,"l":54.8,"c":54.81,"v":624900},{"d":"2004-10-20","o":54.68,"h":55.34,"l":54.55,"c":55,"v":697600},{"d":"2004-10-21","o":55.05,"h":55.58,"l":54.95,"c":55.18,"v":435700},{"d":"2004-10-22","o":55.08,"h":55.87,"l":55.03,"c":55.04,"v":174300},{"d":"2004-10-25","o":54.8,"h":55.01,"l":53.5,"c":53.85,"v":1275900},{"d":"2004-10-26","o":53.75,"h":55.19,"l":53.75,"c":54.85,"v":777600},{"d":"2004-10-27","o":54.85,"h":55.27,"l":54.15,"c":55.26,"v":1097100},{"d":"2004-10-28","o":55.26,"h":55.58,"l":54.92,"c":55.3,"v":383400},{"d":"2004-10-29","o":55.4,"h":56.05,"l":55.22,"c":55.84,"v":420000},{"d":"2004-11-01","o":55.59,"h":56.4,"l":55.52,"c":56.09,"v":473700},{"d":"2004-11-02","o":56.09,"h":57.35,"l":56.09,"c":56.71,"v":508600},{"d":"2004-11-03","o":57.25,"h":57.9,"l":56.89,"c":57.1,"v":776100},{"d":"2004-11-04","o":57.1,"h":57.68,"l":56.86,"c":57.42,"v":548100},{"d":"2004-11-05","o":57.6,"h":58.38,"l":57.57,"c":58.35,"v":516800},{"d":"2004-11-08","o":58.35,"h":59,"l":58.3,"c":58.53,"v":633300},{"d":"2004-11-09","o":58.65,"h":60.03,"l":58.6,"c":59.52,"v":497800},{"d":"2004-11-10","o":59.47,"h":60.2,"l":59.05,"c":59.61,"v":434400},{"d":"2004-11-11","o":59.64,"h":60.58,"l":59.64,"c":60.25,"v":271000},{"d":"2004-11-12","o":60.15,"h":60.16,"l":59.71,"c":59.79,"v":411300},{"d":"2004-11-15","o":58.7,"h":59.53,"l":58.66,"c":59.31,"v":469000},{"d":"2004-11-16","o":59.3,"h":59.33,"l":58.62,"c":58.72,"v":321500},{"d":"2004-11-17","o":58.85,"h":60.05,"l":58.85,"c":59.52,"v":526400},{"d":"2004-11-18","o":59.56,"h":59.65,"l":59.2,"c":59.25,"v":257700},{"d":"2004-11-19","o":59.2,"h":59.26,"l":58.06,"c":58.32,"v":597300},{"d":"2004-11-22","o":58.12,"h":60.1,"l":58.1,"c":59.57,"v":1067200},{"d":"2004-11-23","o":59.57,"h":60.75,"l":59.5,"c":60.65,"v":1012600},{"d":"2004-11-24","o":60.69,"h":61.65,"l":60.69,"c":61.51,"v":379100},{"d":"2004-11-26","o":61.69,"h":61.95,"l":61.6,"c":61.81,"v":116000},{"d":"2004-11-29","o":63.2,"h":63.57,"l":62.35,"c":62.71,"v":811300},{"d":"2004-11-30","o":62.71,"h":63.63,"l":62.6,"c":63.38,"v":648800},{"d":"2004-12-01","o":63.35,"h":64.6,"l":63.27,"c":64.44,"v":1481300},{"d":"2004-12-02","o":64.6,"h":64.83,"l":64.32,"c":64.5,"v":321600},{"d":"2004-12-03","o":64.51,"h":64.96,"l":64.14,"c":64.25,"v":640900},{"d":"2004-12-06","o":63.9,"h":64.34,"l":63.84,"c":64,"v":239200},{"d":"2004-12-07","o":64,"h":64.42,"l":63.35,"c":63.39,"v":229000},{"d":"2004-12-08","o":63.44,"h":63.87,"l":63.36,"c":63.83,"v":215800},{"d":"2004-12-09","o":63.76,"h":64.15,"l":63.49,"c":64,"v":255200},{"d":"2004-12-10","o":63.95,"h":65.8,"l":63.91,"c":65.34,"v":361300},{"d":"2004-12-13","o":65.5,"h":65.85,"l":65.5,"c":65.58,"v":428900},{"d":"2004-12-14","o":65.25,"h":66.84,"l":65.19,"c":66.67,"v":504900},{"d":"2004-12-15","o":66.5,"h":66.85,"l":66.03,"c":66.5,"v":1196300},{"d":"2004-12-16","o":66.35,"h":66.67,"l":66.24,"c":66.45,"v":413400},{"d":"2004-12-17","o":66.45,"h":66.49,"l":65.55,"c":65.55,"v":550600},{"d":"2004-12-20","o":65.75,"h":66.25,"l":65.49,"c":65.66,"v":178700},{"d":"2004-12-21","o":65.8,"h":66.3,"l":65.55,"c":66.26,"v":343800},{"d":"2004-12-22","o":67.3,"h":67.64,"l":66.6,"c":67.4,"v":300700},{"d":"2004-12-23","o":67.35,"h":67.35,"l":66.76,"c":66.92,"v":143300},{"d":"2004-12-27","o":67,"h":67.06,"l":65.96,"c":66.1,"v":122400},{"d":"2004-12-28","o":66.11,"h":66.82,"l":66.11,"c":66.82,"v":133200},{"d":"2004-12-29","o":66.82,"h":67.18,"l":66.62,"c":67.13,"v":175200},{"d":"2004-12-30","o":67.38,"h":67.72,"l":67.35,"c":67.61,"v":247400},{"d":"2004-12-31","o":67.86,"h":67.92,"l":67.66,"c":67.74,"v":290600},{"d":"2005-01-03","o":67.4,"h":68.09,"l":66.71,"c":66.86,"v":508200},{"d":"2005-01-04","o":66.86,"h":67.08,"l":65.25,"c":65.79,"v":631900},{"d":"2005-01-05","o":65.75,"h":65.75,"l":64.22,"c":64.25,"v":482500},{"d":"2005-01-06","o":64.26,"h":64.75,"l":64.24,"c":64.45,"v":370600},{"d":"2005-01-07","o":64.6,"h":64.92,"l":64.28,"c":64.37,"v":369400},{"d":"2005-01-10","o":64.3,"h":64.77,"l":64,"c":64.27,"v":341000},{"d":"2005-01-11","o":64.27,"h":64.4,"l":63.69,"c":63.75,"v":310600},{"d":"2005-01-12","o":63.55,"h":63.67,"l":62.56,"c":63.1,"v":505800},{"d":"2005-01-13","o":63.1,"h":63.26,"l":62.52,"c":62.64,"v":282800},{"d":"2005-01-14","o":62.7,"h":63.04,"l":62.59,"c":62.91,"v":278200},{"d":"2005-01-18","o":62.81,"h":62.92,"l":62.39,"c":62.56,"v":511200},{"d":"2005-01-19","o":62.75,"h":62.92,"l":62,"c":62.17,"v":712400},{"d":"2005-01-20","o":62.02,"h":62.02,"l":60.9,"c":61.55,"v":1263900},{"d":"2005-01-21","o":61.55,"h":61.69,"l":60.73,"c":60.84,"v":358000},{"d":"2005-01-24","o":60.94,"h":61.36,"l":60.25,"c":60.34,"v":302200},{"d":"2005-01-25","o":60.33,"h":60.97,"l":60.29,"c":60.7,"v":436100},{"d":"2005-01-26","o":61.3,"h":62.4,"l":60.85,"c":62.31,"v":1010600},{"d":"2005-01-27","o":63.05,"h":63.77,"l":62.63,"c":63.31,"v":545000},{"d":"2005-01-28","o":62.75,"h":63.8,"l":62.04,"c":62.56,"v":579000},{"d":"2005-01-31","o":63.05,"h":63.72,"l":63.05,"c":63.41,"v":362300},{"d":"2005-02-01","o":63.42,"h":64.52,"l":63.18,"c":64.24,"v":430400},{"d":"2005-02-02","o":64.1,"h":64.6,"l":63.92,"c":64.16,"v":330300},{"d":"2005-02-03","o":64.2,"h":64.25,"l":63.54,"c":63.76,"v":385500},{"d":"2005-02-04","o":63.9,"h":64.69,"l":63.75,"c":64.6,"v":310800},{"d":"2005-02-07","o":64.35,"h":64.71,"l":63.94,"c":64,"v":404000},{"d":"2005-02-08","o":64.15,"h":64.55,"l":64.05,"c":64.5,"v":232000},{"d":"2005-02-09","o":64.75,"h":64.93,"l":64.18,"c":64.25,"v":272800},{"d":"2005-02-10","o":64.25,"h":64.72,"l":64.25,"c":64.65,"v":190500},{"d":"2005-02-11","o":64.6,"h":65.84,"l":64.34,"c":65.77,"v":197000},{"d":"2005-02-14","o":65.6,"h":65.9,"l":65.28,"c":65.42,"v":450500},{"d":"2005-02-15","o":65.45,"h":65.88,"l":65.12,"c":65.46,"v":181200},{"d":"2005-02-16","o":65.46,"h":65.46,"l":65,"c":65.21,"v":176100},{"d":"2005-02-17","o":65.3,"h":65.71,"l":65.26,"c":65.33,"v":365400},{"d":"2005-02-18","o":65.34,"h":65.53,"l":64.47,"c":64.85,"v":319300},{"d":"2005-02-22","o":64.75,"h":65.35,"l":63.62,"c":63.69,"v":1282100},{"d":"2005-02-23","o":64.2,"h":64.2,"l":63.72,"c":63.86,"v":844000},{"d":"2005-02-24","o":63.87,"h":63.87,"l":63.3,"c":63.6,"v":439800},{"d":"2005-02-25","o":63.15,"h":64.25,"l":63.15,"c":64.17,"v":376000},{"d":"2005-02-28","o":64.2,"h":65,"l":64,"c":64.76,"v":596100},{"d":"2005-03-01","o":64.8,"h":66.15,"l":64.77,"c":66.02,"v":402000},{"d":"2005-03-02","o":65.95,"h":66.25,"l":65.6,"c":65.68,"v":301600},{"d":"2005-03-03","o":65.7,"h":65.9,"l":64.65,"c":65.35,"v":239400},{"d":"2005-03-04","o":65.55,"h":66.63,"l":65.5,"c":66.18,"v":294300},{"d":"2005-03-07","o":66.18,"h":66.36,"l":65.64,"c":65.94,"v":186200},{"d":"2005-03-08","o":65.85,"h":66.22,"l":65.78,"c":65.86,"v":182100},{"d":"2005-03-09","o":65.86,"h":65.9,"l":65.37,"c":65.44,"v":263000},{"d":"2005-03-10","o":65.49,"h":65.65,"l":65.02,"c":65.5,"v":129500},{"d":"2005-03-11","o":65.63,"h":65.65,"l":64.45,"c":64.55,"v":357400},{"d":"2005-03-14","o":64.55,"h":64.75,"l":64.46,"c":64.65,"v":341000},{"d":"2005-03-15","o":64.9,"h":65.68,"l":64.5,"c":65,"v":437900},{"d":"2005-03-16","o":64.85,"h":64.85,"l":64.37,"c":64.65,"v":241200},{"d":"2005-03-17","o":64.66,"h":64.89,"l":64.1,"c":64.57,"v":191900},{"d":"2005-03-18","o":64.68,"h":64.7,"l":64.07,"c":64.31,"v":226800},{"d":"2005-03-21","o":64.2,"h":64.3,"l":63.03,"c":63.25,"v":277500},{"d":"2005-03-22","o":63.05,"h":63.22,"l":62.2,"c":62.26,"v":410600},{"d":"2005-03-23","o":61.95,"h":61.98,"l":61.21,"c":61.62,"v":312600},{"d":"2005-03-24","o":61.5,"h":62.66,"l":61.5,"c":61.85,"v":205700},{"d":"2005-03-28","o":61.9,"h":62.05,"l":60.9,"c":61.15,"v":608700},{"d":"2005-03-29","o":61.15,"h":61.16,"l":59.82,"c":59.82,"v":621100},{"d":"2005-03-30","o":60.07,"h":60.94,"l":60,"c":60.94,"v":729700},{"d":"2005-03-31","o":60.83,"h":62.11,"l":60.77,"c":62.03,"v":443200},{"d":"2005-04-01","o":62.28,"h":62.95,"l":61.25,"c":61.59,"v":442800},{"d":"2005-04-04","o":61.59,"h":63.01,"l":61.2,"c":62.77,"v":380800},{"d":"2005-04-05","o":62.77,"h":63.14,"l":62.5,"c":62.63,"v":592600},{"d":"2005-04-06","o":62.63,"h":62.63,"l":61.61,"c":61.7,"v":747600},{"d":"2005-04-07","o":61.71,"h":61.92,"l":61.38,"c":61.75,"v":462800},{"d":"2005-04-08","o":61.76,"h":61.77,"l":61.19,"c":61.36,"v":363200},{"d":"2005-04-11","o":61.4,"h":61.46,"l":60.24,"c":60.41,"v":496800},{"d":"2005-04-12","o":60.3,"h":60.4,"l":58.71,"c":60.1,"v":872600},{"d":"2005-04-13","o":60.25,"h":60.25,"l":58,"c":58.31,"v":1068900},{"d":"2005-04-14","o":58.65,"h":59.05,"l":58.25,"c":58.44,"v":872000},{"d":"2005-04-15","o":58.3,"h":58.49,"l":57.08,"c":57.08,"v":458000},{"d":"2005-04-18","o":57.22,"h":58.42,"l":57.22,"c":58.17,"v":521200},{"d":"2005-04-19","o":60.35,"h":61.7,"l":59.2,"c":59.47,"v":1100500},{"d":"2005-04-20","o":59.5,"h":59.6,"l":58.67,"c":58.69,"v":638900},{"d":"2005-04-21","o":58.94,"h":60.12,"l":58.52,"c":60.03,"v":551900},{"d":"2005-04-22","o":61.2,"h":62.01,"l":60.84,"c":61.08,"v":854200},{"d":"2005-04-25","o":61.33,"h":62.99,"l":61.2,"c":62.55,"v":659700},{"d":"2005-04-26","o":61.75,"h":63.05,"l":61.75,"c":62.25,"v":575200},{"d":"2005-04-27","o":62.25,"h":62.82,"l":61.13,"c":62.45,"v":471900},{"d":"2005-04-28","o":62.46,"h":62.46,"l":61.7,"c":61.7,"v":367800},{"d":"2005-04-29","o":61.95,"h":62.58,"l":61.71,"c":62.53,"v":498900},{"d":"2005-05-02","o":62.68,"h":62.75,"l":62.1,"c":62.54,"v":388700},{"d":"2005-05-03","o":62.65,"h":62.95,"l":61.62,"c":62,"v":450600},{"d":"2005-05-04","o":62.2,"h":64.22,"l":62.2,"c":64.19,"v":934000},{"d":"2005-05-05","o":64.1,"h":64.17,"l":62.9,"c":63.6,"v":423800},{"d":"2005-05-06","o":63.75,"h":63.78,"l":62.83,"c":62.96,"v":424800},{"d":"2005-05-09","o":62.96,"h":63.45,"l":62.7,"c":63.4,"v":393100},{"d":"2005-05-10","o":63.25,"h":63.25,"l":62.55,"c":62.81,"v":407900},{"d":"2005-05-11","o":62.91,"h":63.02,"l":62.4,"c":62.81,"v":804900},{"d":"2005-05-12","o":62.81,"h":63.41,"l":61.79,"c":61.84,"v":703800},{"d":"2005-05-13","o":61.97,"h":62,"l":61.05,"c":61.56,"v":381800},{"d":"2005-05-16","o":61.5,"h":63.3,"l":61.46,"c":63.3,"v":337300},{"d":"2005-05-17","o":63.05,"h":63.26,"l":61.96,"c":63.19,"v":496400},{"d":"2005-05-18","o":63.4,"h":65.05,"l":63.4,"c":64.9,"v":597100},{"d":"2005-05-19","o":64.8,"h":65.25,"l":64.5,"c":64.96,"v":987900},{"d":"2005-05-20","o":64.89,"h":65.09,"l":64.34,"c":64.95,"v":124700},{"d":"2005-05-23","o":64.85,"h":65.38,"l":64.69,"c":65.25,"v":417800},{"d":"2005-05-24","o":65.25,"h":66.1,"l":64.85,"c":65.99,"v":398100},{"d":"2005-05-25","o":66,"h":66.03,"l":65.25,"c":65.45,"v":326500},{"d":"2005-05-26","o":65.45,"h":66.34,"l":65.45,"c":66.16,"v":775800},{"d":"2005-05-27","o":66.3,"h":66.4,"l":66.05,"c":66.25,"v":175700},{"d":"2005-05-31","o":66.24,"h":66.95,"l":65.95,"c":66.7,"v":138500},{"d":"2005-06-01","o":66.45,"h":67.48,"l":66.4,"c":67.08,"v":329200},{"d":"2005-06-02","o":66.97,"h":67.33,"l":66.7,"c":67.29,"v":253700},{"d":"2005-06-03","o":67.3,"h":67.68,"l":66.93,"c":67.16,"v":274200},{"d":"2005-06-06","o":67.17,"h":67.62,"l":66.97,"c":67.6,"v":259300},{"d":"2005-06-07","o":67.7,"h":68,"l":67.12,"c":67.21,"v":216500},{"d":"2005-06-08","o":67.21,"h":67.4,"l":66.37,"c":66.4,"v":203300},{"d":"2005-06-09","o":66.48,"h":67.57,"l":66.14,"c":67.25,"v":305800},{"d":"2005-06-10","o":67.2,"h":67.45,"l":67.05,"c":67.18,"v":149200},{"d":"2005-06-13","o":67.2,"h":67.5,"l":66.84,"c":66.98,"v":213100},{"d":"2005-06-14","o":66.98,"h":67.33,"l":66.7,"c":67.03,"v":158200},{"d":"2005-06-15","o":67.2,"h":67.22,"l":66.39,"c":66.62,"v":264300},{"d":"2005-06-16","o":66.63,"h":66.93,"l":66.39,"c":66.9,"v":201600},{"d":"2005-06-17","o":66.9,"h":67.2,"l":66.35,"c":67.2,"v":247800},{"d":"2005-06-20","o":67.1,"h":67.1,"l":66.15,"c":66.45,"v":268100},{"d":"2005-06-21","o":66.4,"h":66.75,"l":65.6,"c":65.72,"v":381400},{"d":"2005-06-22","o":65.8,"h":66.2,"l":65.45,"c":65.87,"v":264900},{"d":"2005-06-23","o":65.95,"h":65.95,"l":64.85,"c":64.9,"v":601500},{"d":"2005-06-24","o":64.9,"h":67.5,"l":64.88,"c":67.45,"v":1326000},{"d":"2005-06-27","o":67.15,"h":67.45,"l":66.96,"c":67.3,"v":522300},{"d":"2005-06-28","o":67.3,"h":69.08,"l":67.3,"c":69.08,"v":624400},{"d":"2005-06-29","o":68.95,"h":69.19,"l":68.48,"c":69.01,"v":341900},{"d":"2005-06-30","o":69.25,"h":69.3,"l":68.32,"c":68.33,"v":324800},{"d":"2005-07-01","o":68.4,"h":69.42,"l":68.4,"c":69.42,"v":345100},{"d":"2005-07-05","o":69.2,"h":69.99,"l":69.18,"c":69.95,"v":395100},{"d":"2005-07-06","o":70,"h":70.09,"l":69.43,"c":69.61,"v":434900},{"d":"2005-07-07","o":68.5,"h":70.19,"l":68.45,"c":70.09,"v":411600},{"d":"2005-07-08","o":70,"h":70.79,"l":69.55,"c":70.4,"v":652900},{"d":"2005-07-11","o":70.6,"h":71.9,"l":70.6,"c":71.75,"v":389600},{"d":"2005-07-12","o":71.78,"h":72.39,"l":71.5,"c":72.21,"v":300900},{"d":"2005-07-13","o":72,"h":72.28,"l":71.6,"c":71.99,"v":301100},{"d":"2005-07-14","o":72.24,"h":73,"l":72.24,"c":72.63,"v":432600},{"d":"2005-07-15","o":72.38,"h":73.25,"l":71.71,"c":71.95,"v":494000},{"d":"2005-07-18","o":71.9,"h":72.06,"l":71.43,"c":71.89,"v":502800},{"d":"2005-07-19","o":72,"h":72.65,"l":71.99,"c":72.6,"v":592100},{"d":"2005-07-20","o":72.4,"h":73.7,"l":72.12,"c":73.56,"v":453100},{"d":"2005-07-21","o":73.4,"h":73.5,"l":72.68,"c":72.89,"v":741700},{"d":"2005-07-22","o":72.92,"h":72.92,"l":71.68,"c":72.32,"v":717800},{"d":"2005-07-25","o":72.4,"h":72.6,"l":71.4,"c":71.89,"v":519400},{"d":"2005-07-26","o":71.75,"h":71.91,"l":71.34,"c":71.75,"v":229400},{"d":"2005-07-27","o":71.6,"h":71.9,"l":70.43,"c":71.15,"v":1209100},{"d":"2005-07-28","o":71.24,"h":71.86,"l":71,"c":71.55,"v":455200},{"d":"2005-07-29","o":71.41,"h":71.63,"l":71.11,"c":71.3,"v":206900},{"d":"2005-08-01","o":71.45,"h":72.25,"l":71.32,"c":72.12,"v":275200},{"d":"2005-08-02","o":72.12,"h":72.95,"l":72,"c":72.71,"v":772300},{"d":"2005-08-03","o":72.51,"h":72.6,"l":72.2,"c":72.37,"v":303000},{"d":"2005-08-04","o":72.38,"h":72.44,"l":71.76,"c":71.76,"v":300600},{"d":"2005-08-05","o":71.76,"h":71.77,"l":70.66,"c":71,"v":287600},{"d":"2005-08-08","o":71.03,"h":71.68,"l":70.15,"c":70.19,"v":563200},{"d":"2005-08-09","o":70.35,"h":71.23,"l":70.35,"c":71.21,"v":604600},{"d":"2005-08-10","o":71.46,"h":72.34,"l":71.46,"c":71.55,"v":335900},{"d":"2005-08-11","o":71.5,"h":72.22,"l":71.31,"c":72.19,"v":183200},{"d":"2005-08-12","o":72.18,"h":72.18,"l":71.66,"c":71.97,"v":79200},{"d":"2005-08-15","o":72,"h":72.47,"l":71.55,"c":72.29,"v":186600},{"d":"2005-08-16","o":72.27,"h":72.28,"l":70.8,"c":70.95,"v":413000},{"d":"2005-08-17","o":70.98,"h":71.78,"l":70.71,"c":71.53,"v":279700},{"d":"2005-08-18","o":71.4,"h":71.4,"l":70.43,"c":70.63,"v":216200},{"d":"2005-08-19","o":70.6,"h":70.95,"l":70.46,"c":70.87,"v":86400},{"d":"2005-08-22","o":71,"h":71.59,"l":70.9,"c":71.25,"v":135400},{"d":"2005-08-23","o":71.1,"h":72.02,"l":71.1,"c":71.81,"v":147800},{"d":"2005-08-24","o":71.95,"h":72.27,"l":71.36,"c":71.62,"v":257700},{"d":"2005-08-25","o":71.63,"h":72.36,"l":71.39,"c":72.07,"v":269700},{"d":"2005-08-26","o":71.9,"h":72,"l":71.23,"c":71.82,"v":214900},{"d":"2005-08-29","o":71.83,"h":72,"l":71.47,"c":72,"v":219300},{"d":"2005-08-30","o":72,"h":72.01,"l":71.27,"c":72.01,"v":234300},{"d":"2005-08-31","o":71.85,"h":72.61,"l":71.83,"c":72.61,"v":269800},{"d":"2005-09-01","o":72.95,"h":73.76,"l":72.5,"c":73.55,"v":299200},{"d":"2005-09-02","o":73.59,"h":73.8,"l":73.1,"c":73.5,"v":194700},{"d":"2005-09-06","o":73.75,"h":74.84,"l":73.51,"c":74.58,"v":243900},{"d":"2005-09-07","o":74.43,"h":74.43,"l":72.01,"c":73.97,"v":3303000},{"d":"2005-09-08","o":73.6,"h":73.61,"l":73.01,"c":73.1,"v":1051900},{"d":"2005-09-09","o":73.15,"h":73.27,"l":72.92,"c":73.15,"v":198200},{"d":"2005-09-12","o":73.15,"h":73.52,"l":72.95,"c":73.31,"v":205800},{"d":"2005-09-13","o":73.18,"h":73.23,"l":72.73,"c":72.93,"v":421000},{"d":"2005-09-14","o":73.05,"h":73.27,"l":72.35,"c":72.56,"v":145800},{"d":"2005-09-15","o":72.54,"h":72.67,"l":71.91,"c":72.6,"v":190600},{"d":"2005-09-16","o":72.6,"h":73.97,"l":72.47,"c":73.77,"v":197600},{"d":"2005-09-19","o":73.65,"h":73.85,"l":73.05,"c":73.57,"v":177900},{"d":"2005-09-20","o":73.7,"h":74.4,"l":73.42,"c":73.47,"v":194300},{"d":"2005-09-21","o":73.35,"h":73.35,"l":71.84,"c":71.84,"v":200100},{"d":"2005-09-22","o":72,"h":72.05,"l":70.78,"c":71.91,"v":313400},{"d":"2005-09-23","o":71.67,"h":72.25,"l":71.16,"c":72,"v":109900},{"d":"2005-09-26","o":72,"h":72,"l":71.01,"c":71.43,"v":405800},{"d":"2005-09-27","o":71,"h":71.33,"l":70.97,"c":71.17,"v":324200},{"d":"2005-09-28","o":71.35,"h":72.08,"l":71,"c":71.04,"v":211800},{"d":"2005-09-29","o":71.03,"h":71.5,"l":70.02,"c":71.25,"v":299000},{"d":"2005-09-30","o":71,"h":72.8,"l":71,"c":72.42,"v":360500},{"d":"2005-10-03","o":72.25,"h":73.09,"l":72.25,"c":72.9,"v":304000},{"d":"2005-10-04","o":73.15,"h":73.2,"l":71.7,"c":71.7,"v":417100},{"d":"2005-10-05","o":71.71,"h":72.91,"l":71.54,"c":72.19,"v":390800},{"d":"2005-10-06","o":72.18,"h":72.45,"l":70.93,"c":71.27,"v":379000},{"d":"2005-10-07","o":71.5,"h":72.2,"l":71.5,"c":71.9,"v":162500},{"d":"2005-10-10","o":71.95,"h":72.5,"l":71.42,"c":71.45,"v":253700},{"d":"2005-10-11","o":71.7,"h":72.4,"l":70.46,"c":70.58,"v":926000},{"d":"2005-10-12","o":70.38,"h":70.92,"l":68.98,"c":69.11,"v":463700},{"d":"2005-10-13","o":69.1,"h":70.25,"l":68.6,"c":70.04,"v":415200},{"d":"2005-10-14","o":70.23,"h":71.53,"l":70.23,"c":71.5,"v":383600},{"d":"2005-10-17","o":72.25,"h":72.35,"l":71.42,"c":71.75,"v":252900},{"d":"2005-10-18","o":71.95,"h":72.48,"l":71.45,"c":71.53,"v":297300},{"d":"2005-10-19","o":71.33,"h":73.27,"l":70.95,"c":73,"v":330200},{"d":"2005-10-20","o":73,"h":73.6,"l":72.1,"c":72.6,"v":346000},{"d":"2005-10-21","o":73.17,"h":73.7,"l":72.95,"c":73.41,"v":226300},{"d":"2005-10-24","o":73.52,"h":74.4,"l":72.7,"c":74.39,"v":3668400},{"d":"2005-10-25","o":74.5,"h":75.16,"l":72.9,"c":73.71,"v":1078500},{"d":"2005-10-26","o":73.52,"h":74.3,"l":73.02,"c":73.95,"v":257400},{"d":"2005-10-27","o":73.95,"h":74.63,"l":73.76,"c":73.99,"v":368200},{"d":"2005-10-28","o":74.4,"h":75,"l":73.42,"c":75,"v":323500},{"d":"2005-10-31","o":75.18,"h":77.25,"l":75.15,"c":76.75,"v":754000},{"d":"2005-11-01","o":77,"h":78.1,"l":76.88,"c":77.51,"v":350800},{"d":"2005-11-02","o":77.52,"h":78.48,"l":77.51,"c":78.11,"v":292200},{"d":"2005-11-03","o":78.3,"h":78.3,"l":75.41,"c":76.67,"v":526900},{"d":"2005-11-04","o":76.7,"h":77.38,"l":75.7,"c":77.38,"v":732600},{"d":"2005-11-07","o":77.38,"h":78.2,"l":77.38,"c":77.92,"v":269300},{"d":"2005-11-08","o":78.11,"h":78.6,"l":77.87,"c":78.43,"v":311500},{"d":"2005-11-09","o":78.57,"h":79.54,"l":78.16,"c":79.13,"v":285800},{"d":"2005-11-10","o":79.2,"h":79.69,"l":78.56,"c":79.58,"v":312900},{"d":"2005-11-11","o":79.65,"h":80.15,"l":79.16,"c":80.15,"v":140800},{"d":"2005-11-14","o":80,"h":80.44,"l":79.66,"c":80.25,"v":344800},{"d":"2005-11-15","o":80.25,"h":80.67,"l":78.53,"c":79.09,"v":372400},{"d":"2005-11-16","o":79.2,"h":79.28,"l":78.3,"c":78.95,"v":119800},{"d":"2005-11-17","o":79.35,"h":80.47,"l":79.19,"c":80.47,"v":365500},{"d":"2005-11-18","o":80.47,"h":81.23,"l":80.16,"c":81.03,"v":355000},{"d":"2005-11-21","o":81.28,"h":81.47,"l":80.63,"c":81.3,"v":196500},{"d":"2005-11-22","o":81.15,"h":82.76,"l":81,"c":82.03,"v":266400},{"d":"2005-11-23","o":82.03,"h":83.2,"l":81.98,"c":82.49,"v":281900},{"d":"2005-11-25","o":82.3,"h":82.95,"l":81.94,"c":82.76,"v":71800},{"d":"2005-11-28","o":82.82,"h":82.9,"l":80.82,"c":80.91,"v":408100},{"d":"2005-11-29","o":81.16,"h":81.5,"l":79.98,"c":80.67,"v":234800},{"d":"2005-11-30","o":80.56,"h":81.12,"l":78.22,"c":78.84,"v":837100},{"d":"2005-12-01","o":79.47,"h":80.22,"l":78.55,"c":79.34,"v":485600},{"d":"2005-12-02","o":79.25,"h":80.31,"l":78.99,"c":80.19,"v":290500},{"d":"2005-12-05","o":79.86,"h":80.1,"l":79.12,"c":79.96,"v":167900},{"d":"2005-12-06","o":80.21,"h":81.23,"l":79.7,"c":79.88,"v":316200},{"d":"2005-12-07","o":79.78,"h":80.32,"l":79.35,"c":80.31,"v":379900},{"d":"2005-12-08","o":80.46,"h":81.41,"l":80.2,"c":80.71,"v":451200},{"d":"2005-12-09","o":80.61,"h":81.58,"l":80.28,"c":81.28,"v":202400},{"d":"2005-12-12","o":81.31,"h":81.82,"l":81.21,"c":81.7,"v":387600},{"d":"2005-12-13","o":81.7,"h":82.33,"l":80.85,"c":81.85,"v":188800},{"d":"2005-12-14","o":81.86,"h":82.11,"l":80.95,"c":81.83,"v":226200},{"d":"2005-12-15","o":81.84,"h":81.84,"l":80.57,"c":81.43,"v":363800},{"d":"2005-12-16","o":81.62,"h":81.71,"l":80.65,"c":80.7,"v":531500},{"d":"2005-12-19","o":80.69,"h":80.83,"l":79.48,"c":79.82,"v":310800},{"d":"2005-12-20","o":79.82,"h":79.95,"l":79.55,"c":79.7,"v":684900},{"d":"2005-12-21","o":80.14,"h":80.28,"l":79.67,"c":80.17,"v":256600},{"d":"2005-12-22","o":79.88,"h":80.32,"l":79.71,"c":79.86,"v":206500},{"d":"2005-12-23","o":80,"h":80.9,"l":79.85,"c":80.63,"v":131100},{"d":"2005-12-27","o":80.88,"h":81.25,"l":79.96,"c":80.01,"v":155300},{"d":"2005-12-28","o":80.15,"h":80.55,"l":79.82,"c":80.35,"v":167700},{"d":"2005-12-29","o":80.46,"h":81.91,"l":80.3,"c":80.9,"v":337600},{"d":"2005-12-30","o":80.94,"h":80.94,"l":79.65,"c":80.25,"v":286300},{"d":"2006-01-03","o":80.75,"h":82.43,"l":79.58,"c":82.43,"v":704300},{"d":"2006-01-04","o":82.43,"h":83.26,"l":82.29,"c":83,"v":455300},{"d":"2006-01-05","o":83.11,"h":83.11,"l":81.62,"c":82.38,"v":287800},{"d":"2006-01-06","o":82.78,"h":83.91,"l":82.78,"c":83.62,"v":414200},{"d":"2006-01-09","o":83.5,"h":85.46,"l":83.5,"c":85.15,"v":379800},{"d":"2006-01-10","o":85.13,"h":85.35,"l":84.58,"c":85.2,"v":198300},{"d":"2006-01-11","o":85.21,"h":86.87,"l":85.12,"c":86.6,"v":435300},{"d":"2006-01-12","o":86.63,"h":87.2,"l":86.17,"c":87.12,"v":302200},{"d":"2006-01-13","o":87.12,"h":87.7,"l":86.91,"c":87.24,"v":252300},{"d":"2006-01-17","o":87.04,"h":87.12,"l":85.59,"c":86.12,"v":379000},{"d":"2006-01-18","o":86.13,"h":86.4,"l":85.64,"c":86.13,"v":380300},{"d":"2006-01-19","o":86.3,"h":86.8,"l":86.09,"c":86.5,"v":351700},{"d":"2006-01-20","o":86.36,"h":87.25,"l":85.36,"c":85.85,"v":449800},{"d":"2006-01-23","o":85.3,"h":86.71,"l":85.16,"c":85.97,"v":237600},{"d":"2006-01-24","o":86.35,"h":87.5,"l":86.3,"c":86.7,"v":1448900},{"d":"2006-01-25","o":89.35,"h":93.09,"l":89.15,"c":93.02,"v":1980300},{"d":"2006-01-26","o":93.02,"h":94.98,"l":93.02,"c":94.46,"v":817800},{"d":"2006-01-27","o":94.4,"h":94.4,"l":91.74,"c":91.91,"v":857700},{"d":"2006-01-30","o":91.88,"h":92.9,"l":91.77,"c":92.02,"v":689100},{"d":"2006-01-31","o":92.15,"h":93.61,"l":91.81,"c":92.8,"v":509600},{"d":"2006-02-01","o":92.75,"h":93.54,"l":91.8,"c":92.07,"v":550800},{"d":"2006-02-02","o":92.3,"h":92.75,"l":91.45,"c":91.92,"v":496000},{"d":"2006-02-03","o":91.92,"h":92.77,"l":91.06,"c":91.16,"v":384100},{"d":"2006-02-06","o":91.4,"h":92.38,"l":91.16,"c":92.32,"v":286800},{"d":"2006-02-07","o":92.63,"h":93.5,"l":90.83,"c":91.15,"v":300700},{"d":"2006-02-08","o":91.27,"h":91.45,"l":90.1,"c":91.2,"v":275900},{"d":"2006-02-09","o":91.42,"h":92.59,"l":90.91,"c":91.17,"v":255800},{"d":"2006-02-10","o":91.17,"h":91.17,"l":89.4,"c":89.94,"v":260600},{"d":"2006-02-13","o":90.18,"h":90.68,"l":89.31,"c":89.82,"v":285000},{"d":"2006-02-14","o":90.25,"h":91.6,"l":89.7,"c":91.05,"v":307700},{"d":"2006-02-15","o":91.2,"h":92.31,"l":90.96,"c":92.3,"v":246700},{"d":"2006-02-16","o":92.49,"h":94.65,"l":92.49,"c":94.19,"v":565200},{"d":"2006-02-17","o":94.21,"h":94.74,"l":93.95,"c":94.42,"v":459500},{"d":"2006-02-21","o":94.64,"h":95.38,"l":94.25,"c":94.7,"v":586400},{"d":"2006-02-22","o":95.35,"h":98.26,"l":95.35,"c":97.4,"v":868100},{"d":"2006-02-23","o":97.5,"h":98.96,"l":97.33,"c":98.51,"v":728400},{"d":"2006-02-24","o":98.6,"h":99.89,"l":98.6,"c":99.67,"v":858400},{"d":"2006-02-27","o":99.47,"h":101.4,"l":99.42,"c":100.76,"v":627300},{"d":"2006-02-28","o":100.68,"h":101.2,"l":97.52,"c":98.43,"v":1378900},{"d":"2006-03-01","o":98.43,"h":100.14,"l":98.43,"c":99.32,"v":534100},{"d":"2006-03-02","o":99.32,"h":100.65,"l":98.99,"c":100.5,"v":581400},{"d":"2006-03-03","o":100.25,"h":101.79,"l":100.1,"c":101.13,"v":620800},{"d":"2006-03-06","o":100.88,"h":101,"l":98.17,"c":98.4,"v":447700},{"d":"2006-03-07","o":98.4,"h":98.4,"l":96.04,"c":96.52,"v":589500},{"d":"2006-03-08","o":96.45,"h":97.28,"l":95.51,"c":96.03,"v":565000},{"d":"2006-03-09","o":96.25,"h":97.1,"l":94.85,"c":94.98,"v":373000},{"d":"2006-03-10","o":95.18,"h":95.83,"l":94.92,"c":95.2,"v":506700},{"d":"2006-03-13","o":97.15,"h":98.76,"l":95.9,"c":97.97,"v":743500},{"d":"2006-03-14","o":98.85,"h":101.46,"l":98.66,"c":101.03,"v":1036000},{"d":"2006-03-15","o":101.2,"h":102.95,"l":101.15,"c":102.05,"v":1893700},{"d":"2006-03-16","o":102.1,"h":104.35,"l":101.39,"c":101.81,"v":1043600},{"d":"2006-03-17","o":101.6,"h":103.9,"l":101.55,"c":103.12,"v":769400},{"d":"2006-03-20","o":104.13,"h":105,"l":102.27,"c":103.86,"v":857700},{"d":"2006-03-21","o":103.7,"h":104.05,"l":102.53,"c":102.76,"v":436200},{"d":"2006-03-22","o":102.53,"h":103.68,"l":102,"c":103.62,"v":321800},{"d":"2006-03-23","o":103.62,"h":103.66,"l":101.68,"c":102.05,"v":219900},{"d":"2006-03-24","o":102,"h":104,"l":101.83,"c":103.94,"v":309900},{"d":"2006-03-27","o":103.94,"h":103.94,"l":102.77,"c":103.3,"v":283900},{"d":"2006-03-28","o":103.8,"h":103.98,"l":101.33,"c":101.45,"v":870900},{"d":"2006-03-29","o":101.45,"h":105.95,"l":101.45,"c":105.39,"v":2565300},{"d":"2006-03-30","o":105.71,"h":108.58,"l":105.57,"c":106.18,"v":889300},{"d":"2006-03-31","o":106.2,"h":107.03,"l":105.5,"c":106.61,"v":620000},{"d":"2006-04-03","o":107.31,"h":107.46,"l":103.29,"c":103.65,"v":1238000},{"d":"2006-04-04","o":103.35,"h":105.46,"l":103,"c":105.05,"v":564400},{"d":"2006-04-05","o":107,"h":107.3,"l":105.34,"c":106.71,"v":1453800},{"d":"2006-04-06","o":106.5,"h":106.69,"l":104.44,"c":105,"v":501400},{"d":"2006-04-07","o":105.25,"h":105.27,"l":102.95,"c":103,"v":663300},{"d":"2006-04-10","o":103.07,"h":103.8,"l":101.29,"c":102.83,"v":595600},{"d":"2006-04-11","o":102.83,"h":102.83,"l":100.55,"c":101.1,"v":1137000},{"d":"2006-04-12","o":99.25,"h":100.81,"l":98.8,"c":100.5,"v":849300},{"d":"2006-04-13","o":100.3,"h":102.15,"l":100.3,"c":101.83,"v":467000},{"d":"2006-04-17","o":101.75,"h":102.45,"l":101.19,"c":102.14,"v":420800},{"d":"2006-04-18","o":102.4,"h":104.3,"l":102.34,"c":103.8,"v":464700},{"d":"2006-04-19","o":103.96,"h":104.12,"l":102.75,"c":103.59,"v":525400},{"d":"2006-04-20","o":103.69,"h":103.79,"l":102.75,"c":103.51,"v":277200},{"d":"2006-04-21","o":103.9,"h":105,"l":102,"c":102.81,"v":549400},{"d":"2006-04-24","o":102.15,"h":102.23,"l":100.57,"c":102,"v":506000},{"d":"2006-04-25","o":101.8,"h":101.8,"l":100.78,"c":101.15,"v":428100},{"d":"2006-04-26","o":101.15,"h":103.65,"l":99.99,"c":103.2,"v":694900},{"d":"2006-04-27","o":102.95,"h":103.34,"l":101.59,"c":102.6,"v":424100},{"d":"2006-04-28","o":102.25,"h":102.25,"l":100.85,"c":101.3,"v":709200},{"d":"2006-05-01","o":101.3,"h":101.9,"l":96.73,"c":97.45,"v":1133500},{"d":"2006-05-02","o":97.47,"h":98.56,"l":96.65,"c":98.38,"v":556800},{"d":"2006-05-03","o":98.2,"h":98.2,"l":95.5,"c":96.89,"v":814100},{"d":"2006-05-04","o":97.85,"h":98.47,"l":97.63,"c":98.01,"v":401500},{"d":"2006-05-05","o":98.75,"h":100.75,"l":98.75,"c":100.05,"v":418300},{"d":"2006-05-08","o":102.75,"h":103.25,"l":100.84,"c":101.38,"v":605000},{"d":"2006-05-09","o":100.94,"h":102.18,"l":100.36,"c":101.48,"v":440400},{"d":"2006-05-10","o":101.5,"h":101.8,"l":100.5,"c":101.3,"v":936100},{"d":"2006-05-11","o":101.3,"h":101.99,"l":98.19,"c":98.5,"v":462700},{"d":"2006-05-12","o":97.3,"h":98.01,"l":94.97,"c":95.02,"v":670400},{"d":"2006-05-15","o":94.55,"h":95.05,"l":93.95,"c":94.03,"v":615500},{"d":"2006-05-16","o":94.03,"h":94.99,"l":92.29,"c":92.45,"v":932300},{"d":"2006-05-17","o":91.5,"h":91.5,"l":90.06,"c":90.07,"v":1095700},{"d":"2006-05-18","o":90.84,"h":91.28,"l":89.24,"c":89.5,"v":729700},{"d":"2006-05-19","o":89.5,"h":91.7,"l":89.17,"c":90.59,"v":606900},{"d":"2006-05-22","o":90.19,"h":90.36,"l":88.26,"c":88.54,"v":699200},{"d":"2006-05-23","o":90,"h":91.75,"l":89.8,"c":89.8,"v":824000},{"d":"2006-05-24","o":89.8,"h":90.2,"l":87.42,"c":88.75,"v":678900},{"d":"2006-05-25","o":89.75,"h":90.16,"l":88.72,"c":89.35,"v":480000},{"d":"2006-05-26","o":90.17,"h":91.97,"l":90.05,"c":91.93,"v":511900},{"d":"2006-05-30","o":91.17,"h":91.59,"l":89.72,"c":90.07,"v":418600},{"d":"2006-05-31","o":90.3,"h":90.85,"l":89.86,"c":90.2,"v":404000},{"d":"2006-06-01","o":90,"h":91.16,"l":89.4,"c":90.75,"v":375300},{"d":"2006-06-02","o":91.75,"h":92,"l":90.57,"c":90.63,"v":272400},{"d":"2006-06-05","o":90.63,"h":90.84,"l":87.78,"c":87.8,"v":387400},{"d":"2006-06-06","o":87.97,"h":88.48,"l":86.7,"c":87.8,"v":361700},{"d":"2006-06-07","o":87.8,"h":90.14,"l":87.74,"c":89.4,"v":655400},{"d":"2006-06-08","o":89.41,"h":89.87,"l":87.56,"c":89.3,"v":439000},{"d":"2006-06-09","o":89.55,"h":90.8,"l":89.5,"c":90.41,"v":494300},{"d":"2006-06-12","o":90.61,"h":90.98,"l":86.5,"c":86.73,"v":566600},{"d":"2006-06-13","o":86.76,"h":88.65,"l":84.08,"c":84.89,"v":619400},{"d":"2006-06-14","o":85.25,"h":85.86,"l":82,"c":83.13,"v":760300},{"d":"2006-06-15","o":83.93,"h":86.7,"l":83.67,"c":86.23,"v":785800},{"d":"2006-06-16","o":86.13,"h":86.48,"l":84.9,"c":85.76,"v":248600},{"d":"2006-06-19","o":86.1,"h":86.5,"l":84.06,"c":84.15,"v":388300},{"d":"2006-06-20","o":84.16,"h":85.7,"l":84.14,"c":85.04,"v":823500},{"d":"2006-06-21","o":85,"h":87.09,"l":85,"c":86.16,"v":349900},{"d":"2006-06-22","o":86.16,"h":86.16,"l":84.6,"c":85,"v":304400},{"d":"2006-06-23","o":84.75,"h":85.6,"l":84.22,"c":84.7,"v":503200},{"d":"2006-06-26","o":84.8,"h":84.95,"l":83.41,"c":84,"v":3736000},{"d":"2006-06-27","o":84,"h":84.27,"l":82.62,"c":82.9,"v":741300},{"d":"2006-06-28","o":83.1,"h":83.4,"l":81.56,"c":82.7,"v":377900},{"d":"2006-06-29","o":82.95,"h":86.13,"l":82.79,"c":86.13,"v":542000},{"d":"2006-06-30","o":86.15,"h":87.46,"l":85.76,"c":86.89,"v":538000},{"d":"2006-07-03","o":87.4,"h":87.77,"l":86.64,"c":87.77,"v":99100},{"d":"2006-07-05","o":87.52,"h":87.52,"l":85.41,"c":86.21,"v":579100},{"d":"2006-07-06","o":86.46,"h":86.98,"l":85.9,"c":86.89,"v":438800},{"d":"2006-07-07","o":87.06,"h":87.22,"l":85.68,"c":85.84,"v":529600},{"d":"2006-07-10","o":86.04,"h":86.99,"l":86.01,"c":86.78,"v":457600},{"d":"2006-07-11","o":86.7,"h":88.97,"l":86.13,"c":88.84,"v":755700},{"d":"2006-07-12","o":88.35,"h":89.88,"l":88.12,"c":89,"v":801600},{"d":"2006-07-13","o":88.65,"h":88.67,"l":86.5,"c":87,"v":566600},{"d":"2006-07-14","o":87,"h":87.3,"l":85.2,"c":86.15,"v":474700},{"d":"2006-07-17","o":85.9,"h":86.75,"l":84.96,"c":85.21,"v":512500},{"d":"2006-07-18","o":85.31,"h":85.73,"l":84,"c":84.57,"v":378200},{"d":"2006-07-19","o":84.57,"h":90.57,"l":84.57,"c":89.49,"v":833000},{"d":"2006-07-20","o":89.25,"h":89.9,"l":87.46,"c":87.77,"v":435100},{"d":"2006-07-21","o":87.77,"h":87.77,"l":85.06,"c":85.14,"v":499200},{"d":"2006-07-24","o":85.25,"h":87.26,"l":85.25,"c":86.96,"v":484600},{"d":"2006-07-25","o":86.71,"h":87.48,"l":85.66,"c":86.77,"v":943300},{"d":"2006-07-26","o":86.78,"h":90.9,"l":86.77,"c":90.67,"v":870700},{"d":"2006-07-27","o":90.7,"h":91.95,"l":89.21,"c":89.77,"v":1022300},{"d":"2006-07-28","o":89.9,"h":92.22,"l":89.68,"c":91.26,"v":677400},{"d":"2006-07-31","o":91.01,"h":91.72,"l":90.14,"c":91.55,"v":462300},{"d":"2006-08-01","o":91.55,"h":91.55,"l":89.75,"c":90.04,"v":465300},{"d":"2006-08-02","o":90.6,"h":91.06,"l":89.72,"c":90.14,"v":835400},{"d":"2006-08-03","o":89.89,"h":91.9,"l":89.59,"c":91.17,"v":264800},{"d":"2006-08-04","o":92.41,"h":94,"l":91.63,"c":91.79,"v":541400},{"d":"2006-08-07","o":91.43,"h":91.48,"l":90.2,"c":90.48,"v":428400},{"d":"2006-08-08","o":90.49,"h":92.2,"l":90.26,"c":90.81,"v":366600},{"d":"2006-08-09","o":91.75,"h":92.3,"l":90.37,"c":90.48,"v":342300},{"d":"2006-08-10","o":90.28,"h":91.6,"l":89.62,"c":91.38,"v":298900},{"d":"2006-08-11","o":91.38,"h":91.56,"l":90.04,"c":90.51,"v":241000},{"d":"2006-08-14","o":91.35,"h":92.76,"l":90.35,"c":90.93,"v":409400},{"d":"2006-08-15","o":92.2,"h":94.03,"l":92,"c":93.88,"v":394600},{"d":"2006-08-16","o":94.75,"h":95.99,"l":94.32,"c":95.81,"v":322800},{"d":"2006-08-17","o":95.81,"h":96.44,"l":95.3,"c":95.9,"v":193400},{"d":"2006-08-18","o":96,"h":96.2,"l":94.86,"c":95.94,"v":158000},{"d":"2006-08-21","o":95.95,"h":95.95,"l":94.7,"c":95.14,"v":387800},{"d":"2006-08-22","o":95.14,"h":96.7,"l":94.46,"c":95.14,"v":260600},{"d":"2006-08-23","o":94.98,"h":95.87,"l":94.39,"c":94.62,"v":132700},{"d":"2006-08-24","o":95,"h":95.08,"l":93.05,"c":93.84,"v":175900},{"d":"2006-08-25","o":93.64,"h":93.65,"l":92.48,"c":92.7,"v":168400},{"d":"2006-08-28","o":92.95,"h":94.65,"l":92.46,"c":93.87,"v":216300},{"d":"2006-08-29","o":93.62,"h":93.92,"l":92,"c":93.41,"v":177800},{"d":"2006-08-30","o":93.63,"h":94.16,"l":93.09,"c":93.18,"v":182400},{"d":"2006-08-31","o":93.43,"h":93.5,"l":92.48,"c":92.53,"v":290100},{"d":"2006-09-01","o":92.83,"h":93.03,"l":92.43,"c":92.95,"v":156300},{"d":"2006-09-05","o":93.39,"h":93.5,"l":93.01,"c":93.32,"v":190700},{"d":"2006-09-06","o":93.22,"h":93.67,"l":92.69,"c":92.99,"v":198600},{"d":"2006-09-07","o":92.74,"h":92.82,"l":91.75,"c":92.25,"v":207600},{"d":"2006-09-08","o":92.7,"h":93.93,"l":91.96,"c":93.7,"v":209400},{"d":"2006-09-11","o":93.45,"h":94.5,"l":93.45,"c":93.76,"v":280600},{"d":"2006-09-12","o":94.25,"h":95.53,"l":94.03,"c":95.06,"v":374000},{"d":"2006-09-13","o":95.14,"h":97,"l":94.86,"c":96.6,"v":324400},{"d":"2006-09-14","o":96.4,"h":97.23,"l":95.55,"c":96.7,"v":1896200},{"d":"2006-09-15","o":97.5,"h":99.24,"l":97.19,"c":98.79,"v":1148000},{"d":"2006-09-18","o":98.75,"h":98.96,"l":97.12,"c":97.55,"v":278200},{"d":"2006-09-19","o":97.65,"h":97.65,"l":96.3,"c":97.15,"v":476800},{"d":"2006-09-20","o":98.1,"h":98.53,"l":97.24,"c":97.86,"v":598200},{"d":"2006-09-21","o":97.6,"h":98.89,"l":97.47,"c":97.89,"v":550500},{"d":"2006-09-22","o":97.75,"h":98.38,"l":97.26,"c":98.1,"v":440800},{"d":"2006-09-25","o":98.1,"h":99.46,"l":97.93,"c":99.01,"v":457900},{"d":"2006-09-26","o":98.7,"h":100.08,"l":98.56,"c":99.95,"v":567000},{"d":"2006-09-27","o":100,"h":101.81,"l":99.99,"c":100.3,"v":281400},{"d":"2006-09-28","o":100.55,"h":100.94,"l":99.76,"c":100.23,"v":280200},{"d":"2006-09-29","o":100.75,"h":101.2,"l":100,"c":100.11,"v":246000},{"d":"2006-10-02","o":99.9,"h":100.5,"l":98.43,"c":98.7,"v":528500},{"d":"2006-10-03","o":98.5,"h":99.58,"l":98.08,"c":99.18,"v":333700},{"d":"2006-10-04","o":98.5,"h":101.53,"l":97.83,"c":101.21,"v":527500},{"d":"2006-10-05","o":101.07,"h":101.25,"l":100.26,"c":101.02,"v":328900},{"d":"2006-10-06","o":101,"h":101,"l":99.83,"c":100.15,"v":171100},{"d":"2006-10-09","o":99.9,"h":101.55,"l":99.49,"c":101.27,"v":284000},{"d":"2006-10-10","o":101.27,"h":102.9,"l":100.84,"c":101.23,"v":364800},{"d":"2006-10-11","o":101,"h":101,"l":98,"c":98.28,"v":881900},{"d":"2006-10-12","o":98.9,"h":99.8,"l":98.61,"c":98.8,"v":418500},{"d":"2006-10-13","o":98.4,"h":99.19,"l":98.2,"c":98.68,"v":350100},{"d":"2006-10-16","o":98.5,"h":98.5,"l":96.34,"c":96.6,"v":772600},{"d":"2006-10-17","o":96.59,"h":96.61,"l":94.75,"c":95.26,"v":702800},{"d":"2006-10-18","o":95.8,"h":95.99,"l":94.22,"c":94.3,"v":475700},{"d":"2006-10-19","o":94,"h":94.16,"l":92.33,"c":92.68,"v":550400},{"d":"2006-10-20","o":92.88,"h":93.6,"l":92.09,"c":93.5,"v":519600},{"d":"2006-10-23","o":93,"h":94.5,"l":93,"c":94.5,"v":507700},{"d":"2006-10-24","o":94.4,"h":95.22,"l":94.2,"c":94.86,"v":401800},{"d":"2006-10-25","o":94.87,"h":98.64,"l":94.53,"c":98.49,"v":1126100},{"d":"2006-10-26","o":99.75,"h":100.9,"l":99.39,"c":100.12,"v":876900},{"d":"2006-10-27","o":100.25,"h":100.98,"l":99.66,"c":99.91,"v":385300},{"d":"2006-10-30","o":99.2,"h":100.85,"l":99.2,"c":100.15,"v":252700},{"d":"2006-10-31","o":100.2,"h":100.93,"l":100,"c":100.14,"v":244000},{"d":"2006-11-01","o":100.95,"h":101.99,"l":99.7,"c":100,"v":596700},{"d":"2006-11-02","o":100.02,"h":100.21,"l":97.86,"c":99.7,"v":536000},{"d":"2006-11-03","o":99.78,"h":100.66,"l":98.51,"c":99.45,"v":251000},{"d":"2006-11-06","o":99.99,"h":101.68,"l":99.75,"c":101.35,"v":324200},{"d":"2006-11-07","o":101.54,"h":102.46,"l":101.33,"c":102,"v":252600},{"d":"2006-11-08","o":101.8,"h":102.59,"l":101.45,"c":102.11,"v":270900},{"d":"2006-11-09","o":102.31,"h":102.31,"l":100.1,"c":100.25,"v":352700},{"d":"2006-11-10","o":100.15,"h":101.1,"l":100,"c":100.99,"v":106600},{"d":"2006-11-13","o":100.79,"h":101.99,"l":100.41,"c":101.69,"v":291000},{"d":"2006-11-14","o":101.94,"h":102.62,"l":101.09,"c":102.52,"v":233200},{"d":"2006-11-15","o":102.4,"h":103.67,"l":102.27,"c":103.21,"v":194900},{"d":"2006-11-16","o":103.9,"h":105.14,"l":103.9,"c":104.86,"v":444800},{"d":"2006-11-17","o":104.2,"h":105.2,"l":103.38,"c":103.85,"v":251500},{"d":"2006-11-20","o":104.07,"h":104.65,"l":103.07,"c":103.62,"v":303500},{"d":"2006-11-21","o":103.91,"h":104.19,"l":103.15,"c":103.5,"v":166100},{"d":"2006-11-22","o":103.2,"h":105.31,"l":103.17,"c":105.13,"v":249900},{"d":"2006-11-24","o":104.2,"h":104.73,"l":103.9,"c":104.52,"v":43400},{"d":"2006-11-27","o":103.82,"h":104.03,"l":101.04,"c":101.11,"v":353500},{"d":"2006-11-28","o":101,"h":102.45,"l":100.89,"c":101.92,"v":336800},{"d":"2006-11-29","o":102.5,"h":103.06,"l":101.75,"c":102.23,"v":244900},{"d":"2006-11-30","o":102.6,"h":102.99,"l":101.13,"c":102.11,"v":238000},{"d":"2006-12-01","o":102.12,"h":102.25,"l":100.24,"c":101.15,"v":235400},{"d":"2006-12-04","o":101.2,"h":103.09,"l":101.2,"c":103.09,"v":315400},{"d":"2006-12-05","o":103.19,"h":104.58,"l":103.11,"c":103.82,"v":288800},{"d":"2006-12-06","o":103.57,"h":104.05,"l":103.24,"c":103.86,"v":143000},{"d":"2006-12-07","o":104.1,"h":104.55,"l":103.32,"c":103.5,"v":154000},{"d":"2006-12-08","o":103.25,"h":103.95,"l":102.52,"c":102.61,"v":213500},{"d":"2006-12-11","o":102.89,"h":103.8,"l":102.16,"c":103.21,"v":219600},{"d":"2006-12-12","o":103,"h":103,"l":101.7,"c":102.83,"v":167600},{"d":"2006-12-13","o":103,"h":104.02,"l":103,"c":103.79,"v":284600},{"d":"2006-12-14","o":103.72,"h":104.48,"l":103.39,"c":104.41,"v":224500},{"d":"2006-12-15","o":105.29,"h":105.97,"l":104.71,"c":105.02,"v":340300},{"d":"2006-12-18","o":105.02,"h":105.47,"l":104.55,"c":104.81,"v":203900},{"d":"2006-12-19","o":104.81,"h":105.07,"l":103.98,"c":104.7,"v":209000},{"d":"2006-12-20","o":104.25,"h":104.98,"l":103.78,"c":103.86,"v":128500},{"d":"2006-12-21","o":103.7,"h":104.71,"l":103.1,"c":103.43,"v":191500},{"d":"2006-12-22","o":103.3,"h":103.66,"l":102.15,"c":102.38,"v":153700},{"d":"2006-12-26","o":103.2,"h":103.56,"l":102.72,"c":102.84,"v":163300},{"d":"2006-12-27","o":103.05,"h":105.31,"l":103.05,"c":105.17,"v":214400},{"d":"2006-12-28","o":105.26,"h":105.65,"l":104.8,"c":105,"v":110300},{"d":"2006-12-29","o":105,"h":105.45,"l":104.83,"c":105.13,"v":176600},{"d":"2007-01-03","o":106.07,"h":106.95,"l":104.89,"c":105.88,"v":326100},{"d":"2007-01-04","o":105.43,"h":106.03,"l":103.74,"c":104.73,"v":394000},{"d":"2007-01-05","o":104.73,"h":105.01,"l":103.38,"c":103.89,"v":178700},{"d":"2007-01-08","o":103.89,"h":105.53,"l":103.54,"c":105.26,"v":224100},{"d":"2007-01-09","o":105.26,"h":106.86,"l":105.26,"c":106.28,"v":270100},{"d":"2007-01-10","o":106.28,"h":106.91,"l":105.56,"c":106.77,"v":284700},{"d":"2007-01-11","o":106.77,"h":107.97,"l":106.67,"c":107.69,"v":263500},{"d":"2007-01-12","o":107.88,"h":110.46,"l":107.68,"c":109,"v":568800},{"d":"2007-01-16","o":109.35,"h":109.5,"l":108.35,"c":108.57,"v":253400},{"d":"2007-01-17","o":108.57,"h":110.48,"l":108.57,"c":109.3,"v":217700},{"d":"2007-01-18","o":109.21,"h":109.76,"l":107.51,"c":107.77,"v":140000},{"d":"2007-01-19","o":107.91,"h":109.18,"l":107.68,"c":108.47,"v":186800},{"d":"2007-01-22","o":108.15,"h":108.4,"l":106.38,"c":107.82,"v":229300},{"d":"2007-01-23","o":107.82,"h":108.62,"l":107.62,"c":108.45,"v":257900},{"d":"2007-01-24","o":110,"h":112.51,"l":109.37,"c":110.85,"v":663000},{"d":"2007-01-25","o":112.45,"h":113.25,"l":109.27,"c":110.08,"v":604200},{"d":"2007-01-26","o":109.88,"h":110.62,"l":108.99,"c":110.23,"v":400200},{"d":"2007-01-29","o":110.48,"h":110.68,"l":109.36,"c":109.63,"v":195500},{"d":"2007-01-30","o":106.46,"h":110.48,"l":106.46,"c":110.36,"v":256800},{"d":"2007-01-31","o":110.11,"h":111.4,"l":109.42,"c":111.4,"v":355300},{"d":"2007-02-01","o":114,"h":115.14,"l":111.77,"c":113.42,"v":481100},{"d":"2007-02-02","o":113.42,"h":113.57,"l":112.62,"c":112.92,"v":191500},{"d":"2007-02-05","o":112.72,"h":113.71,"l":112.72,"c":113.06,"v":280300},{"d":"2007-02-06","o":113,"h":113.95,"l":112.88,"c":113.59,"v":182300},{"d":"2007-02-07","o":113.5,"h":115.15,"l":113.5,"c":114.97,"v":484600},{"d":"2007-02-08","o":114.67,"h":114.67,"l":113.36,"c":113.47,"v":274300},{"d":"2007-02-09","o":113,"h":113.85,"l":110.9,"c":111.95,"v":379200},{"d":"2007-02-12","o":112.02,"h":112.52,"l":111.33,"c":112.38,"v":362900},{"d":"2007-02-13","o":112.21,"h":114.3,"l":112.06,"c":113.4,"v":403100},{"d":"2007-02-14","o":115,"h":118.69,"l":114.91,"c":118.25,"v":758200},{"d":"2007-02-15","o":118.25,"h":119.78,"l":117.68,"c":117.82,"v":412500},{"d":"2007-02-16","o":117.4,"h":117.89,"l":116.5,"c":116.91,"v":210200},{"d":"2007-02-20","o":117.25,"h":118.36,"l":116.49,"c":117.95,"v":219200},{"d":"2007-02-21","o":117.96,"h":118.42,"l":117,"c":117.75,"v":290900},{"d":"2007-02-22","o":118.1,"h":118.74,"l":116.65,"c":117.41,"v":290900},{"d":"2007-02-23","o":117.6,"h":117.89,"l":115.3,"c":115.8,"v":428800},{"d":"2007-02-26","o":117.5,"h":118.19,"l":115.33,"c":116.4,"v":425700},{"d":"2007-02-27","o":112.05,"h":116.38,"l":111.5,"c":112.57,"v":1029200},{"d":"2007-02-28","o":112.8,"h":113.83,"l":111,"c":113.49,"v":597500},{"d":"2007-03-01","o":113,"h":113.01,"l":109.75,"c":111.1,"v":673500},{"d":"2007-03-02","o":111.04,"h":111.04,"l":106.94,"c":107.21,"v":718800},{"d":"2007-03-05","o":105.95,"h":106.75,"l":105.12,"c":105.44,"v":596100},{"d":"2007-03-06","o":106.75,"h":108.95,"l":106.65,"c":108.44,"v":484400},{"d":"2007-03-07","o":108.44,"h":109.56,"l":106.84,"c":107.16,"v":493500},{"d":"2007-03-08","o":108.01,"h":109.69,"l":107.88,"c":108.14,"v":294900},{"d":"2007-03-09","o":109.04,"h":109.57,"l":107.58,"c":108.22,"v":243300},{"d":"2007-03-12","o":108.1,"h":108.17,"l":107,"c":107.89,"v":217700},{"d":"2007-03-13","o":107.89,"h":107.95,"l":103.85,"c":103.96,"v":463500},{"d":"2007-03-14","o":104.3,"h":106.46,"l":103,"c":106.19,"v":430000},{"d":"2007-03-15","o":105.75,"h":107.69,"l":104.92,"c":105.5,"v":461900},{"d":"2007-03-16","o":105.69,"h":105.69,"l":103.55,"c":104.02,"v":328100},{"d":"2007-03-19","o":104.51,"h":105.99,"l":104.51,"c":105.53,"v":317400},{"d":"2007-03-20","o":105.53,"h":106.46,"l":105.42,"c":105.88,"v":233900},{"d":"2007-03-21","o":106.32,"h":109.6,"l":106.26,"c":109.22,"v":455200},{"d":"2007-03-22","o":109.78,"h":109.91,"l":108.2,"c":108.58,"v":329300},{"d":"2007-03-23","o":108.61,"h":109.71,"l":108.18,"c":109.28,"v":289000},{"d":"2007-03-26","o":109.28,"h":109.5,"l":107.64,"c":108.67,"v":217100},{"d":"2007-03-27","o":108.17,"h":109.5,"l":107.45,"c":107.81,"v":317900},{"d":"2007-03-28","o":107.29,"h":107.44,"l":105.94,"c":106.3,"v":263200},{"d":"2007-03-29","o":107.01,"h":107.75,"l":105.91,"c":106.89,"v":343100},{"d":"2007-03-30","o":107.15,"h":108.49,"l":106.42,"c":108.35,"v":442100},{"d":"2007-04-02","o":108.92,"h":109.05,"l":106.7,"c":108.64,"v":284100},{"d":"2007-04-03","o":109.2,"h":110.56,"l":109.2,"c":110.18,"v":377300},{"d":"2007-04-04","o":110.29,"h":111.61,"l":109.75,"c":111.41,"v":453300},{"d":"2007-04-05","o":111.5,"h":112.16,"l":110.6,"c":112.1,"v":437400},{"d":"2007-04-09","o":112.15,"h":112.62,"l":111.13,"c":112.05,"v":360300},{"d":"2007-04-10","o":112.15,"h":112.42,"l":111.19,"c":111.4,"v":330600},{"d":"2007-04-11","o":112.4,"h":112.4,"l":110,"c":110.56,"v":259900},{"d":"2007-04-12","o":110.3,"h":111.12,"l":109.07,"c":110.91,"v":179900},{"d":"2007-04-13","o":111.5,"h":112.15,"l":111.26,"c":112.09,"v":190300},{"d":"2007-04-16","o":113.09,"h":114.36,"l":112.69,"c":113.42,"v":337700},{"d":"2007-04-17","o":113.45,"h":114.56,"l":113.45,"c":113.61,"v":143200},{"d":"2007-04-18","o":113.61,"h":115.61,"l":113.55,"c":114.58,"v":180800},{"d":"2007-04-19","o":114.59,"h":114.63,"l":113.41,"c":113.67,"v":214500},{"d":"2007-04-20","o":110.38,"h":114.9,"l":110.38,"c":114.3,"v":366300},{"d":"2007-04-23","o":114,"h":118.7,"l":114,"c":117.1,"v":638100},{"d":"2007-04-24","o":117.3,"h":117.67,"l":115.99,"c":117.25,"v":421800},{"d":"2007-04-25","o":117.25,"h":118.9,"l":115.17,"c":118.51,"v":690400},{"d":"2007-04-26","o":119,"h":119.33,"l":118.1,"c":118.94,"v":447600},{"d":"2007-04-27","o":118.94,"h":119.16,"l":118.01,"c":118.86,"v":369500},{"d":"2007-04-30","o":119.11,"h":119.44,"l":117.6,"c":117.63,"v":367800},{"d":"2007-05-01","o":117.83,"h":118.89,"l":117.01,"c":118.02,"v":288000},{"d":"2007-05-02","o":118.48,"h":123.43,"l":118.48,"c":122.51,"v":1010400},{"d":"2007-05-03","o":122.36,"h":125.89,"l":122.36,"c":123.98,"v":726500},{"d":"2007-05-04","o":124.41,"h":124.99,"l":122.98,"c":124.09,"v":285100},{"d":"2007-05-07","o":124.6,"h":125.31,"l":122.84,"c":124,"v":289400},{"d":"2007-05-08","o":124.01,"h":124.01,"l":121.2,"c":122.91,"v":320900},{"d":"2007-05-09","o":122.5,"h":124.61,"l":122.25,"c":124.04,"v":334700},{"d":"2007-05-10","o":124.05,"h":124.28,"l":121.48,"c":121.88,"v":366400},{"d":"2007-05-11","o":122,"h":123.05,"l":121.78,"c":122.39,"v":230600},{"d":"2007-05-14","o":122.4,"h":122.6,"l":120.5,"c":121.28,"v":221600},{"d":"2007-05-15","o":121.58,"h":122,"l":120.01,"c":120.41,"v":215000},{"d":"2007-05-16","o":120.41,"h":121.31,"l":119.5,"c":120.16,"v":223800},{"d":"2007-05-17","o":120.25,"h":121.49,"l":120.25,"c":120.95,"v":288700},{"d":"2007-05-18","o":121.01,"h":122.24,"l":120.49,"c":121.94,"v":310500},{"d":"2007-05-21","o":121.76,"h":125.29,"l":121.72,"c":124.29,"v":424400},{"d":"2007-05-22","o":124.42,"h":125.31,"l":124.05,"c":124.65,"v":315900},{"d":"2007-05-23","o":124.85,"h":126.25,"l":124.66,"c":124.71,"v":163300},{"d":"2007-05-24","o":125.77,"h":128.71,"l":124.01,"c":124.77,"v":464400},{"d":"2007-05-25","o":126.41,"h":131.84,"l":125.95,"c":127.62,"v":756100},{"d":"2007-05-29","o":127.63,"h":131.04,"l":126.93,"c":127.59,"v":388000},{"d":"2007-05-30","o":126.44,"h":128.17,"l":125.17,"c":128.08,"v":296300},{"d":"2007-05-31","o":129.73,"h":131.49,"l":129.06,"c":130.2,"v":420300},{"d":"2007-06-01","o":131.2,"h":131.55,"l":129.5,"c":130.8,"v":454800},{"d":"2007-06-04","o":130.8,"h":131.05,"l":129.33,"c":130.04,"v":296800},{"d":"2007-06-05","o":129.12,"h":130.56,"l":128.86,"c":130.43,"v":277400},{"d":"2007-06-06","o":129.9,"h":129.91,"l":127.63,"c":129.04,"v":390500},{"d":"2007-06-07","o":129.83,"h":130.22,"l":125.66,"c":126.1,"v":558200},{"d":"2007-06-08","o":126.1,"h":127.45,"l":123.75,"c":127.07,"v":462500},{"d":"2007-06-11","o":126.5,"h":127.91,"l":125.84,"c":127.56,"v":247600},{"d":"2007-06-12","o":127.56,"h":127.74,"l":125.72,"c":125.92,"v":283000},{"d":"2007-06-13","o":126.25,"h":126.65,"l":124.77,"c":126.57,"v":295800},{"d":"2007-06-14","o":125.41,"h":127.56,"l":125.41,"c":126.8,"v":161500},{"d":"2007-06-15","o":126.8,"h":127.84,"l":124.8,"c":125.32,"v":476600},{"d":"2007-06-18","o":125.5,"h":126.95,"l":125.27,"c":126.2,"v":308700},{"d":"2007-06-19","o":126.56,"h":129.86,"l":126.56,"c":127.82,"v":327200},{"d":"2007-06-20","o":129.75,"h":130.38,"l":126.85,"c":127.1,"v":333200},{"d":"2007-06-21","o":127,"h":127.5,"l":124.95,"c":126.48,"v":233300},{"d":"2007-06-22","o":126.48,"h":128.1,"l":125.21,"c":125.84,"v":349700},{"d":"2007-06-25","o":125.84,"h":128.11,"l":124.53,"c":125.53,"v":411000},{"d":"2007-06-26","o":126.5,"h":127.67,"l":126.13,"c":126.21,"v":443700},{"d":"2007-06-27","o":126.06,"h":128.18,"l":124.8,"c":127.94,"v":420200},{"d":"2007-06-28","o":128.27,"h":129.39,"l":127.29,"c":129,"v":338800},{"d":"2007-06-29","o":129.24,"h":130.04,"l":128.02,"c":128.76,"v":386200},{"d":"2007-07-02","o":129.17,"h":130.94,"l":128.96,"c":130.81,"v":297200},{"d":"2007-07-03","o":131.61,"h":133.99,"l":131.37,"c":132.57,"v":260800},{"d":"2007-07-05","o":133,"h":134.82,"l":133,"c":133.22,"v":218700},{"d":"2007-07-06","o":133.22,"h":134.79,"l":132.51,"c":134.43,"v":145000},{"d":"2007-07-09","o":135,"h":135.02,"l":131.23,"c":132.26,"v":260000},{"d":"2007-07-10","o":131.65,"h":131.65,"l":129.8,"c":130.17,"v":272100},{"d":"2007-07-11","o":130.75,"h":131.25,"l":129.45,"c":130.37,"v":194200},{"d":"2007-07-12","o":130.4,"h":131.56,"l":130.26,"c":131.02,"v":298500},{"d":"2007-07-13","o":130.35,"h":132.55,"l":129.95,"c":131.43,"v":365500},{"d":"2007-07-16","o":131.5,"h":133.63,"l":131.5,"c":133.12,"v":276200},{"d":"2007-07-17","o":131.2,"h":132.37,"l":130.27,"c":132.11,"v":657600},{"d":"2007-07-18","o":130.95,"h":131.32,"l":126.81,"c":129.01,"v":610200},{"d":"2007-07-19","o":129.21,"h":130.45,"l":126.95,"c":128.05,"v":299000},{"d":"2007-07-20","o":127.88,"h":128.27,"l":125.27,"c":126.64,"v":459300},{"d":"2007-07-23","o":126.96,"h":127.68,"l":126.07,"c":127,"v":528800},{"d":"2007-07-24","o":126.99,"h":127.14,"l":117.47,"c":119,"v":1203000},{"d":"2007-07-25","o":122.24,"h":123.8,"l":110.21,"c":121.9,"v":1972700},{"d":"2007-07-26","o":122.75,"h":123.15,"l":116.05,"c":119.03,"v":1365500},{"d":"2007-07-27","o":118.94,"h":124.27,"l":118.46,"c":122.51,"v":1024100},{"d":"2007-07-30","o":124.09,"h":126.44,"l":122.06,"c":125.21,"v":741500},{"d":"2007-07-31","o":126.2,"h":128.41,"l":113,"c":113,"v":971100},{"d":"2007-08-01","o":116,"h":122.12,"l":115.68,"c":118.61,"v":1504700},{"d":"2007-08-02","o":119.3,"h":121.58,"l":118.14,"c":119.55,"v":751000},{"d":"2007-08-03","o":120,"h":120.37,"l":114.7,"c":115.01,"v":544400},{"d":"2007-08-06","o":115,"h":116.12,"l":110.68,"c":115.45,"v":1162300},{"d":"2007-08-07","o":114.89,"h":119.36,"l":114.14,"c":118.05,"v":905400},{"d":"2007-08-08","o":119.47,"h":123.74,"l":116.16,"c":117.18,"v":828700},{"d":"2007-08-09","o":113.9,"h":115.29,"l":107.8,"c":108.97,"v":1380200},{"d":"2007-08-10","o":100.27,"h":110.59,"l":98.67,"c":109.34,"v":2207800},{"d":"2007-08-13","o":110.33,"h":111.74,"l":106.93,"c":109.21,"v":684000},{"d":"2007-08-14","o":109.63,"h":110.24,"l":104.5,"c":105.54,"v":970900},{"d":"2007-08-15","o":105.1,"h":108.94,"l":104.06,"c":104.36,"v":710700},{"d":"2007-08-16","o":103.99,"h":105.59,"l":99.41,"c":104.74,"v":1046700},{"d":"2007-08-17","o":108.01,"h":109.21,"l":105.37,"c":108.07,"v":638200},{"d":"2007-08-20","o":108,"h":108.19,"l":104.27,"c":106.98,"v":460500},{"d":"2007-08-21","o":106.13,"h":110.66,"l":105.25,"c":109.83,"v":458600},{"d":"2007-08-22","o":110.27,"h":112.22,"l":110.06,"c":111.39,"v":313300},{"d":"2007-08-23","o":112.12,"h":113.04,"l":108.79,"c":110.29,"v":349900},{"d":"2007-08-24","o":109.3,"h":114.05,"l":109.21,"c":113.49,"v":439700},{"d":"2007-08-27","o":113.5,"h":113.5,"l":111.36,"c":112.59,"v":341200},{"d":"2007-08-28","o":111.65,"h":111.98,"l":108.22,"c":109.03,"v":379500},{"d":"2007-08-29","o":110.66,"h":112.15,"l":108.57,"c":111.35,"v":273800},{"d":"2007-08-30","o":109.79,"h":114.53,"l":109.48,"c":112,"v":330400},{"d":"2007-08-31","o":113.85,"h":115,"l":112.26,"c":113.25,"v":318100},{"d":"2007-09-04","o":114.11,"h":116.29,"l":113.04,"c":115.09,"v":344700},{"d":"2007-09-05","o":114,"h":114.52,"l":111.78,"c":114.13,"v":237100},{"d":"2007-09-06","o":114,"h":114.84,"l":112.84,"c":114.01,"v":297400},{"d":"2007-09-07","o":111.6,"h":114.12,"l":111.6,"c":112.88,"v":394500},{"d":"2007-09-10","o":113.78,"h":114.35,"l":108,"c":110.67,"v":508700},{"d":"2007-09-11","o":112,"h":115.14,"l":110.97,"c":114.87,"v":466200},{"d":"2007-09-12","o":114,"h":114.5,"l":111.63,"c":112.8,"v":320900},{"d":"2007-09-13","o":113.9,"h":114.86,"l":112.76,"c":114.01,"v":446100},{"d":"2007-09-14","o":113.01,"h":115.62,"l":112.5,"c":114.68,"v":282800},{"d":"2007-09-17","o":114.03,"h":114.85,"l":113.3,"c":114.25,"v":334600},{"d":"2007-09-18","o":114.71,"h":118.98,"l":113.63,"c":117.96,"v":532400},{"d":"2007-09-19","o":118.61,"h":121.01,"l":118.61,"c":120.42,"v":394900},{"d":"2007-09-20","o":120.53,"h":120.91,"l":118.21,"c":119.08,"v":251400},{"d":"2007-09-21","o":119.66,"h":120.23,"l":119.16,"c":119.65,"v":268700},{"d":"2007-09-24","o":119.12,"h":123.65,"l":119.12,"c":122.15,"v":459200},{"d":"2007-09-25","o":120.7,"h":122.33,"l":119.44,"c":119.83,"v":548700},{"d":"2007-09-26","o":120.06,"h":124.58,"l":120.06,"c":124.27,"v":520500},{"d":"2007-09-27","o":125,"h":126.85,"l":124.72,"c":126.81,"v":443800},{"d":"2007-09-28","o":127,"h":127.79,"l":125.91,"c":127.51,"v":304800},{"d":"2007-10-01","o":127.09,"h":130.12,"l":126.28,"c":129.04,"v":531900},{"d":"2007-10-02","o":129.5,"h":130.29,"l":128.86,"c":129.85,"v":300200},{"d":"2007-10-03","o":129.82,"h":130,"l":128,"c":128.27,"v":592900},{"d":"2007-10-04","o":128.9,"h":129.69,"l":128.1,"c":129.39,"v":919400},{"d":"2007-10-05","o":130.9,"h":132,"l":129.84,"c":131.58,"v":358300},{"d":"2007-10-08","o":131.58,"h":131.58,"l":129.89,"c":130.44,"v":207400},{"d":"2007-10-09","o":131,"h":132.63,"l":129.84,"c":132.53,"v":275900},{"d":"2007-10-10","o":131.84,"h":132.46,"l":131.07,"c":132.16,"v":110300},{"d":"2007-10-11","o":132.21,"h":133.92,"l":128.85,"c":130.77,"v":290200},{"d":"2007-10-12","o":129.92,"h":136.46,"l":129.5,"c":134.92,"v":643200},{"d":"2007-10-15","o":136,"h":136.51,"l":129.8,"c":132.39,"v":317400},{"d":"2007-10-16","o":131.47,"h":133,"l":130.27,"c":131.77,"v":247100},{"d":"2007-10-17","o":134.38,"h":134.38,"l":130.75,"c":131.63,"v":282300},{"d":"2007-10-18","o":131.34,"h":133.23,"l":130.5,"c":132.14,"v":160100},{"d":"2007-10-19","o":132.01,"h":132.7,"l":127.24,"c":128.56,"v":297600},{"d":"2007-10-22","o":128,"h":130.21,"l":127.16,"c":127.74,"v":526300},{"d":"2007-10-23","o":130.36,"h":132.42,"l":127.8,"c":131.5,"v":326100},{"d":"2007-10-24","o":131.34,"h":135,"l":123.6,"c":126.66,"v":1098900},{"d":"2007-10-25","o":128,"h":129.71,"l":125.06,"c":127.04,"v":316700},{"d":"2007-10-26","o":127.45,"h":129.45,"l":126.49,"c":128.88,"v":289500},{"d":"2007-10-29","o":128.76,"h":130.87,"l":127.56,"c":130.15,"v":274600},{"d":"2007-10-30","o":129.63,"h":130.71,"l":127.95,"c":129.03,"v":199600},{"d":"2007-10-31","o":130.38,"h":132.86,"l":130.16,"c":131.55,"v":617600},{"d":"2007-11-01","o":129.6,"h":130.01,"l":126.47,"c":128.16,"v":346400},{"d":"2007-11-02","o":128.14,"h":129.69,"l":123.29,"c":125.96,"v":522600},{"d":"2007-11-05","o":123.01,"h":125.68,"l":122.61,"c":124.86,"v":315600},{"d":"2007-11-06","o":125.5,"h":126.5,"l":122.96,"c":126.35,"v":254000},{"d":"2007-11-07","o":124.99,"h":125.54,"l":118.64,"c":119.35,"v":595300},{"d":"2007-11-08","o":120.92,"h":123.55,"l":118.83,"c":122.39,"v":517900},{"d":"2007-11-09","o":122,"h":123.78,"l":117.65,"c":120.57,"v":561500},{"d":"2007-11-12","o":120.52,"h":122.59,"l":117.39,"c":118.69,"v":421500},{"d":"2007-11-13","o":118.49,"h":125.46,"l":118.49,"c":125.3,"v":393800},{"d":"2007-11-14","o":131.24,"h":132.16,"l":126.5,"c":127.03,"v":581200},{"d":"2007-11-15","o":127.65,"h":127.96,"l":123.24,"c":124.6,"v":369300},{"d":"2007-11-16","o":124.85,"h":125.31,"l":122.02,"c":124.55,"v":280200},{"d":"2007-11-19","o":123.5,"h":123.5,"l":118.28,"c":119.53,"v":355000},{"d":"2007-11-20","o":119.45,"h":123.04,"l":115.88,"c":118.93,"v":366000},{"d":"2007-11-21","o":117.15,"h":120.65,"l":114.57,"c":117.73,"v":362900},{"d":"2007-11-23","o":118.71,"h":120.92,"l":118.11,"c":120.13,"v":108200},{"d":"2007-11-26","o":119.66,"h":122.06,"l":116.7,"c":116.85,"v":278500},{"d":"2007-11-27","o":116.85,"h":119.46,"l":114.15,"c":119,"v":488900},{"d":"2007-11-28","o":119,"h":123.79,"l":119,"c":123.01,"v":580200},{"d":"2007-11-29","o":122.98,"h":123.14,"l":118.99,"c":121,"v":425200},{"d":"2007-11-30","o":123.24,"h":125.45,"l":122.47,"c":124.25,"v":368700},{"d":"2007-12-03","o":123.5,"h":125.24,"l":122.08,"c":123.59,"v":256100},{"d":"2007-12-04","o":123.54,"h":124.24,"l":121.23,"c":122.87,"v":316700},{"d":"2007-12-05","o":125.3,"h":126.73,"l":122.39,"c":126.5,"v":428700},{"d":"2007-12-06","o":124.96,"h":127.89,"l":124.07,"c":127.73,"v":441100},{"d":"2007-12-07","o":127.21,"h":129.6,"l":126.28,"c":129.01,"v":372800},{"d":"2007-12-10","o":130,"h":132.56,"l":129,"c":130.2,"v":492100},{"d":"2007-12-11","o":131,"h":131.35,"l":123.3,"c":124.46,"v":637300},{"d":"2007-12-12","o":127.22,"h":128.33,"l":122.73,"c":124.94,"v":502100},{"d":"2007-12-13","o":123,"h":125.47,"l":120.94,"c":124.13,"v":274400},{"d":"2007-12-14","o":123.25,"h":125.24,"l":122.38,"c":122.73,"v":316100},{"d":"2007-12-17","o":122.27,"h":122.72,"l":116.82,"c":117.76,"v":477500},{"d":"2007-12-18","o":118.23,"h":120.27,"l":115.33,"c":118.63,"v":588100},{"d":"2007-12-19","o":119.98,"h":119.98,"l":116.13,"c":118.87,"v":559600},{"d":"2007-12-20","o":118.66,"h":119.7,"l":116.32,"c":116.35,"v":412000},{"d":"2007-12-21","o":117.52,"h":122.79,"l":117.52,"c":121.07,"v":453500},{"d":"2007-12-24","o":122.03,"h":122.7,"l":119.16,"c":121.14,"v":146800},{"d":"2007-12-26","o":120.68,"h":120.97,"l":118.68,"c":120.67,"v":173500},{"d":"2007-12-27","o":120.5,"h":120.5,"l":117.7,"c":118.71,"v":306900},{"d":"2007-12-28","o":118.55,"h":119.49,"l":115.01,"c":115.5,"v":348300},{"d":"2007-12-31","o":115.6,"h":118.94,"l":115,"c":117.46,"v":215400},{"d":"2008-01-02","o":117.88,"h":118.36,"l":111.96,"c":112.32,"v":643900},{"d":"2008-01-03","o":112.65,"h":114.83,"l":110.26,"c":110.5,"v":530700},{"d":"2008-01-04","o":109.67,"h":110.16,"l":106,"c":106.43,"v":671600},{"d":"2008-01-07","o":107.8,"h":108.54,"l":103.89,"c":105.81,"v":760300},{"d":"2008-01-08","o":106.27,"h":106.62,"l":101.25,"c":101.37,"v":1358500},{"d":"2008-01-09","o":99.27,"h":104.1,"l":99.27,"c":103.78,"v":947400},{"d":"2008-01-10","o":102.99,"h":108.82,"l":102.49,"c":107,"v":647100},{"d":"2008-01-11","o":105.8,"h":105.8,"l":99.63,"c":101.76,"v":1130400},{"d":"2008-01-14","o":102.22,"h":102.67,"l":101.01,"c":102.03,"v":536100},{"d":"2008-01-15","o":101.05,"h":101.05,"l":93.65,"c":96.92,"v":1347600},{"d":"2008-01-16","o":97.07,"h":97.79,"l":91.11,"c":92.8,"v":1964100},{"d":"2008-01-17","o":92.85,"h":93.41,"l":86.02,"c":87.48,"v":1798900},{"d":"2008-01-18","o":87.88,"h":92.29,"l":86.89,"c":90.61,"v":1655100},{"d":"2008-01-22","o":89.37,"h":94,"l":87,"c":94,"v":1305300},{"d":"2008-01-23","o":91.75,"h":97.8,"l":90.29,"c":96.09,"v":1556000},{"d":"2008-01-24","o":96.57,"h":105.74,"l":96.56,"c":105.74,"v":1344700},{"d":"2008-01-25","o":104,"h":104.97,"l":94.97,"c":95.78,"v":1195300},{"d":"2008-01-28","o":96.75,"h":98.17,"l":94.31,"c":98.15,"v":548500},{"d":"2008-01-29","o":98.37,"h":100.42,"l":96.14,"c":100.16,"v":693800},{"d":"2008-01-30","o":97.72,"h":99.3,"l":95.23,"c":97.49,"v":1510400},{"d":"2008-01-31","o":94.21,"h":98.98,"l":93.32,"c":98.39,"v":1124700},{"d":"2008-02-01","o":98.9,"h":103.45,"l":98.07,"c":103.45,"v":698000},{"d":"2008-02-04","o":103.5,"h":104.5,"l":101.12,"c":102.9,"v":628800},{"d":"2008-02-05","o":100.24,"h":101.95,"l":98.41,"c":98.41,"v":717800},{"d":"2008-02-06","o":98.42,"h":98.82,"l":96.09,"c":96.6,"v":995500},{"d":"2008-02-07","o":96.35,"h":100.04,"l":94.6,"c":99.81,"v":895300},{"d":"2008-02-08","o":99.52,"h":99.54,"l":97.14,"c":98.76,"v":475900},{"d":"2008-02-11","o":98.53,"h":99.25,"l":96,"c":99.14,"v":464400},{"d":"2008-02-12","o":99.38,"h":103.04,"l":99.09,"c":101.78,"v":778400},{"d":"2008-02-13","o":102.25,"h":104.32,"l":99.65,"c":103.76,"v":645600},{"d":"2008-02-14","o":103.73,"h":104.05,"l":100.69,"c":100.88,"v":307600},{"d":"2008-02-15","o":100.3,"h":100.61,"l":97.01,"c":99.82,"v":482300},{"d":"2008-02-19","o":100.53,"h":102.19,"l":97.25,"c":98.22,"v":277000},{"d":"2008-02-20","o":96.26,"h":100.05,"l":95.91,"c":99.92,"v":586300},{"d":"2008-02-21","o":100.73,"h":101.28,"l":97.47,"c":98.51,"v":364800},{"d":"2008-02-22","o":97.82,"h":98.05,"l":90.39,"c":92.8,"v":1879800},{"d":"2008-02-25","o":92.82,"h":97.5,"l":91.52,"c":97.21,"v":704900},{"d":"2008-02-26","o":97.04,"h":99.53,"l":96.5,"c":98.88,"v":1258800},{"d":"2008-02-27","o":98.65,"h":101.7,"l":98.08,"c":100.31,"v":678500},{"d":"2008-02-28","o":99.35,"h":100.3,"l":97.64,"c":99.35,"v":752600},{"d":"2008-02-29","o":98.21,"h":98.21,"l":93.55,"c":96.35,"v":873400},{"d":"2008-03-03","o":95.66,"h":95.92,"l":93.09,"c":93.75,"v":595000},{"d":"2008-03-04","o":92.72,"h":93.41,"l":89.71,"c":92.49,"v":858200},{"d":"2008-03-05","o":92.51,"h":94.45,"l":92.06,"c":93.21,"v":603900},{"d":"2008-03-06","o":92.61,"h":92.72,"l":88.86,"c":89.75,"v":713400},{"d":"2008-03-07","o":88.92,"h":92.84,"l":88.92,"c":89.73,"v":824900},{"d":"2008-03-10","o":89.55,"h":90.5,"l":84.5,"c":84.81,"v":797500},{"d":"2008-03-11","o":88.22,"h":89.71,"l":86.58,"c":89.2,"v":1055100},{"d":"2008-03-12","o":89.28,"h":91.22,"l":88.03,"c":88.06,"v":775300},{"d":"2008-03-13","o":86,"h":89.86,"l":85.33,"c":88.65,"v":853700},{"d":"2008-03-14","o":89.67,"h":89.72,"l":84.81,"c":86,"v":1002700},{"d":"2008-03-17","o":81.44,"h":83.24,"l":77.59,"c":80.97,"v":1131000},{"d":"2008-03-18","o":82.5,"h":87.74,"l":82.25,"c":87.53,"v":598500},{"d":"2008-03-19","o":87.5,"h":89.18,"l":85.48,"c":86.35,"v":623900},{"d":"2008-03-20","o":85.76,"h":89.56,"l":85.76,"c":89.36,"v":759700},{"d":"2008-03-24","o":91.93,"h":95.69,"l":90.1,"c":94.27,"v":712900},{"d":"2008-03-25","o":93.85,"h":98.36,"l":93.85,"c":96.73,"v":1010800},{"d":"2008-03-26","o":96.12,"h":96.66,"l":90.84,"c":92.8,"v":752200},{"d":"2008-03-27","o":93.75,"h":93.8,"l":88.51,"c":88.55,"v":883300},{"d":"2008-03-28","o":88.55,"h":89.9,"l":86.97,"c":87.44,"v":703200},{"d":"2008-03-31","o":87.81,"h":91.29,"l":87.81,"c":90.74,"v":878200},{"d":"2008-04-01","o":91.37,"h":97.25,"l":91.34,"c":95.79,"v":953700},{"d":"2008-04-02","o":96,"h":98.6,"l":92.95,"c":96.46,"v":609900},{"d":"2008-04-03","o":95.02,"h":98.07,"l":94.2,"c":96.97,"v":487100},{"d":"2008-04-04","o":97.4,"h":98.47,"l":95.44,"c":95.55,"v":456700},{"d":"2008-04-07","o":96.84,"h":100.22,"l":96.65,"c":98.4,"v":761400},{"d":"2008-04-08","o":98.02,"h":99.17,"l":96.42,"c":97.31,"v":545000},{"d":"2008-04-09","o":97.92,"h":97.92,"l":92.44,"c":92.85,"v":478300},{"d":"2008-04-10","o":93.08,"h":95.97,"l":91.56,"c":95.17,"v":599600},{"d":"2008-04-11","o":94.74,"h":94.74,"l":90.7,"c":90.91,"v":568200},{"d":"2008-04-14","o":91.1,"h":91.26,"l":89.71,"c":89.84,"v":573000},{"d":"2008-04-15","o":90.61,"h":91.62,"l":88.55,"c":90.14,"v":737100},{"d":"2008-04-16","o":94.98,"h":96.98,"l":93.81,"c":96.4,"v":1345300},{"d":"2008-04-17","o":95.64,"h":96.51,"l":94.02,"c":96.18,"v":946800},{"d":"2008-04-18","o":97.75,"h":100.42,"l":97.02,"c":98.77,"v":1210900},{"d":"2008-04-21","o":98.76,"h":99.57,"l":97.06,"c":98.6,"v":4814100},{"d":"2008-04-22","o":98.4,"h":98.4,"l":94.45,"c":94.7,"v":1055800},{"d":"2008-04-23","o":93.55,"h":95.99,"l":90.48,"c":92.6,"v":2110800},{"d":"2008-04-24","o":93,"h":98.22,"l":92.33,"c":97.37,"v":1057200},{"d":"2008-04-25","o":96.47,"h":97.47,"l":95.12,"c":97.06,"v":1066500},{"d":"2008-04-28","o":98.38,"h":99.45,"l":96.25,"c":98.45,"v":1031500},{"d":"2008-04-29","o":98.5,"h":99.86,"l":97.53,"c":99.23,"v":392000},{"d":"2008-04-30","o":99.82,"h":100.68,"l":98.32,"c":99.34,"v":502000},{"d":"2008-05-01","o":98.39,"h":104.29,"l":97.57,"c":103.75,"v":724900},{"d":"2008-05-02","o":105.09,"h":108.36,"l":104.94,"c":106.72,"v":985200},{"d":"2008-05-05","o":103.77,"h":107.58,"l":103.77,"c":105.7,"v":697500},{"d":"2008-05-06","o":104.9,"h":105.89,"l":103.17,"c":105.01,"v":521400},{"d":"2008-05-07","o":105.42,"h":105.58,"l":101.35,"c":101.54,"v":462800},{"d":"2008-05-08","o":102.1,"h":103.39,"l":100.42,"c":103.15,"v":487900},{"d":"2008-05-09","o":101.8,"h":103.96,"l":100.5,"c":102.37,"v":315700},{"d":"2008-05-12","o":102.77,"h":104.14,"l":102.13,"c":103.74,"v":363000},{"d":"2008-05-13","o":104.52,"h":105.11,"l":101.88,"c":102.82,"v":514900},{"d":"2008-05-14","o":103.1,"h":103.81,"l":101.81,"c":102.23,"v":596900},{"d":"2008-05-15","o":102,"h":103.8,"l":102,"c":103.71,"v":364600},{"d":"2008-05-16","o":102.62,"h":105.32,"l":102.62,"c":103.52,"v":551200},{"d":"2008-05-19","o":103.5,"h":104.58,"l":102.5,"c":103.2,"v":549700},{"d":"2008-05-20","o":102.18,"h":102.18,"l":99.22,"c":99.75,"v":540600},{"d":"2008-05-21","o":99.42,"h":100.08,"l":96.18,"c":96.19,"v":619200},{"d":"2008-05-22","o":95.89,"h":98.29,"l":95.7,"c":97.87,"v":382500},{"d":"2008-05-23","o":97.42,"h":97.56,"l":95.91,"c":96.86,"v":413900},{"d":"2008-05-27","o":96.7,"h":97.98,"l":95.54,"c":97.86,"v":336000},{"d":"2008-05-28","o":98.6,"h":98.94,"l":96.1,"c":97.9,"v":432800},{"d":"2008-05-29","o":98.22,"h":101.81,"l":97.76,"c":100.23,"v":447400},{"d":"2008-05-30","o":100.44,"h":102.67,"l":100.2,"c":102.5,"v":742400},{"d":"2008-06-02","o":102.01,"h":102.3,"l":99.16,"c":100.3,"v":389100},{"d":"2008-06-03","o":101.01,"h":101.69,"l":98.43,"c":100.46,"v":655600},{"d":"2008-06-04","o":99.94,"h":101.84,"l":98.98,"c":99.62,"v":289500},{"d":"2008-06-05","o":100,"h":103.76,"l":99.99,"c":103.5,"v":478900},{"d":"2008-06-06","o":102.3,"h":102.3,"l":98.54,"c":98.54,"v":554700},{"d":"2008-06-09","o":98.7,"h":99.51,"l":95.96,"c":97.86,"v":560500},{"d":"2008-06-10","o":97.56,"h":100,"l":97.05,"c":99.56,"v":584500},{"d":"2008-06-11","o":99.56,"h":99.98,"l":95.45,"c":95.91,"v":588600},{"d":"2008-06-12","o":96.05,"h":97.89,"l":94.6,"c":95.96,"v":998100},{"d":"2008-06-13","o":96.44,"h":100.88,"l":95.81,"c":100.61,"v":794700},{"d":"2008-06-16","o":100.9,"h":104.26,"l":100.7,"c":102.89,"v":746300},{"d":"2008-06-17","o":103.92,"h":104.06,"l":100.57,"c":100.85,"v":432900},{"d":"2008-06-18","o":100.15,"h":101.16,"l":98.67,"c":100.25,"v":485200},{"d":"2008-06-19","o":100.52,"h":101.6,"l":98.96,"c":101.6,"v":504400},{"d":"2008-06-20","o":100.79,"h":100.79,"l":98.41,"c":100.26,"v":1303100},{"d":"2008-06-23","o":100.96,"h":100.96,"l":97.3,"c":98.19,"v":873800},{"d":"2008-06-24","o":95.67,"h":97.75,"l":92.66,"c":95.83,"v":1411300},{"d":"2008-06-25","o":95.7,"h":99.23,"l":95.61,"c":96.36,"v":856900},{"d":"2008-06-26","o":93.7,"h":93.91,"l":90.45,"c":90.45,"v":952800},{"d":"2008-06-27","o":90.53,"h":91.64,"l":89.13,"c":91.34,"v":861300},{"d":"2008-06-30","o":89.6,"h":92.56,"l":88.42,"c":90.06,"v":717100},{"d":"2008-07-01","o":88.53,"h":91.06,"l":86.18,"c":89.62,"v":895700},{"d":"2008-07-02","o":89.98,"h":89.98,"l":85.33,"c":85.33,"v":715800},{"d":"2008-07-03","o":86.22,"h":86.3,"l":83.35,"c":85.17,"v":656900},{"d":"2008-07-07","o":85.52,"h":85.59,"l":80.21,"c":82.71,"v":945500},{"d":"2008-07-08","o":82.51,"h":87.77,"l":81.51,"c":87.77,"v":1305800},{"d":"2008-07-09","o":87.41,"h":87.76,"l":82.78,"c":82.96,"v":904400},{"d":"2008-07-10","o":82.74,"h":84.41,"l":80.83,"c":82.17,"v":673100},{"d":"2008-07-11","o":80.92,"h":81.65,"l":77.34,"c":78.92,"v":1508500},{"d":"2008-07-14","o":80.78,"h":84.4,"l":76.24,"c":76.24,"v":1102800},{"d":"2008-07-15","o":75.34,"h":77.77,"l":72.59,"c":74.75,"v":1278200},{"d":"2008-07-16","o":75.04,"h":81.15,"l":73.6,"c":81.15,"v":976700},{"d":"2008-07-17","o":79.22,"h":85.85,"l":79.22,"c":83,"v":1538800},{"d":"2008-07-18","o":83.66,"h":83.66,"l":80.19,"c":81.77,"v":821100},{"d":"2008-07-21","o":81.53,"h":82.7,"l":78.78,"c":80.42,"v":751300},{"d":"2008-07-22","o":77.9,"h":86.13,"l":77.51,"c":86.13,"v":897400},{"d":"2008-07-23","o":89.7,"h":93.98,"l":86.5,"c":90.5,"v":2269000},{"d":"2008-07-24","o":89.38,"h":91.47,"l":85.41,"c":85.41,"v":843600},{"d":"2008-07-25","o":86.33,"h":89.63,"l":85.44,"c":87.77,"v":819600},{"d":"2008-07-28","o":87.59,"h":88.79,"l":83.05,"c":83.36,"v":652800},{"d":"2008-07-29","o":83.85,"h":89.75,"l":83.85,"c":89.75,"v":767400},{"d":"2008-07-30","o":86.51,"h":87.74,"l":82.06,"c":87.7,"v":3739500},{"d":"2008-07-31","o":86.09,"h":87.92,"l":84.93,"c":86.4,"v":1116300},{"d":"2008-08-01","o":87,"h":87.12,"l":84.09,"c":86.56,"v":601600},{"d":"2008-08-04","o":86.89,"h":88.25,"l":85.42,"c":87.41,"v":1080800},{"d":"2008-08-05","o":88.37,"h":91.29,"l":87.72,"c":91.29,"v":854900},{"d":"2008-08-06","o":91.35,"h":92,"l":89.44,"c":91.51,"v":598500},{"d":"2008-08-07","o":90,"h":90.43,"l":87.34,"c":87.45,"v":737400},{"d":"2008-08-08","o":86.51,"h":92.56,"l":86.51,"c":92.27,"v":663400},{"d":"2008-08-11","o":91.54,"h":96.99,"l":90.85,"c":95.5,"v":750000},{"d":"2008-08-12","o":94.68,"h":94.82,"l":90.39,"c":90.97,"v":568300},{"d":"2008-08-13","o":90.82,"h":91.1,"l":87.88,"c":89.02,"v":871700},{"d":"2008-08-14","o":88.83,"h":93.72,"l":88.72,"c":93.62,"v":842400},{"d":"2008-08-15","o":93.75,"h":95.47,"l":92.86,"c":94.25,"v":776400},{"d":"2008-08-18","o":94.23,"h":95.39,"l":89.88,"c":90.25,"v":803600},{"d":"2008-08-19","o":89.09,"h":90.22,"l":88.21,"c":88.56,"v":596200},{"d":"2008-08-20","o":88.91,"h":90.79,"l":88.04,"c":90.66,"v":703900},{"d":"2008-08-21","o":89.01,"h":91.18,"l":89.01,"c":89.97,"v":480200},{"d":"2008-08-22","o":91.2,"h":92.69,"l":90.18,"c":92.65,"v":579000},{"d":"2008-08-25","o":91.57,"h":91.92,"l":89.44,"c":89.44,"v":597800},{"d":"2008-08-26","o":89.67,"h":90.85,"l":88.82,"c":90.85,"v":480900},{"d":"2008-08-27","o":90.96,"h":92.56,"l":89.49,"c":92.56,"v":511900},{"d":"2008-08-28","o":93.5,"h":95.73,"l":92.67,"c":95.73,"v":890900},{"d":"2008-08-29","o":94.99,"h":95.65,"l":94.27,"c":95.22,"v":606100},{"d":"2008-09-02","o":96.2,"h":98.09,"l":93.92,"c":94.82,"v":609200},{"d":"2008-09-03","o":94.45,"h":96.55,"l":93.65,"c":96.54,"v":480900},{"d":"2008-09-04","o":95.43,"h":96.53,"l":91.92,"c":92.04,"v":1008100},{"d":"2008-09-05","o":91.3,"h":93.71,"l":88.98,"c":93.29,"v":1018000},{"d":"2008-09-08","o":97.5,"h":100.54,"l":93.29,"c":97.15,"v":1268900},{"d":"2008-09-09","o":96.77,"h":97.57,"l":90.45,"c":90.94,"v":1643000},{"d":"2008-09-10","o":91.66,"h":95.27,"l":89.68,"c":92.98,"v":885600},{"d":"2008-09-11","o":90.92,"h":94.03,"l":89.75,"c":93.19,"v":1005200},{"d":"2008-09-12","o":91.21,"h":94.99,"l":91.21,"c":93.61,"v":737500},{"d":"2008-09-15","o":88.86,"h":92.02,"l":86.5,"c":86.82,"v":1742200},{"d":"2008-09-16","o":84.4,"h":91.66,"l":84.08,"c":90.84,"v":1937300},{"d":"2008-09-17","o":88.04,"h":89.75,"l":78.8,"c":80.11,"v":2146200},{"d":"2008-09-18","o":83,"h":96,"l":74.13,"c":96,"v":2622700},{"d":"2008-09-19","o":108.48,"h":114.91,"l":89.28,"c":97,"v":1848600},{"d":"2008-09-22","o":95.5,"h":96.71,"l":84.54,"c":86,"v":562600},{"d":"2008-09-23","o":85.67,"h":90.99,"l":85.35,"c":89,"v":296500},{"d":"2008-09-24","o":90.65,"h":91.35,"l":87.07,"c":88.07,"v":589600},{"d":"2008-09-25","o":87.83,"h":93.31,"l":85.75,"c":85.75,"v":406500},{"d":"2008-09-26","o":85.75,"h":87.69,"l":82.51,"c":86,"v":409000},{"d":"2008-09-29","o":85,"h":85.27,"l":72.51,"c":74,"v":611900},{"d":"2008-09-30","o":81,"h":83.08,"l":76.75,"c":82.85,"v":726100},{"d":"2008-10-01","o":82.5,"h":85,"l":76.46,"c":81.51,"v":738000},{"d":"2008-10-02","o":81.3,"h":81.49,"l":76.89,"c":77.3,"v":263600},{"d":"2008-10-03","o":79.16,"h":82.24,"l":72.85,"c":74.86,"v":418800},{"d":"2008-10-06","o":75.85,"h":79,"l":70.89,"c":77.32,"v":335500},{"d":"2008-10-07","o":77.96,"h":78.35,"l":73,"c":73,"v":352700},{"d":"2008-10-08","o":72,"h":76,"l":66.38,"c":70.68,"v":647900},{"d":"2008-10-09","o":70.74,"h":76.29,"l":58.46,"c":58.46,"v":1415000},{"d":"2008-10-10","o":56.33,"h":64.97,"l":52.2,"c":64.96,"v":1514300},{"d":"2008-10-13","o":68,"h":68,"l":62.92,"c":67.54,"v":259000},{"d":"2008-10-14","o":67.96,"h":70,"l":62.4,"c":64.58,"v":1530300},{"d":"2008-10-15","o":63.07,"h":63.59,"l":57.42,"c":57.42,"v":963700},{"d":"2008-10-16","o":58.23,"h":58.53,"l":50.89,"c":52.65,"v":1870500},{"d":"2008-10-17","o":51.06,"h":55.4,"l":51.06,"c":54.05,"v":1105400},{"d":"2008-10-20","o":54.84,"h":55.07,"l":52.05,"c":53,"v":971600},{"d":"2008-10-21","o":51.74,"h":53.1,"l":49.75,"c":50.07,"v":869600},{"d":"2008-10-22","o":48.75,"h":49.59,"l":43.05,"c":44.1,"v":1537600},{"d":"2008-10-23","o":43.6,"h":44.1,"l":36.98,"c":39.26,"v":1931800},{"d":"2008-10-24","o":34.17,"h":38.44,"l":33.26,"c":37.82,"v":1446900},{"d":"2008-10-27","o":37.36,"h":39,"l":35.94,"c":35.94,"v":1070500},{"d":"2008-10-28","o":36.26,"h":38.67,"l":33.69,"c":38.66,"v":1333300},{"d":"2008-10-29","o":38.1,"h":41.66,"l":37.88,"c":40.41,"v":1645300},{"d":"2008-10-30","o":40.32,"h":43.82,"l":40.32,"c":43.7,"v":1385400},{"d":"2008-10-31","o":42.99,"h":46.74,"l":42,"c":46.38,"v":1005400},{"d":"2008-11-03","o":45.73,"h":49.41,"l":45.73,"c":48.38,"v":898100},{"d":"2008-11-04","o":49.36,"h":50.56,"l":48.02,"c":50.12,"v":1006700},{"d":"2008-11-05","o":49.06,"h":49.65,"l":44.16,"c":44.42,"v":833500},{"d":"2008-11-06","o":43.94,"h":44.73,"l":41.45,"c":41.83,"v":727400},{"d":"2008-11-07","o":42.09,"h":42.69,"l":39.75,"c":41.38,"v":740900},{"d":"2008-11-10","o":42.23,"h":42.52,"l":38.73,"c":39.21,"v":707300},{"d":"2008-11-11","o":38.38,"h":38.7,"l":34.72,"c":36.63,"v":1621600},{"d":"2008-11-12","o":34.45,"h":36.77,"l":34.04,"c":34.16,"v":1660900},{"d":"2008-11-13","o":34,"h":34,"l":27,"c":31.52,"v":3009200},{"d":"2008-11-14","o":30.68,"h":33.58,"l":29.81,"c":29.93,"v":1405900},{"d":"2008-11-17","o":29.5,"h":30.24,"l":27.9,"c":28.01,"v":1305400},{"d":"2008-11-18","o":27.75,"h":28.62,"l":26.47,"c":27.51,"v":1093600},{"d":"2008-11-19","o":27,"h":27.35,"l":23.49,"c":23.64,"v":1588800},{"d":"2008-11-20","o":22.89,"h":22.89,"l":19.25,"c":19.37,"v":2132700},{"d":"2008-11-21","o":19.1,"h":20.46,"l":17.93,"c":18.99,"v":2509300},{"d":"2008-11-24","o":20.11,"h":23,"l":18.83,"c":22.37,"v":1974200},{"d":"2008-11-25","o":22.96,"h":24.2,"l":21.94,"c":23.34,"v":2268200},{"d":"2008-11-26","o":23,"h":28.12,"l":22.38,"c":27.98,"v":1635700},{"d":"2008-11-28","o":28,"h":28.27,"l":26.79,"c":28,"v":848300},{"d":"2008-12-01","o":26.63,"h":26.85,"l":23.03,"c":23.04,"v":1229800},{"d":"2008-12-02","o":23.6,"h":26.27,"l":22.5,"c":25.96,"v":1567800},{"d":"2008-12-03","o":24.56,"h":27.94,"l":23.02,"c":27.75,"v":1394200},{"d":"2008-12-04","o":26.89,"h":29.73,"l":26.05,"c":27.89,"v":1349400},{"d":"2008-12-05","o":27.45,"h":30.73,"l":25.8,"c":30.33,"v":1338200},{"d":"2008-12-08","o":31.57,"h":34.78,"l":31.23,"c":34.11,"v":1288300},{"d":"2008-12-09","o":33.15,"h":35.81,"l":32.65,"c":33.41,"v":973000},{"d":"2008-12-10","o":33.67,"h":36.87,"l":32.86,"c":36.7,"v":1419100},{"d":"2008-12-11","o":34.87,"h":36.65,"l":32.42,"c":32.95,"v":1285400},{"d":"2008-12-12","o":32,"h":33.49,"l":31.07,"c":33.17,"v":1144500},{"d":"2008-12-15","o":33.23,"h":33.23,"l":31.33,"c":32.29,"v":1327200},{"d":"2008-12-16","o":33.05,"h":37.27,"l":32.88,"c":37.27,"v":1162900},{"d":"2008-12-17","o":36.58,"h":39.5,"l":36.01,"c":38.58,"v":1305800},{"d":"2008-12-18","o":39.07,"h":39.1,"l":35.13,"c":36.24,"v":828400},{"d":"2008-12-19","o":36.29,"h":37.28,"l":35.25,"c":36.8,"v":1309900},{"d":"2008-12-22","o":36.55,"h":37.01,"l":33.68,"c":35.1,"v":681500},{"d":"2008-12-23","o":35.55,"h":36.63,"l":34.89,"c":35.54,"v":1246900},{"d":"2008-12-24","o":35.76,"h":36.47,"l":34.87,"c":36.39,"v":259800},{"d":"2008-12-26","o":36.55,"h":37.24,"l":35.75,"c":37.14,"v":477300},{"d":"2008-12-29","o":37.07,"h":37.75,"l":36.42,"c":37.19,"v":831300},{"d":"2008-12-30","o":37.62,"h":40.47,"l":37.46,"c":40.42,"v":778000},{"d":"2008-12-31","o":40.53,"h":42.48,"l":40.32,"c":41.92,"v":811700},{"d":"2009-01-02","o":42,"h":43.75,"l":40.2,"c":43.44,"v":536500},{"d":"2009-01-05","o":43.03,"h":45.03,"l":42.24,"c":44,"v":991400},{"d":"2009-01-06","o":44.71,"h":47.17,"l":44.4,"c":46.9,"v":1427200},{"d":"2009-01-07","o":46.39,"h":46.61,"l":44.07,"c":44.5,"v":1668600},{"d":"2009-01-08","o":44,"h":46.93,"l":43.41,"c":46.54,"v":1055400},{"d":"2009-01-09","o":46.91,"h":46.91,"l":44.54,"c":45.11,"v":993200},{"d":"2009-01-12","o":45.05,"h":45.25,"l":39.01,"c":39.93,"v":1048500},{"d":"2009-01-13","o":39.49,"h":40.2,"l":38.06,"c":39.63,"v":1426200},{"d":"2009-01-14","o":38.7,"h":39.24,"l":36.32,"c":36.85,"v":1280000},{"d":"2009-01-15","o":36.91,"h":38.73,"l":34.56,"c":36.58,"v":1102100},{"d":"2009-01-16","o":38.28,"h":39.85,"l":36.3,"c":39.26,"v":1268500},{"d":"2009-01-20","o":37.32,"h":38.43,"l":34.26,"c":34.55,"v":1293400},{"d":"2009-01-21","o":34.65,"h":39.46,"l":34.65,"c":39.25,"v":1554100},{"d":"2009-01-22","o":37.72,"h":38.4,"l":35.63,"c":36.16,"v":1175500},{"d":"2009-01-23","o":34.73,"h":38.85,"l":34.53,"c":38.45,"v":1122700},{"d":"2009-01-26","o":38.83,"h":40,"l":37.13,"c":38.18,"v":571800},{"d":"2009-01-27","o":38.65,"h":39.74,"l":37.58,"c":39.4,"v":414400},{"d":"2009-01-28","o":42.2,"h":44.26,"l":40.41,"c":44,"v":1733900},{"d":"2009-01-29","o":42.99,"h":43.59,"l":41.14,"c":41.45,"v":1347200},{"d":"2009-01-30","o":41.17,"h":43.02,"l":39.05,"c":40.19,"v":1263900},{"d":"2009-02-02","o":38.92,"h":41.71,"l":38.28,"c":41.27,"v":1021700},{"d":"2009-02-03","o":41.75,"h":42.9,"l":40.49,"c":42.29,"v":925200},{"d":"2009-02-04","o":42.59,"h":44.06,"l":41.96,"c":42.53,"v":998300},{"d":"2009-02-05","o":43.6,"h":47.3,"l":43.6,"c":46.7,"v":2994100},{"d":"2009-02-06","o":46.52,"h":48.95,"l":46.52,"c":48.53,"v":1662400},{"d":"2009-02-09","o":48.53,"h":49,"l":47.58,"c":48.12,"v":1267700},{"d":"2009-02-10","o":47.91,"h":49.56,"l":44.14,"c":44.71,"v":2170300},{"d":"2009-02-11","o":45.18,"h":46.88,"l":44.81,"c":46.41,"v":991100},{"d":"2009-02-12","o":44.37,"h":47.05,"l":44.18,"c":46.79,"v":1238700},{"d":"2009-02-13","o":46.78,"h":47.28,"l":43.94,"c":44.75,"v":1308100},{"d":"2009-02-17","o":43.13,"h":43.49,"l":40.7,"c":41.51,"v":1448400},{"d":"2009-02-18","o":42.09,"h":42.66,"l":40.09,"c":41.66,"v":1499100},{"d":"2009-02-19","o":42.8,"h":43.11,"l":39.03,"c":39.3,"v":1644100},{"d":"2009-02-20","o":38.28,"h":41.21,"l":37.3,"c":40.01,"v":2031600},{"d":"2009-02-23","o":40.67,"h":41.17,"l":36.52,"c":36.53,"v":1365300},{"d":"2009-02-24","o":36.9,"h":40.68,"l":36.05,"c":40.51,"v":1585000},{"d":"2009-02-25","o":39.99,"h":40.3,"l":37.03,"c":38.3,"v":1314800},{"d":"2009-02-26","o":38.23,"h":39.28,"l":37.34,"c":38.15,"v":1390800},{"d":"2009-02-27","o":36.33,"h":37.69,"l":35.54,"c":35.98,"v":1430000},{"d":"2009-03-02","o":35.16,"h":35.46,"l":33.45,"c":33.71,"v":1546700},{"d":"2009-03-03","o":33.81,"h":34,"l":32.04,"c":32.38,"v":1622600},{"d":"2009-03-04","o":33.39,"h":36.05,"l":32.69,"c":35.05,"v":2467800},{"d":"2009-03-05","o":33.68,"h":34.36,"l":30.72,"c":31.26,"v":1137000},{"d":"2009-03-06","o":31.66,"h":32.53,"l":27.99,"c":29.66,"v":1523600},{"d":"2009-03-09","o":29.32,"h":30.6,"l":28.83,"c":29.19,"v":1090000},{"d":"2009-03-10","o":30.3,"h":33.77,"l":29.88,"c":33.72,"v":1612200},{"d":"2009-03-11","o":34.05,"h":37.69,"l":33.73,"c":37.17,"v":1837600},{"d":"2009-03-12","o":36.97,"h":40.63,"l":35.74,"c":40.34,"v":1255900},{"d":"2009-03-13","o":40.84,"h":42.28,"l":39.42,"c":41.29,"v":1068500},{"d":"2009-03-16","o":42.25,"h":42.7,"l":39.22,"c":39.49,"v":1538500},{"d":"2009-03-17","o":39.22,"h":40.79,"l":38.21,"c":40.75,"v":1176000},{"d":"2009-03-18","o":40,"h":43.53,"l":39.93,"c":43.27,"v":1619600},{"d":"2009-03-19","o":43.76,"h":44.59,"l":42.22,"c":42.3,"v":1629500},{"d":"2009-03-20","o":42.48,"h":42.96,"l":40.06,"c":40.42,"v":984100},{"d":"2009-03-23","o":42.75,"h":47.07,"l":42,"c":46.88,"v":1485900},{"d":"2009-03-24","o":45.56,"h":46.95,"l":43.88,"c":43.88,"v":1347800},{"d":"2009-03-25","o":44.5,"h":46.4,"l":41.93,"c":45.06,"v":1586200},{"d":"2009-03-26","o":46.05,"h":47.23,"l":44.37,"c":47.09,"v":975000},{"d":"2009-03-27","o":46.23,"h":47.36,"l":44.23,"c":44.25,"v":1104200},{"d":"2009-03-30","o":42.95,"h":42.97,"l":39.05,"c":39.3,"v":1576900},{"d":"2009-03-31","o":40.3,"h":42.37,"l":39.49,"c":41.71,"v":995600},{"d":"2009-04-01","o":40.85,"h":42.9,"l":40,"c":42.59,"v":900900},{"d":"2009-04-02","o":43.92,"h":46.29,"l":43.02,"c":45.53,"v":1437700},{"d":"2009-04-03","o":45.59,"h":46.55,"l":44.69,"c":46.37,"v":1552800},{"d":"2009-04-06","o":45.46,"h":46.26,"l":44.97,"c":45.8,"v":530200},{"d":"2009-04-07","o":44.48,"h":45.03,"l":42.5,"c":42.53,"v":652600},{"d":"2009-04-08","o":43.1,"h":44.86,"l":41.25,"c":44.55,"v":1068500},{"d":"2009-04-09","o":46.39,"h":50.75,"l":46.07,"c":50.69,"v":1427800},{"d":"2009-04-13","o":49.77,"h":52.19,"l":49.65,"c":51.46,"v":1062400},{"d":"2009-04-14","o":50.36,"h":51.91,"l":47.74,"c":47.82,"v":1136900},{"d":"2009-04-15","o":47.4,"h":50.99,"l":46.64,"c":50.69,"v":584100},{"d":"2009-04-16","o":51.56,"h":51.76,"l":48.59,"c":49.74,"v":862000},{"d":"2009-04-17","o":49.6,"h":50.75,"l":48.41,"c":50.17,"v":818100},{"d":"2009-04-20","o":48.62,"h":48.92,"l":43.89,"c":44.08,"v":1182800},{"d":"2009-04-21","o":42.45,"h":47.37,"l":42.45,"c":47.35,"v":960200},{"d":"2009-04-22","o":46.23,"h":49.55,"l":45.75,"c":47.15,"v":918300},{"d":"2009-04-23","o":48.44,"h":48.82,"l":46.44,"c":48.53,"v":861300},{"d":"2009-04-24","o":48.95,"h":50,"l":47.1,"c":49.24,"v":672900},{"d":"2009-04-27","o":47.98,"h":49.07,"l":46.74,"c":47.15,"v":698900},{"d":"2009-04-28","o":46.09,"h":46.95,"l":44.5,"c":44.68,"v":1183000},{"d":"2009-04-29","o":46.03,"h":55.24,"l":46.02,"c":55.21,"v":2899800},{"d":"2009-04-30","o":55.81,"h":61.3,"l":55.17,"c":56.85,"v":2128900},{"d":"2009-05-01","o":56.93,"h":57.75,"l":54.85,"c":56.02,"v":1064900},{"d":"2009-05-04","o":56.85,"h":60.98,"l":56.79,"c":60.82,"v":1238400},{"d":"2009-05-05","o":60,"h":61.24,"l":58.83,"c":59.22,"v":1199700},{"d":"2009-05-06","o":60.39,"h":61.1,"l":57.9,"c":61.1,"v":1473500},{"d":"2009-05-07","o":61.97,"h":63.1,"l":56.43,"c":56.91,"v":1632700},{"d":"2009-05-08","o":57.61,"h":59.65,"l":57.08,"c":59.51,"v":1543400},{"d":"2009-05-11","o":57.92,"h":59.35,"l":56.65,"c":56.77,"v":1039800},{"d":"2009-05-12","o":57.58,"h":58.55,"l":54.77,"c":56.78,"v":981100},{"d":"2009-05-13","o":55.25,"h":55.34,"l":51.92,"c":52.09,"v":973200},{"d":"2009-05-14","o":51.54,"h":55.36,"l":51.01,"c":54.87,"v":1182000},{"d":"2009-05-15","o":54.7,"h":55.05,"l":52.94,"c":53.73,"v":879800},{"d":"2009-05-18","o":55.46,"h":58.49,"l":55.38,"c":58.32,"v":1427400},{"d":"2009-05-19","o":57.78,"h":57.78,"l":55.2,"c":55.31,"v":946700},{"d":"2009-05-20","o":56.5,"h":57.4,"l":53.78,"c":54.23,"v":941700},{"d":"2009-05-21","o":53.28,"h":54.32,"l":52.5,"c":54.02,"v":644800},{"d":"2009-05-22","o":54.26,"h":54.62,"l":52.9,"c":53.16,"v":580200},{"d":"2009-05-26","o":53.17,"h":56.98,"l":52.87,"c":56.6,"v":1039200},{"d":"2009-05-27","o":55.65,"h":57.28,"l":54.24,"c":54.35,"v":1214700},{"d":"2009-05-28","o":54.81,"h":56.55,"l":54.18,"c":55.44,"v":604200},{"d":"2009-05-29","o":56.76,"h":56.76,"l":54.85,"c":56.11,"v":823400},{"d":"2009-06-01","o":57.05,"h":61.27,"l":56.69,"c":59.81,"v":1162400},{"d":"2009-06-02","o":59.81,"h":62.14,"l":59.08,"c":60.3,"v":750700},{"d":"2009-06-03","o":59.56,"h":60.42,"l":58.98,"c":59.56,"v":899400},{"d":"2009-06-04","o":60.13,"h":60.82,"l":59.67,"c":60.54,"v":967700},{"d":"2009-06-05","o":60.96,"h":62.5,"l":58.5,"c":59.31,"v":680300},{"d":"2009-06-08","o":58.37,"h":58.69,"l":56.81,"c":58.21,"v":779000},{"d":"2009-06-09","o":58.62,"h":59.08,"l":56.55,"c":58.61,"v":1080900},{"d":"2009-06-10","o":59.09,"h":59.59,"l":58.08,"c":59.24,"v":834200},{"d":"2009-06-11","o":59.08,"h":59.25,"l":57.03,"c":57.86,"v":1203100},{"d":"2009-06-12","o":57.59,"h":58.5,"l":56.68,"c":58.5,"v":620900},{"d":"2009-06-15","o":59.77,"h":60.54,"l":58.8,"c":59.24,"v":924200},{"d":"2009-06-16","o":59.73,"h":60.47,"l":57.57,"c":58.03,"v":599000},{"d":"2009-06-17","o":57.98,"h":59.16,"l":56.7,"c":56.86,"v":848900},{"d":"2009-06-18","o":56.87,"h":58.63,"l":56.72,"c":58.22,"v":495700},{"d":"2009-06-19","o":58.74,"h":59.42,"l":57.84,"c":58.73,"v":827100},{"d":"2009-06-22","o":57.94,"h":57.95,"l":53.58,"c":53.78,"v":785100},{"d":"2009-06-23","o":54.02,"h":54.79,"l":53.26,"c":54.25,"v":612100},{"d":"2009-06-24","o":54.8,"h":55.9,"l":53.9,"c":55.34,"v":569800},{"d":"2009-06-25","o":55.31,"h":56.28,"l":54.86,"c":55.69,"v":571700},{"d":"2009-06-26","o":55.26,"h":58.17,"l":54.88,"c":58,"v":713500},{"d":"2009-06-29","o":57.5,"h":58.67,"l":56.68,"c":58.24,"v":474300},{"d":"2009-06-30","o":58.21,"h":58.25,"l":56.09,"c":58.19,"v":627200},{"d":"2009-07-01","o":58.28,"h":59.28,"l":57.84,"c":58.85,"v":562900},{"d":"2009-07-02","o":58.02,"h":58.46,"l":56.96,"c":57.95,"v":713100},{"d":"2009-07-06","o":57.72,"h":57.92,"l":56.35,"c":57.59,"v":631700},{"d":"2009-07-07","o":57.62,"h":58.04,"l":55.47,"c":55.48,"v":1219500},{"d":"2009-07-08","o":55.75,"h":56.14,"l":51.95,"c":53.29,"v":1154900},{"d":"2009-07-09","o":53.89,"h":54.57,"l":52.78,"c":53.36,"v":741300},{"d":"2009-07-10","o":52.43,"h":53.6,"l":52.26,"c":52.67,"v":413500},{"d":"2009-07-13","o":53.33,"h":55.1,"l":52.48,"c":55.03,"v":754300},{"d":"2009-07-14","o":54.87,"h":56.26,"l":54.31,"c":56.24,"v":486300},{"d":"2009-07-15","o":56.97,"h":58.59,"l":56.43,"c":58.48,"v":843000},{"d":"2009-07-16","o":58.34,"h":58.73,"l":57.19,"c":58.39,"v":489100},{"d":"2009-07-17","o":58.51,"h":59.65,"l":57.5,"c":59.1,"v":541800},{"d":"2009-07-20","o":59.4,"h":61.9,"l":59.4,"c":61.56,"v":727400},{"d":"2009-07-21","o":62.08,"h":62.94,"l":61.65,"c":62.04,"v":914700},{"d":"2009-07-22","o":61.45,"h":62.97,"l":60.82,"c":62.52,"v":372800},{"d":"2009-07-23","o":62.06,"h":64.85,"l":61.55,"c":64.44,"v":452500},{"d":"2009-07-24","o":63.66,"h":63.98,"l":62.33,"c":63.6,"v":305600},{"d":"2009-07-27","o":63.33,"h":64.8,"l":62.81,"c":63.43,"v":587700},{"d":"2009-07-28","o":63,"h":63.62,"l":61.63,"c":62.71,"v":472200},{"d":"2009-07-29","o":63.65,"h":64.15,"l":62.07,"c":62.89,"v":797400},{"d":"2009-07-30","o":63.58,"h":66.85,"l":63.58,"c":66.46,"v":995000},{"d":"2009-07-31","o":66.5,"h":67.24,"l":65.35,"c":66.02,"v":970200},{"d":"2009-08-03","o":68.21,"h":68.97,"l":66.87,"c":67.99,"v":955300},{"d":"2009-08-04","o":67.7,"h":69.68,"l":67.3,"c":68.51,"v":874500},{"d":"2009-08-05","o":68.36,"h":70.25,"l":68.27,"c":69.87,"v":574800},{"d":"2009-08-06","o":69.98,"h":71.31,"l":67.82,"c":68.2,"v":637400},{"d":"2009-08-07","o":69.53,"h":70.1,"l":68.46,"c":68.98,"v":533200},{"d":"2009-08-10","o":68.55,"h":69.1,"l":66.44,"c":67.31,"v":316100},{"d":"2009-08-11","o":67.16,"h":67.41,"l":65.59,"c":65.88,"v":374600},{"d":"2009-08-12","o":66.11,"h":69.82,"l":65.87,"c":67.68,"v":753800},{"d":"2009-08-13","o":68.18,"h":68.8,"l":66.5,"c":68.13,"v":428300},{"d":"2009-08-14","o":68.11,"h":68.11,"l":65.49,"c":65.73,"v":341800},{"d":"2009-08-17","o":64.45,"h":64.96,"l":61.66,"c":61.79,"v":727100},{"d":"2009-08-18","o":62.11,"h":63.48,"l":62.06,"c":63.13,"v":406000},{"d":"2009-08-19","o":61.97,"h":63,"l":61.79,"c":62.61,"v":412900},{"d":"2009-08-20","o":62.73,"h":64.63,"l":62.53,"c":63.89,"v":438500},{"d":"2009-08-21","o":64.73,"h":64.74,"l":62.94,"c":63.8,"v":617600},{"d":"2009-08-24","o":64,"h":64.39,"l":61.62,"c":61.87,"v":661600},{"d":"2009-08-25","o":62,"h":63.27,"l":61.14,"c":62.67,"v":646400},{"d":"2009-08-26","o":64.19,"h":66.89,"l":63.7,"c":65.21,"v":1120100},{"d":"2009-08-27","o":65.14,"h":65.53,"l":64.03,"c":65.3,"v":375800},{"d":"2009-08-28","o":66.35,"h":66.69,"l":65.4,"c":65.75,"v":594100},{"d":"2009-08-31","o":64.96,"h":65.49,"l":63.74,"c":65.33,"v":436500},{"d":"2009-09-01","o":64.55,"h":64.96,"l":61.64,"c":61.71,"v":713200},{"d":"2009-09-02","o":61.69,"h":62.32,"l":60.68,"c":61.76,"v":434900},{"d":"2009-09-03","o":62,"h":63.64,"l":61.63,"c":63.61,"v":528000},{"d":"2009-09-04","o":63.47,"h":65.58,"l":63.07,"c":65.27,"v":614100},{"d":"2009-09-08","o":66.08,"h":67.39,"l":65.65,"c":67.02,"v":663300},{"d":"2009-09-09","o":67.03,"h":68.5,"l":66.17,"c":67.82,"v":358100},{"d":"2009-09-10","o":67.6,"h":68.2,"l":66.4,"c":67.87,"v":325100},{"d":"2009-09-11","o":68.06,"h":68.06,"l":66.23,"c":66.47,"v":420600},{"d":"2009-09-14","o":65.77,"h":66.65,"l":65.06,"c":66.65,"v":562800},{"d":"2009-09-15","o":67,"h":68.27,"l":66.47,"c":67.03,"v":619500},{"d":"2009-09-16","o":67.53,"h":67.69,"l":66.43,"c":67.6,"v":660200},{"d":"2009-09-17","o":67.19,"h":69.23,"l":66.93,"c":67.7,"v":464000},{"d":"2009-09-18","o":68.27,"h":69.29,"l":67.55,"c":68.87,"v":432000},{"d":"2009-09-21","o":67.94,"h":68.4,"l":67,"c":67.38,"v":368300},{"d":"2009-09-22","o":68.15,"h":68.2,"l":67.13,"c":67.45,"v":564100},{"d":"2009-09-23","o":67.91,"h":68.73,"l":66.46,"c":66.52,"v":2871300},{"d":"2009-09-24","o":66.92,"h":66.92,"l":62.82,"c":63.32,"v":1345800},{"d":"2009-09-25","o":62.86,"h":62.86,"l":60.19,"c":60.22,"v":912600},{"d":"2009-09-28","o":60.61,"h":63.48,"l":60.2,"c":63.31,"v":602300},{"d":"2009-09-29","o":63.26,"h":64.37,"l":62.91,"c":63.94,"v":607500},{"d":"2009-09-30","o":63.79,"h":65.87,"l":62.9,"c":65.01,"v":627200},{"d":"2009-10-01","o":64.71,"h":64.71,"l":62,"c":62,"v":546300},{"d":"2009-10-02","o":61.57,"h":63.08,"l":61,"c":61.27,"v":334300},{"d":"2009-10-05","o":61.72,"h":64.31,"l":61.23,"c":64.23,"v":450700},{"d":"2009-10-06","o":64.98,"h":66.09,"l":64.29,"c":65.18,"v":382500},{"d":"2009-10-07","o":64.8,"h":65.92,"l":64.77,"c":65.73,"v":342900},{"d":"2009-10-08","o":66.33,"h":68.15,"l":66.05,"c":66.99,"v":397500},{"d":"2009-10-09","o":67.02,"h":68.9,"l":66.72,"c":68.89,"v":323900},{"d":"2009-10-12","o":68.77,"h":69.82,"l":68.45,"c":68.84,"v":348100},{"d":"2009-10-13","o":68.74,"h":69.08,"l":67.42,"c":67.91,"v":243600},{"d":"2009-10-14","o":69.2,"h":73.41,"l":69.2,"c":73.23,"v":764700},{"d":"2009-10-15","o":72.44,"h":73.5,"l":72.35,"c":73.28,"v":525000},{"d":"2009-10-16","o":72.16,"h":73.04,"l":71.56,"c":72.61,"v":452700},{"d":"2009-10-19","o":72.49,"h":73.44,"l":71.9,"c":72.96,"v":253900},{"d":"2009-10-20","o":72.91,"h":73.37,"l":71.3,"c":71.46,"v":326800},{"d":"2009-10-21","o":70.99,"h":71.73,"l":69.65,"c":69.66,"v":385000},{"d":"2009-10-22","o":69.84,"h":69.9,"l":68.12,"c":68.57,"v":699700},{"d":"2009-10-23","o":68.85,"h":69.14,"l":66.89,"c":67.33,"v":489500},{"d":"2009-10-26","o":67.56,"h":67.84,"l":65.4,"c":65.43,"v":609300},{"d":"2009-10-27","o":65.56,"h":66.32,"l":64,"c":64.94,"v":868100},{"d":"2009-10-28","o":64.75,"h":65.02,"l":62.11,"c":62.48,"v":988100},{"d":"2009-10-29","o":63.14,"h":66.59,"l":63.14,"c":66.34,"v":569400},{"d":"2009-10-30","o":65.6,"h":66.07,"l":62.85,"c":63.49,"v":977000},{"d":"2009-11-02","o":64.23,"h":65.51,"l":62.79,"c":64.73,"v":421100},{"d":"2009-11-03","o":62.05,"h":63.51,"l":61.78,"c":63.4,"v":814000},{"d":"2009-11-04","o":63.88,"h":64.75,"l":62.7,"c":62.94,"v":425000},{"d":"2009-11-05","o":63.61,"h":65.59,"l":63.55,"c":65.47,"v":543600},{"d":"2009-11-06","o":64.32,"h":66.75,"l":64.23,"c":66.12,"v":400200},{"d":"2009-11-09","o":67.25,"h":68.39,"l":67.25,"c":68.36,"v":701800},{"d":"2009-11-10","o":68.08,"h":69.67,"l":67.99,"c":69.34,"v":624500},{"d":"2009-11-11","o":70,"h":71.27,"l":69.8,"c":70.85,"v":1110500},{"d":"2009-11-12","o":70.91,"h":71.11,"l":69.64,"c":69.98,"v":387400},{"d":"2009-11-13","o":70.22,"h":70.65,"l":68.85,"c":69.72,"v":504500},{"d":"2009-11-16","o":70.03,"h":71.94,"l":70.03,"c":70.66,"v":619500},{"d":"2009-11-17","o":70.36,"h":70.9,"l":69.34,"c":69.59,"v":540900},{"d":"2009-11-18","o":69.79,"h":70.11,"l":68.83,"c":69.52,"v":582700},{"d":"2009-11-19","o":68.74,"h":69.02,"l":66.81,"c":67.24,"v":679900},{"d":"2009-11-20","o":66.56,"h":67.16,"l":66.31,"c":67.01,"v":475100},{"d":"2009-11-23","o":68.29,"h":68.82,"l":67.69,"c":68.14,"v":432800},{"d":"2009-11-24","o":68.21,"h":68.21,"l":66.77,"c":67.4,"v":353000},{"d":"2009-11-25","o":67.48,"h":68.08,"l":66.83,"c":67.43,"v":358600},{"d":"2009-11-27","o":64.64,"h":65.68,"l":63.31,"c":64.24,"v":252300},{"d":"2009-11-30","o":64.25,"h":65.39,"l":63.81,"c":65.21,"v":628500},{"d":"2009-12-01","o":65.41,"h":65.7,"l":64.27,"c":65.45,"v":509600},{"d":"2009-12-02","o":65.19,"h":66.56,"l":65.03,"c":65.51,"v":403700},{"d":"2009-12-03","o":65.9,"h":66.91,"l":64.12,"c":64.23,"v":375700},{"d":"2009-12-04","o":65.63,"h":65.71,"l":63.47,"c":64.78,"v":478800},{"d":"2009-12-07","o":64.44,"h":64.53,"l":63.38,"c":63.96,"v":564700},{"d":"2009-12-08","o":63.07,"h":64.46,"l":62.4,"c":64.25,"v":509300},{"d":"2009-12-09","o":63.92,"h":64.04,"l":62.83,"c":63.51,"v":445000},{"d":"2009-12-10","o":64.04,"h":65.08,"l":63.96,"c":65.07,"v":633900},{"d":"2009-12-11","o":65.23,"h":65.44,"l":64.47,"c":64.93,"v":341800},{"d":"2009-12-14","o":65.71,"h":65.71,"l":64.34,"c":64.73,"v":479400},{"d":"2009-12-15","o":64.4,"h":64.83,"l":64.21,"c":64.63,"v":356800},{"d":"2009-12-16","o":64.95,"h":66.21,"l":64.87,"c":66.08,"v":489300},{"d":"2009-12-17","o":65.19,"h":66.22,"l":65.19,"c":65.95,"v":450900},{"d":"2009-12-18","o":66.3,"h":66.85,"l":65.93,"c":66.7,"v":567800},{"d":"2009-12-21","o":67.39,"h":68.08,"l":67.1,"c":67.7,"v":441600},{"d":"2009-12-22","o":68.13,"h":68.63,"l":68.09,"c":68.45,"v":300500},{"d":"2009-12-23","o":68.29,"h":69,"l":67.9,"c":68.88,"v":219100},{"d":"2009-12-24","o":68.99,"h":69.34,"l":68.65,"c":68.99,"v":74700},{"d":"2009-12-28","o":69.26,"h":69.62,"l":67.97,"c":68.07,"v":305700},{"d":"2009-12-29","o":68.09,"h":68.42,"l":67.45,"c":67.46,"v":231100},{"d":"2009-12-30","o":67.16,"h":67.63,"l":66.75,"c":67.26,"v":215100},{"d":"2009-12-31","o":67.25,"h":67.87,"l":67.11,"c":67.35,"v":399800},{"d":"2010-01-04","o":67.96,"h":69.06,"l":67.88,"c":68.88,"v":306100},{"d":"2010-01-05","o":68.78,"h":69.5,"l":68.27,"c":69.43,"v":324600},{"d":"2010-01-06","o":69.21,"h":71.47,"l":69.21,"c":70.79,"v":486200},{"d":"2010-01-07","o":70.45,"h":71.04,"l":69.97,"c":70.47,"v":434000},{"d":"2010-01-08","o":70.04,"h":70.69,"l":69.31,"c":69.82,"v":382800},{"d":"2010-01-11","o":70.24,"h":70.63,"l":69.46,"c":70.29,"v":378100},{"d":"2010-01-12","o":69.54,"h":70.67,"l":68.97,"c":69.77,"v":324000},{"d":"2010-01-13","o":70.34,"h":70.56,"l":69.75,"c":70.52,"v":462000},{"d":"2010-01-14","o":70.19,"h":70.48,"l":69.07,"c":69.22,"v":764400},{"d":"2010-01-15","o":69.1,"h":69.48,"l":67.71,"c":67.76,"v":460800},{"d":"2010-01-19","o":67.76,"h":68.63,"l":67.24,"c":68.3,"v":382400},{"d":"2010-01-20","o":67.61,"h":67.96,"l":66.25,"c":67.13,"v":477500},{"d":"2010-01-21","o":67.07,"h":67.54,"l":65.64,"c":65.95,"v":564300},{"d":"2010-01-22","o":65.84,"h":66.25,"l":65.34,"c":65.85,"v":1070800},{"d":"2010-01-25","o":66.65,"h":67.71,"l":65.85,"c":66.01,"v":965800},{"d":"2010-01-26","o":65.69,"h":65.83,"l":63.11,"c":63.23,"v":800400},{"d":"2010-01-27","o":63.17,"h":64.33,"l":63.06,"c":63.9,"v":1161600},{"d":"2010-01-28","o":64.11,"h":64.28,"l":61.72,"c":61.78,"v":1112300},{"d":"2010-01-29","o":62.19,"h":63.52,"l":60.55,"c":60.57,"v":892100},{"d":"2010-02-01","o":61.12,"h":65.19,"l":60.66,"c":64.12,"v":1236400},{"d":"2010-02-02","o":64.93,"h":66.02,"l":64.58,"c":65.47,"v":683100},{"d":"2010-02-03","o":65.06,"h":66.17,"l":65.04,"c":65.85,"v":578800},{"d":"2010-02-04","o":65.11,"h":65.59,"l":63.34,"c":63.34,"v":644500},{"d":"2010-02-05","o":63.26,"h":63.74,"l":60.91,"c":63.71,"v":540700},{"d":"2010-02-08","o":63.72,"h":64.12,"l":62.46,"c":62.5,"v":482500},{"d":"2010-02-09","o":63.58,"h":63.58,"l":61.94,"c":62.45,"v":577400},{"d":"2010-02-10","o":66.19,"h":69.73,"l":66.15,"c":67.52,"v":1910500},{"d":"2010-02-11","o":67.16,"h":68.33,"l":67.15,"c":67.86,"v":651400},{"d":"2010-02-12","o":66.79,"h":68.76,"l":66.16,"c":68.71,"v":638300},{"d":"2010-02-16","o":69.55,"h":69.92,"l":68.58,"c":69.4,"v":416400},{"d":"2010-02-17","o":69.99,"h":70,"l":69.05,"c":69.77,"v":431700},{"d":"2010-02-18","o":69.7,"h":69.7,"l":68.25,"c":68.42,"v":658100},{"d":"2010-02-19","o":68.16,"h":69.48,"l":68.16,"c":68.89,"v":492000},{"d":"2010-02-22","o":69.41,"h":71.38,"l":68.82,"c":70.87,"v":752800},{"d":"2010-02-23","o":70.79,"h":71.38,"l":69.7,"c":70.34,"v":818000},{"d":"2010-02-24","o":70.41,"h":71.01,"l":70.13,"c":70.71,"v":314500},{"d":"2010-02-25","o":69.83,"h":70.73,"l":69.28,"c":70.62,"v":306100},{"d":"2010-02-26","o":70.54,"h":71.33,"l":69.93,"c":71.13,"v":353100},{"d":"2010-03-01","o":71.15,"h":72.29,"l":71,"c":72.21,"v":469200},{"d":"2010-03-02","o":72.31,"h":74.29,"l":72.27,"c":73.93,"v":686100},{"d":"2010-03-03","o":73.89,"h":75.51,"l":73.42,"c":74.48,"v":698000},{"d":"2010-03-04","o":74.51,"h":77.35,"l":74.49,"c":76.8,"v":995400},{"d":"2010-03-05","o":77.69,"h":78.08,"l":76.37,"c":77.95,"v":758200},{"d":"2010-03-08","o":77.74,"h":78.39,"l":77.38,"c":77.46,"v":494200},{"d":"2010-03-09","o":77.15,"h":77.76,"l":76.58,"c":76.93,"v":504300},{"d":"2010-03-10","o":76.81,"h":77.22,"l":76.11,"c":76.78,"v":711300},{"d":"2010-03-11","o":76.4,"h":76.99,"l":75.59,"c":76.93,"v":451200},{"d":"2010-03-12","o":77.32,"h":78.06,"l":76.96,"c":78.04,"v":450000},{"d":"2010-03-15","o":77.97,"h":78.67,"l":75.86,"c":76.82,"v":574700},{"d":"2010-03-16","o":76.77,"h":77.83,"l":76.19,"c":77.73,"v":382700},{"d":"2010-03-17","o":78.09,"h":79.79,"l":77.98,"c":79.05,"v":619300},{"d":"2010-03-18","o":79.2,"h":79.58,"l":78.72,"c":79.36,"v":351400},{"d":"2010-03-19","o":78.72,"h":81.08,"l":78.7,"c":78.72,"v":695200},{"d":"2010-03-22","o":78.01,"h":79.69,"l":77.78,"c":79.61,"v":512800},{"d":"2010-03-23","o":79.6,"h":80.61,"l":79.28,"c":80.46,"v":398400},{"d":"2010-03-24","o":79.96,"h":81.05,"l":79.84,"c":80.12,"v":685400},{"d":"2010-03-25","o":80.98,"h":81.43,"l":79.76,"c":79.81,"v":513300},{"d":"2010-03-26","o":80.24,"h":81.25,"l":79.85,"c":80.77,"v":583600},{"d":"2010-03-29","o":80.93,"h":81.2,"l":80.06,"c":80.7,"v":411300},{"d":"2010-03-30","o":80.91,"h":81.07,"l":79.55,"c":79.77,"v":463700},{"d":"2010-03-31","o":79.71,"h":80.02,"l":78.78,"c":79,"v":441100},{"d":"2010-04-01","o":79.97,"h":81.29,"l":79.92,"c":81.26,"v":697100},{"d":"2010-04-05","o":81.77,"h":82.81,"l":81.34,"c":82.47,"v":403600},{"d":"2010-04-06","o":81.85,"h":83.68,"l":80.89,"c":83.68,"v":651600},{"d":"2010-04-07","o":83.29,"h":83.6,"l":81.83,"c":82.53,"v":480800},{"d":"2010-04-08","o":82,"h":82.09,"l":80.84,"c":81.1,"v":584100},{"d":"2010-04-09","o":81.3,"h":81.44,"l":80.27,"c":81.29,"v":459800},{"d":"2010-04-12","o":81.6,"h":81.6,"l":80.06,"c":80.44,"v":467700},{"d":"2010-04-13","o":80.41,"h":81.43,"l":80.08,"c":81.22,"v":251000},{"d":"2010-04-14","o":81.88,"h":82.94,"l":80.97,"c":82.9,"v":604000},{"d":"2010-04-15","o":82.44,"h":84.13,"l":82.33,"c":84,"v":373400},{"d":"2010-04-16","o":83.81,"h":84.6,"l":81.47,"c":82.79,"v":692000},{"d":"2010-04-19","o":82.19,"h":83.85,"l":81.45,"c":82.29,"v":443100},{"d":"2010-04-20","o":82.76,"h":83.34,"l":82.12,"c":83.17,"v":328000},{"d":"2010-04-21","o":83.46,"h":84.22,"l":82.87,"c":83.8,"v":414800},{"d":"2010-04-22","o":82.91,"h":84.79,"l":82.27,"c":84.58,"v":402800},{"d":"2010-04-23","o":84.97,"h":85.55,"l":84.47,"c":85.39,"v":367800},{"d":"2010-04-26","o":85.29,"h":85.46,"l":82.54,"c":82.54,"v":741200},{"d":"2010-04-27","o":81.81,"h":82.87,"l":79.51,"c":81.3,"v":953700},{"d":"2010-04-28","o":82.72,"h":84.32,"l":82.39,"c":83.42,"v":648300},{"d":"2010-04-29","o":84.14,"h":88.01,"l":83.91,"c":87.05,"v":558700},{"d":"2010-04-30","o":86.99,"h":86.99,"l":84.18,"c":84.18,"v":657900},{"d":"2010-05-03","o":84.24,"h":85.66,"l":83.5,"c":85.33,"v":746400},{"d":"2010-05-04","o":83.98,"h":84.39,"l":82.8,"c":83.76,"v":548900},{"d":"2010-05-05","o":82.87,"h":83.79,"l":80.92,"c":81.07,"v":731100},{"d":"2010-05-06","o":80.93,"h":82.15,"l":73.2,"c":77.8,"v":1089100},{"d":"2010-05-07","o":77.67,"h":77.74,"l":73.77,"c":74.09,"v":893600},{"d":"2010-05-10","o":77.95,"h":79.95,"l":77.42,"c":79.89,"v":702100},{"d":"2010-05-11","o":78.6,"h":80.19,"l":78.6,"c":79.01,"v":331100},{"d":"2010-05-12","o":79.57,"h":81.08,"l":79,"c":80.99,"v":331100},{"d":"2010-05-13","o":80.54,"h":81.44,"l":79.84,"c":79.84,"v":265700},{"d":"2010-05-14","o":79.19,"h":79.19,"l":76.45,"c":77.12,"v":319000},{"d":"2010-05-17","o":77.43,"h":78.29,"l":75.08,"c":76.94,"v":376800},{"d":"2010-05-18","o":77.91,"h":78.33,"l":74.01,"c":74.27,"v":461600},{"d":"2010-05-19","o":73.81,"h":75.41,"l":73.2,"c":75.01,"v":601600},{"d":"2010-05-20","o":73.35,"h":73.84,"l":71.22,"c":71.29,"v":536400},{"d":"2010-05-21","o":69.88,"h":73.1,"l":69.11,"c":72.89,"v":516900},{"d":"2010-05-24","o":72.4,"h":72.68,"l":70,"c":70.04,"v":414900},{"d":"2010-05-25","o":68.86,"h":69.5,"l":66.8,"c":69.4,"v":745100},{"d":"2010-05-26","o":69.95,"h":71.14,"l":69.2,"c":69.62,"v":434600},{"d":"2010-05-27","o":70.86,"h":73.71,"l":70.59,"c":73.68,"v":600600},{"d":"2010-05-28","o":73.35,"h":73.51,"l":71.36,"c":71.65,"v":578400},{"d":"2010-06-01","o":70.98,"h":71.51,"l":68.63,"c":68.74,"v":663200},{"d":"2010-06-02","o":69.12,"h":71.13,"l":68.32,"c":71.05,"v":520700},{"d":"2010-06-03","o":70.76,"h":71.79,"l":70.32,"c":71.03,"v":358200},{"d":"2010-06-04","o":69.16,"h":70.37,"l":68.06,"c":68.19,"v":436600},{"d":"2010-06-07","o":68.6,"h":69.58,"l":66.05,"c":66.07,"v":583600},{"d":"2010-06-08","o":66.07,"h":66.85,"l":64.57,"c":66.59,"v":419500},{"d":"2010-06-09","o":66.87,"h":67.65,"l":65.05,"c":65.36,"v":382200},{"d":"2010-06-10","o":66.72,"h":68.18,"l":65.92,"c":68.05,"v":433500},{"d":"2010-06-11","o":67.35,"h":68.61,"l":67.15,"c":68.53,"v":328700},{"d":"2010-06-14","o":69.45,"h":70.2,"l":67.25,"c":67.4,"v":728800},{"d":"2010-06-15","o":68,"h":69.3,"l":67.68,"c":69.1,"v":442200},{"d":"2010-06-16","o":68.23,"h":70.31,"l":68.23,"c":70.14,"v":636800},{"d":"2010-06-17","o":70.55,"h":70.74,"l":69.15,"c":70.17,"v":697000},{"d":"2010-06-18","o":70.3,"h":70.3,"l":69.47,"c":69.75,"v":419700},{"d":"2010-06-21","o":70.65,"h":71.11,"l":70.13,"c":70.6,"v":686600},{"d":"2010-06-22","o":70.54,"h":71,"l":69,"c":69.09,"v":377900},{"d":"2010-06-23","o":69.07,"h":69.2,"l":67.63,"c":68.24,"v":346200},{"d":"2010-06-24","o":67.86,"h":67.86,"l":64.92,"c":65.25,"v":807200},{"d":"2010-06-25","o":65.57,"h":67.25,"l":65.15,"c":66.92,"v":431400},{"d":"2010-06-28","o":66.79,"h":67.12,"l":65.86,"c":65.93,"v":291600},{"d":"2010-06-29","o":64.32,"h":65.34,"l":61.41,"c":61.79,"v":867600},{"d":"2010-06-30","o":61.5,"h":61.75,"l":60.39,"c":60.77,"v":871500},{"d":"2010-07-01","o":60.49,"h":61.63,"l":58.08,"c":59.7,"v":1028600},{"d":"2010-07-02","o":61.36,"h":61.36,"l":59.42,"c":60.41,"v":841200},{"d":"2010-07-06","o":61.15,"h":62.05,"l":59.11,"c":59.96,"v":848900},{"d":"2010-07-07","o":59.97,"h":62.77,"l":59.85,"c":62.59,"v":507500},{"d":"2010-07-08","o":63.04,"h":64.6,"l":62.73,"c":64.38,"v":809100},{"d":"2010-07-09","o":64.41,"h":65.96,"l":64.03,"c":65.68,"v":457000},{"d":"2010-07-12","o":65.35,"h":65.98,"l":64.39,"c":65.01,"v":253000},{"d":"2010-07-13","o":65.9,"h":67.46,"l":65.9,"c":67.07,"v":707400},{"d":"2010-07-14","o":66.92,"h":66.96,"l":65.56,"c":66.23,"v":599500},{"d":"2010-07-15","o":66.46,"h":66.46,"l":63.4,"c":64.91,"v":848900},{"d":"2010-07-16","o":64.25,"h":64.34,"l":62.52,"c":62.67,"v":704800},{"d":"2010-07-19","o":63.11,"h":63.11,"l":61.43,"c":62.2,"v":443800},{"d":"2010-07-20","o":61.11,"h":62.95,"l":60.78,"c":62.91,"v":522200},{"d":"2010-07-21","o":63.25,"h":63.6,"l":61.14,"c":61.35,"v":483800},{"d":"2010-07-22","o":62.32,"h":64.4,"l":62.32,"c":64.1,"v":479000},{"d":"2010-07-23","o":63.98,"h":65.96,"l":63.48,"c":65.95,"v":800200},{"d":"2010-07-26","o":66.2,"h":69.67,"l":66.05,"c":69.12,"v":1000300},{"d":"2010-07-27","o":69.92,"h":73.89,"l":69.35,"c":73.35,"v":2038400},{"d":"2010-07-28","o":72.71,"h":73.91,"l":71.91,"c":72.29,"v":884800},{"d":"2010-07-29","o":72.85,"h":74.26,"l":70.81,"c":71.52,"v":889400},{"d":"2010-07-30","o":70.27,"h":71.42,"l":70.14,"c":70.83,"v":820000},{"d":"2010-08-02","o":72.26,"h":73.39,"l":71.45,"c":72.86,"v":750100},{"d":"2010-08-03","o":72.43,"h":72.83,"l":71.65,"c":72.34,"v":526400},{"d":"2010-08-04","o":72.54,"h":73.24,"l":71.58,"c":73.15,"v":620200},{"d":"2010-08-05","o":72.74,"h":73.13,"l":72.08,"c":72.97,"v":625700},{"d":"2010-08-06","o":71.88,"h":73.29,"l":71.21,"c":72.38,"v":452500},{"d":"2010-08-09","o":72.72,"h":73.94,"l":72.17,"c":73.54,"v":262000},{"d":"2010-08-10","o":72.6,"h":72.76,"l":71.18,"c":71.82,"v":605000},{"d":"2010-08-11","o":70.24,"h":70.24,"l":68.4,"c":68.96,"v":917600},{"d":"2010-08-12","o":67.99,"h":68.89,"l":67.78,"c":68.63,"v":276800},{"d":"2010-08-13","o":68.37,"h":68.96,"l":68.18,"c":68.25,"v":324600},{"d":"2010-08-16","o":67.79,"h":69.02,"l":67.72,"c":68.14,"v":239500},{"d":"2010-08-17","o":68.7,"h":69.98,"l":68.4,"c":69.44,"v":348100},{"d":"2010-08-18","o":69.72,"h":69.72,"l":68.41,"c":69.1,"v":1495900},{"d":"2010-08-19","o":68.68,"h":69.1,"l":67.46,"c":68.02,"v":385700},{"d":"2010-08-20","o":67.78,"h":68.41,"l":66.82,"c":68.21,"v":291800},{"d":"2010-08-23","o":68.55,"h":68.56,"l":67.04,"c":67.11,"v":347000},{"d":"2010-08-24","o":66.49,"h":66.49,"l":64.58,"c":65.13,"v":611600},{"d":"2010-08-25","o":64.76,"h":65.49,"l":63.32,"c":65.11,"v":617300},{"d":"2010-08-26","o":65.4,"h":66.75,"l":65.4,"c":65.76,"v":588400},{"d":"2010-08-27","o":66.39,"h":67.16,"l":65.14,"c":67,"v":494800},{"d":"2010-08-30","o":66.66,"h":66.76,"l":64.78,"c":64.81,"v":438200},{"d":"2010-08-31","o":64.68,"h":65.17,"l":63.93,"c":64.21,"v":711100},{"d":"2010-09-01","o":65.24,"h":68.31,"l":65.24,"c":68.16,"v":411700},{"d":"2010-09-02","o":67.75,"h":69.46,"l":67.75,"c":69.39,"v":441400},{"d":"2010-09-03","o":70.26,"h":71.91,"l":69.78,"c":71.75,"v":494200},{"d":"2010-09-07","o":71.3,"h":71.93,"l":70.31,"c":71.41,"v":599100},{"d":"2010-09-08","o":71.5,"h":72.81,"l":71.5,"c":72.09,"v":287300},{"d":"2010-09-09","o":72.98,"h":73.39,"l":71.78,"c":72.44,"v":323500},{"d":"2010-09-10","o":72.49,"h":73.14,"l":72.29,"c":72.86,"v":229000},{"d":"2010-09-13","o":73.66,"h":76.31,"l":73.66,"c":76.16,"v":587800},{"d":"2010-09-14","o":76.16,"h":76.88,"l":75.7,"c":75.95,"v":430500},{"d":"2010-09-15","o":75.49,"h":77.13,"l":75.22,"c":76.94,"v":326100},{"d":"2010-09-16","o":76.81,"h":77.81,"l":76.6,"c":76.75,"v":356400},{"d":"2010-09-17","o":77.17,"h":78.1,"l":76.82,"c":78,"v":461300},{"d":"2010-09-20","o":78.15,"h":80.06,"l":77.85,"c":79.84,"v":367900},{"d":"2010-09-21","o":79.92,"h":80.15,"l":77.42,"c":77.54,"v":552200},{"d":"2010-09-22","o":77.4,"h":77.89,"l":75.55,"c":76.15,"v":416900},{"d":"2010-09-23","o":75.64,"h":76.58,"l":74.98,"c":75.1,"v":293100},{"d":"2010-09-24","o":76.23,"h":79.16,"l":76.23,"c":78.95,"v":340300},{"d":"2010-09-27","o":78.69,"h":79.19,"l":77.39,"c":77.71,"v":544600},{"d":"2010-09-28","o":77.93,"h":79.29,"l":76.95,"c":78.97,"v":387700},{"d":"2010-09-29","o":78.76,"h":79.36,"l":77.42,"c":77.49,"v":506600},{"d":"2010-09-30","o":77.96,"h":78.49,"l":76.38,"c":78.01,"v":807400},{"d":"2010-10-01","o":79.16,"h":80.12,"l":77.93,"c":79.74,"v":598400},{"d":"2010-10-04","o":79.58,"h":80,"l":78.33,"c":79.07,"v":377600},{"d":"2010-10-05","o":81.2,"h":83.38,"l":80.09,"c":82.55,"v":901000},{"d":"2010-10-06","o":82.44,"h":82.68,"l":81.53,"c":82.43,"v":581300},{"d":"2010-10-07","o":82.72,"h":84.04,"l":82.57,"c":83,"v":480800},{"d":"2010-10-08","o":83.17,"h":83.59,"l":82.33,"c":83.12,"v":380000},{"d":"2010-10-11","o":83.59,"h":84.6,"l":83.13,"c":83.55,"v":274800},{"d":"2010-10-12","o":83.48,"h":84.99,"l":83.12,"c":84.34,"v":392500},{"d":"2010-10-13","o":84.9,"h":87.96,"l":84.6,"c":86.26,"v":605700},{"d":"2010-10-14","o":86.22,"h":86.93,"l":84.86,"c":85.42,"v":352500},{"d":"2010-10-15","o":86.18,"h":86.48,"l":84.61,"c":85.78,"v":560300},{"d":"2010-10-18","o":85.74,"h":86.66,"l":85.74,"c":86.51,"v":251900},{"d":"2010-10-19","o":85.21,"h":86,"l":82.85,"c":83.26,"v":522000},{"d":"2010-10-20","o":83.69,"h":85.48,"l":83.69,"c":84.48,"v":352100},{"d":"2010-10-21","o":84.94,"h":85.59,"l":83.07,"c":83.7,"v":303600},{"d":"2010-10-22","o":84.08,"h":85.43,"l":84.02,"c":85.17,"v":351500},{"d":"2010-10-25","o":86.97,"h":87.98,"l":84.12,"c":84.84,"v":622700},{"d":"2010-10-26","o":84.5,"h":85.97,"l":83.94,"c":85.04,"v":816600},{"d":"2010-10-27","o":84.65,"h":87.48,"l":84.44,"c":87.2,"v":459500},{"d":"2010-10-28","o":87.7,"h":88.1,"l":86.48,"c":87.74,"v":632100},{"d":"2010-10-29","o":87.53,"h":87.99,"l":85.06,"c":85.61,"v":716200},{"d":"2010-11-01","o":86.22,"h":87.16,"l":85.7,"c":86.74,"v":512400},{"d":"2010-11-02","o":87.76,"h":88.35,"l":87.4,"c":87.6,"v":324800},{"d":"2010-11-03","o":87.65,"h":89.16,"l":87.23,"c":89.1,"v":370600},{"d":"2010-11-04","o":90.44,"h":92.1,"l":89.73,"c":91.55,"v":740700},{"d":"2010-11-05","o":91.46,"h":92.04,"l":90.43,"c":90.96,"v":693700},{"d":"2010-11-08","o":90.62,"h":91.23,"l":89.78,"c":90.87,"v":434100},{"d":"2010-11-09","o":91.14,"h":91.42,"l":88.93,"c":89.36,"v":425000},{"d":"2010-11-10","o":89.38,"h":91.19,"l":88.95,"c":90.76,"v":504600},{"d":"2010-11-11","o":89.96,"h":90.53,"l":89.37,"c":89.92,"v":292700},{"d":"2010-11-12","o":89.27,"h":89.7,"l":86.56,"c":87.28,"v":456800},{"d":"2010-11-15","o":87.66,"h":89.28,"l":87.54,"c":87.8,"v":379400},{"d":"2010-11-16","o":86.81,"h":87.89,"l":84.87,"c":85.22,"v":443000},{"d":"2010-11-17","o":85.3,"h":85.75,"l":84.65,"c":85.57,"v":434700},{"d":"2010-11-18","o":86.79,"h":89.1,"l":86.5,"c":88.7,"v":508400},{"d":"2010-11-19","o":88.32,"h":89.66,"l":87.71,"c":89.66,"v":356400},{"d":"2010-11-22","o":89.32,"h":90.2,"l":88.81,"c":89.61,"v":561700},{"d":"2010-11-23","o":88.56,"h":88.77,"l":86.49,"c":87.12,"v":680300},{"d":"2010-11-24","o":87.56,"h":90.2,"l":87.56,"c":90.12,"v":388200},{"d":"2010-11-26","o":89.26,"h":90.18,"l":89.15,"c":89.45,"v":103100},{"d":"2010-11-29","o":89,"h":89.48,"l":87.78,"c":89.27,"v":347900},{"d":"2010-11-30","o":88.01,"h":88.95,"l":87.16,"c":87.41,"v":820300},{"d":"2010-12-01","o":89.45,"h":90.7,"l":88.46,"c":90.41,"v":622000},{"d":"2010-12-02","o":90.67,"h":93.66,"l":90.67,"c":93.44,"v":470000},{"d":"2010-12-03","o":92.58,"h":94.41,"l":92.22,"c":94.09,"v":359600},{"d":"2010-12-06","o":94.01,"h":94.7,"l":93.21,"c":94.57,"v":354500},{"d":"2010-12-07","o":96.01,"h":97.95,"l":94.53,"c":95.05,"v":422100},{"d":"2010-12-08","o":95.25,"h":96.11,"l":95.25,"c":96.02,"v":285800},{"d":"2010-12-09","o":96.69,"h":96.87,"l":95.21,"c":96.86,"v":414100},{"d":"2010-12-10","o":97.24,"h":99.08,"l":95.98,"c":98.5,"v":686000},{"d":"2010-12-13","o":98.98,"h":98.98,"l":96.42,"c":96.7,"v":716700},{"d":"2010-12-14","o":96.99,"h":97.12,"l":95.51,"c":95.82,"v":398800},{"d":"2010-12-15","o":95.77,"h":99.06,"l":95.7,"c":96.78,"v":488500},{"d":"2010-12-16","o":96.94,"h":98.59,"l":96.45,"c":98.53,"v":357300},{"d":"2010-12-17","o":98.6,"h":99.84,"l":98.33,"c":99.26,"v":820600},{"d":"2010-12-20","o":99.56,"h":99.84,"l":98.65,"c":99.4,"v":558800},{"d":"2010-12-21","o":99.87,"h":101.98,"l":99.75,"c":101.86,"v":449100},{"d":"2010-12-22","o":101.89,"h":102.06,"l":100.38,"c":101.14,"v":374700},{"d":"2010-12-23","o":101.16,"h":101.27,"l":99.36,"c":99.81,"v":377500},{"d":"2010-12-27","o":99.35,"h":100.08,"l":98.84,"c":100.08,"v":246500},{"d":"2010-12-28","o":100.35,"h":100.51,"l":99.38,"c":99.74,"v":133000},{"d":"2010-12-29","o":99.9,"h":100.34,"l":99.04,"c":99.71,"v":163700},{"d":"2010-12-30","o":99.81,"h":100.18,"l":98.66,"c":98.78,"v":234300},{"d":"2010-12-31","o":98.83,"h":100.05,"l":98.36,"c":99.22,"v":277600},{"d":"2011-01-03","o":100.32,"h":102.67,"l":100.32,"c":100.68,"v":576100},{"d":"2011-01-04","o":100.74,"h":101.07,"l":98.43,"c":99.02,"v":282500},{"d":"2011-01-05","o":98.78,"h":99.65,"l":98.78,"c":99.25,"v":315600},{"d":"2011-01-06","o":99.71,"h":100.15,"l":99.18,"c":100,"v":413300},{"d":"2011-01-07","o":100.29,"h":101.29,"l":98.68,"c":99.59,"v":288200},{"d":"2011-01-10","o":99.28,"h":103.55,"l":99.28,"c":103.25,"v":423200},{"d":"2011-01-11","o":103.87,"h":104.38,"l":102.21,"c":102.79,"v":244000},{"d":"2011-01-12","o":103.63,"h":104.54,"l":101.8,"c":104.52,"v":275100},{"d":"2011-01-13","o":104.71,"h":106.82,"l":104.02,"c":105.87,"v":647800},{"d":"2011-01-14","o":105.46,"h":105.75,"l":104.4,"c":104.77,"v":483300},{"d":"2011-01-18","o":104.75,"h":104.93,"l":101.51,"c":103.98,"v":629300},{"d":"2011-01-19","o":104.15,"h":104.3,"l":101.71,"c":102.12,"v":1028300},{"d":"2011-01-20","o":101.9,"h":102.51,"l":99.21,"c":100.19,"v":647200},{"d":"2011-01-21","o":100.34,"h":101.76,"l":100.02,"c":100.45,"v":577600},{"d":"2011-01-24","o":100.45,"h":101.61,"l":100.45,"c":100.96,"v":416100},{"d":"2011-01-25","o":100.65,"h":100.65,"l":97.96,"c":99.63,"v":624400},{"d":"2011-01-26","o":99.73,"h":102.49,"l":99.6,"c":101.37,"v":517800},{"d":"2011-01-27","o":101.52,"h":104.76,"l":101.49,"c":104.58,"v":359400},{"d":"2011-01-28","o":104.96,"h":105.9,"l":100.76,"c":101.77,"v":486500},{"d":"2011-01-31","o":102.06,"h":103.02,"l":101.38,"c":101.83,"v":410800},{"d":"2011-02-01","o":102.68,"h":103.35,"l":99.71,"c":100.01,"v":1081500},{"d":"2011-02-02","o":99.87,"h":102.17,"l":99,"c":100.41,"v":490700},{"d":"2011-02-03","o":99.8,"h":99.84,"l":96.9,"c":99.02,"v":481600},{"d":"2011-02-04","o":99.02,"h":100.44,"l":98.72,"c":99.75,"v":409400},{"d":"2011-02-07","o":99.95,"h":102.78,"l":99.95,"c":101.83,"v":358800},{"d":"2011-02-08","o":101.83,"h":102.35,"l":100.89,"c":101.16,"v":289500},{"d":"2011-02-09","o":101.01,"h":102.45,"l":100.66,"c":101.52,"v":346500},{"d":"2011-02-10","o":101.11,"h":104.82,"l":100.52,"c":104.49,"v":463400},{"d":"2011-02-11","o":104.02,"h":108.77,"l":104.02,"c":108.6,"v":624200},{"d":"2011-02-14","o":108.33,"h":110.34,"l":107.8,"c":110.13,"v":552500},{"d":"2011-02-15","o":109.2,"h":110.79,"l":109.2,"c":109.7,"v":579700},{"d":"2011-02-16","o":109.92,"h":112.86,"l":109.56,"c":111.9,"v":644600},{"d":"2011-02-17","o":111.22,"h":111.8,"l":110.96,"c":111.39,"v":474400},{"d":"2011-02-18","o":111.54,"h":112.41,"l":111.05,"c":112.2,"v":219900},{"d":"2011-02-22","o":109.97,"h":112.18,"l":107.2,"c":107.22,"v":721600},{"d":"2011-02-23","o":107.6,"h":108.05,"l":102.14,"c":104.3,"v":590900},{"d":"2011-02-24","o":104.79,"h":106.11,"l":102.65,"c":104.61,"v":438900},{"d":"2011-02-25","o":105.51,"h":107.35,"l":105.43,"c":107,"v":291200},{"d":"2011-02-28","o":107,"h":108.16,"l":105.5,"c":106.75,"v":222000},{"d":"2011-03-01","o":106.73,"h":107.19,"l":103.7,"c":103.76,"v":260800},{"d":"2011-03-02","o":103.51,"h":105.63,"l":103.32,"c":104.47,"v":235900},{"d":"2011-03-03","o":106.18,"h":109.36,"l":105.98,"c":109.28,"v":376300},{"d":"2011-03-04","o":106.13,"h":109.77,"l":106.13,"c":107.42,"v":357700},{"d":"2011-03-07","o":107.64,"h":108.86,"l":104.18,"c":104.95,"v":221700},{"d":"2011-03-08","o":105.07,"h":107.22,"l":103.94,"c":106.64,"v":232700},{"d":"2011-03-09","o":106.61,"h":107.59,"l":105.82,"c":107.14,"v":230800},{"d":"2011-03-10","o":105.19,"h":105.49,"l":103.79,"c":104.03,"v":330200},{"d":"2011-03-11","o":103.17,"h":105.32,"l":102.59,"c":105,"v":203800},{"d":"2011-03-14","o":103.99,"h":104.87,"l":101.89,"c":102.75,"v":221700},{"d":"2011-03-15","o":102.19,"h":102.19,"l":98.01,"c":100.7,"v":534800},{"d":"2011-03-16","o":100.41,"h":100.84,"l":97.22,"c":98.41,"v":486000},{"d":"2011-03-17","o":100.27,"h":101.24,"l":98.06,"c":98.57,"v":379500},{"d":"2011-03-18","o":99.93,"h":101.06,"l":99.15,"c":100.17,"v":392600},{"d":"2011-03-21","o":101.81,"h":103.93,"l":101.44,"c":103.31,"v":472500},{"d":"2011-03-22","o":103.54,"h":105.35,"l":103.21,"c":105.1,"v":453900},{"d":"2011-03-23","o":104.52,"h":105.46,"l":102.65,"c":105.24,"v":363700},{"d":"2011-03-24","o":105.83,"h":106.47,"l":104.03,"c":106.24,"v":317800},{"d":"2011-03-25","o":106.52,"h":107.68,"l":105.55,"c":105.79,"v":342400},{"d":"2011-03-28","o":106.2,"h":106.56,"l":105.43,"c":105.64,"v":204100},{"d":"2011-03-29","o":105.61,"h":106.79,"l":104.27,"c":106.28,"v":269900},{"d":"2011-03-30","o":107.22,"h":108.81,"l":106.96,"c":108.44,"v":229000},{"d":"2011-03-31","o":108,"h":109.69,"l":107.69,"c":109.37,"v":373300},{"d":"2011-04-01","o":109.88,"h":111.92,"l":108.8,"c":110.85,"v":421300},{"d":"2011-04-04","o":110.93,"h":112.35,"l":110.93,"c":112.06,"v":267800},{"d":"2011-04-05","o":111.53,"h":112.47,"l":110.89,"c":111.58,"v":250300},{"d":"2011-04-06","o":112.56,"h":112.56,"l":109.99,"c":111.7,"v":324000},{"d":"2011-04-07","o":111.45,"h":112.98,"l":110.92,"c":111.81,"v":277700},{"d":"2011-04-08","o":112.76,"h":113,"l":108.99,"c":109.74,"v":399700},{"d":"2011-04-11","o":108.66,"h":110.04,"l":105.69,"c":105.75,"v":633000},{"d":"2011-04-12","o":105.36,"h":106.2,"l":103.62,"c":103.68,"v":556900},{"d":"2011-04-13","o":104.13,"h":104.74,"l":102.42,"c":103.71,"v":770100},{"d":"2011-04-14","o":103.1,"h":103.99,"l":102.32,"c":102.54,"v":620900},{"d":"2011-04-15","o":103,"h":104.78,"l":102.59,"c":104.41,"v":707300},{"d":"2011-04-18","o":102.84,"h":102.85,"l":100.55,"c":101.82,"v":787600},{"d":"2011-04-19","o":102.31,"h":102.99,"l":100.78,"c":101.45,"v":468800},{"d":"2011-04-20","o":103.46,"h":104.11,"l":102.8,"c":103.26,"v":461000},{"d":"2011-04-21","o":104.18,"h":106.51,"l":103.51,"c":106.15,"v":425600},{"d":"2011-04-25","o":105.73,"h":105.73,"l":103.69,"c":105.16,"v":288300},{"d":"2011-04-26","o":106,"h":111.21,"l":106,"c":110.13,"v":1002200},{"d":"2011-04-27","o":110.18,"h":110.83,"l":107.44,"c":109.3,"v":675900},{"d":"2011-04-28","o":109.04,"h":111.27,"l":108.73,"c":109.47,"v":567200},{"d":"2011-04-29","o":109.41,"h":109.66,"l":108.71,"c":109.08,"v":327000},{"d":"2011-05-02","o":109.96,"h":110.69,"l":108.34,"c":108.6,"v":344800},{"d":"2011-05-03","o":108.26,"h":108.59,"l":105.14,"c":106.22,"v":412200},{"d":"2011-05-04","o":106.31,"h":106.59,"l":103.8,"c":105.02,"v":357400},{"d":"2011-05-05","o":103.91,"h":106.05,"l":103.19,"c":104.24,"v":258700},{"d":"2011-05-06","o":106,"h":106.94,"l":103.95,"c":104.72,"v":252000},{"d":"2011-05-09","o":104.7,"h":105.73,"l":103.91,"c":105.31,"v":230000},{"d":"2011-05-10","o":105.77,"h":107.58,"l":105.72,"c":107.04,"v":313800},{"d":"2011-05-11","o":106.54,"h":107.41,"l":104.14,"c":105.31,"v":286100},{"d":"2011-05-12","o":104.85,"h":106.72,"l":103.54,"c":106.25,"v":260000},{"d":"2011-05-13","o":106.33,"h":106.33,"l":103.94,"c":104.11,"v":236600},{"d":"2011-05-16","o":103.58,"h":104.88,"l":102.51,"c":102.66,"v":241900},{"d":"2011-05-17","o":101.96,"h":102.36,"l":99.96,"c":101.31,"v":372400},{"d":"2011-05-18","o":101.52,"h":103.2,"l":100.66,"c":103,"v":294800},{"d":"2011-05-19","o":103.63,"h":105.61,"l":103.29,"c":105.6,"v":868900},{"d":"2011-05-20","o":104.96,"h":105.86,"l":104.2,"c":104.66,"v":570300},{"d":"2011-05-23","o":103.62,"h":103.93,"l":102.51,"c":103.57,"v":603100},{"d":"2011-05-24","o":103.74,"h":104.13,"l":103.07,"c":103.52,"v":474200},{"d":"2011-05-25","o":103.07,"h":105.02,"l":102.62,"c":103.58,"v":457300},{"d":"2011-05-26","o":103,"h":104.02,"l":101.77,"c":103.63,"v":398400},{"d":"2011-05-27","o":104.12,"h":105.34,"l":103.37,"c":104.93,"v":285200},{"d":"2011-05-31","o":105.98,"h":106.52,"l":104.46,"c":105.73,"v":425000},{"d":"2011-06-01","o":104.39,"h":105.7,"l":99.65,"c":99.85,"v":598500},{"d":"2011-06-02","o":99.72,"h":100.9,"l":98.92,"c":100.2,"v":480300},{"d":"2011-06-03","o":99.27,"h":99.27,"l":97.57,"c":98.07,"v":473800},{"d":"2011-06-06","o":97.47,"h":98.73,"l":93.7,"c":94.22,"v":628300},{"d":"2011-06-07","o":94.77,"h":95.77,"l":93.9,"c":94.63,"v":469900},{"d":"2011-06-08","o":94.59,"h":95.29,"l":94.16,"c":94.59,"v":554600},{"d":"2011-06-09","o":94.63,"h":96.77,"l":94.44,"c":96.04,"v":704000},{"d":"2011-06-10","o":95.85,"h":96.68,"l":94.78,"c":96.04,"v":645500},{"d":"2011-06-13","o":96.08,"h":96.31,"l":94.9,"c":95.52,"v":545800},{"d":"2011-06-14","o":96.93,"h":98.37,"l":96.37,"c":97.92,"v":521500},{"d":"2011-06-15","o":96.55,"h":97.82,"l":95.24,"c":95.98,"v":613900},{"d":"2011-06-16","o":96,"h":97.05,"l":93.38,"c":95.25,"v":641300},{"d":"2011-06-17","o":96.54,"h":97.72,"l":95.7,"c":96.06,"v":560700},{"d":"2011-06-20","o":95.76,"h":97.69,"l":95.36,"c":96.44,"v":394100},{"d":"2011-06-21","o":97.01,"h":100.14,"l":96.75,"c":100.01,"v":533900},{"d":"2011-06-22","o":99.16,"h":100.21,"l":98.4,"c":98.53,"v":501400},{"d":"2011-06-23","o":97.14,"h":98.62,"l":95.19,"c":98.54,"v":424600},{"d":"2011-06-24","o":98.52,"h":98.9,"l":95.77,"c":96.11,"v":481900},{"d":"2011-06-27","o":95.94,"h":98.02,"l":95.35,"c":97.59,"v":350800},{"d":"2011-06-28","o":97.73,"h":99.81,"l":97.73,"c":99.43,"v":312400},{"d":"2011-06-29","o":100,"h":101.83,"l":99.82,"c":101.03,"v":476500},{"d":"2011-06-30","o":101.3,"h":102.01,"l":100.3,"c":101.45,"v":314300},{"d":"2011-07-01","o":101.68,"h":104.3,"l":101.45,"c":104.2,"v":474000},{"d":"2011-07-05","o":103.61,"h":104.34,"l":102.21,"c":103.94,"v":456300},{"d":"2011-07-06","o":103.49,"h":104.98,"l":102.28,"c":104.62,"v":419300},{"d":"2011-07-07","o":105.8,"h":109.67,"l":105.77,"c":108.51,"v":746600},{"d":"2011-07-08","o":106.45,"h":106.6,"l":104.63,"c":105.98,"v":513100},{"d":"2011-07-11","o":103.86,"h":104.23,"l":101.4,"c":101.71,"v":398000},{"d":"2011-07-12","o":101.4,"h":103.09,"l":100.63,"c":100.84,"v":469700},{"d":"2011-07-13","o":101.21,"h":103.74,"l":100.35,"c":101.31,"v":396400},{"d":"2011-07-14","o":101.6,"h":102.94,"l":99.43,"c":99.68,"v":415400},{"d":"2011-07-15","o":100.33,"h":100.5,"l":97.7,"c":100.03,"v":497400},{"d":"2011-07-18","o":99.38,"h":99.64,"l":97.23,"c":98.01,"v":435700},{"d":"2011-07-19","o":99.05,"h":100.48,"l":98.43,"c":99.66,"v":490600},{"d":"2011-07-20","o":100.22,"h":100.58,"l":99.29,"c":100.16,"v":462100},{"d":"2011-07-21","o":101.02,"h":103.77,"l":101.01,"c":103.35,"v":707800},{"d":"2011-07-22","o":103.25,"h":104.45,"l":102.35,"c":103.61,"v":461100},{"d":"2011-07-25","o":101.54,"h":103.41,"l":101.16,"c":102.19,"v":409400},{"d":"2011-07-26","o":101.91,"h":108.4,"l":101.91,"c":106.92,"v":1123400},{"d":"2011-07-27","o":105.9,"h":106.4,"l":102.82,"c":103.07,"v":1161100},{"d":"2011-07-28","o":103.07,"h":106.14,"l":102.77,"c":103.86,"v":636500},{"d":"2011-07-29","o":102.29,"h":105.66,"l":100.87,"c":104.33,"v":658400},{"d":"2011-08-01","o":106.23,"h":106.67,"l":100.7,"c":102.58,"v":838600},{"d":"2011-08-02","o":101.76,"h":103.16,"l":97.48,"c":97.53,"v":613700},{"d":"2011-08-03","o":97.71,"h":100.07,"l":95.68,"c":99.89,"v":727100},{"d":"2011-08-04","o":98.17,"h":98.77,"l":92.12,"c":92.6,"v":894600},{"d":"2011-08-05","o":93.88,"h":93.92,"l":88.03,"c":90.24,"v":1146500},{"d":"2011-08-08","o":86.02,"h":88.42,"l":79.28,"c":79.82,"v":1086600},{"d":"2011-08-09","o":81.96,"h":88.21,"l":80.07,"c":88.07,"v":1245000},{"d":"2011-08-10","o":84.9,"h":87.35,"l":81.82,"c":81.97,"v":1226200},{"d":"2011-08-11","o":82.84,"h":87.89,"l":81.33,"c":86.69,"v":909300},{"d":"2011-08-12","o":87.43,"h":88.71,"l":86.03,"c":86.96,"v":480200},{"d":"2011-08-15","o":88.34,"h":90.08,"l":87.49,"c":89.94,"v":587400},{"d":"2011-08-16","o":88.41,"h":88.98,"l":85.43,"c":87.48,"v":764100},{"d":"2011-08-17","o":88.12,"h":88.72,"l":84.08,"c":85.6,"v":877100},{"d":"2011-08-18","o":81.71,"h":81.71,"l":75.71,"c":77.39,"v":1825100},{"d":"2011-08-19","o":76.08,"h":80.88,"l":76.08,"c":77.1,"v":966600},{"d":"2011-08-22","o":81.27,"h":81.27,"l":76.6,"c":77.23,"v":734900},{"d":"2011-08-23","o":77.06,"h":81.65,"l":76.01,"c":81.57,"v":743600},{"d":"2011-08-24","o":81.15,"h":84.38,"l":80.63,"c":83.01,"v":896100},{"d":"2011-08-25","o":83.29,"h":85.77,"l":81.09,"c":81.75,"v":535100},{"d":"2011-08-26","o":80.78,"h":85.1,"l":80,"c":84.09,"v":513200},{"d":"2011-08-29","o":86.01,"h":88.21,"l":85.56,"c":87.66,"v":517300},{"d":"2011-08-30","o":87.03,"h":88.86,"l":86.28,"c":86.87,"v":648400},{"d":"2011-08-31","o":87.99,"h":89.2,"l":86.08,"c":87.16,"v":604700},{"d":"2011-09-01","o":87.18,"h":87.87,"l":84.67,"c":84.76,"v":636500},{"d":"2011-09-02","o":81.91,"h":83.99,"l":81.25,"c":81.92,"v":484800},{"d":"2011-09-06","o":78.9,"h":80.54,"l":77.15,"c":80.29,"v":829500},{"d":"2011-09-07","o":82.07,"h":85.99,"l":81.96,"c":85.31,"v":691700},{"d":"2011-09-08","o":84.46,"h":85.1,"l":82.8,"c":83.14,"v":690800},{"d":"2011-09-09","o":82.09,"h":84.41,"l":80.37,"c":81.24,"v":865600},{"d":"2011-09-12","o":79.61,"h":81.81,"l":78.08,"c":81.75,"v":695900},{"d":"2011-09-13","o":82.19,"h":83.69,"l":80.94,"c":82.74,"v":670600},{"d":"2011-09-14","o":83.63,"h":86.09,"l":81.74,"c":84.71,"v":554200},{"d":"2011-09-15","o":85.63,"h":87.63,"l":84.82,"c":87.51,"v":516100},{"d":"2011-09-16","o":88.09,"h":88.55,"l":85.39,"c":87.72,"v":490200},{"d":"2011-09-19","o":85.3,"h":86.46,"l":83.09,"c":85.56,"v":458700},{"d":"2011-09-20","o":86.15,"h":87.27,"l":84.29,"c":84.4,"v":545000},{"d":"2011-09-21","o":84.32,"h":85.54,"l":80.77,"c":80.78,"v":653700},{"d":"2011-09-22","o":78.71,"h":79.87,"l":76.95,"c":78.53,"v":803500},{"d":"2011-09-23","o":77.9,"h":81.34,"l":77.34,"c":79.81,"v":853600},{"d":"2011-09-26","o":80.83,"h":82.99,"l":78.35,"c":82.7,"v":551400},{"d":"2011-09-27","o":83.48,"h":88.72,"l":83.48,"c":84.85,"v":1099800},{"d":"2011-09-28","o":84.85,"h":85.81,"l":79.85,"c":80.01,"v":851600},{"d":"2011-09-29","o":82.39,"h":83.46,"l":79.69,"c":83.01,"v":784600},{"d":"2011-09-30","o":81.07,"h":81.28,"l":78.05,"c":78.05,"v":892800},{"d":"2011-10-03","o":77.75,"h":78.43,"l":72.88,"c":72.88,"v":1290500},{"d":"2011-10-04","o":71.86,"h":77.79,"l":70.27,"c":77.52,"v":1300000},{"d":"2011-10-05","o":77.53,"h":79.05,"l":75.6,"c":78.4,"v":831600},{"d":"2011-10-06","o":77.94,"h":80.38,"l":75.76,"c":80.2,"v":601000},{"d":"2011-10-07","o":80.57,"h":81.03,"l":76.62,"c":77.85,"v":701000},{"d":"2011-10-10","o":80.03,"h":83.86,"l":79.49,"c":83.82,"v":599700},{"d":"2011-10-11","o":82.71,"h":85.28,"l":82.14,"c":84.64,"v":684800},{"d":"2011-10-12","o":85.24,"h":88.49,"l":84.97,"c":87.15,"v":797300},{"d":"2011-10-13","o":85.77,"h":85.77,"l":81.85,"c":84.12,"v":874800},{"d":"2011-10-14","o":85.62,"h":86.44,"l":83.74,"c":85.67,"v":375000},{"d":"2011-10-17","o":84.81,"h":84.91,"l":82.51,"c":82.76,"v":392700},{"d":"2011-10-18","o":83.7,"h":87.5,"l":82.33,"c":86.8,"v":467400},{"d":"2011-10-19","o":86.18,"h":87.41,"l":84.77,"c":85.1,"v":534900},{"d":"2011-10-20","o":85.06,"h":86.56,"l":82.86,"c":85.93,"v":451400},{"d":"2011-10-21","o":87.19,"h":88.42,"l":86.16,"c":87.45,"v":403100},{"d":"2011-10-24","o":87.84,"h":90.55,"l":87.84,"c":90.26,"v":482400},{"d":"2011-10-25","o":89.37,"h":90.25,"l":85.68,"c":87.36,"v":898400},{"d":"2011-10-26","o":89.53,"h":90.23,"l":86.78,"c":89.68,"v":646400},{"d":"2011-10-27","o":93.66,"h":100.41,"l":93.65,"c":98.39,"v":1053300},{"d":"2011-10-28","o":97.91,"h":98.75,"l":96.9,"c":97.06,"v":558800},{"d":"2011-10-31","o":95.12,"h":95.22,"l":92.5,"c":92.61,"v":667300},{"d":"2011-11-01","o":88.25,"h":91,"l":87.05,"c":88.49,"v":966200},{"d":"2011-11-02","o":90.61,"h":92.36,"l":89.46,"c":91.62,"v":570600},{"d":"2011-11-03","o":93.07,"h":94.78,"l":89.73,"c":94.3,"v":527400},{"d":"2011-11-04","o":92.82,"h":93.84,"l":91.07,"c":93.5,"v":309900},{"d":"2011-11-07","o":93.12,"h":94.09,"l":91.1,"c":93.73,"v":252600},{"d":"2011-11-08","o":94.71,"h":95.66,"l":92.08,"c":94.1,"v":478700},{"d":"2011-11-09","o":92.2,"h":92.2,"l":88.34,"c":88.73,"v":497500},{"d":"2011-11-10","o":93.27,"h":93.28,"l":88.41,"c":90.25,"v":491400},{"d":"2011-11-11","o":92.02,"h":93.16,"l":91.72,"c":92.79,"v":315000},{"d":"2011-11-14","o":92.32,"h":92.91,"l":90.6,"c":91.68,"v":364200},{"d":"2011-11-15","o":91.06,"h":93.38,"l":90.31,"c":92.78,"v":326200},{"d":"2011-11-16","o":91.73,"h":93.56,"l":91.22,"c":92.01,"v":511100},{"d":"2011-11-17","o":92.15,"h":92.52,"l":88.43,"c":88.97,"v":586000},{"d":"2011-11-18","o":89.74,"h":91.1,"l":88.26,"c":89.83,"v":446800},{"d":"2011-11-21","o":88.39,"h":88.39,"l":85.38,"c":86.42,"v":585200},{"d":"2011-11-22","o":86.14,"h":86.85,"l":84.63,"c":85.56,"v":550000},{"d":"2011-11-23","o":84.13,"h":85.36,"l":82.3,"c":82.74,"v":598100},{"d":"2011-11-25","o":82.04,"h":83.78,"l":81.28,"c":81.84,"v":304100},{"d":"2011-11-28","o":85.38,"h":88.58,"l":85.1,"c":87.74,"v":775700},{"d":"2011-11-29","o":87.78,"h":88.65,"l":86.93,"c":87.55,"v":398700},{"d":"2011-11-30","o":90.08,"h":94.72,"l":90.07,"c":94.57,"v":733500},{"d":"2011-12-01","o":94.06,"h":94.36,"l":92.76,"c":93.02,"v":414300},{"d":"2011-12-02","o":94.5,"h":97.17,"l":94,"c":95.67,"v":697200},{"d":"2011-12-05","o":97.63,"h":99.78,"l":97.11,"c":98.17,"v":490600},{"d":"2011-12-06","o":98.09,"h":98.79,"l":96.71,"c":97.19,"v":363200},{"d":"2011-12-07","o":96.09,"h":97.93,"l":94.89,"c":97.55,"v":304900},{"d":"2011-12-08","o":96.21,"h":96.21,"l":93.22,"c":93.58,"v":295400},{"d":"2011-12-09","o":94.07,"h":96.49,"l":93.78,"c":95.85,"v":401900},{"d":"2011-12-12","o":93.82,"h":93.88,"l":92.33,"c":93.34,"v":400000},{"d":"2011-12-13","o":94.05,"h":94.39,"l":90.15,"c":91.35,"v":364000},{"d":"2011-12-14","o":90.36,"h":91.06,"l":88.71,"c":90.22,"v":420800},{"d":"2011-12-15","o":92.02,"h":92.08,"l":90.24,"c":90.45,"v":292800},{"d":"2011-12-16","o":91.37,"h":92.98,"l":90.66,"c":91.53,"v":602500},{"d":"2011-12-19","o":91.85,"h":92.56,"l":89.36,"c":89.67,"v":445300},{"d":"2011-12-20","o":91.9,"h":94.75,"l":91.9,"c":94.68,"v":462400},{"d":"2011-12-21","o":94,"h":95.2,"l":92.48,"c":95.15,"v":388000},{"d":"2011-12-22","o":95.24,"h":96.53,"l":95.11,"c":96.17,"v":246500},{"d":"2011-12-23","o":96.66,"h":96.87,"l":96.01,"c":96.74,"v":204700},{"d":"2011-12-27","o":96.58,"h":97.86,"l":96.35,"c":96.78,"v":131600},{"d":"2011-12-28","o":96.95,"h":96.95,"l":94.17,"c":94.39,"v":247000},{"d":"2011-12-29","o":95.08,"h":97.07,"l":94.73,"c":96.94,"v":204700},{"d":"2011-12-30","o":97.07,"h":97.07,"l":95.78,"c":95.95,"v":265800},{"d":"2012-01-03","o":98.69,"h":99.95,"l":96.93,"c":97.51,"v":390700},{"d":"2012-01-04","o":96.68,"h":98.41,"l":95.95,"c":97.8,"v":302900},{"d":"2012-01-05","o":96.84,"h":98.66,"l":96.16,"c":98.23,"v":487100},{"d":"2012-01-06","o":98.65,"h":99.02,"l":97.54,"c":98.02,"v":376700},{"d":"2012-01-09","o":99.7,"h":101.57,"l":99.26,"c":99.99,"v":620900},{"d":"2012-01-10","o":100.57,"h":102.51,"l":100.53,"c":102.48,"v":694500},{"d":"2012-01-11","o":101.63,"h":102.27,"l":100.18,"c":101.04,"v":491600},{"d":"2012-01-12","o":101.19,"h":101.19,"l":98.97,"c":99.93,"v":562300},{"d":"2012-01-13","o":98.27,"h":99,"l":97.66,"c":98.64,"v":448800},{"d":"2012-01-17","o":99.89,"h":100.16,"l":97.99,"c":98.03,"v":342200},{"d":"2012-01-18","o":98.14,"h":99.54,"l":97.58,"c":99.17,"v":457900},{"d":"2012-01-19","o":99.82,"h":102.44,"l":99.64,"c":101.2,"v":546200},{"d":"2012-01-20","o":101.07,"h":101.82,"l":100.07,"c":101.14,"v":444600},{"d":"2012-01-23","o":100.8,"h":102.27,"l":100.33,"c":100.78,"v":460100},{"d":"2012-01-24","o":99.61,"h":101.88,"l":99.46,"c":101.45,"v":296800},{"d":"2012-01-25","o":100.88,"h":102.03,"l":100.26,"c":101.69,"v":405600},{"d":"2012-01-26","o":102.63,"h":104.06,"l":101.72,"c":102.61,"v":488500},{"d":"2012-01-27","o":101.51,"h":102.7,"l":101.14,"c":102.17,"v":342000},{"d":"2012-01-30","o":100.8,"h":101.59,"l":99.62,"c":100.56,"v":469200},{"d":"2012-01-31","o":101.25,"h":101.43,"l":97.3,"c":100.51,"v":805000},{"d":"2012-02-01","o":99.66,"h":103.88,"l":99.66,"c":103.41,"v":554200},{"d":"2012-02-02","o":103.5,"h":104.95,"l":103.28,"c":103.85,"v":414800},{"d":"2012-02-03","o":105.61,"h":107.74,"l":105.49,"c":107.69,"v":503100},{"d":"2012-02-06","o":106.79,"h":108.15,"l":106.01,"c":106.59,"v":493500},{"d":"2012-02-07","o":106.31,"h":107.97,"l":105.43,"c":107.6,"v":682400},{"d":"2012-02-08","o":107.62,"h":108.64,"l":106.72,"c":107.43,"v":619500},{"d":"2012-02-09","o":107.69,"h":107.92,"l":106.16,"c":106.74,"v":383300},{"d":"2012-02-10","o":104.46,"h":106.66,"l":104.21,"c":105.6,"v":298700},{"d":"2012-02-13","o":107.12,"h":107.23,"l":105.89,"c":106.38,"v":306100},{"d":"2012-02-14","o":105.56,"h":105.82,"l":104.42,"c":105.12,"v":435700},{"d":"2012-02-15","o":106,"h":106.4,"l":103.83,"c":104.51,"v":310200},{"d":"2012-02-16","o":104.59,"h":107.01,"l":104.29,"c":106.95,"v":341400},{"d":"2012-02-17","o":107.54,"h":107.85,"l":106.67,"c":107.23,"v":475600},{"d":"2012-02-21","o":107.23,"h":108.39,"l":106.1,"c":106.68,"v":323700},{"d":"2012-02-22","o":106.63,"h":106.84,"l":104.43,"c":104.97,"v":364000},{"d":"2012-02-23","o":105.01,"h":106.37,"l":104.53,"c":106.16,"v":349200},{"d":"2012-02-24","o":106.21,"h":107.44,"l":105.91,"c":107.07,"v":310600},{"d":"2012-02-27","o":106.1,"h":107.78,"l":104.88,"c":107.38,"v":300100},{"d":"2012-02-28","o":107.65,"h":107.65,"l":106.15,"c":106.73,"v":394600},{"d":"2012-02-29","o":106.87,"h":107.75,"l":105.68,"c":106.39,"v":388100},{"d":"2012-03-01","o":106.88,"h":108.24,"l":106.73,"c":107.99,"v":331500},{"d":"2012-03-02","o":107.93,"h":108.39,"l":107.26,"c":107.63,"v":378200},{"d":"2012-03-05","o":107.61,"h":107.8,"l":106.49,"c":107.12,"v":356400},{"d":"2012-03-06","o":104.75,"h":105.96,"l":103.6,"c":104.43,"v":457200},{"d":"2012-03-07","o":104.67,"h":106.38,"l":104.67,"c":106.13,"v":282100},{"d":"2012-03-08","o":107.21,"h":107.63,"l":106,"c":107.06,"v":232700},{"d":"2012-03-09","o":107.44,"h":110.1,"l":107,"c":109.35,"v":329700},{"d":"2012-03-12","o":109.1,"h":109.3,"l":107.52,"c":107.85,"v":318800},{"d":"2012-03-13","o":108.49,"h":112.07,"l":108.17,"c":112.07,"v":280800},{"d":"2012-03-14","o":112.35,"h":112.35,"l":110.5,"c":111.6,"v":169400},{"d":"2012-03-15","o":111.94,"h":113.88,"l":111.55,"c":112.72,"v":333700},{"d":"2012-03-16","o":113.18,"h":113.25,"l":111.81,"c":112.13,"v":324900},{"d":"2012-03-19","o":111.89,"h":114.39,"l":111.52,"c":113.07,"v":215800},{"d":"2012-03-20","o":111.98,"h":112.64,"l":110.79,"c":111.59,"v":370400},{"d":"2012-03-21","o":112.34,"h":113.18,"l":111.86,"c":112.19,"v":481600},{"d":"2012-03-22","o":110.91,"h":111.55,"l":110.13,"c":110.48,"v":291400},{"d":"2012-03-23","o":110.41,"h":111.1,"l":109.3,"c":110.77,"v":308000},{"d":"2012-03-26","o":111.44,"h":113.22,"l":111.44,"c":113.22,"v":332200},{"d":"2012-03-27","o":113.48,"h":113.77,"l":112.49,"c":112.61,"v":291100},{"d":"2012-03-28","o":112.43,"h":112.68,"l":110.64,"c":112.28,"v":246800},{"d":"2012-03-29","o":110.92,"h":111.5,"l":109.54,"c":110.96,"v":264000},{"d":"2012-03-30","o":111.94,"h":112.27,"l":110.17,"c":111.81,"v":306600},{"d":"2012-04-02","o":112.12,"h":114.51,"l":111.31,"c":113.53,"v":361600},{"d":"2012-04-03","o":113.18,"h":115.22,"l":113.18,"c":115.19,"v":699600},{"d":"2012-04-04","o":113.51,"h":114.92,"l":112.86,"c":113.28,"v":373300},{"d":"2012-04-05","o":112.81,"h":113.61,"l":112.37,"c":113.18,"v":235400},{"d":"2012-04-09","o":111.43,"h":112.5,"l":109.49,"c":110.62,"v":330100},{"d":"2012-04-10","o":110.66,"h":110.95,"l":106.82,"c":106.91,"v":399000},{"d":"2012-04-11","o":107.77,"h":108.35,"l":105.57,"c":107.57,"v":594200},{"d":"2012-04-12","o":107.57,"h":110.83,"l":107.34,"c":110.74,"v":388400},{"d":"2012-04-13","o":110.45,"h":110.45,"l":108.27,"c":108.29,"v":279600},{"d":"2012-04-16","o":109.26,"h":109.93,"l":107.25,"c":108.11,"v":239600},{"d":"2012-04-17","o":108.85,"h":111.12,"l":108.71,"c":110.51,"v":355100},{"d":"2012-04-18","o":109.55,"h":113.6,"l":109.01,"c":112.76,"v":842100},{"d":"2012-04-19","o":113.16,"h":115,"l":111.13,"c":112.01,"v":676200},{"d":"2012-04-20","o":112.56,"h":113.3,"l":111.54,"c":111.54,"v":401500},{"d":"2012-04-23","o":109.26,"h":110.41,"l":109,"c":110.39,"v":400600},{"d":"2012-04-24","o":111.05,"h":112.18,"l":110.2,"c":110.92,"v":399000},{"d":"2012-04-25","o":112.15,"h":113.92,"l":112.15,"c":113.46,"v":391500},{"d":"2012-04-26","o":113,"h":114.45,"l":112.56,"c":113.9,"v":411700},{"d":"2012-04-27","o":114.72,"h":114.72,"l":112.8,"c":114.34,"v":315600},{"d":"2012-04-30","o":113.98,"h":114.15,"l":113.06,"c":113.62,"v":360600},{"d":"2012-05-01","o":112.72,"h":115.66,"l":111.29,"c":112.77,"v":474700},{"d":"2012-05-02","o":112.11,"h":112.42,"l":109.8,"c":111.42,"v":396100},{"d":"2012-05-03","o":111.53,"h":111.79,"l":108.68,"c":108.98,"v":462600},{"d":"2012-05-04","o":108.67,"h":109.04,"l":106.22,"c":107.24,"v":528400},{"d":"2012-05-07","o":106.63,"h":107.34,"l":106.46,"c":106.87,"v":396300},{"d":"2012-05-08","o":105.96,"h":106.61,"l":104.14,"c":105.49,"v":567800},{"d":"2012-05-09","o":103.82,"h":106.9,"l":103.57,"c":105.6,"v":536100},{"d":"2012-05-10","o":106.65,"h":106.97,"l":105.13,"c":105.5,"v":320100},{"d":"2012-05-11","o":104.42,"h":108.08,"l":103.68,"c":106.75,"v":677900},{"d":"2012-05-14","o":105.2,"h":106.67,"l":104.32,"c":105.83,"v":884100},{"d":"2012-05-15","o":105.55,"h":106.14,"l":103.75,"c":104.09,"v":403100},{"d":"2012-05-16","o":105.67,"h":107.35,"l":104.73,"c":104.84,"v":934400},{"d":"2012-05-17","o":105.07,"h":105.59,"l":101.74,"c":101.93,"v":601300},{"d":"2012-05-18","o":102.42,"h":102.42,"l":99.84,"c":100.17,"v":497200},{"d":"2012-05-21","o":100.25,"h":102.8,"l":100.09,"c":102.77,"v":481400},{"d":"2012-05-22","o":102.97,"h":105.25,"l":102.5,"c":103.39,"v":552500},{"d":"2012-05-23","o":102.2,"h":103.37,"l":100.01,"c":103.28,"v":590000},{"d":"2012-05-24","o":104.01,"h":104.13,"l":102.27,"c":103.8,"v":418900},{"d":"2012-05-25","o":104.23,"h":104.25,"l":103.12,"c":103.47,"v":343000},{"d":"2012-05-29","o":105.21,"h":107.18,"l":104.4,"c":107.18,"v":786200},{"d":"2012-05-30","o":105.91,"h":105.91,"l":102.99,"c":103.07,"v":790500},{"d":"2012-05-31","o":103.57,"h":103.6,"l":100.92,"c":103.07,"v":2156700},{"d":"2012-06-01","o":101.27,"h":101.27,"l":97.43,"c":97.87,"v":825100},{"d":"2012-06-04","o":97.89,"h":98.07,"l":94.32,"c":96,"v":974000},{"d":"2012-06-05","o":96,"h":98.48,"l":95.53,"c":98.45,"v":657800},{"d":"2012-06-06","o":99.44,"h":101.72,"l":99.36,"c":101.68,"v":457500},{"d":"2012-06-07","o":103,"h":104.5,"l":102.49,"c":103.23,"v":697400},{"d":"2012-06-08","o":103.03,"h":103.91,"l":101.36,"c":103.76,"v":312300},{"d":"2012-06-11","o":105.63,"h":105.63,"l":101.53,"c":101.71,"v":453500},{"d":"2012-06-12","o":102.11,"h":102.77,"l":100.81,"c":102.52,"v":435000},{"d":"2012-06-13","o":101.77,"h":102.45,"l":100.87,"c":101.35,"v":642500},{"d":"2012-06-14","o":101.74,"h":102.76,"l":101.25,"c":102.49,"v":471800},{"d":"2012-06-15","o":102.99,"h":104.21,"l":102.53,"c":104.03,"v":721100},{"d":"2012-06-18","o":103.67,"h":104.23,"l":102.05,"c":103.79,"v":585300},{"d":"2012-06-19","o":104.88,"h":106.69,"l":104.33,"c":106.59,"v":572000},{"d":"2012-06-20","o":106.51,"h":107.49,"l":105.32,"c":106.37,"v":319700},{"d":"2012-06-21","o":106.83,"h":106.83,"l":102.32,"c":102.73,"v":379100},{"d":"2012-06-22","o":103.35,"h":104.33,"l":103,"c":103.82,"v":316000},{"d":"2012-06-25","o":101.9,"h":102.29,"l":100.15,"c":101.06,"v":464700},{"d":"2012-06-26","o":101.46,"h":103.09,"l":101.05,"c":102.78,"v":369100},{"d":"2012-06-27","o":103.03,"h":105.85,"l":102.48,"c":104.34,"v":498900},{"d":"2012-06-28","o":103.01,"h":105.59,"l":102.74,"c":105.5,"v":440700},{"d":"2012-06-29","o":107.97,"h":110.25,"l":107.92,"c":109.45,"v":545700},{"d":"2012-07-02","o":109.76,"h":111.19,"l":109.46,"c":110.57,"v":427400},{"d":"2012-07-03","o":110.71,"h":112.63,"l":110.35,"c":111.45,"v":220800},{"d":"2012-07-05","o":111.13,"h":111.97,"l":110.19,"c":110.95,"v":327000},{"d":"2012-07-06","o":109.5,"h":109.68,"l":107.73,"c":108.98,"v":350700},{"d":"2012-07-09","o":108.39,"h":108.99,"l":107.14,"c":107.99,"v":302400},{"d":"2012-07-10","o":109.04,"h":109.77,"l":107,"c":107.44,"v":386800},{"d":"2012-07-11","o":107.73,"h":108.63,"l":106.74,"c":107.82,"v":373500},{"d":"2012-07-12","o":106.63,"h":107.05,"l":105.32,"c":106.26,"v":358900},{"d":"2012-07-13","o":107.14,"h":110.18,"l":107.14,"c":110.08,"v":284300},{"d":"2012-07-16","o":109.72,"h":110.29,"l":108.58,"c":109.29,"v":349300},{"d":"2012-07-17","o":109.84,"h":110.22,"l":107.61,"c":109.62,"v":304000},{"d":"2012-07-18","o":108.98,"h":110.57,"l":108.97,"c":110.43,"v":288400},{"d":"2012-07-19","o":110.66,"h":111.22,"l":109.64,"c":110.05,"v":209000},{"d":"2012-07-20","o":109.13,"h":109.33,"l":107.53,"c":107.63,"v":199800},{"d":"2012-07-23","o":105.32,"h":106.7,"l":103.85,"c":105.98,"v":433600},{"d":"2012-07-24","o":105.23,"h":106,"l":102.88,"c":103.84,"v":430100},{"d":"2012-07-25","o":104.16,"h":104.66,"l":102.21,"c":103.33,"v":762100},{"d":"2012-07-26","o":105.4,"h":106.29,"l":104,"c":105.31,"v":445000},{"d":"2012-07-27","o":106.15,"h":109.99,"l":105.98,"c":108.77,"v":303200},{"d":"2012-07-30","o":108.73,"h":109.99,"l":108.11,"c":108.86,"v":314500},{"d":"2012-07-31","o":107.98,"h":112.08,"l":106.91,"c":111.59,"v":766600},{"d":"2012-08-01","o":112.55,"h":112.81,"l":110.77,"c":111.26,"v":521400},{"d":"2012-08-02","o":110.08,"h":111.82,"l":108.44,"c":110.46,"v":340000},{"d":"2012-08-03","o":112.45,"h":113.64,"l":111.79,"c":112.99,"v":562600},{"d":"2012-08-06","o":113.45,"h":115.82,"l":113.28,"c":113.85,"v":382400},{"d":"2012-08-07","o":114.46,"h":118.74,"l":114.46,"c":116.63,"v":631200},{"d":"2012-08-08","o":116.1,"h":117.32,"l":116.02,"c":116.6,"v":393800},{"d":"2012-08-09","o":116.65,"h":117.21,"l":115.79,"c":116.51,"v":371000},{"d":"2012-08-10","o":116.11,"h":116.14,"l":114.83,"c":115.5,"v":263500},{"d":"2012-08-13","o":114.99,"h":115.71,"l":114.19,"c":115.62,"v":211700},{"d":"2012-08-14","o":116.23,"h":116.87,"l":115.41,"c":116.07,"v":280500},{"d":"2012-08-15","o":115.68,"h":117.04,"l":115.5,"c":116.97,"v":276500},{"d":"2012-08-16","o":116.65,"h":119.1,"l":115.79,"c":119.01,"v":487500},{"d":"2012-08-17","o":118.82,"h":119.61,"l":118.53,"c":119.14,"v":423200},{"d":"2012-08-20","o":118.6,"h":119.06,"l":117.57,"c":117.97,"v":211300},{"d":"2012-08-21","o":117.97,"h":119.76,"l":117.31,"c":117.82,"v":273200},{"d":"2012-08-22","o":117.32,"h":118.37,"l":116.25,"c":118.09,"v":194500},{"d":"2012-08-23","o":118.06,"h":118.24,"l":117.06,"c":117.66,"v":341700},{"d":"2012-08-24","o":117.56,"h":119.19,"l":116.86,"c":118.56,"v":181000},{"d":"2012-08-27","o":118.86,"h":119.07,"l":117.79,"c":118.04,"v":384900},{"d":"2012-08-28","o":117.65,"h":119.52,"l":117.39,"c":118.66,"v":321000},{"d":"2012-08-29","o":118.69,"h":119.32,"l":118.27,"c":118.43,"v":450500},{"d":"2012-08-30","o":117.65,"h":118,"l":116.82,"c":117.18,"v":400700},{"d":"2012-08-31","o":118.09,"h":118.4,"l":116.1,"c":117.62,"v":466200},{"d":"2012-09-04","o":117.52,"h":118.99,"l":116.19,"c":118.64,"v":399000},{"d":"2012-09-05","o":118.68,"h":119.36,"l":117.13,"c":117.57,"v":379600},{"d":"2012-09-06","o":118.6,"h":120.37,"l":118.57,"c":119.99,"v":576600},{"d":"2012-09-07","o":120.19,"h":121.89,"l":119.69,"c":121.65,"v":493900},{"d":"2012-09-10","o":121.68,"h":121.7,"l":121.03,"c":121.36,"v":298000},{"d":"2012-09-11","o":121.09,"h":121.76,"l":120.74,"c":121.25,"v":330400},{"d":"2012-09-12","o":121.57,"h":122.2,"l":121.4,"c":121.87,"v":250000},{"d":"2012-09-13","o":122.26,"h":125.25,"l":121.09,"c":124.85,"v":574700},{"d":"2012-09-14","o":125.22,"h":127.88,"l":125.02,"c":127.59,"v":630800},{"d":"2012-09-17","o":126.7,"h":127.12,"l":126.31,"c":126.65,"v":484900},{"d":"2012-09-18","o":126.52,"h":127.07,"l":125.89,"c":126.28,"v":458200},{"d":"2012-09-19","o":126.25,"h":126.77,"l":125.83,"c":126.27,"v":259900},{"d":"2012-09-20","o":125.49,"h":125.49,"l":123.47,"c":125.1,"v":410300},{"d":"2012-09-21","o":126.29,"h":126.3,"l":124.16,"c":124.23,"v":489700},{"d":"2012-09-24","o":123.48,"h":124.8,"l":123.13,"c":124.07,"v":294500},{"d":"2012-09-25","o":124.79,"h":124.9,"l":121.55,"c":121.59,"v":271300},{"d":"2012-09-26","o":121.68,"h":122.34,"l":121.05,"c":121.57,"v":179800},{"d":"2012-09-27","o":122.26,"h":123.57,"l":121.74,"c":123.14,"v":246900},{"d":"2012-09-28","o":122.67,"h":123.5,"l":121.79,"c":123,"v":410500},{"d":"2012-10-01","o":122.42,"h":124.28,"l":121.13,"c":122.49,"v":552400},{"d":"2012-10-02","o":122.88,"h":123.25,"l":121.36,"c":121.98,"v":212100},{"d":"2012-10-03","o":122.23,"h":122.95,"l":120.95,"c":122.38,"v":243000},{"d":"2012-10-04","o":122.87,"h":124.24,"l":122.57,"c":123.54,"v":280400},{"d":"2012-10-05","o":124.13,"h":125.1,"l":123.72,"c":124.31,"v":377500},{"d":"2012-10-08","o":123.68,"h":124.08,"l":122.92,"c":123.25,"v":167200},{"d":"2012-10-09","o":122.89,"h":123.7,"l":121.79,"c":122.35,"v":301500},{"d":"2012-10-10","o":122.38,"h":122.95,"l":122.01,"c":122.78,"v":331000},{"d":"2012-10-11","o":124.05,"h":124.05,"l":122.87,"c":123.24,"v":257700},{"d":"2012-10-12","o":123.3,"h":123.53,"l":121.05,"c":121.69,"v":140100},{"d":"2012-10-15","o":122.49,"h":123.18,"l":120.4,"c":122.92,"v":698000},{"d":"2012-10-16","o":123.53,"h":125.29,"l":123.53,"c":124.84,"v":139300},{"d":"2012-10-17","o":124.89,"h":126.67,"l":124.36,"c":126.31,"v":225800},{"d":"2012-10-18","o":126.02,"h":126.44,"l":125.17,"c":125.89,"v":202000},{"d":"2012-10-19","o":125.52,"h":125.52,"l":123.11,"c":124.44,"v":252200},{"d":"2012-10-22","o":124.04,"h":124.7,"l":123.51,"c":124.69,"v":187600},{"d":"2012-10-23","o":123.11,"h":124.68,"l":121.98,"c":124.17,"v":476000},{"d":"2012-10-24","o":124.78,"h":124.91,"l":123.24,"c":123.33,"v":213300},{"d":"2012-10-25","o":124.58,"h":124.96,"l":123.47,"c":124.19,"v":206600},{"d":"2012-10-26","o":124.69,"h":125.54,"l":122.49,"c":124.14,"v":337900},{"d":"2012-10-31","o":124.61,"h":127.46,"l":124.01,"c":126.5,"v":482900},{"d":"2012-11-01","o":126.46,"h":132.32,"l":126.25,"c":131.38,"v":702500},{"d":"2012-11-02","o":131.81,"h":131.95,"l":127.73,"c":127.81,"v":535600},{"d":"2012-11-05","o":127.75,"h":129.09,"l":126.53,"c":128.12,"v":584000},{"d":"2012-11-06","o":128.1,"h":129.31,"l":127.77,"c":128.5,"v":443000},{"d":"2012-11-07","o":126.96,"h":127.07,"l":124.2,"c":124.62,"v":387900},{"d":"2012-11-08","o":124.47,"h":125.84,"l":124.15,"c":124.69,"v":353600},{"d":"2012-11-09","o":124.53,"h":126.2,"l":123.88,"c":125.57,"v":396600},{"d":"2012-11-12","o":126.31,"h":126.68,"l":125.1,"c":125.74,"v":205600},{"d":"2012-11-13","o":124.43,"h":126.68,"l":124.23,"c":124.93,"v":247800},{"d":"2012-11-14","o":125.21,"h":125.42,"l":121.6,"c":121.99,"v":342900},{"d":"2012-11-15","o":121.98,"h":122.96,"l":120.45,"c":120.76,"v":548700},{"d":"2012-11-16","o":121.01,"h":122.33,"l":119.84,"c":121.85,"v":397500},{"d":"2012-11-19","o":123.64,"h":125.09,"l":123.23,"c":125.06,"v":233300},{"d":"2012-11-20","o":125.06,"h":126.22,"l":124.2,"c":126.12,"v":295500},{"d":"2012-11-21","o":126.14,"h":126.77,"l":125.35,"c":126.74,"v":213900},{"d":"2012-11-23","o":126.8,"h":128.44,"l":126.79,"c":128.22,"v":86600},{"d":"2012-11-26","o":127.4,"h":129.07,"l":127.4,"c":128.19,"v":308400},{"d":"2012-11-27","o":127.8,"h":128.49,"l":126.77,"c":127.81,"v":268400},{"d":"2012-11-28","o":126.93,"h":128.76,"l":125.88,"c":128.28,"v":339800},{"d":"2012-11-29","o":129.37,"h":130.43,"l":128.34,"c":129.47,"v":241600},{"d":"2012-11-30","o":129.59,"h":130.31,"l":128.06,"c":128.87,"v":326000},{"d":"2012-12-03","o":129.73,"h":129.73,"l":127.75,"c":128.3,"v":221400},{"d":"2012-12-04","o":128.47,"h":128.58,"l":126.65,"c":127.74,"v":241500},{"d":"2012-12-05","o":127.98,"h":128.89,"l":127,"c":128.27,"v":205400},{"d":"2012-12-06","o":128.39,"h":129.1,"l":127.3,"c":129,"v":300600},{"d":"2012-12-07","o":129.29,"h":129.54,"l":127.94,"c":128.62,"v":289900},{"d":"2012-12-10","o":128.18,"h":128.52,"l":127.19,"c":127.66,"v":390200},{"d":"2012-12-11","o":128.21,"h":129.52,"l":127.96,"c":129.09,"v":293800},{"d":"2012-12-12","o":129.29,"h":130,"l":128.65,"c":129.19,"v":291600},{"d":"2012-12-13","o":128.88,"h":129.17,"l":127.07,"c":127.76,"v":256600},{"d":"2012-12-14","o":127.61,"h":128.51,"l":127.59,"c":127.91,"v":192400},{"d":"2012-12-17","o":128.63,"h":130.16,"l":128.22,"c":130.12,"v":303200},{"d":"2012-12-18","o":130.1,"h":131.99,"l":129.86,"c":131.94,"v":280900},{"d":"2012-12-19","o":131.81,"h":132.18,"l":131.01,"c":131.03,"v":318400},{"d":"2012-12-20","o":131.37,"h":132.33,"l":130.82,"c":132.3,"v":252700},{"d":"2012-12-21","o":130.54,"h":131.47,"l":129.78,"c":131.38,"v":634500},{"d":"2012-12-24","o":130.32,"h":131.44,"l":130.32,"c":131.1,"v":123000},{"d":"2012-12-26","o":131.23,"h":131.42,"l":129.58,"c":129.66,"v":157100},{"d":"2012-12-27","o":129.73,"h":129.85,"l":127.17,"c":128.83,"v":213700},{"d":"2012-12-28","o":128.19,"h":128.61,"l":127.61,"c":127.74,"v":173300},{"d":"2012-12-31","o":127.61,"h":130.21,"l":126.89,"c":130.15,"v":295100},{"d":"2013-01-02","o":133.55,"h":134.85,"l":132.98,"c":134.85,"v":256500},{"d":"2013-01-03","o":134.66,"h":134.91,"l":133.41,"c":133.91,"v":247100},{"d":"2013-01-04","o":134.13,"h":137.24,"l":133.68,"c":137.1,"v":257100},{"d":"2013-01-07","o":137.31,"h":137.79,"l":135.29,"c":137.3,"v":350400},{"d":"2013-01-08","o":136.72,"h":137.38,"l":135.86,"c":137.15,"v":243300},{"d":"2013-01-09","o":137.98,"h":138.86,"l":137.58,"c":138.15,"v":487000},{"d":"2013-01-10","o":139,"h":139.37,"l":137.7,"c":138.75,"v":453500},{"d":"2013-01-11","o":138.72,"h":139.8,"l":137.93,"c":139.65,"v":381400},{"d":"2013-01-14","o":139.44,"h":139.88,"l":138.48,"c":139.81,"v":248900},{"d":"2013-01-15","o":139.16,"h":140.8,"l":138.71,"c":140.67,"v":308200},{"d":"2013-01-16","o":139.8,"h":140.21,"l":139.37,"c":140.04,"v":204500},{"d":"2013-01-17","o":140.03,"h":141.75,"l":139.96,"c":141.15,"v":278500},{"d":"2013-01-18","o":141.14,"h":142.6,"l":140.61,"c":142.42,"v":311200},{"d":"2013-01-22","o":142.31,"h":143.11,"l":141.84,"c":143.1,"v":344000},{"d":"2013-01-23","o":142.6,"h":143.41,"l":142.12,"c":143.18,"v":282500},{"d":"2013-01-24","o":142.69,"h":145.89,"l":138.32,"c":144.48,"v":411600},{"d":"2013-01-25","o":144.65,"h":145.66,"l":143.54,"c":144.93,"v":381500},{"d":"2013-01-28","o":145.67,"h":145.67,"l":143.01,"c":145.07,"v":500400},{"d":"2013-01-29","o":144.06,"h":146.51,"l":138.66,"c":146.5,"v":436000},{"d":"2013-01-30","o":145.71,"h":147.09,"l":143.08,"c":144.6,"v":476100},{"d":"2013-01-31","o":144.2,"h":144.41,"l":143.03,"c":143.93,"v":522500},{"d":"2013-02-01","o":145.33,"h":145.33,"l":143.96,"c":144.61,"v":447900},{"d":"2013-02-04","o":143.52,"h":143.64,"l":142.17,"c":143.07,"v":374900},{"d":"2013-02-05","o":143.74,"h":145,"l":143.37,"c":144.94,"v":337700},{"d":"2013-02-06","o":143.65,"h":145.64,"l":143.59,"c":145.64,"v":412000},{"d":"2013-02-07","o":145.5,"h":146.28,"l":143,"c":146.25,"v":452700},{"d":"2013-02-08","o":146.84,"h":147.16,"l":145.73,"c":146.45,"v":292200},{"d":"2013-02-11","o":146.42,"h":146.66,"l":145.3,"c":145.57,"v":282500},{"d":"2013-02-12","o":145.89,"h":146.42,"l":145.43,"c":145.75,"v":387000},{"d":"2013-02-13","o":145.99,"h":146.52,"l":145.14,"c":146.47,"v":337000},{"d":"2013-02-14","o":146.15,"h":147.59,"l":145.69,"c":147.34,"v":255000},{"d":"2013-02-15","o":147.29,"h":147.72,"l":146.16,"c":146.51,"v":245700},{"d":"2013-02-19","o":147,"h":149.37,"l":146.9,"c":148.62,"v":436000},{"d":"2013-02-20","o":148.28,"h":148.45,"l":145.23,"c":145.42,"v":309400},{"d":"2013-02-21","o":144.81,"h":144.95,"l":142.62,"c":143.13,"v":359600},{"d":"2013-02-22","o":144.3,"h":146.39,"l":144.26,"c":146.37,"v":313200},{"d":"2013-02-25","o":147.26,"h":147.9,"l":142.46,"c":142.46,"v":441400},{"d":"2013-02-26","o":143.4,"h":144.28,"l":141.9,"c":143.56,"v":362500},{"d":"2013-02-27","o":143.24,"h":146.47,"l":142.84,"c":146.04,"v":240200},{"d":"2013-02-28","o":146.05,"h":147.82,"l":145.54,"c":146.23,"v":314300},{"d":"2013-03-01","o":145.16,"h":146.77,"l":142.96,"c":146.02,"v":411100},{"d":"2013-03-04","o":145.7,"h":147.03,"l":144.63,"c":147.03,"v":324100},{"d":"2013-03-05","o":148.26,"h":149.59,"l":147.7,"c":149.15,"v":277600},{"d":"2013-03-06","o":149.81,"h":150.41,"l":149.01,"c":150.01,"v":170300},{"d":"2013-03-07","o":149.99,"h":150.35,"l":149.02,"c":150.19,"v":268700},{"d":"2013-03-08","o":151,"h":151.43,"l":149.5,"c":151.17,"v":363900},{"d":"2013-03-11","o":151.07,"h":151.07,"l":149.75,"c":150.79,"v":513300},{"d":"2013-03-12","o":151.54,"h":151.55,"l":149.4,"c":150.04,"v":305800},{"d":"2013-03-13","o":152,"h":154.66,"l":150.1,"c":154.49,"v":583000},{"d":"2013-03-14","o":154.88,"h":156.1,"l":154.12,"c":155.18,"v":661900},{"d":"2013-03-15","o":155.09,"h":155.22,"l":153.58,"c":154.41,"v":917600},{"d":"2013-03-18","o":152.94,"h":154.77,"l":151.74,"c":153.74,"v":345800},{"d":"2013-03-19","o":153.89,"h":154.78,"l":150.68,"c":151.86,"v":318500},{"d":"2013-03-20","o":152.92,"h":154.21,"l":152.15,"c":153.95,"v":242400},{"d":"2013-03-21","o":152.31,"h":152.75,"l":150.05,"c":150.44,"v":250400},{"d":"2013-03-22","o":151.33,"h":151.67,"l":150.35,"c":151.49,"v":206700},{"d":"2013-03-25","o":152.28,"h":152.86,"l":150.52,"c":151.54,"v":342300},{"d":"2013-03-26","o":152.21,"h":152.31,"l":150.81,"c":151.56,"v":298900},{"d":"2013-03-27","o":150.72,"h":151.63,"l":149.67,"c":151.33,"v":242900},{"d":"2013-03-28","o":151.8,"h":153.9,"l":151.11,"c":153.57,"v":247400},{"d":"2013-04-01","o":153.41,"h":154.48,"l":151.48,"c":152.05,"v":275400},{"d":"2013-04-02","o":152.89,"h":153.13,"l":151.76,"c":152.38,"v":180800},{"d":"2013-04-03","o":154.57,"h":154.66,"l":149.04,"c":149.59,"v":416800},{"d":"2013-04-04","o":150.51,"h":151.41,"l":148.64,"c":149.6,"v":334600},{"d":"2013-04-05","o":147.71,"h":147.94,"l":145.76,"c":147.74,"v":442900},{"d":"2013-04-08","o":147.6,"h":150.49,"l":147.6,"c":150.34,"v":313400},{"d":"2013-04-09","o":150.88,"h":151.91,"l":149.74,"c":151.01,"v":230600},{"d":"2013-04-10","o":151.44,"h":154.38,"l":151.26,"c":153.97,"v":266200},{"d":"2013-04-11","o":153.91,"h":156.24,"l":153.64,"c":155.51,"v":277200},{"d":"2013-04-12","o":155.06,"h":155.2,"l":153.43,"c":153.76,"v":283400},{"d":"2013-04-15","o":152.99,"h":153.49,"l":147.7,"c":148.02,"v":232500},{"d":"2013-04-16","o":149.94,"h":149.97,"l":146.95,"c":148.04,"v":556900},{"d":"2013-04-17","o":146.64,"h":146.69,"l":143.57,"c":145.71,"v":412100},{"d":"2013-04-18","o":145.77,"h":146.2,"l":143.23,"c":144.06,"v":316000},{"d":"2013-04-19","o":144.75,"h":146.29,"l":142.67,"c":145.81,"v":419100},{"d":"2013-04-22","o":146.22,"h":147.02,"l":144.04,"c":146.79,"v":161100},{"d":"2013-04-23","o":147.35,"h":150.22,"l":147.12,"c":149.03,"v":326800},{"d":"2013-04-24","o":149.31,"h":149.46,"l":147.14,"c":147.55,"v":267600},{"d":"2013-04-25","o":148.99,"h":151.29,"l":148.13,"c":150.91,"v":459600},{"d":"2013-04-26","o":151.2,"h":152.75,"l":148.85,"c":149.47,"v":349200},{"d":"2013-04-29","o":149.86,"h":152.38,"l":149.5,"c":151.81,"v":280500},{"d":"2013-04-30","o":152.18,"h":157.02,"l":152.18,"c":155.68,"v":639300},{"d":"2013-05-01","o":154.95,"h":155.44,"l":150.64,"c":150.72,"v":368400},{"d":"2013-05-02","o":151.31,"h":153.13,"l":150.01,"c":152.39,"v":252400},{"d":"2013-05-03","o":154.6,"h":155.78,"l":153.36,"c":153.61,"v":407200},{"d":"2013-05-06","o":153.93,"h":156.56,"l":153.62,"c":155.81,"v":291400},{"d":"2013-05-07","o":155.99,"h":156.73,"l":155.13,"c":156.73,"v":243100},{"d":"2013-05-08","o":156.24,"h":156.75,"l":155.58,"c":156.74,"v":280500},{"d":"2013-05-09","o":156.48,"h":158.92,"l":156.38,"c":157.28,"v":445700},{"d":"2013-05-10","o":157.44,"h":160.69,"l":157.44,"c":160.49,"v":345900},{"d":"2013-05-13","o":159.84,"h":162.86,"l":159.55,"c":161.04,"v":262800},{"d":"2013-05-14","o":161.09,"h":165.54,"l":161.03,"c":164.71,"v":482900},{"d":"2013-05-15","o":164.28,"h":165.47,"l":163.41,"c":165.38,"v":365700},{"d":"2013-05-16","o":165.2,"h":167.03,"l":163.64,"c":164.13,"v":449500},{"d":"2013-05-17","o":165.71,"h":167.97,"l":164.78,"c":167.22,"v":327300},{"d":"2013-05-20","o":167.08,"h":168.53,"l":166.33,"c":167.24,"v":252800},{"d":"2013-05-21","o":167.56,"h":168.32,"l":166.5,"c":167.21,"v":212100},{"d":"2013-05-22","o":167.7,"h":168.92,"l":162.76,"c":164.02,"v":308100},{"d":"2013-05-23","o":161.68,"h":162.94,"l":159.88,"c":162.62,"v":403300},{"d":"2013-05-24","o":161.54,"h":162.04,"l":160.23,"c":161.98,"v":251600},{"d":"2013-05-28","o":164.09,"h":166.76,"l":164.09,"c":166.49,"v":423700},{"d":"2013-05-29","o":166,"h":166.58,"l":163.42,"c":164.89,"v":324600},{"d":"2013-05-30","o":165.02,"h":167.88,"l":164.83,"c":167.3,"v":264600},{"d":"2013-05-31","o":166.52,"h":167.47,"l":163.96,"c":164,"v":269100},{"d":"2013-06-03","o":163.85,"h":165.07,"l":160.86,"c":163.06,"v":343000},{"d":"2013-06-04","o":163.55,"h":166.18,"l":162.25,"c":163.73,"v":353500},{"d":"2013-06-05","o":163.26,"h":163.52,"l":159.53,"c":159.59,"v":358600},{"d":"2013-06-06","o":158.82,"h":163.08,"l":158.82,"c":163.07,"v":269900},{"d":"2013-06-07","o":164.13,"h":166.67,"l":163.05,"c":166.18,"v":251200},{"d":"2013-06-10","o":166.56,"h":168.85,"l":165.08,"c":168.5,"v":381700},{"d":"2013-06-11","o":165.35,"h":168.44,"l":165.06,"c":165.91,"v":365500},{"d":"2013-06-12","o":167.66,"h":168.04,"l":163.98,"c":164.88,"v":673300},{"d":"2013-06-13","o":164.49,"h":170.4,"l":163.23,"c":169.85,"v":408800},{"d":"2013-06-14","o":169.28,"h":169.72,"l":165.01,"c":165.85,"v":439900},{"d":"2013-06-17","o":167.46,"h":170,"l":167.36,"c":168.72,"v":295800},{"d":"2013-06-18","o":169.31,"h":171.59,"l":169.01,"c":170.04,"v":389800},{"d":"2013-06-19","o":169.73,"h":171.26,"l":167.92,"c":168.01,"v":362000},{"d":"2013-06-20","o":165.69,"h":165.75,"l":160.91,"c":161.47,"v":385900},{"d":"2013-06-21","o":162.55,"h":163.82,"l":158.91,"c":159.74,"v":561900},{"d":"2013-06-24","o":157.87,"h":157.87,"l":151.23,"c":154.76,"v":792200},{"d":"2013-06-25","o":156.88,"h":157.48,"l":154.27,"c":156.58,"v":400100},{"d":"2013-06-26","o":158.83,"h":159.24,"l":156.87,"c":157.68,"v":428200},{"d":"2013-06-27","o":158.67,"h":161.13,"l":158.66,"c":161,"v":453300},{"d":"2013-06-28","o":160.05,"h":163.94,"l":158.41,"c":163.94,"v":999800},{"d":"2013-07-01","o":163.5,"h":163.75,"l":161.66,"c":162.14,"v":712700},{"d":"2013-07-02","o":162.46,"h":165.98,"l":161.23,"c":163.09,"v":613100},{"d":"2013-07-03","o":162.08,"h":162.99,"l":156.61,"c":161.99,"v":189600},{"d":"2013-07-05","o":165.52,"h":165.77,"l":163.26,"c":165.49,"v":330800},{"d":"2013-07-08","o":165.94,"h":167.56,"l":165.14,"c":165.52,"v":253600},{"d":"2013-07-09","o":166.76,"h":167.21,"l":164.91,"c":166.41,"v":384000},{"d":"2013-07-10","o":166.03,"h":166.88,"l":164.72,"c":165.74,"v":275800},{"d":"2013-07-11","o":168.09,"h":171.04,"l":167.55,"c":170.95,"v":504200},{"d":"2013-07-12","o":170.92,"h":172.77,"l":170.71,"c":172.46,"v":317200},{"d":"2013-07-15","o":173.51,"h":175.77,"l":172.28,"c":175.57,"v":512100},{"d":"2013-07-16","o":175.59,"h":176.5,"l":173.99,"c":174.11,"v":726100},{"d":"2013-07-17","o":174.72,"h":176.37,"l":173.66,"c":174.98,"v":521000},{"d":"2013-07-18","o":175.23,"h":176.77,"l":174.62,"c":176.48,"v":397800},{"d":"2013-07-19","o":175.24,"h":176.78,"l":174.45,"c":175.22,"v":424200},{"d":"2013-07-22","o":175.48,"h":176.32,"l":175.02,"c":176.14,"v":288300},{"d":"2013-07-23","o":176.96,"h":177.12,"l":174.73,"c":175.28,"v":307300},{"d":"2013-07-24","o":175.73,"h":176.79,"l":173.06,"c":174.29,"v":279500},{"d":"2013-07-25","o":173.3,"h":174.87,"l":172.81,"c":173.93,"v":401500},{"d":"2013-07-26","o":172.91,"h":174.74,"l":172.31,"c":174.42,"v":294400},{"d":"2013-07-29","o":174.29,"h":175.16,"l":171.66,"c":172.57,"v":340400},{"d":"2013-07-30","o":177.5,"h":179.74,"l":176.68,"c":179.06,"v":639300},{"d":"2013-07-31","o":178.5,"h":182,"l":178.5,"c":180.35,"v":826900},{"d":"2013-08-01","o":182.5,"h":186.22,"l":181.57,"c":185.58,"v":956700},{"d":"2013-08-02","o":185.29,"h":185.86,"l":183.45,"c":185.74,"v":382000},{"d":"2013-08-05","o":185.6,"h":186.72,"l":184.88,"c":186,"v":334900},{"d":"2013-08-06","o":185.79,"h":186.4,"l":183.87,"c":184.22,"v":442400},{"d":"2013-08-07","o":183.82,"h":183.82,"l":180.12,"c":180.2,"v":438700},{"d":"2013-08-08","o":181.66,"h":182.64,"l":179.92,"c":180.32,"v":350500},{"d":"2013-08-09","o":180.19,"h":181.02,"l":178.65,"c":178.93,"v":299400},{"d":"2013-08-12","o":178.06,"h":179.81,"l":176.68,"c":178.08,"v":266500},{"d":"2013-08-13","o":177.76,"h":181.7,"l":177.62,"c":180.88,"v":491300},{"d":"2013-08-14","o":180.69,"h":182,"l":180.02,"c":180.12,"v":258000},{"d":"2013-08-15","o":178.94,"h":178.94,"l":174.73,"c":176.05,"v":252700},{"d":"2013-08-16","o":176.08,"h":178.01,"l":174.95,"c":175.75,"v":240900},{"d":"2013-08-19","o":175.26,"h":177.53,"l":174.78,"c":174.78,"v":384400},{"d":"2013-08-20","o":175.19,"h":178.33,"l":174.93,"c":177.11,"v":358200},{"d":"2013-08-21","o":175.66,"h":177.05,"l":174.7,"c":175.23,"v":338300},{"d":"2013-08-22","o":175.59,"h":178.17,"l":175.52,"c":177.85,"v":365600},{"d":"2013-08-23","o":179.03,"h":180.23,"l":176.8,"c":178.91,"v":308300},{"d":"2013-08-26","o":179.55,"h":180.55,"l":177.13,"c":177.55,"v":267000},{"d":"2013-08-27","o":179,"h":179,"l":172.56,"c":172.64,"v":406100},{"d":"2013-08-28","o":172.56,"h":175.05,"l":171.81,"c":174.21,"v":330200},{"d":"2013-08-29","o":173.75,"h":176.43,"l":173.75,"c":174.67,"v":468400},{"d":"2013-08-30","o":174.76,"h":175.85,"l":173.31,"c":174.32,"v":409700},{"d":"2013-09-03","o":177.29,"h":178.82,"l":173.86,"c":175.66,"v":639500},{"d":"2013-09-04","o":175.69,"h":179.17,"l":175.45,"c":178.1,"v":410200},{"d":"2013-09-05","o":178.56,"h":179.83,"l":177.53,"c":177.82,"v":237000},{"d":"2013-09-06","o":178.19,"h":179.67,"l":175.19,"c":176.83,"v":453100},{"d":"2013-09-09","o":177.93,"h":180.32,"l":177.93,"c":179.98,"v":524600},{"d":"2013-09-10","o":180.37,"h":183.4,"l":180.37,"c":183.31,"v":402100},{"d":"2013-09-11","o":183.31,"h":184.32,"l":182.29,"c":183.61,"v":305200},{"d":"2013-09-12","o":183.23,"h":184.78,"l":182.49,"c":183.36,"v":218700},{"d":"2013-09-13","o":183.36,"h":184.92,"l":182.73,"c":184.44,"v":253500},{"d":"2013-09-16","o":187.64,"h":187.72,"l":185.2,"c":185.38,"v":307300},{"d":"2013-09-17","o":185.35,"h":186.76,"l":185.24,"c":186.44,"v":252000},{"d":"2013-09-18","o":185.93,"h":188.56,"l":185,"c":188.22,"v":488500},{"d":"2013-09-19","o":187.72,"h":189.43,"l":187.14,"c":187.2,"v":373900},{"d":"2013-09-20","o":187.26,"h":188.55,"l":185.11,"c":186.46,"v":559600},{"d":"2013-09-23","o":185.59,"h":185.59,"l":183.17,"c":184.25,"v":272400},{"d":"2013-09-24","o":184.31,"h":186.19,"l":183.76,"c":184.3,"v":325400},{"d":"2013-09-25","o":184.8,"h":184.89,"l":182.89,"c":183.42,"v":485000},{"d":"2013-09-26","o":184,"h":186.09,"l":183.39,"c":184.82,"v":293600},{"d":"2013-09-27","o":183.9,"h":184.45,"l":182.99,"c":183.94,"v":202100},{"d":"2013-09-30","o":181.45,"h":183.21,"l":180.79,"c":182.64,"v":521000},{"d":"2013-10-01","o":182.93,"h":185.75,"l":182.44,"c":185,"v":484900},{"d":"2013-10-02","o":184.29,"h":185.85,"l":183.32,"c":185.84,"v":301200},{"d":"2013-10-03","o":183.98,"h":187.47,"l":183.11,"c":185.98,"v":319200},{"d":"2013-10-04","o":186.39,"h":188.77,"l":184.58,"c":188.5,"v":216100},{"d":"2013-10-07","o":181.73,"h":187.31,"l":181.73,"c":185.29,"v":279100},{"d":"2013-10-08","o":185.34,"h":186.63,"l":182.52,"c":182.67,"v":283000},{"d":"2013-10-09","o":183.64,"h":184.99,"l":181.71,"c":183.51,"v":315700},{"d":"2013-10-10","o":186.55,"h":188.15,"l":186.1,"c":187.36,"v":569200},{"d":"2013-10-11","o":187.36,"h":188.85,"l":186.28,"c":188.69,"v":324500},{"d":"2013-10-14","o":186.64,"h":189.62,"l":185.96,"c":189.08,"v":363000},{"d":"2013-10-15","o":188.63,"h":189.69,"l":182.01,"c":187.73,"v":297800},{"d":"2013-10-16","o":188.75,"h":190.8,"l":187.72,"c":189.66,"v":369700},{"d":"2013-10-17","o":189.23,"h":195.67,"l":189.23,"c":195.41,"v":592800},{"d":"2013-10-18","o":196.61,"h":199.47,"l":195.17,"c":198.55,"v":450600},{"d":"2013-10-21","o":198.19,"h":199.68,"l":197,"c":199.3,"v":335500},{"d":"2013-10-22","o":198.26,"h":200.43,"l":197.88,"c":200.05,"v":402500},{"d":"2013-10-23","o":199,"h":200.8,"l":198.08,"c":200.6,"v":367200},{"d":"2013-10-24","o":200.34,"h":202.28,"l":199.51,"c":201.32,"v":273500},{"d":"2013-10-25","o":201.82,"h":202.55,"l":200.72,"c":202.54,"v":306900},{"d":"2013-10-28","o":202.89,"h":202.89,"l":200.74,"c":201.84,"v":296400},{"d":"2013-10-29","o":201.58,"h":202.68,"l":200.72,"c":202.33,"v":343900},{"d":"2013-10-30","o":202.51,"h":203.1,"l":198.6,"c":199.03,"v":369100},{"d":"2013-10-31","o":198.91,"h":199.98,"l":197.24,"c":197.44,"v":485600},{"d":"2013-11-01","o":198.21,"h":199.7,"l":196.42,"c":198.33,"v":310100},{"d":"2013-11-04","o":200,"h":200.38,"l":197.94,"c":198.3,"v":637400},{"d":"2013-11-05","o":199.73,"h":199.73,"l":192.8,"c":193.2,"v":770000},{"d":"2013-11-06","o":194.91,"h":199.95,"l":193.83,"c":199.95,"v":843400},{"d":"2013-11-07","o":200.04,"h":201.6,"l":194.9,"c":195.1,"v":571700},{"d":"2013-11-08","o":195.61,"h":202.8,"l":195.61,"c":202.51,"v":845500},{"d":"2013-11-11","o":202.66,"h":202.77,"l":200.48,"c":201.09,"v":309600},{"d":"2013-11-12","o":201.05,"h":201.57,"l":198.93,"c":200.76,"v":379000},{"d":"2013-11-13","o":198.8,"h":203.07,"l":198.65,"c":202.93,"v":422200},{"d":"2013-11-14","o":200.63,"h":201.95,"l":199.87,"c":201.95,"v":486900},{"d":"2013-11-15","o":202.43,"h":203.26,"l":201.2,"c":201.65,"v":231700},{"d":"2013-11-18","o":202.67,"h":202.67,"l":199.2,"c":199.92,"v":252200},{"d":"2013-11-19","o":198.61,"h":199.72,"l":197.17,"c":197.81,"v":278100},{"d":"2013-11-20","o":198.03,"h":200.6,"l":197.85,"c":198.94,"v":363700},{"d":"2013-11-21","o":200.01,"h":201.53,"l":198.37,"c":200.42,"v":219700},{"d":"2013-11-22","o":200.84,"h":201.79,"l":200.2,"c":201.1,"v":178500},{"d":"2013-11-25","o":201.49,"h":202.3,"l":200.28,"c":200.89,"v":170900},{"d":"2013-11-26","o":200.74,"h":201.93,"l":198.47,"c":200.68,"v":280800},{"d":"2013-11-27","o":201.04,"h":201.25,"l":199.34,"c":201,"v":177500},{"d":"2013-11-29","o":201.37,"h":202.1,"l":199.76,"c":200.25,"v":92900},{"d":"2013-12-02","o":200.43,"h":203.74,"l":199.34,"c":200.78,"v":301400},{"d":"2013-12-03","o":201.15,"h":202.26,"l":198.99,"c":199.72,"v":197000},{"d":"2013-12-04","o":199.01,"h":199.92,"l":195.52,"c":198.67,"v":229400},{"d":"2013-12-05","o":198.44,"h":198.44,"l":195.89,"c":198.07,"v":268500},{"d":"2013-12-06","o":200.29,"h":203.44,"l":199.56,"c":203.02,"v":378700},{"d":"2013-12-09","o":203.36,"h":205.8,"l":202.48,"c":205.1,"v":469100},{"d":"2013-12-10","o":204.88,"h":205.09,"l":202.75,"c":202.79,"v":242800},{"d":"2013-12-11","o":201.93,"h":203.98,"l":198.22,"c":198.96,"v":352600},{"d":"2013-12-12","o":199.57,"h":201.86,"l":199.05,"c":199.82,"v":310900},{"d":"2013-12-13","o":201.59,"h":203.18,"l":199.92,"c":201.95,"v":278300},{"d":"2013-12-16","o":203.07,"h":205.08,"l":202.01,"c":203.86,"v":234800},{"d":"2013-12-17","o":203.58,"h":204.46,"l":202.15,"c":203.7,"v":276600},{"d":"2013-12-18","o":204.94,"h":209.57,"l":203.02,"c":209.41,"v":312900},{"d":"2013-12-19","o":209,"h":210.07,"l":208,"c":208.17,"v":391800},{"d":"2013-12-20","o":208.2,"h":212.27,"l":207.81,"c":210.86,"v":453100},{"d":"2013-12-23","o":208.65,"h":214.53,"l":208.65,"c":213.89,"v":330300},{"d":"2013-12-24","o":213.72,"h":214.32,"l":212.91,"c":214.01,"v":78000},{"d":"2013-12-26","o":214.74,"h":216.42,"l":213.95,"c":214.78,"v":252100},{"d":"2013-12-27","o":214.59,"h":217.17,"l":214.59,"c":214.88,"v":217300},{"d":"2013-12-30","o":214.82,"h":216.11,"l":214.44,"c":214.98,"v":198600},{"d":"2013-12-31","o":215.17,"h":217.48,"l":215.17,"c":216.88,"v":241000},{"d":"2014-01-02","o":215.92,"h":216.69,"l":211.79,"c":213.38,"v":285600},{"d":"2014-01-03","o":213.38,"h":215.81,"l":212.47,"c":214.36,"v":192000},{"d":"2014-01-06","o":215.3,"h":217.41,"l":212.54,"c":213.46,"v":173500},{"d":"2014-01-07","o":215,"h":219.39,"l":214.29,"c":216.04,"v":205700},{"d":"2014-01-08","o":216.31,"h":217.1,"l":214.07,"c":215.93,"v":286900},{"d":"2014-01-09","o":216.25,"h":218.1,"l":214.53,"c":215.28,"v":280200},{"d":"2014-01-10","o":216.23,"h":217.46,"l":213.33,"c":214.43,"v":291200},{"d":"2014-01-13","o":213.96,"h":214.73,"l":208.25,"c":208.92,"v":437400},{"d":"2014-01-14","o":210.24,"h":211.86,"l":208.73,"c":211.41,"v":474100},{"d":"2014-01-15","o":211.6,"h":213.78,"l":210.34,"c":213.78,"v":256500},{"d":"2014-01-16","o":212.03,"h":213.9,"l":212.03,"c":212.93,"v":177500},{"d":"2014-01-17","o":212.62,"h":213.79,"l":211.36,"c":211.97,"v":207400},{"d":"2014-01-21","o":212.45,"h":214.11,"l":210.8,"c":210.96,"v":339800},{"d":"2014-01-22","o":210.25,"h":212.77,"l":210.25,"c":212,"v":362000},{"d":"2014-01-23","o":209.92,"h":211.34,"l":207.52,"c":208.32,"v":274800},{"d":"2014-01-24","o":196.16,"h":205.47,"l":196.16,"c":200.47,"v":358000},{"d":"2014-01-27","o":200.82,"h":202.52,"l":196.2,"c":196.66,"v":357800},{"d":"2014-01-28","o":198.35,"h":200.56,"l":198.35,"c":200.09,"v":434500},{"d":"2014-01-29","o":198.8,"h":199.75,"l":196.1,"c":196.51,"v":246200},{"d":"2014-01-30","o":199.37,"h":201.06,"l":198.74,"c":199.26,"v":239500},{"d":"2014-01-31","o":197,"h":200.8,"l":196.01,"c":199.24,"v":465500},{"d":"2014-02-03","o":198.4,"h":200.08,"l":187.21,"c":187.69,"v":988700},{"d":"2014-02-04","o":187,"h":194,"l":180.85,"c":193.58,"v":1478600},{"d":"2014-02-05","o":192.5,"h":192.67,"l":186.33,"c":187.57,"v":756600},{"d":"2014-02-06","o":187.9,"h":189.21,"l":186.93,"c":188.63,"v":419100},{"d":"2014-02-07","o":189.11,"h":190.27,"l":185.61,"c":186.65,"v":797200},{"d":"2014-02-10","o":186.27,"h":187.05,"l":183.32,"c":187.01,"v":741500},{"d":"2014-02-11","o":189.51,"h":190.87,"l":186.95,"c":190.85,"v":587700},{"d":"2014-02-12","o":190.97,"h":195.1,"l":190.19,"c":194.76,"v":994800},{"d":"2014-02-13","o":194.98,"h":194.98,"l":191.94,"c":194.1,"v":711400},{"d":"2014-02-14","o":193.01,"h":193.99,"l":190.12,"c":190.58,"v":528700},{"d":"2014-02-18","o":191.26,"h":192.41,"l":189.63,"c":189.87,"v":679800},{"d":"2014-02-19","o":189.7,"h":191.14,"l":187.12,"c":187.42,"v":644600},{"d":"2014-02-20","o":187.51,"h":189.82,"l":186.01,"c":189.3,"v":541600},{"d":"2014-02-21","o":190,"h":190.54,"l":186.03,"c":186.21,"v":697100},{"d":"2014-02-24","o":186.5,"h":191.56,"l":186.19,"c":190.01,"v":620600},{"d":"2014-02-25","o":189.99,"h":190.41,"l":188.27,"c":188.66,"v":369100},{"d":"2014-02-26","o":188.39,"h":190.04,"l":186.08,"c":186.85,"v":455600},{"d":"2014-02-27","o":186.86,"h":188.82,"l":185.99,"c":187.39,"v":493400},{"d":"2014-02-28","o":186.89,"h":188.76,"l":186.54,"c":188.05,"v":746700},{"d":"2014-03-03","o":186.44,"h":188.14,"l":185.52,"c":187.5,"v":638500},{"d":"2014-03-04","o":190.49,"h":194.33,"l":189.57,"c":193.62,"v":546100},{"d":"2014-03-05","o":193.62,"h":195.27,"l":192.88,"c":194.62,"v":500500},{"d":"2014-03-06","o":194.64,"h":196.7,"l":193.93,"c":195.46,"v":552500},{"d":"2014-03-07","o":196.3,"h":197.04,"l":193.78,"c":196.45,"v":585200},{"d":"2014-03-10","o":196.59,"h":197.47,"l":194.6,"c":197.02,"v":322600},{"d":"2014-03-11","o":196.85,"h":196.85,"l":193.43,"c":193.86,"v":245100},{"d":"2014-03-12","o":192.58,"h":195.09,"l":190.99,"c":194.87,"v":484900},{"d":"2014-03-13","o":194.71,"h":196.48,"l":188.13,"c":188.23,"v":659900},{"d":"2014-03-14","o":188.1,"h":189.56,"l":184.98,"c":185.06,"v":748700},{"d":"2014-03-17","o":187.53,"h":189.16,"l":186.45,"c":187.64,"v":337100},{"d":"2014-03-18","o":188.09,"h":188.75,"l":185.44,"c":188.05,"v":523300},{"d":"2014-03-19","o":188.47,"h":189.36,"l":186.42,"c":187.84,"v":294700},{"d":"2014-03-20","o":187.05,"h":192.34,"l":187.04,"c":192.04,"v":461300},{"d":"2014-03-21","o":192.73,"h":194.19,"l":189.04,"c":189.71,"v":473200},{"d":"2014-03-24","o":190.89,"h":191.62,"l":187.09,"c":187.63,"v":311200},{"d":"2014-03-25","o":189.04,"h":189.7,"l":184.28,"c":185.29,"v":601100},{"d":"2014-03-26","o":185.72,"h":186.64,"l":181.93,"c":183.08,"v":640000},{"d":"2014-03-27","o":183.56,"h":184.24,"l":181.01,"c":181.94,"v":320300},{"d":"2014-03-28","o":183.65,"h":191.65,"l":182.41,"c":190.98,"v":767700},{"d":"2014-03-31","o":196.4,"h":201.18,"l":194.55,"c":200.05,"v":1140400},{"d":"2014-04-01","o":203.26,"h":205.99,"l":201.81,"c":205.25,"v":871300},{"d":"2014-04-02","o":205.11,"h":206.19,"l":203.54,"c":204.07,"v":485700},{"d":"2014-04-03","o":203.9,"h":204.28,"l":200.34,"c":200.94,"v":514400},{"d":"2014-04-04","o":202.52,"h":202.52,"l":193.74,"c":194.4,"v":770800},{"d":"2014-04-07","o":194.4,"h":195.7,"l":189.82,"c":190.82,"v":733600},{"d":"2014-04-08","o":191.92,"h":192.66,"l":189.9,"c":191.19,"v":553900},{"d":"2014-04-09","o":192.86,"h":194.22,"l":189.94,"c":192.29,"v":351800},{"d":"2014-04-10","o":191.91,"h":192.99,"l":182.01,"c":182.03,"v":1029900},{"d":"2014-04-11","o":179.29,"h":182.13,"l":177.92,"c":179.3,"v":501800},{"d":"2014-04-14","o":181.24,"h":182.6,"l":179.16,"c":181.14,"v":480400},{"d":"2014-04-15","o":181.91,"h":183.39,"l":178.13,"c":181.98,"v":360300},{"d":"2014-04-16","o":183.64,"h":185.2,"l":182.71,"c":184.95,"v":311400},{"d":"2014-04-17","o":185.13,"h":187.41,"l":184.43,"c":186.64,"v":329500},{"d":"2014-04-21","o":185.27,"h":186.87,"l":184.79,"c":185.26,"v":242400},{"d":"2014-04-22","o":185.55,"h":187.48,"l":185.27,"c":186.34,"v":250100},{"d":"2014-04-23","o":186.47,"h":187.47,"l":185.43,"c":185.91,"v":349000},{"d":"2014-04-24","o":187.76,"h":187.76,"l":184.59,"c":185.69,"v":222200},{"d":"2014-04-25","o":185.1,"h":185.52,"l":182.41,"c":182.49,"v":277000},{"d":"2014-04-28","o":183.94,"h":183.94,"l":176.85,"c":179.77,"v":681800},{"d":"2014-04-29","o":190.13,"h":198.77,"l":189.99,"c":195.11,"v":1325600},{"d":"2014-04-30","o":194.91,"h":198.76,"l":193.19,"c":198.2,"v":753800},{"d":"2014-05-01","o":199.1,"h":199.1,"l":195.52,"c":195.87,"v":441000},{"d":"2014-05-02","o":195.66,"h":197.13,"l":194.43,"c":196.96,"v":403700},{"d":"2014-05-05","o":195.03,"h":196.08,"l":193.23,"c":195.7,"v":261400},{"d":"2014-05-06","o":195.44,"h":195.44,"l":192.38,"c":192.64,"v":262600},{"d":"2014-05-07","o":193.63,"h":196.06,"l":190.96,"c":196.04,"v":416300},{"d":"2014-05-08","o":195.15,"h":197.7,"l":191.84,"c":192.2,"v":547600},{"d":"2014-05-09","o":192.68,"h":192.71,"l":190.01,"c":191.68,"v":418800},{"d":"2014-05-12","o":193.05,"h":196.18,"l":192.81,"c":195.68,"v":297800},{"d":"2014-05-13","o":195.83,"h":196.18,"l":192.84,"c":193.34,"v":272400},{"d":"2014-05-14","o":192.6,"h":193.82,"l":190.3,"c":190.46,"v":213000},{"d":"2014-05-15","o":189.3,"h":189.8,"l":183.38,"c":185.89,"v":436200},{"d":"2014-05-16","o":186.7,"h":186.73,"l":183.52,"c":185.03,"v":333700},{"d":"2014-05-19","o":184.46,"h":188.6,"l":183.55,"c":188.5,"v":419500},{"d":"2014-05-20","o":187.72,"h":187.72,"l":183.5,"c":184.37,"v":467600},{"d":"2014-05-21","o":185.42,"h":188.46,"l":185.2,"c":186.26,"v":489900},{"d":"2014-05-22","o":187.17,"h":190.78,"l":186.5,"c":189.83,"v":528200},{"d":"2014-05-23","o":189.77,"h":191.5,"l":189.24,"c":189.85,"v":397200},{"d":"2014-05-27","o":190.78,"h":191.96,"l":189.56,"c":190.74,"v":282600},{"d":"2014-05-28","o":190.78,"h":191.45,"l":186.53,"c":186.53,"v":711700},{"d":"2014-05-29","o":187.15,"h":189.68,"l":186.09,"c":189.65,"v":346200},{"d":"2014-05-30","o":188.82,"h":189.6,"l":186.96,"c":188.6,"v":325700},{"d":"2014-06-02","o":189.27,"h":190.57,"l":185.73,"c":190.38,"v":380600},{"d":"2014-06-03","o":189.45,"h":190.93,"l":188.17,"c":190.7,"v":411900},{"d":"2014-06-04","o":190.3,"h":194.01,"l":188.97,"c":193.75,"v":468300},{"d":"2014-06-05","o":194.69,"h":198.8,"l":192.79,"c":198.55,"v":678700},{"d":"2014-06-06","o":198.81,"h":202.12,"l":197.7,"c":201.58,"v":624000},{"d":"2014-06-09","o":200.9,"h":202.29,"l":200.17,"c":201.02,"v":366200},{"d":"2014-06-10","o":200.04,"h":200.19,"l":198.63,"c":200.17,"v":237300},{"d":"2014-06-11","o":198.89,"h":199.39,"l":197.57,"c":199.26,"v":259400},{"d":"2014-06-12","o":198.37,"h":199.92,"l":197.58,"c":197.94,"v":346900},{"d":"2014-06-13","o":198.82,"h":198.92,"l":196.29,"c":196.97,"v":260300},{"d":"2014-06-16","o":196.97,"h":201.09,"l":196.89,"c":200.92,"v":611600},{"d":"2014-06-17","o":199.9,"h":204.88,"l":199.9,"c":203.59,"v":519000},{"d":"2014-06-18","o":204.07,"h":204.07,"l":200.67,"c":202.87,"v":423600},{"d":"2014-06-19","o":203.73,"h":204.62,"l":200.47,"c":201.73,"v":272100},{"d":"2014-06-20","o":202.16,"h":203.67,"l":201.68,"c":203.38,"v":741800},{"d":"2014-06-23","o":203.27,"h":204.5,"l":201.75,"c":203.38,"v":332800},{"d":"2014-06-24","o":202.21,"h":204.94,"l":201.37,"c":201.56,"v":352400},{"d":"2014-06-25","o":201.62,"h":205.34,"l":201.03,"c":203.98,"v":972100},{"d":"2014-06-26","o":204.47,"h":204.68,"l":200.22,"c":200.55,"v":690500},{"d":"2014-06-27","o":199.69,"h":203.06,"l":199.32,"c":202.45,"v":802700},{"d":"2014-06-30","o":201.84,"h":205.93,"l":201.84,"c":205.4,"v":8627900},{"d":"2014-07-01","o":207.45,"h":208.26,"l":205.16,"c":205.28,"v":800300},{"d":"2014-07-02","o":204.88,"h":206.5,"l":204.22,"c":205.77,"v":538200},{"d":"2014-07-03","o":206.72,"h":208.94,"l":205.68,"c":208.66,"v":269100},{"d":"2014-07-07","o":207.9,"h":208.71,"l":206.01,"c":206.65,"v":446500},{"d":"2014-07-08","o":206.4,"h":206.83,"l":204.19,"c":205.7,"v":511200},{"d":"2014-07-09","o":207.92,"h":208.01,"l":204.7,"c":205.52,"v":790100},{"d":"2014-07-10","o":201.46,"h":203.55,"l":200.65,"c":202.82,"v":497800},{"d":"2014-07-11","o":202.77,"h":204.61,"l":202.32,"c":203.91,"v":259100},{"d":"2014-07-14","o":206.26,"h":206.26,"l":204.12,"c":204.77,"v":360100},{"d":"2014-07-15","o":204.46,"h":206.82,"l":203.69,"c":205.06,"v":389400},{"d":"2014-07-16","o":206.26,"h":209.47,"l":204.55,"c":205.54,"v":246200},{"d":"2014-07-17","o":204.19,"h":207.11,"l":201.86,"c":202.24,"v":414900},{"d":"2014-07-18","o":203.13,"h":206.48,"l":202.52,"c":205.53,"v":374300},{"d":"2014-07-21","o":203.85,"h":205.6,"l":203.16,"c":205.22,"v":217300},{"d":"2014-07-22","o":206.92,"h":208.6,"l":205.92,"c":207.21,"v":336400},{"d":"2014-07-23","o":207.23,"h":209.01,"l":206.36,"c":206.67,"v":252100},{"d":"2014-07-24","o":208.22,"h":208.43,"l":206.32,"c":206.81,"v":226600},{"d":"2014-07-25","o":205.28,"h":207.33,"l":204.73,"c":205.14,"v":238800},{"d":"2014-07-28","o":205.13,"h":207.24,"l":204.49,"c":206.42,"v":518200},{"d":"2014-07-29","o":208.88,"h":208.89,"l":202.62,"c":204.08,"v":548900},{"d":"2014-07-30","o":208.89,"h":208.89,"l":202.34,"c":205.47,"v":389400},{"d":"2014-07-31","o":203.32,"h":204.26,"l":198.7,"c":199.25,"v":660100},{"d":"2014-08-01","o":198.32,"h":199.24,"l":193.49,"c":195.58,"v":603000},{"d":"2014-08-04","o":196.71,"h":197.53,"l":195.58,"c":196.88,"v":523500},{"d":"2014-08-05","o":195.3,"h":196.05,"l":192.52,"c":193.53,"v":488100},{"d":"2014-08-06","o":192.59,"h":197.02,"l":192.34,"c":194.78,"v":405900},{"d":"2014-08-07","o":196.06,"h":196.65,"l":193.71,"c":194.16,"v":258200},{"d":"2014-08-08","o":194.98,"h":196.67,"l":193.07,"c":196.59,"v":234900},{"d":"2014-08-11","o":197.29,"h":198.63,"l":196.23,"c":197.47,"v":254500},{"d":"2014-08-12","o":196.37,"h":197.89,"l":195.9,"c":196.93,"v":288400},{"d":"2014-08-13","o":198.23,"h":198.52,"l":196.74,"c":197.87,"v":251700},{"d":"2014-08-14","o":197.86,"h":199.57,"l":197.86,"c":198.86,"v":294800},{"d":"2014-08-15","o":199.7,"h":199.78,"l":195.97,"c":197.98,"v":326600},{"d":"2014-08-18","o":199.67,"h":201.27,"l":199.63,"c":200.69,"v":208300},{"d":"2014-08-19","o":201.33,"h":201.4,"l":199.74,"c":200.02,"v":248700},{"d":"2014-08-20","o":199.08,"h":200.52,"l":198.59,"c":200.19,"v":308200},{"d":"2014-08-21","o":200.22,"h":201.06,"l":199.77,"c":200.8,"v":374800},{"d":"2014-08-22","o":201.15,"h":202.55,"l":199.73,"c":200.84,"v":277900},{"d":"2014-08-25","o":202.2,"h":204.43,"l":201.3,"c":204.25,"v":303400},{"d":"2014-08-26","o":206,"h":214.35,"l":206,"c":213.23,"v":1117300},{"d":"2014-08-27","o":213.98,"h":214.41,"l":210.63,"c":211.3,"v":385800},{"d":"2014-08-28","o":210.15,"h":210.92,"l":208.72,"c":210.28,"v":272100},{"d":"2014-08-29","o":211.08,"h":212.12,"l":209.33,"c":211.15,"v":266200},{"d":"2014-09-02","o":212.23,"h":213.15,"l":210.17,"c":211.15,"v":307800},{"d":"2014-09-03","o":211.49,"h":213.41,"l":210.76,"c":211.54,"v":220000},{"d":"2014-09-04","o":211.65,"h":213.54,"l":209.9,"c":210.8,"v":217100},{"d":"2014-09-05","o":210.38,"h":211.27,"l":208.66,"c":211.18,"v":216800},{"d":"2014-09-08","o":209.95,"h":212.14,"l":209.95,"c":211.22,"v":198900},{"d":"2014-09-09","o":210.8,"h":210.84,"l":207.01,"c":207.71,"v":359200},{"d":"2014-09-10","o":208.76,"h":209.54,"l":206.47,"c":206.73,"v":456600},{"d":"2014-09-11","o":204.99,"h":206.21,"l":204.59,"c":205.51,"v":372300},{"d":"2014-09-12","o":205.91,"h":205.96,"l":204.25,"c":205.78,"v":350000},{"d":"2014-09-15","o":205.17,"h":205.17,"l":202.5,"c":204.06,"v":246300},{"d":"2014-09-16","o":204.02,"h":205.1,"l":200.94,"c":204.91,"v":447200},{"d":"2014-09-17","o":205.35,"h":208.68,"l":204.72,"c":206.94,"v":357300},{"d":"2014-09-18","o":208.17,"h":209.89,"l":207.81,"c":209.5,"v":376600},{"d":"2014-09-19","o":211.18,"h":211.32,"l":207.17,"c":208.54,"v":376700},{"d":"2014-09-22","o":208.35,"h":208.35,"l":204.92,"c":205.36,"v":214600},{"d":"2014-09-23","o":204.86,"h":206.51,"l":202.83,"c":202.97,"v":298200},{"d":"2014-09-24","o":202.61,"h":204.61,"l":202.26,"c":204.48,"v":327800},{"d":"2014-09-25","o":203.59,"h":203.72,"l":200,"c":200.38,"v":265200},{"d":"2014-09-26","o":201.24,"h":203.03,"l":200.38,"c":201.99,"v":394000},{"d":"2014-09-29","o":199.09,"h":201.17,"l":198.11,"c":200.82,"v":380000},{"d":"2014-09-30","o":201.29,"h":202.56,"l":200.03,"c":200.36,"v":418700},{"d":"2014-10-01","o":200.11,"h":200.33,"l":193.68,"c":195.4,"v":756300},{"d":"2014-10-02","o":194.81,"h":197.32,"l":192.55,"c":196.79,"v":452700},{"d":"2014-10-03","o":198.49,"h":199.85,"l":197.69,"c":198.77,"v":258800},{"d":"2014-10-06","o":199.89,"h":200.89,"l":197.18,"c":198.74,"v":224700},{"d":"2014-10-07","o":196.95,"h":197.84,"l":194.54,"c":195.18,"v":629700},{"d":"2014-10-08","o":194.51,"h":199.65,"l":193.43,"c":199.58,"v":533700},{"d":"2014-10-09","o":198.24,"h":198.37,"l":192.12,"c":193.25,"v":672700},{"d":"2014-10-10","o":192.77,"h":193.64,"l":189.69,"c":190.38,"v":858900},{"d":"2014-10-13","o":190.1,"h":191.02,"l":185,"c":185.36,"v":763400},{"d":"2014-10-14","o":186.09,"h":187.16,"l":183.86,"c":184.97,"v":453100},{"d":"2014-10-15","o":180.73,"h":181.83,"l":174.43,"c":181.11,"v":871200},{"d":"2014-10-16","o":176.95,"h":182.1,"l":175.32,"c":181.26,"v":622600},{"d":"2014-10-17","o":183.5,"h":186.27,"l":183.46,"c":185.15,"v":546900},{"d":"2014-10-20","o":184.15,"h":186.42,"l":183.44,"c":185.68,"v":387000},{"d":"2014-10-21","o":187.05,"h":191.47,"l":186.97,"c":191.4,"v":593100},{"d":"2014-10-22","o":191,"h":191,"l":186.63,"c":186.69,"v":365400},{"d":"2014-10-23","o":189.44,"h":191.54,"l":188.88,"c":190.28,"v":400900},{"d":"2014-10-24","o":190.12,"h":192,"l":188.57,"c":191.58,"v":419900},{"d":"2014-10-27","o":191.22,"h":193.93,"l":189.16,"c":193.62,"v":601800},{"d":"2014-10-28","o":195.24,"h":197.14,"l":193.71,"c":197.13,"v":317100},{"d":"2014-10-29","o":197.95,"h":198.97,"l":195.49,"c":196.99,"v":344600},{"d":"2014-10-30","o":195.92,"h":198.07,"l":195.92,"c":196.96,"v":309800},{"d":"2014-10-31","o":200.59,"h":201.84,"l":198.42,"c":199.79,"v":612700},{"d":"2014-11-03","o":200,"h":203.32,"l":192.02,"c":193.17,"v":811700},{"d":"2014-11-04","o":192,"h":192.83,"l":190.26,"c":191.95,"v":514800},{"d":"2014-11-05","o":193.26,"h":193.76,"l":188.52,"c":191.23,"v":715800},{"d":"2014-11-06","o":191.86,"h":195.53,"l":190.53,"c":195.2,"v":662400},{"d":"2014-11-07","o":195.68,"h":198.19,"l":195.28,"c":196.7,"v":382800},{"d":"2014-11-10","o":197.19,"h":199.18,"l":194.76,"c":196.16,"v":446400},{"d":"2014-11-11","o":196.53,"h":199.15,"l":196.12,"c":199.07,"v":379400},{"d":"2014-11-12","o":198.3,"h":201,"l":198.21,"c":200.23,"v":383200},{"d":"2014-11-13","o":200.29,"h":201.15,"l":197.78,"c":199.01,"v":261900},{"d":"2014-11-14","o":198.74,"h":199.81,"l":196.77,"c":196.94,"v":180300},{"d":"2014-11-17","o":196.61,"h":196.61,"l":194.63,"c":195.46,"v":180500},{"d":"2014-11-18","o":195.39,"h":198.24,"l":195.39,"c":197.76,"v":252800},{"d":"2014-11-19","o":196.82,"h":198.31,"l":195.83,"c":197.95,"v":211800},{"d":"2014-11-20","o":196.29,"h":200.16,"l":196.2,"c":198.93,"v":254900},{"d":"2014-11-21","o":200.73,"h":202,"l":199.6,"c":200.94,"v":362600},{"d":"2014-11-24","o":202.06,"h":203.53,"l":200.19,"c":203.32,"v":332500},{"d":"2014-11-25","o":203.19,"h":204.03,"l":200.8,"c":203.56,"v":399400},{"d":"2014-11-26","o":203.71,"h":204.45,"l":202.37,"c":203.17,"v":386800},{"d":"2014-11-28","o":203.92,"h":204.38,"l":202.61,"c":203.59,"v":171400},{"d":"2014-12-01","o":201.94,"h":203.13,"l":198.75,"c":201.94,"v":523000},{"d":"2014-12-02","o":201.61,"h":203.04,"l":200.93,"c":202.13,"v":572300},{"d":"2014-12-03","o":201.27,"h":203.89,"l":200.88,"c":203.63,"v":395900},{"d":"2014-12-04","o":203.65,"h":203.65,"l":201.39,"c":202.85,"v":296300},{"d":"2014-12-05","o":203.53,"h":206.24,"l":203.12,"c":206,"v":275200},{"d":"2014-12-08","o":206.58,"h":209.25,"l":205.38,"c":206.29,"v":469200},{"d":"2014-12-09","o":203.19,"h":206.31,"l":202.46,"c":206.09,"v":320900},{"d":"2014-12-10","o":205.8,"h":206.83,"l":201.69,"c":201.98,"v":420000},{"d":"2014-12-11","o":203.83,"h":205.51,"l":201.8,"c":203.82,"v":567100},{"d":"2014-12-12","o":202.28,"h":203,"l":194.77,"c":194.8,"v":567500},{"d":"2014-12-15","o":196.62,"h":198.27,"l":191.86,"c":193.26,"v":410400},{"d":"2014-12-16","o":191.44,"h":193.98,"l":189.25,"c":189.53,"v":623500},{"d":"2014-12-17","o":191.6,"h":202.94,"l":191.17,"c":202.54,"v":961600},{"d":"2014-12-18","o":206.7,"h":212.26,"l":206,"c":212.13,"v":571300},{"d":"2014-12-19","o":213.65,"h":214.09,"l":208.07,"c":211.16,"v":650000},{"d":"2014-12-22","o":212.99,"h":213.8,"l":210.96,"c":213.76,"v":284900},{"d":"2014-12-23","o":214.54,"h":216.49,"l":213.97,"c":214.07,"v":216800},{"d":"2014-12-24","o":214.11,"h":215.77,"l":212.92,"c":213.8,"v":117200},{"d":"2014-12-26","o":213.83,"h":215.52,"l":213.56,"c":213.76,"v":177500},{"d":"2014-12-29","o":213.5,"h":215.43,"l":212.53,"c":214.19,"v":176200},{"d":"2014-12-30","o":214.03,"h":214.92,"l":212.91,"c":213.33,"v":282900},{"d":"2014-12-31","o":214.65,"h":215.24,"l":212.11,"c":212.24,"v":244300},{"d":"2015-01-02","o":213.76,"h":213.76,"l":207.74,"c":210.43,"v":333200},{"d":"2015-01-05","o":208.1,"h":208.1,"l":201.75,"c":202.8,"v":511600},{"d":"2015-01-06","o":202.73,"h":204.15,"l":196.76,"c":198.43,"v":808300},{"d":"2015-01-07","o":201.14,"h":205.41,"l":200.91,"c":203.3,"v":436100},{"d":"2015-01-08","o":205.45,"h":206.88,"l":204.3,"c":205.37,"v":454300},{"d":"2015-01-09","o":205.24,"h":206.24,"l":201.95,"c":205.34,"v":472400},{"d":"2015-01-12","o":205.3,"h":205.3,"l":200.37,"c":201.59,"v":283600},{"d":"2015-01-13","o":203.95,"h":206.94,"l":199.24,"c":201.17,"v":363800},{"d":"2015-01-14","o":199.12,"h":200.1,"l":194.19,"c":198.04,"v":440500},{"d":"2015-01-15","o":198.15,"h":198.39,"l":194.04,"c":194.37,"v":359400},{"d":"2015-01-16","o":193.36,"h":195.49,"l":191.36,"c":195.39,"v":425300},{"d":"2015-01-20","o":197.32,"h":198.9,"l":195.15,"c":197.79,"v":463400},{"d":"2015-01-21","o":196.64,"h":202.81,"l":196.46,"c":202.43,"v":570300},{"d":"2015-01-22","o":203.83,"h":211.08,"l":202.05,"c":210.59,"v":637500},{"d":"2015-01-23","o":210.49,"h":211.19,"l":206.33,"c":206.54,"v":335500},{"d":"2015-01-26","o":205.6,"h":210.7,"l":205.38,"c":210.25,"v":323500},{"d":"2015-01-27","o":205,"h":207.92,"l":200.97,"c":204.85,"v":826600},{"d":"2015-01-28","o":207.44,"h":211.44,"l":205.38,"c":205.61,"v":659900},{"d":"2015-01-29","o":206.22,"h":207.77,"l":204.45,"c":205.11,"v":474700},{"d":"2015-01-30","o":202.41,"h":208.95,"l":202.41,"c":205.52,"v":551900},{"d":"2015-02-02","o":205.02,"h":207.28,"l":203.5,"c":207.22,"v":334300},{"d":"2015-02-03","o":209.87,"h":211.51,"l":206.75,"c":210.96,"v":634700},{"d":"2015-02-04","o":210,"h":211.59,"l":208.75,"c":209.52,"v":387600},{"d":"2015-02-05","o":210.73,"h":214.18,"l":209.75,"c":212.94,"v":329300},{"d":"2015-02-06","o":214.35,"h":215.82,"l":212.64,"c":214.45,"v":426200},{"d":"2015-02-09","o":213.55,"h":215.04,"l":211.47,"c":214.75,"v":347800},{"d":"2015-02-10","o":217,"h":217.88,"l":212.93,"c":213.25,"v":691600},{"d":"2015-02-11","o":213.5,"h":214.25,"l":211.75,"c":212.98,"v":475000},{"d":"2015-02-12","o":214.17,"h":214.84,"l":213.47,"c":214.56,"v":349700},{"d":"2015-02-13","o":214.33,"h":216.38,"l":213.82,"c":215.77,"v":379000},{"d":"2015-02-17","o":215.28,"h":217.73,"l":215.28,"c":217.33,"v":319300},{"d":"2015-02-18","o":216.5,"h":219.22,"l":216.16,"c":216.63,"v":451100},{"d":"2015-02-19","o":215.91,"h":218.23,"l":215.54,"c":217.57,"v":312600},{"d":"2015-02-20","o":216.7,"h":219.03,"l":215.62,"c":218.31,"v":414300},{"d":"2015-02-23","o":218.47,"h":218.47,"l":214.89,"c":215.85,"v":402600},{"d":"2015-02-24","o":216.54,"h":219.84,"l":216.54,"c":218.12,"v":417000},{"d":"2015-02-25","o":217.28,"h":219.34,"l":217.28,"c":218.43,"v":282700},{"d":"2015-02-26","o":217.93,"h":219.57,"l":217.93,"c":219.05,"v":275900},{"d":"2015-02-27","o":219.3,"h":220.19,"l":216.31,"c":216.42,"v":221600},{"d":"2015-03-02","o":216.81,"h":218.95,"l":216.38,"c":217.99,"v":494900},{"d":"2015-03-03","o":216.97,"h":218.79,"l":215.6,"c":217.04,"v":228100},{"d":"2015-03-04","o":215.53,"h":215.53,"l":212.66,"c":212.75,"v":419300},{"d":"2015-03-05","o":214.05,"h":216.07,"l":212.89,"c":215.81,"v":312500},{"d":"2015-03-06","o":214.91,"h":220.06,"l":213.87,"c":214.39,"v":643500},{"d":"2015-03-09","o":214.26,"h":215.48,"l":213.21,"c":214.56,"v":241300},{"d":"2015-03-10","o":212.35,"h":213.66,"l":208.72,"c":208.91,"v":408100},{"d":"2015-03-11","o":208.73,"h":210.55,"l":208.14,"c":209.26,"v":296800},{"d":"2015-03-12","o":210.64,"h":213.98,"l":210.64,"c":213.82,"v":290400},{"d":"2015-03-13","o":212.76,"h":213.99,"l":209.2,"c":210.86,"v":431400},{"d":"2015-03-16","o":211.91,"h":214.12,"l":211.25,"c":213.86,"v":480000},{"d":"2015-03-17","o":212.38,"h":213.67,"l":211.68,"c":212.81,"v":516300},{"d":"2015-03-18","o":212.39,"h":217.49,"l":211.54,"c":216.42,"v":436300},{"d":"2015-03-19","o":216.06,"h":217.15,"l":212.87,"c":213.44,"v":330200},{"d":"2015-03-20","o":214.53,"h":219.74,"l":213.36,"c":219.29,"v":545100},{"d":"2015-03-23","o":219.75,"h":221.46,"l":219.23,"c":219.23,"v":349900},{"d":"2015-03-24","o":218.57,"h":219.9,"l":217.11,"c":217.11,"v":247300},{"d":"2015-03-25","o":217.12,"h":217.26,"l":213.62,"c":213.89,"v":326400},{"d":"2015-03-26","o":213.09,"h":216.98,"l":211.81,"c":215.14,"v":369200},{"d":"2015-03-27","o":214.47,"h":216.02,"l":212.5,"c":213.92,"v":286000},{"d":"2015-03-30","o":215.31,"h":218.02,"l":214.44,"c":216.61,"v":270300},{"d":"2015-03-31","o":214.77,"h":216.91,"l":214.7,"c":214.78,"v":390000},{"d":"2015-04-01","o":215.18,"h":216.45,"l":213.66,"c":214.49,"v":406800},{"d":"2015-04-02","o":213.55,"h":215.73,"l":213.02,"c":214.24,"v":273100},{"d":"2015-04-06","o":212.31,"h":215.95,"l":211.98,"c":215.14,"v":376600},{"d":"2015-04-07","o":214.91,"h":216.06,"l":214.17,"c":214.17,"v":272800},{"d":"2015-04-08","o":215.22,"h":216.22,"l":214.31,"c":215.74,"v":208000},{"d":"2015-04-09","o":215.5,"h":218.86,"l":214.25,"c":218.7,"v":289000},{"d":"2015-04-10","o":218.62,"h":219.26,"l":215.65,"c":217.7,"v":373700},{"d":"2015-04-13","o":216.97,"h":220.31,"l":216.61,"c":219.1,"v":405900},{"d":"2015-04-14","o":218.02,"h":221.16,"l":217.65,"c":219.86,"v":424400},{"d":"2015-04-15","o":220.13,"h":221.4,"l":219.27,"c":219.51,"v":291500},{"d":"2015-04-16","o":219.08,"h":220.5,"l":217.56,"c":219.93,"v":222900},{"d":"2015-04-17","o":217.76,"h":218.92,"l":216.36,"c":218.02,"v":358400},{"d":"2015-04-20","o":219.92,"h":220.58,"l":218.14,"c":220,"v":218600},{"d":"2015-04-21","o":220.47,"h":222.42,"l":219.16,"c":220.24,"v":246800},{"d":"2015-04-22","o":220.25,"h":221.39,"l":218.14,"c":221.04,"v":182700},{"d":"2015-04-23","o":221.22,"h":222.73,"l":219.83,"c":222.18,"v":198100},{"d":"2015-04-24","o":221.57,"h":223.15,"l":220.72,"c":222.35,"v":265900},{"d":"2015-04-27","o":223.02,"h":226.02,"l":222.41,"c":222.69,"v":432500},{"d":"2015-04-28","o":223.6,"h":228.91,"l":219.24,"c":228.02,"v":530400},{"d":"2015-04-29","o":227.03,"h":230.63,"l":225.28,"c":225.4,"v":834700},{"d":"2015-04-30","o":225.63,"h":227.89,"l":224.57,"c":226.13,"v":686400},{"d":"2015-05-01","o":228.02,"h":228.68,"l":225.52,"c":226.45,"v":414700},{"d":"2015-05-04","o":227.76,"h":228.01,"l":225.49,"c":226.79,"v":284400},{"d":"2015-05-05","o":225.9,"h":227.48,"l":222.29,"c":223.71,"v":545500},{"d":"2015-05-06","o":223.93,"h":224.03,"l":219.05,"c":220.92,"v":390600},{"d":"2015-05-07","o":221.64,"h":222.63,"l":219.98,"c":221.54,"v":333800},{"d":"2015-05-08","o":224.61,"h":227.76,"l":222.11,"c":223.47,"v":425000},{"d":"2015-05-11","o":223.86,"h":224.94,"l":222.82,"c":223.04,"v":283200},{"d":"2015-05-12","o":221.96,"h":222.11,"l":219.49,"c":221,"v":258200},{"d":"2015-05-13","o":220.83,"h":221.52,"l":219.63,"c":220.96,"v":437500},{"d":"2015-05-14","o":222.59,"h":224.26,"l":221.28,"c":223.37,"v":241600},{"d":"2015-05-15","o":223.77,"h":224.73,"l":221.1,"c":222.4,"v":250100},{"d":"2015-05-18","o":222.2,"h":225.65,"l":222.2,"c":224.8,"v":225600},{"d":"2015-05-19","o":225,"h":225.42,"l":223.42,"c":224.34,"v":228300},{"d":"2015-05-20","o":224.29,"h":226.9,"l":223.06,"c":225.71,"v":284200},{"d":"2015-05-21","o":224.77,"h":226.35,"l":224.77,"c":225.46,"v":194800},{"d":"2015-05-22","o":225.21,"h":226.31,"l":224.08,"c":224.88,"v":151000},{"d":"2015-05-26","o":224.9,"h":224.95,"l":222.28,"c":222.63,"v":247700},{"d":"2015-05-27","o":223.63,"h":225.06,"l":222.68,"c":224.85,"v":160500},{"d":"2015-05-28","o":225.53,"h":225.53,"l":223.47,"c":225.04,"v":273100},{"d":"2015-05-29","o":224.8,"h":225.87,"l":223.65,"c":223.66,"v":456300},{"d":"2015-06-01","o":224.33,"h":224.82,"l":221.55,"c":223.09,"v":363500},{"d":"2015-06-02","o":222.56,"h":225.67,"l":221.46,"c":224.74,"v":370100},{"d":"2015-06-03","o":226,"h":226.69,"l":224.87,"c":226.07,"v":452500},{"d":"2015-06-04","o":224.83,"h":225.77,"l":222.81,"c":223.02,"v":514800},{"d":"2015-06-05","o":224.4,"h":225.35,"l":221.66,"c":222.15,"v":368600},{"d":"2015-06-08","o":223.37,"h":223.77,"l":219.82,"c":220.21,"v":331400},{"d":"2015-06-09","o":220.04,"h":221.62,"l":217.55,"c":218.48,"v":505500},{"d":"2015-06-10","o":219.68,"h":224.24,"l":219.38,"c":223.86,"v":346300},{"d":"2015-06-11","o":224.85,"h":226.05,"l":223.34,"c":224.15,"v":249000},{"d":"2015-06-12","o":223.4,"h":223.4,"l":221.21,"c":221.65,"v":132300},{"d":"2015-06-15","o":219.34,"h":221.62,"l":218.81,"c":221.23,"v":250600},{"d":"2015-06-16","o":220.58,"h":224.12,"l":220.16,"c":223.82,"v":217300},{"d":"2015-06-17","o":224.64,"h":225.69,"l":222.7,"c":223.31,"v":274400},{"d":"2015-06-18","o":224.08,"h":225.56,"l":223.32,"c":225.04,"v":339700},{"d":"2015-06-19","o":225.35,"h":226.29,"l":223.87,"c":225.13,"v":453900},{"d":"2015-06-22","o":226.34,"h":229.1,"l":224.1,"c":227.9,"v":322700},{"d":"2015-06-23","o":228,"h":229.12,"l":227.5,"c":227.92,"v":464900},{"d":"2015-06-24","o":226.77,"h":227.78,"l":225.5,"c":226.42,"v":508500},{"d":"2015-06-25","o":226.83,"h":227.62,"l":225.51,"c":225.89,"v":337600},{"d":"2015-06-26","o":226.99,"h":227.89,"l":225.5,"c":226.76,"v":552800},{"d":"2015-06-29","o":224.05,"h":225.03,"l":218.98,"c":219.27,"v":310300},{"d":"2015-06-30","o":221.27,"h":222.45,"l":216.9,"c":218.6,"v":602700},{"d":"2015-07-01","o":220.67,"h":221.8,"l":218.63,"c":220.07,"v":304600},{"d":"2015-07-02","o":219.48,"h":220.89,"l":217.85,"c":219.25,"v":227000},{"d":"2015-07-06","o":216.67,"h":217.32,"l":214.37,"c":215.75,"v":316200},{"d":"2015-07-07","o":216.1,"h":216.1,"l":209,"c":215.65,"v":503400},{"d":"2015-07-08","o":213.29,"h":213.78,"l":208.19,"c":208.8,"v":423700},{"d":"2015-07-09","o":212.55,"h":214.58,"l":209.24,"c":210.63,"v":485800},{"d":"2015-07-10","o":212.88,"h":214.74,"l":211.56,"c":213.82,"v":522300},{"d":"2015-07-13","o":215.31,"h":216.96,"l":214.55,"c":216.52,"v":345200},{"d":"2015-07-14","o":215.9,"h":217.72,"l":215.48,"c":216.66,"v":254100},{"d":"2015-07-15","o":216.89,"h":218.11,"l":216.06,"c":216.73,"v":213600},{"d":"2015-07-16","o":218.18,"h":220.58,"l":217.05,"c":219.99,"v":340500},{"d":"2015-07-17","o":219.27,"h":220.16,"l":217.11,"c":218.8,"v":350100},{"d":"2015-07-20","o":219.4,"h":219.4,"l":217.32,"c":218.24,"v":167600},{"d":"2015-07-21","o":218.96,"h":220.35,"l":217.33,"c":217.9,"v":197000},{"d":"2015-07-22","o":217.88,"h":219.27,"l":217.12,"c":218.69,"v":211500},{"d":"2015-07-23","o":219.07,"h":220.72,"l":215.95,"c":216.25,"v":235600},{"d":"2015-07-24","o":215.86,"h":216.71,"l":212.74,"c":213.69,"v":237300},{"d":"2015-07-27","o":211.36,"h":211.41,"l":207.75,"c":210.16,"v":484000},{"d":"2015-07-28","o":209,"h":210.66,"l":206.17,"c":208.02,"v":605700},{"d":"2015-07-29","o":207.88,"h":210.57,"l":205.13,"c":210.41,"v":802500},{"d":"2015-07-30","o":209.24,"h":209.92,"l":207.24,"c":209.25,"v":577500},{"d":"2015-07-31","o":210.17,"h":210.17,"l":206.21,"c":207.9,"v":678400},{"d":"2015-08-03","o":207.42,"h":208.85,"l":205.95,"c":208.75,"v":552600},{"d":"2015-08-04","o":209.65,"h":211.64,"l":209.17,"c":211.02,"v":422400},{"d":"2015-08-05","o":212.51,"h":214.86,"l":211.44,"c":212.08,"v":349500},{"d":"2015-08-06","o":212.04,"h":212.56,"l":208.84,"c":209.63,"v":173300},{"d":"2015-08-07","o":209.13,"h":209.74,"l":207.46,"c":209.02,"v":232200},{"d":"2015-08-10","o":211.11,"h":212.47,"l":211,"c":211.83,"v":230000},{"d":"2015-08-11","o":209.95,"h":210.19,"l":206.37,"c":207.5,"v":258800},{"d":"2015-08-12","o":205.15,"h":206.63,"l":200.08,"c":203.33,"v":667100},{"d":"2015-08-13","o":202.99,"h":205,"l":201.76,"c":203.53,"v":245600},{"d":"2015-08-14","o":204.06,"h":205.73,"l":203.6,"c":205.55,"v":168700},{"d":"2015-08-17","o":204.71,"h":205.9,"l":203.62,"c":205.72,"v":144500},{"d":"2015-08-18","o":205.31,"h":205.94,"l":203.89,"c":204.91,"v":180900},{"d":"2015-08-19","o":204.03,"h":205.14,"l":200.88,"c":201.77,"v":326600},{"d":"2015-08-20","o":198.85,"h":201.34,"l":196.69,"c":196.85,"v":361700},{"d":"2015-08-21","o":194.81,"h":196.32,"l":190.64,"c":190.72,"v":667200},{"d":"2015-08-24","o":179.49,"h":188.66,"l":170.17,"c":182.73,"v":827400},{"d":"2015-08-25","o":188.83,"h":189.27,"l":179.42,"c":179.59,"v":777400},{"d":"2015-08-26","o":182.13,"h":184.99,"l":179.1,"c":184.71,"v":800900},{"d":"2015-08-27","o":186.58,"h":190.33,"l":185.93,"c":189.07,"v":552100},{"d":"2015-08-28","o":187.43,"h":188.85,"l":184.62,"c":187.48,"v":888100},{"d":"2015-08-31","o":186.35,"h":189.11,"l":185.27,"c":186.44,"v":377800},{"d":"2015-09-01","o":182.23,"h":183.57,"l":178.35,"c":179.21,"v":608700},{"d":"2015-09-02","o":181.51,"h":181.97,"l":176.46,"c":178.83,"v":618700},{"d":"2015-09-03","o":178.01,"h":180.64,"l":176.43,"c":177.57,"v":638100},{"d":"2015-09-04","o":175.78,"h":178.6,"l":172.29,"c":173.25,"v":702300},{"d":"2015-09-08","o":175.92,"h":180.64,"l":174.68,"c":180.63,"v":582900},{"d":"2015-09-09","o":182,"h":183.02,"l":177.19,"c":177.61,"v":464900},{"d":"2015-09-10","o":176.57,"h":178.95,"l":175.85,"c":176.94,"v":334200},{"d":"2015-09-11","o":175.78,"h":178.19,"l":173.69,"c":176.01,"v":417300},{"d":"2015-09-14","o":176.09,"h":176.09,"l":173.48,"c":174.64,"v":315500},{"d":"2015-09-15","o":174.51,"h":178.2,"l":173.74,"c":177.76,"v":476900},{"d":"2015-09-16","o":178.07,"h":181.14,"l":175.96,"c":180.85,"v":625100},{"d":"2015-09-17","o":180.5,"h":182.96,"l":179,"c":179.52,"v":466800},{"d":"2015-09-18","o":177.69,"h":179.01,"l":174.53,"c":175.21,"v":639100},{"d":"2015-09-21","o":176.53,"h":178.34,"l":175.12,"c":176.02,"v":354600},{"d":"2015-09-22","o":173.39,"h":174.42,"l":170.37,"c":171.85,"v":312200},{"d":"2015-09-23","o":172.3,"h":173.02,"l":168.86,"c":169.88,"v":527400},{"d":"2015-09-24","o":168.15,"h":170.41,"l":167.04,"c":170.01,"v":401100},{"d":"2015-09-25","o":172.11,"h":172.72,"l":169.88,"c":170.59,"v":280600},{"d":"2015-09-28","o":168.89,"h":169.05,"l":165.52,"c":165.65,"v":485000},{"d":"2015-09-29","o":166.07,"h":167.09,"l":164.54,"c":166.61,"v":462000},{"d":"2015-09-30","o":168.74,"h":171.95,"l":168.43,"c":170.99,"v":563800},{"d":"2015-10-01","o":171.07,"h":172.23,"l":168.55,"c":170.36,"v":323300},{"d":"2015-10-02","o":167.12,"h":170.51,"l":163.5,"c":170.51,"v":748800},{"d":"2015-10-05","o":172.24,"h":175.12,"l":171.72,"c":174.33,"v":489300},{"d":"2015-10-06","o":173.77,"h":175.58,"l":173.08,"c":174.07,"v":303600},{"d":"2015-10-07","o":175.02,"h":177.32,"l":174.61,"c":177.07,"v":566000},{"d":"2015-10-08","o":175.72,"h":177.76,"l":173.14,"c":177.05,"v":366900},{"d":"2015-10-09","o":177.28,"h":177.58,"l":173,"c":177.07,"v":309900},{"d":"2015-10-12","o":176.81,"h":177.01,"l":173.87,"c":175.13,"v":235700},{"d":"2015-10-13","o":173.89,"h":175.01,"l":170.83,"c":171.01,"v":225900},{"d":"2015-10-14","o":171.31,"h":172.93,"l":169.46,"c":170.6,"v":288500},{"d":"2015-10-15","o":171.39,"h":175.66,"l":170.69,"c":175.61,"v":283700},{"d":"2015-10-16","o":176.65,"h":177.09,"l":175.01,"c":176.7,"v":274600},{"d":"2015-10-19","o":175.72,"h":175.89,"l":172.53,"c":172.93,"v":424000},{"d":"2015-10-20","o":172.16,"h":174.23,"l":172.16,"c":173.13,"v":449500},{"d":"2015-10-21","o":173.87,"h":174.01,"l":168.64,"c":168.75,"v":508200},{"d":"2015-10-22","o":169.84,"h":177.1,"l":167.72,"c":176.88,"v":440000},{"d":"2015-10-23","o":178.71,"h":181.95,"l":177.08,"c":181.71,"v":444900},{"d":"2015-10-26","o":181.35,"h":181.96,"l":179.67,"c":181.02,"v":273000},{"d":"2015-10-27","o":179.33,"h":180.68,"l":176.61,"c":178.57,"v":244500},{"d":"2015-10-28","o":178.33,"h":183.48,"l":178.31,"c":183.3,"v":219300},{"d":"2015-10-29","o":182.95,"h":183.3,"l":178.07,"c":179.87,"v":452300},{"d":"2015-10-30","o":179.89,"h":180.91,"l":178.65,"c":180.26,"v":326600},{"d":"2015-11-02","o":180.72,"h":185.75,"l":180.72,"c":185.06,"v":421100},{"d":"2015-11-03","o":184.32,"h":187.09,"l":183.44,"c":186.75,"v":273000},{"d":"2015-11-04","o":186.93,"h":188.49,"l":186.02,"c":186.65,"v":278500},{"d":"2015-11-05","o":186.29,"h":188.45,"l":186.23,"c":187.31,"v":190100},{"d":"2015-11-06","o":188.4,"h":190.74,"l":186.08,"c":188.97,"v":398700},{"d":"2015-11-09","o":187.08,"h":187.08,"l":176.99,"c":177.87,"v":599100},{"d":"2015-11-10","o":177.91,"h":180.57,"l":176.01,"c":177.05,"v":733500},{"d":"2015-11-11","o":177.94,"h":178.56,"l":176.57,"c":176.78,"v":670900},{"d":"2015-11-12","o":175.41,"h":176.78,"l":171.13,"c":171.29,"v":915300},{"d":"2015-11-13","o":170.66,"h":171.39,"l":166.6,"c":167.53,"v":878400},{"d":"2015-11-16","o":167.47,"h":172.17,"l":166.59,"c":172.07,"v":667000},{"d":"2015-11-17","o":172.71,"h":173.27,"l":170.17,"c":170.45,"v":516800},{"d":"2015-11-18","o":171.42,"h":176.51,"l":170.45,"c":176.34,"v":749200},{"d":"2015-11-19","o":176.48,"h":178.98,"l":175.69,"c":176.71,"v":775500},{"d":"2015-11-20","o":177.46,"h":178.74,"l":174.97,"c":175.26,"v":325400},{"d":"2015-11-23","o":175.38,"h":177.54,"l":174.59,"c":174.82,"v":260400},{"d":"2015-11-24","o":173.4,"h":176.3,"l":172.88,"c":175.54,"v":260100},{"d":"2015-11-25","o":175.82,"h":177.2,"l":175.3,"c":176.18,"v":214800},{"d":"2015-11-27","o":176.5,"h":177.37,"l":175.06,"c":176.69,"v":112000},{"d":"2015-11-30","o":177.03,"h":178.38,"l":176.02,"c":177.23,"v":323900},{"d":"2015-12-01","o":177.67,"h":180.01,"l":177.1,"c":179.87,"v":414300},{"d":"2015-12-02","o":179.65,"h":179.85,"l":175.23,"c":175.73,"v":273200},{"d":"2015-12-03","o":177.1,"h":177.73,"l":169.42,"c":170.65,"v":429200},{"d":"2015-12-04","o":171.2,"h":175.69,"l":171.19,"c":175.52,"v":289200},{"d":"2015-12-07","o":175.01,"h":175.25,"l":171.47,"c":172.6,"v":231600},{"d":"2015-12-08","o":170.9,"h":171.44,"l":168.14,"c":169.05,"v":323900},{"d":"2015-12-09","o":168.52,"h":170.75,"l":165.96,"c":166.6,"v":283800},{"d":"2015-12-10","o":166.32,"h":168.32,"l":165.83,"c":165.86,"v":360000},{"d":"2015-12-11","o":163,"h":163.89,"l":152.4,"c":152.76,"v":1163900},{"d":"2015-12-14","o":153.24,"h":153.98,"l":141.68,"c":144.01,"v":1988500},{"d":"2015-12-15","o":145,"h":153.06,"l":145,"c":152.24,"v":2043800},{"d":"2015-12-16","o":154,"h":159.33,"l":152.75,"c":159.08,"v":1093300},{"d":"2015-12-17","o":159.24,"h":161.04,"l":155.24,"c":157.73,"v":1129300},{"d":"2015-12-18","o":155.41,"h":156.16,"l":152.33,"c":153.75,"v":1182000},{"d":"2015-12-21","o":154.56,"h":156.2,"l":153.03,"c":154.23,"v":716300},{"d":"2015-12-22","o":155.29,"h":158.39,"l":153.71,"c":157.92,"v":529600},{"d":"2015-12-23","o":159.64,"h":162.91,"l":158.11,"c":162.65,"v":510900},{"d":"2015-12-24","o":162.53,"h":164.3,"l":162.05,"c":163.1,"v":281500},{"d":"2015-12-28","o":161.67,"h":163.38,"l":160.76,"c":163.25,"v":374100},{"d":"2015-12-29","o":164.8,"h":166.32,"l":161.75,"c":162.66,"v":383700},{"d":"2015-12-30","o":161.97,"h":163.26,"l":160.28,"c":160.74,"v":276600},{"d":"2015-12-31","o":159.64,"h":162.17,"l":157.81,"c":159.76,"v":327400},{"d":"2016-01-04","o":155.11,"h":156.24,"l":153.26,"c":155.99,"v":611000},{"d":"2016-01-05","o":157.19,"h":158.21,"l":153.07,"c":154.73,"v":442800},{"d":"2016-01-06","o":151.54,"h":151.54,"l":147,"c":147.93,"v":712600},{"d":"2016-01-07","o":143.93,"h":144.07,"l":138.24,"c":139,"v":1135800},{"d":"2016-01-08","o":140.53,"h":140.93,"l":134.04,"c":134.23,"v":1449800},{"d":"2016-01-11","o":135.57,"h":136.93,"l":132.24,"c":135.84,"v":933700},{"d":"2016-01-12","o":136.94,"h":137.41,"l":134.3,"c":136.37,"v":640600},{"d":"2016-01-13","o":137.06,"h":138,"l":130,"c":131.16,"v":864300},{"d":"2016-01-14","o":131.99,"h":133.66,"l":128.38,"c":131.82,"v":718000},{"d":"2016-01-15","o":128.22,"h":129.73,"l":124.41,"c":128.2,"v":951700},{"d":"2016-01-19","o":129.92,"h":131.87,"l":126.7,"c":128.61,"v":864400},{"d":"2016-01-20","o":125.49,"h":128,"l":120.68,"c":126.57,"v":991800},{"d":"2016-01-21","o":127.18,"h":131.33,"l":126,"c":127.44,"v":460200},{"d":"2016-01-22","o":131.07,"h":134.98,"l":130.35,"c":134.53,"v":788200},{"d":"2016-01-25","o":134.17,"h":134.89,"l":127.56,"c":128.18,"v":728000},{"d":"2016-01-26","o":126.88,"h":132.23,"l":126.86,"c":131.4,"v":701400},{"d":"2016-01-27","o":131.17,"h":134.71,"l":130.11,"c":131.1,"v":715500},{"d":"2016-01-28","o":132.64,"h":133.39,"l":128.26,"c":128.78,"v":472300},{"d":"2016-01-29","o":130.26,"h":134.34,"l":129.98,"c":134.19,"v":616700},{"d":"2016-02-01","o":132.83,"h":133.21,"l":129.54,"c":132.2,"v":602000},{"d":"2016-02-02","o":125.99,"h":127.7,"l":121.72,"c":122.6,"v":960400},{"d":"2016-02-03","o":123.51,"h":123.51,"l":117.29,"c":122.4,"v":792600},{"d":"2016-02-04","o":123.33,"h":130.65,"l":122.15,"c":128.66,"v":640700},{"d":"2016-02-05","o":128.55,"h":129.96,"l":124.16,"c":124.75,"v":634800},{"d":"2016-02-08","o":121.58,"h":121.98,"l":117.12,"c":120.36,"v":779900},{"d":"2016-02-09","o":117.69,"h":120.76,"l":117.1,"c":119.94,"v":743000},{"d":"2016-02-10","o":120.69,"h":123.65,"l":120.26,"c":120.99,"v":533900},{"d":"2016-02-11","o":116.46,"h":120.07,"l":115.97,"c":117.8,"v":763900},{"d":"2016-02-12","o":120.47,"h":125.2,"l":119.12,"c":124.42,"v":530000},{"d":"2016-02-16","o":126.83,"h":127.92,"l":125.36,"c":126.62,"v":628400},{"d":"2016-02-17","o":128.84,"h":132.39,"l":128.84,"c":130.6,"v":454700},{"d":"2016-02-18","o":130.76,"h":130.99,"l":127.59,"c":129.2,"v":658400},{"d":"2016-02-19","o":128.04,"h":129.63,"l":125.87,"c":129.54,"v":666500},{"d":"2016-02-22","o":132.08,"h":135.27,"l":132.08,"c":134.99,"v":571100},{"d":"2016-02-23","o":134.43,"h":134.77,"l":129,"c":129.17,"v":636000},{"d":"2016-02-24","o":126.56,"h":129.49,"l":124.64,"c":128.93,"v":870200},{"d":"2016-02-25","o":129.29,"h":130.36,"l":126.42,"c":130.3,"v":476000},{"d":"2016-02-26","o":133.06,"h":137.3,"l":132.18,"c":136.93,"v":738500},{"d":"2016-02-29","o":137.38,"h":139.96,"l":137.01,"c":138.69,"v":1337500},{"d":"2016-03-01","o":140.48,"h":145.15,"l":139.76,"c":144.18,"v":956800},{"d":"2016-03-02","o":144.05,"h":145.28,"l":142.29,"c":145.19,"v":753200},{"d":"2016-03-03","o":144.86,"h":150.18,"l":144.14,"c":150.01,"v":641800},{"d":"2016-03-04","o":151.13,"h":154.35,"l":149.28,"c":153.22,"v":816000},{"d":"2016-03-07","o":151.16,"h":152.34,"l":149.88,"c":151.58,"v":383200},{"d":"2016-03-08","o":149.9,"h":150.8,"l":147.17,"c":147.33,"v":411400},{"d":"2016-03-09","o":149.16,"h":149.16,"l":145.73,"c":148.27,"v":340800},{"d":"2016-03-10","o":149.87,"h":150.04,"l":143.24,"c":145.9,"v":591700},{"d":"2016-03-11","o":149.97,"h":154.11,"l":147.75,"c":153.66,"v":724300},{"d":"2016-03-14","o":152.2,"h":152.56,"l":148.5,"c":151.62,"v":499700},{"d":"2016-03-15","o":149.73,"h":150.44,"l":146.3,"c":148.25,"v":498400},{"d":"2016-03-16","o":146.91,"h":153.42,"l":146.91,"c":152.92,"v":658600},{"d":"2016-03-17","o":152.74,"h":161.56,"l":152.74,"c":159.94,"v":809900},{"d":"2016-03-18","o":160.81,"h":163.93,"l":158.51,"c":160,"v":1000700},{"d":"2016-03-21","o":161,"h":163.07,"l":158.28,"c":162.38,"v":693500},{"d":"2016-03-22","o":160.2,"h":161.9,"l":158.76,"c":161.49,"v":422800},{"d":"2016-03-23","o":161.37,"h":161.37,"l":158.84,"c":158.98,"v":496400},{"d":"2016-03-24","o":156.66,"h":157.55,"l":154.6,"c":157.43,"v":396200},{"d":"2016-03-28","o":158.03,"h":158.03,"l":155.47,"c":156.53,"v":297300},{"d":"2016-03-29","o":155.36,"h":160.74,"l":154.44,"c":160.33,"v":590200},{"d":"2016-03-30","o":161.49,"h":165.1,"l":160.97,"c":163.05,"v":694400},{"d":"2016-03-31","o":162.31,"h":163.9,"l":161.79,"c":162.4,"v":390700},{"d":"2016-04-01","o":160.95,"h":164.11,"l":160.1,"c":163.89,"v":395900},{"d":"2016-04-04","o":164.16,"h":164.17,"l":160.09,"c":160.62,"v":426200},{"d":"2016-04-05","o":158.88,"h":160.69,"l":157.16,"c":159.24,"v":682200},{"d":"2016-04-06","o":159.6,"h":161.65,"l":158.72,"c":160.7,"v":471200},{"d":"2016-04-07","o":158.67,"h":159.75,"l":154.71,"c":156,"v":412600},{"d":"2016-04-08","o":158.19,"h":158.36,"l":156.16,"c":157.28,"v":487700},{"d":"2016-04-11","o":159.11,"h":161.99,"l":158.26,"c":159.14,"v":423200},{"d":"2016-04-12","o":159.89,"h":164.71,"l":158.52,"c":164.15,"v":445200},{"d":"2016-04-13","o":166.2,"h":170.71,"l":165.33,"c":170.49,"v":506000},{"d":"2016-04-14","o":170.56,"h":173.72,"l":169.91,"c":171.82,"v":540600},{"d":"2016-04-15","o":171.6,"h":171.71,"l":169.21,"c":169.99,"v":439800},{"d":"2016-04-18","o":168.45,"h":170.88,"l":168.41,"c":170.25,"v":629800},{"d":"2016-04-19","o":171.18,"h":172.96,"l":170.58,"c":172.68,"v":771500},{"d":"2016-04-20","o":173.89,"h":175.67,"l":171.77,"c":175.18,"v":508400},{"d":"2016-04-21","o":174.92,"h":176.16,"l":173.12,"c":174.91,"v":531200},{"d":"2016-04-22","o":175.31,"h":178.45,"l":173.5,"c":177.75,"v":567900},{"d":"2016-04-25","o":177.33,"h":178.67,"l":173.2,"c":174.93,"v":623800},{"d":"2016-04-26","o":177.02,"h":178.34,"l":175.53,"c":177.46,"v":502700},{"d":"2016-04-27","o":177,"h":179.85,"l":176.17,"c":179.01,"v":475800},{"d":"2016-04-28","o":175.45,"h":177.87,"l":173.1,"c":173.77,"v":425800},{"d":"2016-04-29","o":173,"h":173.57,"l":168.65,"c":170.32,"v":800200},{"d":"2016-05-02","o":170.29,"h":172.83,"l":167.26,"c":171.85,"v":733500},{"d":"2016-05-03","o":168.5,"h":168.92,"l":163.06,"c":166.24,"v":785200},{"d":"2016-05-04","o":163.66,"h":165.94,"l":160.25,"c":162.45,"v":492400},{"d":"2016-05-05","o":162.86,"h":163.29,"l":159.98,"c":162.62,"v":624700},{"d":"2016-05-06","o":161.37,"h":164.8,"l":160.59,"c":163.61,"v":335500},{"d":"2016-05-09","o":163.28,"h":164.68,"l":161.85,"c":161.94,"v":380600},{"d":"2016-05-10","o":163.61,"h":167.72,"l":162.86,"c":167.58,"v":453700},{"d":"2016-05-11","o":166.61,"h":168.52,"l":165.23,"c":165.42,"v":487700},{"d":"2016-05-12","o":166.81,"h":169.24,"l":165.33,"c":168.34,"v":682300},{"d":"2016-05-13","o":167.53,"h":169.34,"l":162.6,"c":162.92,"v":541000},{"d":"2016-05-16","o":163.48,"h":165.17,"l":162.95,"c":163.87,"v":294300},{"d":"2016-05-17","o":162.94,"h":166.04,"l":161.66,"c":162.51,"v":478000},{"d":"2016-05-18","o":162.32,"h":165.86,"l":162.32,"c":165.22,"v":386900},{"d":"2016-05-19","o":163.14,"h":165.27,"l":160.56,"c":161.75,"v":371700},{"d":"2016-05-20","o":163.34,"h":167.01,"l":162.36,"c":165.35,"v":357600},{"d":"2016-05-23","o":164.76,"h":166.14,"l":164.33,"c":164.89,"v":260200},{"d":"2016-05-24","o":166.16,"h":171.63,"l":166.16,"c":170.66,"v":514900},{"d":"2016-05-25","o":171.97,"h":173.03,"l":171.12,"c":171.64,"v":373400},{"d":"2016-05-26","o":171.81,"h":171.82,"l":169.79,"c":170.3,"v":264500},{"d":"2016-05-27","o":170.08,"h":172.55,"l":170.08,"c":172.48,"v":210200},{"d":"2016-05-31","o":173.62,"h":174.71,"l":172.22,"c":173.52,"v":364900},{"d":"2016-06-01","o":172.37,"h":173.07,"l":168.81,"c":172.72,"v":369600},{"d":"2016-06-02","o":171.61,"h":172.35,"l":170.24,"c":172.33,"v":304200},{"d":"2016-06-03","o":170.32,"h":171.87,"l":167.27,"c":171.52,"v":557000},{"d":"2016-06-06","o":173.92,"h":177.77,"l":173.2,"c":175.48,"v":491100},{"d":"2016-06-07","o":172.93,"h":174.58,"l":171,"c":171.73,"v":1958200},{"d":"2016-06-08","o":172.57,"h":174,"l":169.19,"c":170.94,"v":592200},{"d":"2016-06-09","o":169.08,"h":169.18,"l":164.7,"c":166.51,"v":522100},{"d":"2016-06-10","o":163.46,"h":163.84,"l":159.41,"c":159.68,"v":774600},{"d":"2016-06-13","o":158.86,"h":159.64,"l":156.79,"c":156.99,"v":876100},{"d":"2016-06-14","o":156.17,"h":157.28,"l":152.45,"c":154.17,"v":630600},{"d":"2016-06-15","o":155.16,"h":157.09,"l":153.67,"c":153.84,"v":516500},{"d":"2016-06-16","o":151.92,"h":152.27,"l":149.75,"c":151.99,"v":474900},{"d":"2016-06-17","o":152.24,"h":153.48,"l":150.79,"c":151.72,"v":559100},{"d":"2016-06-20","o":154.15,"h":156.69,"l":153.18,"c":153.23,"v":513400},{"d":"2016-06-21","o":154.18,"h":154.6,"l":152.75,"c":153.21,"v":350300},{"d":"2016-06-22","o":153.2,"h":156.15,"l":152.81,"c":154.37,"v":429600},{"d":"2016-06-23","o":157.5,"h":159.65,"l":156.84,"c":159.56,"v":482100},{"d":"2016-06-24","o":148.22,"h":150.84,"l":140.91,"c":141.1,"v":1374700},{"d":"2016-06-27","o":137.13,"h":137.28,"l":131.16,"c":132.73,"v":1301200},{"d":"2016-06-28","o":135.7,"h":138.62,"l":134.45,"c":136.54,"v":773400},{"d":"2016-06-29","o":139.91,"h":140.13,"l":137.7,"c":140.02,"v":572100},{"d":"2016-06-30","o":140.08,"h":141.26,"l":138.38,"c":140.77,"v":1093400},{"d":"2016-07-01","o":140.44,"h":140.89,"l":137.13,"c":138.47,"v":747000},{"d":"2016-07-05","o":136.88,"h":136.88,"l":133.21,"c":134.19,"v":847600},{"d":"2016-07-06","o":132.77,"h":133.36,"l":131.02,"c":132.45,"v":1333500},{"d":"2016-07-07","o":132.71,"h":135.52,"l":131.73,"c":134.36,"v":1022700},{"d":"2016-07-08","o":137.42,"h":139.13,"l":136.73,"c":138.85,"v":922500},{"d":"2016-07-11","o":140.3,"h":142.74,"l":139.67,"c":139.97,"v":1004500},{"d":"2016-07-12","o":141.89,"h":144.53,"l":141.74,"c":143.74,"v":589900},{"d":"2016-07-13","o":143.57,"h":143.98,"l":141.79,"c":142.92,"v":562700},{"d":"2016-07-14","o":146.8,"h":147.4,"l":144.23,"c":144.23,"v":553400},{"d":"2016-07-15","o":145.23,"h":145.47,"l":142.68,"c":144.64,"v":399800},{"d":"2016-07-18","o":145.58,"h":146.87,"l":144.63,"c":146.42,"v":444700},{"d":"2016-07-19","o":145.14,"h":146.32,"l":144.6,"c":145.98,"v":385700},{"d":"2016-07-20","o":146.91,"h":147.12,"l":144.91,"c":146.61,"v":290500},{"d":"2016-07-21","o":146.09,"h":147.43,"l":145.82,"c":145.94,"v":486000},{"d":"2016-07-22","o":146.23,"h":146.36,"l":145,"c":145.73,"v":358100},{"d":"2016-07-25","o":145.45,"h":145.73,"l":143.91,"c":144.4,"v":420400},{"d":"2016-07-26","o":144.58,"h":145.51,"l":142.65,"c":144.94,"v":497600},{"d":"2016-07-27","o":145.28,"h":146.62,"l":145.09,"c":145.84,"v":502000},{"d":"2016-07-28","o":145.48,"h":146.78,"l":144.39,"c":146.32,"v":340100},{"d":"2016-07-29","o":145.79,"h":148.15,"l":144.84,"c":146.78,"v":426100},{"d":"2016-08-01","o":144.25,"h":146.46,"l":139.45,"c":144.49,"v":952400},{"d":"2016-08-02","o":143.81,"h":144.61,"l":140.41,"c":141.03,"v":478200},{"d":"2016-08-03","o":141.2,"h":144.35,"l":140.45,"c":143.63,"v":269000},{"d":"2016-08-04","o":143.22,"h":143.95,"l":141.33,"c":142.22,"v":337500},{"d":"2016-08-05","o":143.88,"h":146.58,"l":143.88,"c":146.28,"v":448000},{"d":"2016-08-08","o":147,"h":148.37,"l":144.58,"c":144.82,"v":298100},{"d":"2016-08-09","o":145.23,"h":145.23,"l":143.1,"c":144.03,"v":566800},{"d":"2016-08-10","o":144.33,"h":144.99,"l":143.01,"c":143.47,"v":352300},{"d":"2016-08-11","o":144.36,"h":144.65,"l":143.58,"c":143.81,"v":319200},{"d":"2016-08-12","o":142.73,"h":143.46,"l":141.77,"c":143.13,"v":298900},{"d":"2016-08-15","o":143.95,"h":144.52,"l":143.31,"c":143.88,"v":236200},{"d":"2016-08-16","o":143.43,"h":143.43,"l":141.21,"c":141.26,"v":443700},{"d":"2016-08-17","o":141.17,"h":142.11,"l":140.91,"c":141.8,"v":429900},{"d":"2016-08-18","o":141.52,"h":142.92,"l":141.34,"c":141.75,"v":277600},{"d":"2016-08-19","o":141.16,"h":142.17,"l":140.45,"c":141.73,"v":267500},{"d":"2016-08-22","o":141.32,"h":141.32,"l":140,"c":140.72,"v":377900},{"d":"2016-08-23","o":141.82,"h":144.39,"l":141.17,"c":143.65,"v":468200},{"d":"2016-08-24","o":143.55,"h":144.06,"l":140.96,"c":141.21,"v":581600},{"d":"2016-08-25","o":140.57,"h":142.04,"l":139.32,"c":140.34,"v":371600},{"d":"2016-08-26","o":141.03,"h":142.68,"l":140.47,"c":142.49,"v":442800},{"d":"2016-08-29","o":142.78,"h":144.29,"l":142.18,"c":142.37,"v":333100},{"d":"2016-08-30","o":142.61,"h":143.89,"l":142.47,"c":143.75,"v":261600},{"d":"2016-08-31","o":144.11,"h":144.54,"l":141.42,"c":142.05,"v":437500},{"d":"2016-09-01","o":142.33,"h":142.61,"l":138.26,"c":139.81,"v":473500},{"d":"2016-09-02","o":140.61,"h":141.03,"l":139.59,"c":140.45,"v":321700},{"d":"2016-09-06","o":140.8,"h":142.34,"l":139.88,"c":141.81,"v":567700},{"d":"2016-09-07","o":141.77,"h":147.91,"l":141.77,"c":147.71,"v":876600},{"d":"2016-09-08","o":147.56,"h":148.7,"l":145.96,"c":147.53,"v":458700},{"d":"2016-09-09","o":146.17,"h":147.31,"l":144.01,"c":144.01,"v":458500},{"d":"2016-09-12","o":142.33,"h":148.2,"l":142.08,"c":147.68,"v":471800},{"d":"2016-09-13","o":145.2,"h":146.32,"l":143.98,"c":144.76,"v":484000},{"d":"2016-09-14","o":144.38,"h":145.06,"l":142.68,"c":143.91,"v":337500},{"d":"2016-09-15","o":143.81,"h":147.31,"l":143.81,"c":146.74,"v":380400},{"d":"2016-09-16","o":145.53,"h":146.5,"l":143.92,"c":144.55,"v":751800},{"d":"2016-09-19","o":145.22,"h":148.64,"l":144.15,"c":145.19,"v":535300},{"d":"2016-09-20","o":146.76,"h":146.76,"l":142.76,"c":142.85,"v":450300},{"d":"2016-09-21","o":143.59,"h":145.05,"l":142.51,"c":144.63,"v":313900},{"d":"2016-09-22","o":146.41,"h":147.71,"l":145.28,"c":147.29,"v":342400},{"d":"2016-09-23","o":146.18,"h":147.29,"l":144.37,"c":144.43,"v":239400},{"d":"2016-09-26","o":142.67,"h":143.94,"l":140.75,"c":141.16,"v":359200},{"d":"2016-09-27","o":140,"h":142.1,"l":139.43,"c":141.72,"v":329800},{"d":"2016-09-28","o":142.6,"h":143.84,"l":141.87,"c":143.66,"v":303300},{"d":"2016-09-29","o":142.96,"h":145.1,"l":140.42,"c":140.61,"v":483100},{"d":"2016-09-30","o":142.71,"h":145.27,"l":141.29,"c":144.7,"v":581900},{"d":"2016-10-03","o":144.19,"h":147.15,"l":143.94,"c":146.4,"v":527000},{"d":"2016-10-04","o":146.66,"h":148.5,"l":146.28,"c":147.07,"v":671500},{"d":"2016-10-05","o":147.5,"h":153.16,"l":147.5,"c":152.79,"v":839900},{"d":"2016-10-06","o":153.15,"h":154.68,"l":152.15,"c":154.44,"v":811000},{"d":"2016-10-07","o":154,"h":154.26,"l":151.86,"c":153.06,"v":423000},{"d":"2016-10-10","o":154.41,"h":154.86,"l":151.26,"c":151.27,"v":363800},{"d":"2016-10-11","o":150.87,"h":150.87,"l":145.95,"c":146.64,"v":734800},{"d":"2016-10-12","o":146.76,"h":147.7,"l":145.61,"c":145.81,"v":469100},{"d":"2016-10-13","o":143.35,"h":143.48,"l":140.36,"c":142.63,"v":539400},{"d":"2016-10-14","o":144.74,"h":145.6,"l":141.62,"c":142.34,"v":369400},{"d":"2016-10-17","o":142.76,"h":142.86,"l":139.66,"c":139.82,"v":397800},{"d":"2016-10-18","o":142.11,"h":142.41,"l":140.11,"c":141.39,"v":393900},{"d":"2016-10-19","o":141.87,"h":142.61,"l":141.1,"c":141.78,"v":274800},{"d":"2016-10-20","o":141.37,"h":142.84,"l":140.45,"c":140.98,"v":342300},{"d":"2016-10-21","o":139.26,"h":141.49,"l":138.92,"c":141.37,"v":667100},{"d":"2016-10-24","o":143.07,"h":144.16,"l":142.45,"c":142.71,"v":457400},{"d":"2016-10-25","o":142.46,"h":143.41,"l":140.83,"c":141.77,"v":259700},{"d":"2016-10-26","o":140.65,"h":142.31,"l":140.14,"c":140.98,"v":340500},{"d":"2016-10-27","o":142.22,"h":142.22,"l":137.97,"c":138.92,"v":727400},{"d":"2016-10-28","o":139.07,"h":139.68,"l":135.22,"c":137.84,"v":727500},{"d":"2016-10-31","o":139.8,"h":139.9,"l":132.52,"c":132.66,"v":1026300},{"d":"2016-11-01","o":133.13,"h":135.18,"l":131.94,"c":134.34,"v":699200},{"d":"2016-11-02","o":133.4,"h":133.92,"l":130.63,"c":131.57,"v":538600},{"d":"2016-11-03","o":131.82,"h":133.71,"l":131.46,"c":132.86,"v":624900},{"d":"2016-11-04","o":132.15,"h":133.86,"l":131.59,"c":132.29,"v":720800},{"d":"2016-11-07","o":135.8,"h":137.57,"l":132.34,"c":133.03,"v":995500},{"d":"2016-11-08","o":132.47,"h":132.68,"l":130.48,"c":131.75,"v":461700},{"d":"2016-11-09","o":131.86,"h":140.05,"l":131.77,"c":139.32,"v":672000},{"d":"2016-11-10","o":140.94,"h":152.52,"l":140.94,"c":147.73,"v":1639900},{"d":"2016-11-11","o":146.54,"h":147.9,"l":142.37,"c":144.33,"v":671400},{"d":"2016-11-14","o":146.24,"h":149.13,"l":142.65,"c":143.44,"v":783900},{"d":"2016-11-15","o":142.69,"h":143.38,"l":139.15,"c":142.78,"v":768900},{"d":"2016-11-16","o":141.61,"h":143.52,"l":139.87,"c":142.93,"v":363000},{"d":"2016-11-17","o":142.95,"h":144.2,"l":141.44,"c":142.6,"v":357600},{"d":"2016-11-18","o":142.5,"h":142.7,"l":140.43,"c":140.63,"v":443900},{"d":"2016-11-21","o":141.56,"h":143.74,"l":141.19,"c":143.55,"v":502300},{"d":"2016-11-22","o":143.94,"h":145.53,"l":143.41,"c":145.38,"v":595500},{"d":"2016-11-23","o":145.38,"h":147.6,"l":144.13,"c":147.2,"v":562100},{"d":"2016-11-25","o":147.22,"h":149.99,"l":147.22,"c":148.59,"v":245800},{"d":"2016-11-28","o":147.42,"h":147.85,"l":145.54,"c":146.43,"v":800900},{"d":"2016-11-29","o":146.5,"h":147.39,"l":144.49,"c":145,"v":689400},{"d":"2016-11-30","o":147.1,"h":148.66,"l":146.8,"c":148.1,"v":592200},{"d":"2016-12-01","o":149.01,"h":151.09,"l":148.22,"c":148.44,"v":599800},{"d":"2016-12-02","o":148.3,"h":148.81,"l":146.42,"c":147.08,"v":484800},{"d":"2016-12-05","o":149.21,"h":151.1,"l":149.03,"c":149.99,"v":443800},{"d":"2016-12-06","o":150.76,"h":153.74,"l":150.1,"c":153.6,"v":447200},{"d":"2016-12-07","o":153.21,"h":158.5,"l":153.12,"c":157.81,"v":588700},{"d":"2016-12-08","o":159.11,"h":162.42,"l":157.03,"c":161.38,"v":662100},{"d":"2016-12-09","o":161.46,"h":162.55,"l":160.41,"c":161.11,"v":477400},{"d":"2016-12-12","o":160.61,"h":162.85,"l":158.31,"c":158.38,"v":673200},{"d":"2016-12-13","o":158.95,"h":161.25,"l":158.54,"c":160.73,"v":693000},{"d":"2016-12-14","o":159.29,"h":160.6,"l":154.55,"c":154.82,"v":701500},{"d":"2016-12-15","o":155.46,"h":157.22,"l":151,"c":151.39,"v":1008900},{"d":"2016-12-16","o":151.07,"h":153.02,"l":148.3,"c":148.49,"v":936600},{"d":"2016-12-19","o":147.64,"h":149.1,"l":145.02,"c":146.25,"v":562400},{"d":"2016-12-20","o":147.72,"h":148.27,"l":146.04,"c":146.98,"v":539300},{"d":"2016-12-21","o":146.71,"h":148.09,"l":144.69,"c":147.3,"v":683100},{"d":"2016-12-22","o":147.37,"h":147.9,"l":145.2,"c":145.88,"v":361300},{"d":"2016-12-23","o":145.75,"h":145.89,"l":143.12,"c":143.98,"v":334200},{"d":"2016-12-27","o":144.66,"h":145.41,"l":144.1,"c":145.05,"v":392100},{"d":"2016-12-28","o":145,"h":145.12,"l":142.96,"c":143.67,"v":429000},{"d":"2016-12-29","o":143.5,"h":145.4,"l":143.04,"c":143.93,"v":495700},{"d":"2016-12-30","o":144.94,"h":146.21,"l":144.37,"c":145.3,"v":669800},{"d":"2017-01-03","o":147.72,"h":148.95,"l":144.4,"c":145.79,"v":625000},{"d":"2017-01-04","o":145.93,"h":149.94,"l":145.49,"c":149.41,"v":649000},{"d":"2017-01-05","o":149.05,"h":149.97,"l":145.54,"c":147.58,"v":418700},{"d":"2017-01-06","o":148.1,"h":148.8,"l":146.19,"c":147.25,"v":455900},{"d":"2017-01-09","o":145.78,"h":147,"l":143.03,"c":143.43,"v":463100},{"d":"2017-01-10","o":143.43,"h":144.16,"l":142.53,"c":143.27,"v":541900},{"d":"2017-01-11","o":143.2,"h":145.25,"l":142.75,"c":145.22,"v":500100},{"d":"2017-01-12","o":144.28,"h":144.6,"l":140.85,"c":143.58,"v":565600},{"d":"2017-01-13","o":144.33,"h":146.43,"l":143.26,"c":143.53,"v":495600},{"d":"2017-01-17","o":142.72,"h":143.52,"l":141.21,"c":141.39,"v":937600},{"d":"2017-01-18","o":141.72,"h":142.08,"l":139.52,"c":142.03,"v":981600},{"d":"2017-01-19","o":142.2,"h":143.22,"l":140.75,"c":141.34,"v":344000},{"d":"2017-01-20","o":142.1,"h":143.68,"l":142.1,"c":143.49,"v":383100},{"d":"2017-01-23","o":142.79,"h":143.78,"l":141.58,"c":142.86,"v":570500},{"d":"2017-01-24","o":143.85,"h":146.16,"l":143.4,"c":144.86,"v":556800},{"d":"2017-01-25","o":145.96,"h":146.36,"l":144.12,"c":145.7,"v":589000},{"d":"2017-01-26","o":146.49,"h":146.49,"l":143.42,"c":144.47,"v":755200},{"d":"2017-01-27","o":144.06,"h":144.75,"l":142.2,"c":144.45,"v":549700},{"d":"2017-01-30","o":144.18,"h":151.82,"l":143.07,"c":151.32,"v":1380300},{"d":"2017-01-31","o":152.23,"h":153.59,"l":150.2,"c":152.36,"v":1065800},{"d":"2017-02-01","o":153.58,"h":157.12,"l":152.21,"c":156.58,"v":1081500},{"d":"2017-02-02","o":155.13,"h":157.03,"l":154.23,"c":154.96,"v":826800},{"d":"2017-02-03","o":157.9,"h":158.9,"l":156.6,"c":158.13,"v":1156300},{"d":"2017-02-06","o":157,"h":159.24,"l":157,"c":157.65,"v":651900},{"d":"2017-02-07","o":158.97,"h":161.11,"l":158.71,"c":160.54,"v":724100},{"d":"2017-02-08","o":160.06,"h":161.7,"l":159.12,"c":161.49,"v":732800},{"d":"2017-02-09","o":162.72,"h":164.3,"l":161.19,"c":163.86,"v":785000},{"d":"2017-02-10","o":165,"h":168.17,"l":164.07,"c":167.62,"v":713300},{"d":"2017-02-13","o":168.5,"h":168.91,"l":166.68,"c":167.32,"v":418300},{"d":"2017-02-14","o":166.54,"h":167.94,"l":166.26,"c":167.68,"v":582500},{"d":"2017-02-15","o":168,"h":170.7,"l":167.8,"c":170.33,"v":566900},{"d":"2017-02-16","o":170.47,"h":170.7,"l":167.34,"c":167.9,"v":433900},{"d":"2017-02-17","o":166.32,"h":169.33,"l":165.63,"c":168.42,"v":347800},{"d":"2017-02-21","o":168.75,"h":171.18,"l":168.75,"c":170.91,"v":378400},{"d":"2017-02-22","o":169.67,"h":170.84,"l":168.76,"c":169.42,"v":436800},{"d":"2017-02-23","o":169.87,"h":170.35,"l":167.89,"c":169.26,"v":346900},{"d":"2017-02-24","o":167.98,"h":168.49,"l":166.05,"c":168.03,"v":472700},{"d":"2017-02-27","o":167.93,"h":169.59,"l":167.03,"c":168.96,"v":344800},{"d":"2017-02-28","o":168.27,"h":169.22,"l":166.41,"c":167.93,"v":445500},{"d":"2017-03-01","o":171.11,"h":171.65,"l":168.74,"c":169.31,"v":397600},{"d":"2017-03-02","o":169.65,"h":169.95,"l":167.15,"c":168.2,"v":463600},{"d":"2017-03-03","o":168.52,"h":170.29,"l":168.07,"c":168.75,"v":439200},{"d":"2017-03-06","o":166.8,"h":168.57,"l":166.33,"c":167.19,"v":447200},{"d":"2017-03-07","o":166.56,"h":167.86,"l":165.73,"c":166.56,"v":364100},{"d":"2017-03-08","o":167.93,"h":169.61,"l":166.15,"c":166.35,"v":273600},{"d":"2017-03-09","o":167.24,"h":167.9,"l":164.24,"c":165.3,"v":399100},{"d":"2017-03-10","o":166.66,"h":166.92,"l":163.66,"c":163.9,"v":553500},{"d":"2017-03-13","o":164,"h":164.38,"l":162.28,"c":163.8,"v":622700},{"d":"2017-03-14","o":163.06,"h":164.63,"l":161.39,"c":164.29,"v":309800},{"d":"2017-03-15","o":165.54,"h":166.81,"l":163.55,"c":165.86,"v":492700},{"d":"2017-03-16","o":166.82,"h":168.49,"l":165.8,"c":166,"v":306300},{"d":"2017-03-17","o":166.47,"h":166.47,"l":162.47,"c":162.81,"v":819600},{"d":"2017-03-20","o":162.94,"h":163.64,"l":160.8,"c":162.03,"v":404600},{"d":"2017-03-21","o":163.52,"h":163.52,"l":158.45,"c":159.29,"v":455800},{"d":"2017-03-22","o":158.59,"h":160.24,"l":157.48,"c":159.22,"v":394300},{"d":"2017-03-23","o":159.29,"h":161.14,"l":158.1,"c":158.89,"v":273300},{"d":"2017-03-24","o":159.4,"h":160.91,"l":157.98,"c":158.86,"v":303800},{"d":"2017-03-27","o":156.15,"h":159.24,"l":155.27,"c":159,"v":312700},{"d":"2017-03-28","o":158.83,"h":164.85,"l":158.17,"c":163.7,"v":460500},{"d":"2017-03-29","o":162.86,"h":163.66,"l":160.62,"c":162.87,"v":372100},{"d":"2017-03-30","o":162.16,"h":164.39,"l":162.04,"c":163.94,"v":287600},{"d":"2017-03-31","o":163.29,"h":164.93,"l":162.84,"c":163.94,"v":380900},{"d":"2017-04-03","o":164.24,"h":164.98,"l":161.12,"c":162.97,"v":393000},{"d":"2017-04-04","o":161.86,"h":163.2,"l":159.38,"c":160.09,"v":357900},{"d":"2017-04-05","o":161.31,"h":162.68,"l":158.84,"c":159.2,"v":279700},{"d":"2017-04-06","o":159.35,"h":161.76,"l":158.73,"c":160.63,"v":258300},{"d":"2017-04-07","o":159.47,"h":161.91,"l":159.47,"c":160.81,"v":322000},{"d":"2017-04-10","o":160.46,"h":161.99,"l":159.77,"c":161.19,"v":260600},{"d":"2017-04-11","o":160.62,"h":162.67,"l":159.18,"c":162.62,"v":296200},{"d":"2017-04-12","o":163.17,"h":163.42,"l":161.19,"c":162.25,"v":288400},{"d":"2017-04-13","o":161.44,"h":163.77,"l":160.66,"c":161.28,"v":294100},{"d":"2017-04-17","o":161.47,"h":164.14,"l":161.47,"c":163.94,"v":230300},{"d":"2017-04-18","o":162.4,"h":163.4,"l":160.32,"c":161.79,"v":324800},{"d":"2017-04-19","o":163.12,"h":164.31,"l":162.27,"c":162.77,"v":289300},{"d":"2017-04-20","o":163.92,"h":165,"l":162.39,"c":164.58,"v":249700},{"d":"2017-04-21","o":164.18,"h":164.99,"l":162.95,"c":163.31,"v":219200},{"d":"2017-04-24","o":167.11,"h":167.26,"l":164.76,"c":166.45,"v":299600},{"d":"2017-04-25","o":166.87,"h":168.59,"l":164.68,"c":166.12,"v":305400},{"d":"2017-04-26","o":166.18,"h":167.62,"l":165.79,"c":165.93,"v":184200},{"d":"2017-04-27","o":166.63,"h":166.63,"l":163.97,"c":165.67,"v":239300},{"d":"2017-04-28","o":165.53,"h":166.39,"l":163.99,"c":165.59,"v":361900},{"d":"2017-05-01","o":162,"h":162.5,"l":155.21,"c":155.84,"v":1179400},{"d":"2017-05-02","o":155.23,"h":157.12,"l":152.67,"c":154.79,"v":1066800},{"d":"2017-05-03","o":154.05,"h":155.85,"l":152.94,"c":155.31,"v":472700},{"d":"2017-05-04","o":155.37,"h":157.2,"l":154.33,"c":155.43,"v":486900},{"d":"2017-05-05","o":156.04,"h":156.31,"l":154.33,"c":154.71,"v":627300},{"d":"2017-05-08","o":154.83,"h":155.34,"l":152.81,"c":154.04,"v":525500},{"d":"2017-05-09","o":153.37,"h":154.63,"l":152.34,"c":154,"v":563100},{"d":"2017-05-10","o":154,"h":154.21,"l":152.98,"c":154.04,"v":484000},{"d":"2017-05-11","o":153.05,"h":153.8,"l":150.52,"c":152.42,"v":588200},{"d":"2017-05-12","o":152.05,"h":154.03,"l":151.88,"c":153.58,"v":477000},{"d":"2017-05-15","o":154.04,"h":155.38,"l":154.01,"c":154.75,"v":295000},{"d":"2017-05-16","o":154.9,"h":154.9,"l":152.97,"c":154.55,"v":380400},{"d":"2017-05-17","o":154.55,"h":154.55,"l":150.45,"c":151.08,"v":718600},{"d":"2017-05-18","o":150.9,"h":151.73,"l":148.81,"c":149.51,"v":865200},{"d":"2017-05-19","o":149.61,"h":153.11,"l":149.08,"c":152.69,"v":681300},{"d":"2017-05-22","o":153.27,"h":154.75,"l":152.35,"c":153.98,"v":312700},{"d":"2017-05-23","o":153.91,"h":153.91,"l":151.97,"c":152.66,"v":419200},{"d":"2017-05-24","o":152.68,"h":153.1,"l":151.39,"c":152.5,"v":447700},{"d":"2017-05-25","o":153.41,"h":154.26,"l":152.63,"c":154,"v":499700},{"d":"2017-05-26","o":153.6,"h":154.57,"l":153.16,"c":153.92,"v":442900},{"d":"2017-05-30","o":153.52,"h":154.25,"l":152.8,"c":153.02,"v":508900},{"d":"2017-05-31","o":153.33,"h":154.14,"l":152.16,"c":153.85,"v":557600},{"d":"2017-06-01","o":154.24,"h":161.71,"l":153.72,"c":160.34,"v":804700},{"d":"2017-06-02","o":160.01,"h":161.63,"l":159.16,"c":161,"v":759300},{"d":"2017-06-05","o":159.37,"h":165.97,"l":159.37,"c":161.99,"v":990200},{"d":"2017-06-06","o":160.67,"h":161.7,"l":158.57,"c":159.85,"v":616300},{"d":"2017-06-07","o":160.27,"h":161.01,"l":159.07,"c":160.51,"v":557300},{"d":"2017-06-08","o":160.51,"h":162.1,"l":159.5,"c":159.77,"v":481500},{"d":"2017-06-09","o":160.98,"h":163.01,"l":159.85,"c":162.49,"v":337500},{"d":"2017-06-12","o":162.29,"h":163.5,"l":161.95,"c":162.15,"v":400900},{"d":"2017-06-13","o":162.7,"h":162.89,"l":159.92,"c":161.85,"v":313900},{"d":"2017-06-14","o":161.18,"h":163.44,"l":160.13,"c":163.25,"v":312100},{"d":"2017-06-15","o":161.77,"h":163.63,"l":161.09,"c":163,"v":304600},{"d":"2017-06-16","o":163.35,"h":164.93,"l":162.18,"c":164.25,"v":492800},{"d":"2017-06-19","o":165.29,"h":166.54,"l":163.68,"c":166.37,"v":754300},{"d":"2017-06-20","o":166.13,"h":166.48,"l":165.11,"c":165.62,"v":339100},{"d":"2017-06-21","o":165.77,"h":165.77,"l":161.25,"c":161.86,"v":394200},{"d":"2017-06-22","o":161.22,"h":163.26,"l":159.29,"c":162.05,"v":328100},{"d":"2017-06-23","o":162.36,"h":162.99,"l":160.34,"c":161.27,"v":1278900},{"d":"2017-06-26","o":162.34,"h":165,"l":161.52,"c":162.36,"v":287500},{"d":"2017-06-27","o":163.33,"h":163.9,"l":161.71,"c":162.71,"v":268100},{"d":"2017-06-28","o":164.12,"h":166.95,"l":163.29,"c":165.94,"v":429900},{"d":"2017-06-29","o":168.39,"h":169.16,"l":164.11,"c":165.01,"v":464000},{"d":"2017-06-30","o":166.1,"h":167.6,"l":165.79,"c":165.86,"v":318200},{"d":"2017-07-03","o":167.47,"h":169.98,"l":167.38,"c":168.32,"v":226800},{"d":"2017-07-05","o":169.23,"h":171.59,"l":168.09,"c":170.29,"v":508300},{"d":"2017-07-06","o":169.92,"h":170.48,"l":166.03,"c":166.18,"v":543200},{"d":"2017-07-07","o":167.16,"h":170.81,"l":167.16,"c":169.87,"v":378000},{"d":"2017-07-10","o":169.69,"h":174.03,"l":169,"c":172.71,"v":474700},{"d":"2017-07-11","o":172.91,"h":173.44,"l":170.32,"c":171.65,"v":325000},{"d":"2017-07-12","o":172.29,"h":174.78,"l":171.71,"c":174.03,"v":468600},{"d":"2017-07-13","o":174.47,"h":175.6,"l":172.78,"c":175.15,"v":404700},{"d":"2017-07-14","o":174.55,"h":176.11,"l":174.35,"c":175.53,"v":331500},{"d":"2017-07-17","o":175.99,"h":176.74,"l":175.54,"c":176.3,"v":241300},{"d":"2017-07-18","o":175.88,"h":177.54,"l":175.08,"c":176.99,"v":263100},{"d":"2017-07-19","o":177.41,"h":177.86,"l":176.71,"c":176.99,"v":356200},{"d":"2017-07-20","o":177.7,"h":179.81,"l":177.28,"c":177.91,"v":429700},{"d":"2017-07-21","o":177.75,"h":179.08,"l":176.79,"c":178.35,"v":213100},{"d":"2017-07-24","o":178,"h":180.17,"l":178,"c":179.05,"v":242200},{"d":"2017-07-25","o":180.97,"h":182.67,"l":179.84,"c":181.46,"v":265300},{"d":"2017-07-26","o":181.57,"h":182.66,"l":180.34,"c":181.59,"v":281800},{"d":"2017-07-27","o":184.22,"h":184.71,"l":177.63,"c":178.84,"v":472400},{"d":"2017-07-28","o":178.37,"h":180.61,"l":177.01,"c":178.65,"v":404600},{"d":"2017-07-31","o":178.95,"h":186.46,"l":177.03,"c":185.83,"v":581000},{"d":"2017-08-01","o":187.08,"h":187.08,"l":184.82,"c":185.98,"v":384000},{"d":"2017-08-02","o":185.08,"h":185.8,"l":180.12,"c":180.67,"v":380500},{"d":"2017-08-03","o":180.65,"h":181,"l":179,"c":180.18,"v":419600},{"d":"2017-08-04","o":181.19,"h":181.87,"l":179.08,"c":180.64,"v":276700},{"d":"2017-08-07","o":180.63,"h":182.1,"l":179.37,"c":180.63,"v":347900},{"d":"2017-08-08","o":180.52,"h":183.05,"l":180.25,"c":181.56,"v":320200},{"d":"2017-08-09","o":180.52,"h":180.81,"l":179.09,"c":180.53,"v":324800},{"d":"2017-08-10","o":178.82,"h":180,"l":175.15,"c":175.42,"v":311800},{"d":"2017-08-11","o":176.02,"h":177.81,"l":174.14,"c":175.23,"v":414200},{"d":"2017-08-14","o":177.23,"h":179.79,"l":177.23,"c":178.39,"v":231200},{"d":"2017-08-15","o":179.11,"h":179.48,"l":177.81,"c":178.9,"v":172600},{"d":"2017-08-16","o":180.1,"h":181.32,"l":178.08,"c":178.39,"v":181700},{"d":"2017-08-17","o":177.43,"h":177.6,"l":172.82,"c":173,"v":468500},{"d":"2017-08-18","o":172.61,"h":174.23,"l":171.59,"c":172.84,"v":267000},{"d":"2017-08-21","o":172.82,"h":172.82,"l":171.07,"c":172.05,"v":203500},{"d":"2017-08-22","o":172.83,"h":175.61,"l":172.75,"c":175.4,"v":222800},{"d":"2017-08-23","o":174.29,"h":175.55,"l":173.67,"c":174.19,"v":257400},{"d":"2017-08-24","o":174.9,"h":175.26,"l":172.66,"c":174.73,"v":259100},{"d":"2017-08-25","o":175.6,"h":176.91,"l":174.01,"c":174.88,"v":244200},{"d":"2017-08-28","o":175.9,"h":175.9,"l":173.14,"c":173.99,"v":156400},{"d":"2017-08-29","o":171.76,"h":174.26,"l":171.26,"c":173.88,"v":202700},{"d":"2017-08-30","o":173.87,"h":174.81,"l":173.36,"c":174.04,"v":172000},{"d":"2017-08-31","o":174.93,"h":177.06,"l":174.31,"c":176.69,"v":306300},{"d":"2017-09-01","o":177.31,"h":178.5,"l":176.56,"c":177.11,"v":179800},{"d":"2017-09-05","o":176.03,"h":178.07,"l":173.27,"c":174.41,"v":622300},{"d":"2017-09-06","o":175.72,"h":176.05,"l":172.81,"c":172.99,"v":243500},{"d":"2017-09-07","o":173.32,"h":173.67,"l":169.76,"c":172.69,"v":247200},{"d":"2017-09-08","o":172.69,"h":173.67,"l":171.56,"c":173.31,"v":194900},{"d":"2017-09-11","o":175.62,"h":177.89,"l":174.86,"c":177.25,"v":204100},{"d":"2017-09-12","o":178.27,"h":179.6,"l":177.71,"c":178.83,"v":150900},{"d":"2017-09-13","o":178.27,"h":178.53,"l":176.75,"c":177.25,"v":231500},{"d":"2017-09-14","o":177.21,"h":178.63,"l":175.78,"c":178.57,"v":327100},{"d":"2017-09-15","o":178.43,"h":180.46,"l":178.43,"c":179.87,"v":385000},{"d":"2017-09-18","o":180.01,"h":182.78,"l":180.01,"c":182.61,"v":401400},{"d":"2017-09-19","o":182.9,"h":182.9,"l":181.01,"c":182.4,"v":286900},{"d":"2017-09-20","o":182.79,"h":183.31,"l":181.89,"c":183.16,"v":293400},{"d":"2017-09-21","o":183.38,"h":185.2,"l":183,"c":184.18,"v":271400},{"d":"2017-09-22","o":184.15,"h":185.07,"l":182.36,"c":184.97,"v":277600},{"d":"2017-09-25","o":184.69,"h":187.03,"l":184.62,"c":186.79,"v":186200},{"d":"2017-09-26","o":187.01,"h":187.5,"l":185.67,"c":185.79,"v":232400},{"d":"2017-09-27","o":186.92,"h":189.86,"l":186.78,"c":188.45,"v":354300},{"d":"2017-09-28","o":188.28,"h":189.84,"l":187.5,"c":189.39,"v":146800},{"d":"2017-09-29","o":188.71,"h":191.98,"l":188.26,"c":189.83,"v":176700},{"d":"2017-10-02","o":190.02,"h":193.09,"l":188.94,"c":192.6,"v":269800},{"d":"2017-10-03","o":192,"h":193.73,"l":190.01,"c":192.87,"v":422400},{"d":"2017-10-04","o":193.79,"h":195.81,"l":193.19,"c":195.08,"v":365500},{"d":"2017-10-05","o":195.34,"h":196.77,"l":194.6,"c":195.22,"v":234500},{"d":"2017-10-06","o":195.28,"h":195.8,"l":193.12,"c":194.62,"v":180900},{"d":"2017-10-09","o":195.25,"h":196,"l":193.54,"c":194.12,"v":289200},{"d":"2017-10-10","o":194.91,"h":195.49,"l":193,"c":195.22,"v":355000},{"d":"2017-10-11","o":195.27,"h":195.66,"l":194,"c":194.56,"v":321700},{"d":"2017-10-12","o":194.25,"h":195.75,"l":192.78,"c":193.76,"v":391900},{"d":"2017-10-13","o":193.79,"h":195.87,"l":192.49,"c":193.55,"v":364400},{"d":"2017-10-16","o":194.16,"h":195.96,"l":194.16,"c":195.3,"v":291700},{"d":"2017-10-17","o":195.57,"h":195.76,"l":193.39,"c":193.79,"v":242500},{"d":"2017-10-18","o":193.85,"h":196.18,"l":193.74,"c":195.46,"v":172000},{"d":"2017-10-19","o":194.13,"h":196.32,"l":193.42,"c":195.72,"v":116000},{"d":"2017-10-20","o":195.99,"h":198.31,"l":195.99,"c":197.54,"v":223200},{"d":"2017-10-23","o":197.6,"h":198.4,"l":195.41,"c":195.85,"v":287500},{"d":"2017-10-24","o":196.7,"h":197.13,"l":194.87,"c":195.59,"v":221100},{"d":"2017-10-25","o":195.72,"h":196.81,"l":187.68,"c":189.19,"v":422100},{"d":"2017-10-26","o":189.74,"h":191.23,"l":188.91,"c":190.99,"v":306500},{"d":"2017-10-27","o":190.35,"h":191.9,"l":189.46,"c":190.68,"v":296200},{"d":"2017-10-30","o":188.5,"h":188.5,"l":183.86,"c":185.5,"v":393400},{"d":"2017-10-31","o":184.67,"h":187.59,"l":184.25,"c":186.5,"v":517100},{"d":"2017-11-01","o":187.85,"h":188.57,"l":185.68,"c":186.11,"v":303300},{"d":"2017-11-02","o":185.67,"h":186.98,"l":183.89,"c":185.34,"v":237300},{"d":"2017-11-03","o":184.57,"h":185.56,"l":183.46,"c":185.35,"v":383600},{"d":"2017-11-06","o":185.33,"h":186.97,"l":184.67,"c":186.06,"v":226800},{"d":"2017-11-07","o":186.06,"h":187.79,"l":184.49,"c":185.54,"v":239700},{"d":"2017-11-08","o":185.07,"h":186.5,"l":184.18,"c":185.95,"v":238000},{"d":"2017-11-09","o":184.42,"h":186.63,"l":184.01,"c":185.11,"v":369200},{"d":"2017-11-10","o":185.55,"h":186.58,"l":183.6,"c":184.36,"v":239300},{"d":"2017-11-13","o":182.86,"h":183.35,"l":181.33,"c":182.86,"v":282600},{"d":"2017-11-14","o":181.82,"h":183.36,"l":180.42,"c":183.15,"v":467200},{"d":"2017-11-15","o":180.92,"h":185.23,"l":178.87,"c":184.77,"v":352700},{"d":"2017-11-16","o":186,"h":187.15,"l":185.05,"c":185.49,"v":243800},{"d":"2017-11-17","o":184.54,"h":187.57,"l":184.1,"c":186.09,"v":321900},{"d":"2017-11-20","o":186.87,"h":188.35,"l":186.15,"c":186.68,"v":203500},{"d":"2017-11-21","o":187.88,"h":190.35,"l":187.01,"c":190.33,"v":270200},{"d":"2017-11-22","o":190.54,"h":190.95,"l":189.87,"c":189.99,"v":148800},{"d":"2017-11-24","o":190.78,"h":190.82,"l":189.09,"c":190.37,"v":85800},{"d":"2017-11-27","o":190.35,"h":193.05,"l":190.35,"c":192.68,"v":296900},{"d":"2017-11-28","o":193.48,"h":196.83,"l":191.74,"c":196.63,"v":360300},{"d":"2017-11-29","o":197.73,"h":200.51,"l":196.94,"c":198.63,"v":340500},{"d":"2017-11-30","o":200.43,"h":202.09,"l":197.8,"c":198.67,"v":328500},{"d":"2017-12-01","o":199.3,"h":199.3,"l":190.91,"c":197.85,"v":473200},{"d":"2017-12-04","o":199.71,"h":200.8,"l":196.89,"c":197.36,"v":256800},{"d":"2017-12-05","o":198.14,"h":198.8,"l":195.5,"c":197.01,"v":255600},{"d":"2017-12-06","o":197.13,"h":199.69,"l":196.52,"c":197.99,"v":194700},{"d":"2017-12-07","o":197.9,"h":200.07,"l":196.88,"c":198.21,"v":187800},{"d":"2017-12-08","o":198.84,"h":200.55,"l":198.11,"c":200.43,"v":245900},{"d":"2017-12-11","o":200.44,"h":200.52,"l":197.39,"c":198,"v":263700},{"d":"2017-12-12","o":198.22,"h":198.8,"l":196.35,"c":196.75,"v":424400},{"d":"2017-12-13","o":197.5,"h":198.39,"l":195.64,"c":195.72,"v":300900},{"d":"2017-12-14","o":195.99,"h":196.82,"l":194.06,"c":194.19,"v":231000},{"d":"2017-12-15","o":194.94,"h":199.76,"l":194.94,"c":198.64,"v":598800},{"d":"2017-12-18","o":200.91,"h":202.05,"l":199.07,"c":201.37,"v":379500},{"d":"2017-12-19","o":202.7,"h":203.35,"l":201.54,"c":202.2,"v":241800},{"d":"2017-12-20","o":203.98,"h":204.96,"l":201.87,"c":202.59,"v":223100},{"d":"2017-12-21","o":203.28,"h":203.92,"l":201.7,"c":201.88,"v":175000},{"d":"2017-12-22","o":203.2,"h":204.89,"l":202.14,"c":204.2,"v":164900},{"d":"2017-12-26","o":203.98,"h":204.61,"l":203.01,"c":204.06,"v":127400},{"d":"2017-12-27","o":204.59,"h":205.62,"l":203.72,"c":204.67,"v":207100},{"d":"2017-12-28","o":204.52,"h":206.75,"l":204.32,"c":206.51,"v":177100},{"d":"2017-12-29","o":207.32,"h":207.67,"l":205.17,"c":205.25,"v":292900},{"d":"2018-01-02","o":206.52,"h":206.52,"l":202.5,"c":203.04,"v":273100},{"d":"2018-01-03","o":204.22,"h":204.97,"l":200.19,"c":202.12,"v":278900},{"d":"2018-01-04","o":202.58,"h":203.73,"l":198.24,"c":198.54,"v":362900},{"d":"2018-01-05","o":198.94,"h":199.71,"l":197.77,"c":199.47,"v":247700},{"d":"2018-01-08","o":199.4,"h":200.97,"l":198.61,"c":200.53,"v":230900},{"d":"2018-01-09","o":200.61,"h":202.86,"l":199.68,"c":200.27,"v":304800},{"d":"2018-01-10","o":200.39,"h":201.99,"l":196.99,"c":198.38,"v":333000},{"d":"2018-01-11","o":198.64,"h":200.72,"l":198,"c":200.72,"v":264400},{"d":"2018-01-12","o":201.75,"h":203.12,"l":200.44,"c":202.8,"v":245500},{"d":"2018-01-16","o":204.84,"h":206.07,"l":201.51,"c":203.01,"v":387200},{"d":"2018-01-17","o":204.41,"h":208.5,"l":202.92,"c":207.68,"v":331100},{"d":"2018-01-18","o":207.99,"h":208.24,"l":204.99,"c":205.32,"v":216500},{"d":"2018-01-19","o":206.76,"h":213.86,"l":206.76,"c":212,"v":490000},{"d":"2018-01-22","o":211.66,"h":214,"l":209.52,"c":213.97,"v":259900},{"d":"2018-01-23","o":213.84,"h":214.53,"l":211.97,"c":212.92,"v":222400},{"d":"2018-01-24","o":214.27,"h":214.29,"l":210.11,"c":211.45,"v":491700},{"d":"2018-01-25","o":212,"h":212,"l":209.4,"c":211,"v":217100},{"d":"2018-01-26","o":211.31,"h":217,"l":211.13,"c":215.76,"v":399400},{"d":"2018-01-29","o":206.15,"h":212.84,"l":203.56,"c":209.21,"v":571000},{"d":"2018-01-30","o":208.25,"h":209.25,"l":201.89,"c":203.22,"v":761700},{"d":"2018-01-31","o":203.84,"h":203.84,"l":197.36,"c":199.63,"v":859400},{"d":"2018-02-01","o":198.39,"h":202.43,"l":196.69,"c":201.76,"v":474300},{"d":"2018-02-02","o":199.86,"h":200.52,"l":195.29,"c":197.11,"v":450300},{"d":"2018-02-05","o":194.65,"h":197.65,"l":186.6,"c":188.5,"v":526200},{"d":"2018-02-06","o":182,"h":191.18,"l":181.01,"c":190.7,"v":702300},{"d":"2018-02-07","o":188.61,"h":191.35,"l":186.67,"c":187.87,"v":590000},{"d":"2018-02-08","o":187.32,"h":187.91,"l":178.92,"c":179.11,"v":719000},{"d":"2018-02-09","o":181.96,"h":182.07,"l":173.93,"c":180.24,"v":593000},{"d":"2018-02-12","o":181.6,"h":184.21,"l":179.48,"c":181.19,"v":380400},{"d":"2018-02-13","o":180.64,"h":182.49,"l":178.64,"c":181.93,"v":638600},{"d":"2018-02-14","o":180.53,"h":189.62,"l":179.9,"c":189.45,"v":689100},{"d":"2018-02-15","o":190.76,"h":192.91,"l":188.04,"c":190.29,"v":609600},{"d":"2018-02-16","o":189.57,"h":192.8,"l":188.86,"c":191.79,"v":366900},{"d":"2018-02-20","o":190.35,"h":192.34,"l":186.84,"c":187.3,"v":477300},{"d":"2018-02-21","o":187.83,"h":194.05,"l":186.67,"c":189.03,"v":466400},{"d":"2018-02-22","o":189.96,"h":191.35,"l":186.57,"c":186.83,"v":421100},{"d":"2018-02-23","o":188,"h":190.01,"l":187.22,"c":190.01,"v":274100},{"d":"2018-02-26","o":190.74,"h":195.1,"l":189.78,"c":194.86,"v":357900},{"d":"2018-02-27","o":194.06,"h":195.38,"l":190.09,"c":190.25,"v":512500},{"d":"2018-02-28","o":190.94,"h":192.66,"l":189.25,"c":189.36,"v":499800},{"d":"2018-03-01","o":189.17,"h":189.93,"l":184.63,"c":185.37,"v":418500},{"d":"2018-03-02","o":183.85,"h":188.15,"l":182.33,"c":187.48,"v":264400},{"d":"2018-03-05","o":185.2,"h":189.35,"l":184.88,"c":188.16,"v":425100},{"d":"2018-03-06","o":188.72,"h":191.84,"l":187.16,"c":191.8,"v":290600},{"d":"2018-03-07","o":189.43,"h":190.68,"l":187.34,"c":190.1,"v":411600},{"d":"2018-03-08","o":191.37,"h":191.7,"l":188.4,"c":191.54,"v":396700},{"d":"2018-03-09","o":193.27,"h":196.25,"l":192.27,"c":196.11,"v":345700},{"d":"2018-03-12","o":195.55,"h":197.03,"l":193.63,"c":194.73,"v":355500},{"d":"2018-03-13","o":195.97,"h":196.9,"l":194.11,"c":194.95,"v":409100},{"d":"2018-03-14","o":196.23,"h":196.6,"l":192.82,"c":193.46,"v":300100},{"d":"2018-03-15","o":193.46,"h":194.26,"l":189.55,"c":190.46,"v":306900},{"d":"2018-03-16","o":190.57,"h":194.17,"l":190.29,"c":192.4,"v":776000},{"d":"2018-03-19","o":192.44,"h":193.62,"l":188.2,"c":190.66,"v":419800},{"d":"2018-03-20","o":191.27,"h":191.27,"l":187.95,"c":189.25,"v":513200},{"d":"2018-03-21","o":189.57,"h":194.9,"l":188.44,"c":192.26,"v":375100},{"d":"2018-03-22","o":189.59,"h":190.96,"l":184.03,"c":185.17,"v":348800},{"d":"2018-03-23","o":185.69,"h":186.47,"l":180.62,"c":180.92,"v":344400},{"d":"2018-03-26","o":184.97,"h":189.03,"l":182.51,"c":188.6,"v":289000},{"d":"2018-03-27","o":189.77,"h":189.77,"l":183.92,"c":185.23,"v":418800},{"d":"2018-03-28","o":185.87,"h":186.5,"l":183.55,"c":185,"v":356000},{"d":"2018-03-29","o":186.26,"h":190.82,"l":185.3,"c":189.58,"v":266600},{"d":"2018-04-02","o":187.53,"h":187.53,"l":178.02,"c":180.43,"v":518500},{"d":"2018-04-03","o":181.64,"h":183.22,"l":178.94,"c":181.44,"v":399500},{"d":"2018-04-04","o":177.21,"h":184.45,"l":176.42,"c":183.93,"v":378900},{"d":"2018-04-05","o":184.21,"h":185,"l":181.3,"c":182.01,"v":405700},{"d":"2018-04-06","o":179.45,"h":180.69,"l":174.37,"c":176.44,"v":454700},{"d":"2018-04-09","o":177.52,"h":179.64,"l":174.61,"c":174.68,"v":383300},{"d":"2018-04-10","o":178.52,"h":179.07,"l":175.62,"c":176.28,"v":799100},{"d":"2018-04-11","o":172.74,"h":174.21,"l":170.73,"c":170.82,"v":548300},{"d":"2018-04-12","o":171.99,"h":174.8,"l":171.23,"c":173.31,"v":542100},{"d":"2018-04-13","o":174.63,"h":174.95,"l":168.17,"c":169.25,"v":618700},{"d":"2018-04-16","o":171.04,"h":173.63,"l":170.49,"c":171.36,"v":497100},{"d":"2018-04-17","o":172.99,"h":174.05,"l":171.96,"c":172.93,"v":554700},{"d":"2018-04-18","o":173.42,"h":174.39,"l":171.38,"c":171.38,"v":411500},{"d":"2018-04-19","o":171.39,"h":173.24,"l":171.18,"c":172.58,"v":259300},{"d":"2018-04-20","o":172.8,"h":174.5,"l":170.05,"c":171.38,"v":496500},{"d":"2018-04-23","o":171.72,"h":173.73,"l":170.5,"c":170.82,"v":274000},{"d":"2018-04-24","o":172.37,"h":172.65,"l":167.89,"c":168.96,"v":383000},{"d":"2018-04-25","o":168.91,"h":170.07,"l":168.1,"c":168.99,"v":394200},{"d":"2018-04-26","o":169.3,"h":170.25,"l":167.61,"c":170.08,"v":410200},{"d":"2018-04-27","o":170,"h":170.56,"l":168.8,"c":170,"v":571800},{"d":"2018-04-30","o":161.23,"h":170.73,"l":160.31,"c":164.86,"v":993900},{"d":"2018-05-01","o":164.03,"h":166.03,"l":161.53,"c":164.13,"v":541700},{"d":"2018-05-02","o":164.08,"h":164.91,"l":160.83,"c":161.09,"v":958700},{"d":"2018-05-03","o":160.19,"h":160.8,"l":156.19,"c":160.07,"v":525400},{"d":"2018-05-04","o":158.86,"h":163.36,"l":158.86,"c":161.72,"v":329000},{"d":"2018-05-07","o":162.66,"h":163.95,"l":160.95,"c":162.45,"v":306200},{"d":"2018-05-08","o":162.27,"h":164.69,"l":161.71,"c":163.28,"v":414500},{"d":"2018-05-09","o":163.68,"h":164.9,"l":161.88,"c":163.53,"v":251700},{"d":"2018-05-10","o":163.91,"h":165.73,"l":162.97,"c":164.7,"v":224300},{"d":"2018-05-11","o":165.1,"h":165.89,"l":164.3,"c":164.76,"v":177000},{"d":"2018-05-14","o":165.49,"h":166.92,"l":164.96,"c":165.86,"v":340300},{"d":"2018-05-15","o":165.03,"h":166.6,"l":164.73,"c":166.56,"v":345500},{"d":"2018-05-16","o":166.2,"h":168.75,"l":166.2,"c":167.33,"v":224600},{"d":"2018-05-17","o":167.46,"h":169.64,"l":166.2,"c":169.25,"v":398000},{"d":"2018-05-18","o":169.05,"h":169.54,"l":167.66,"c":167.71,"v":230600},{"d":"2018-05-21","o":168.77,"h":169.88,"l":166.7,"c":166.82,"v":307000},{"d":"2018-05-22","o":167.05,"h":168.12,"l":165.99,"c":167.43,"v":323700},{"d":"2018-05-23","o":166.49,"h":167,"l":163.4,"c":164.96,"v":274700},{"d":"2018-05-24","o":164.21,"h":164.68,"l":161.94,"c":163.96,"v":201000},{"d":"2018-05-25","o":163.31,"h":164.1,"l":161.31,"c":163.33,"v":537800},{"d":"2018-05-29","o":161.56,"h":162.12,"l":155.69,"c":157.23,"v":580300},{"d":"2018-05-30","o":158.59,"h":160.99,"l":158.09,"c":160.86,"v":538200},{"d":"2018-05-31","o":160.43,"h":161.4,"l":158.22,"c":159.26,"v":367300},{"d":"2018-06-01","o":161.06,"h":162.58,"l":160.64,"c":161.23,"v":271700},{"d":"2018-06-04","o":161.94,"h":162.92,"l":161.39,"c":162.28,"v":316300},{"d":"2018-06-05","o":162.05,"h":163.84,"l":160.63,"c":163.32,"v":415300},{"d":"2018-06-06","o":164.25,"h":168.04,"l":164.05,"c":166.9,"v":526100},{"d":"2018-06-07","o":168,"h":168.19,"l":164.31,"c":165.17,"v":409300},{"d":"2018-06-08","o":164.98,"h":165.1,"l":163.58,"c":165.05,"v":488700},{"d":"2018-06-11","o":165.27,"h":166.62,"l":163.76,"c":163.76,"v":233700},{"d":"2018-06-12","o":164.19,"h":165.24,"l":162.14,"c":162.18,"v":330700},{"d":"2018-06-13","o":162.25,"h":162.9,"l":155.94,"c":156,"v":920000},{"d":"2018-06-14","o":156.54,"h":157.06,"l":155.04,"c":155.51,"v":563400},{"d":"2018-06-15","o":154.28,"h":157.09,"l":153.9,"c":155.81,"v":740900},{"d":"2018-06-18","o":154.96,"h":155.79,"l":152.71,"c":153,"v":667000},{"d":"2018-06-19","o":151.42,"h":155.03,"l":150.55,"c":154,"v":863300},{"d":"2018-06-20","o":154.71,"h":155.49,"l":152.63,"c":152.73,"v":520600},{"d":"2018-06-21","o":152.73,"h":153.75,"l":151.68,"c":153.43,"v":549700},{"d":"2018-06-22","o":154.27,"h":155.26,"l":153.64,"c":154.62,"v":603000},{"d":"2018-06-25","o":153.6,"h":154.3,"l":152.02,"c":153.57,"v":871800},{"d":"2018-06-26","o":153.27,"h":153.88,"l":151.1,"c":151.72,"v":720500},{"d":"2018-06-27","o":151.35,"h":152.54,"l":149.57,"c":149.8,"v":496500},{"d":"2018-06-28","o":149.75,"h":151.65,"l":149.04,"c":151.43,"v":611200},{"d":"2018-06-29","o":152.49,"h":152.63,"l":148.64,"c":148.67,"v":540900},{"d":"2018-07-02","o":147.18,"h":149.04,"l":145,"c":148.9,"v":441200},{"d":"2018-07-03","o":150.04,"h":150.38,"l":147.04,"c":147.23,"v":183600},{"d":"2018-07-05","o":148.67,"h":150.35,"l":146.44,"c":148.02,"v":328800},{"d":"2018-07-06","o":147.71,"h":149.28,"l":147.71,"c":148.06,"v":635200},{"d":"2018-07-09","o":149.16,"h":151.41,"l":147.82,"c":150.9,"v":413600},{"d":"2018-07-10","o":151.07,"h":152.6,"l":149.85,"c":152.43,"v":426100},{"d":"2018-07-11","o":151.34,"h":151.34,"l":149.37,"c":150.32,"v":342900},{"d":"2018-07-12","o":151.62,"h":151.62,"l":149.09,"c":149.16,"v":345300},{"d":"2018-07-13","o":148.74,"h":149.42,"l":147.86,"c":148.48,"v":366700},{"d":"2018-07-16","o":148.54,"h":149,"l":147.66,"c":148.62,"v":547200},{"d":"2018-07-17","o":148.49,"h":149.47,"l":148.37,"c":148.49,"v":250800},{"d":"2018-07-18","o":149.34,"h":151.34,"l":148.87,"c":151.25,"v":392400},{"d":"2018-07-19","o":149.6,"h":151.06,"l":148.48,"c":149.31,"v":309600},{"d":"2018-07-20","o":148.53,"h":149.68,"l":147.41,"c":148.84,"v":323500},{"d":"2018-07-23","o":148.44,"h":150.6,"l":147.73,"c":150.11,"v":436500},{"d":"2018-07-24","o":151.1,"h":152.71,"l":150.77,"c":151.68,"v":560400},{"d":"2018-07-25","o":151.78,"h":151.78,"l":149.7,"c":150.91,"v":327800},{"d":"2018-07-26","o":151.24,"h":152.25,"l":149.2,"c":151.71,"v":338600},{"d":"2018-07-27","o":151.47,"h":152.27,"l":150.24,"c":151.05,"v":446200},{"d":"2018-07-30","o":152.39,"h":160.47,"l":152.39,"c":158.72,"v":999400},{"d":"2018-07-31","o":161.36,"h":163.55,"l":159.06,"c":160.01,"v":855400},{"d":"2018-08-01","o":160.21,"h":160.27,"l":154.65,"c":155.5,"v":927300},{"d":"2018-08-02","o":155.18,"h":156.1,"l":152.92,"c":155.65,"v":1019500},{"d":"2018-08-03","o":155.18,"h":155.88,"l":149,"c":152.06,"v":1436500},{"d":"2018-08-06","o":152.2,"h":154.36,"l":151.67,"c":153.5,"v":644800},{"d":"2018-08-07","o":154.23,"h":156.87,"l":154.23,"c":155.52,"v":652100},{"d":"2018-08-08","o":155.01,"h":156.43,"l":150.42,"c":151.71,"v":628300},{"d":"2018-08-09","o":151.65,"h":153.37,"l":150.86,"c":151.19,"v":378500},{"d":"2018-08-10","o":149.71,"h":149.71,"l":146.19,"c":148.16,"v":406000},{"d":"2018-08-13","o":147.78,"h":148.61,"l":145.5,"c":146.4,"v":427900},{"d":"2018-08-14","o":147.48,"h":147.66,"l":146.08,"c":146.63,"v":478300},{"d":"2018-08-15","o":145.38,"h":146.49,"l":142.79,"c":145.43,"v":946400},{"d":"2018-08-16","o":145.91,"h":148.78,"l":145.66,"c":146.29,"v":387200},{"d":"2018-08-17","o":146.01,"h":147.16,"l":145.36,"c":146.59,"v":372400},{"d":"2018-08-20","o":147.15,"h":148.63,"l":146.41,"c":147.99,"v":385600},{"d":"2018-08-21","o":147.79,"h":150.1,"l":147.72,"c":148.87,"v":364100},{"d":"2018-08-22","o":148.77,"h":149.54,"l":148.14,"c":148.61,"v":253100},{"d":"2018-08-23","o":148.44,"h":148.91,"l":146.37,"c":146.49,"v":323100},{"d":"2018-08-24","o":147.15,"h":148.03,"l":146.18,"c":147.55,"v":329600},{"d":"2018-08-27","o":148.43,"h":150.46,"l":148,"c":148.18,"v":291800},{"d":"2018-08-28","o":148.16,"h":150.61,"l":146.79,"c":146.95,"v":794500},{"d":"2018-08-29","o":146.66,"h":148.4,"l":145.7,"c":148.06,"v":413700},{"d":"2018-08-30","o":147.47,"h":148.02,"l":145.26,"c":146,"v":434900},{"d":"2018-08-31","o":145.73,"h":146.67,"l":144.73,"c":146.09,"v":443900},{"d":"2018-09-04","o":146,"h":146,"l":144.05,"c":144.85,"v":474800},{"d":"2018-09-05","o":144.49,"h":146.48,"l":143.86,"c":144.63,"v":361300},{"d":"2018-09-06","o":145.69,"h":145.69,"l":143.06,"c":143.84,"v":511400},{"d":"2018-09-07","o":143.26,"h":145.65,"l":141.09,"c":142.71,"v":501000},{"d":"2018-09-10","o":143.27,"h":144.22,"l":142.66,"c":143.06,"v":291400},{"d":"2018-09-11","o":142.23,"h":143.61,"l":141.24,"c":142.96,"v":365900},{"d":"2018-09-12","o":142.26,"h":142.97,"l":141.38,"c":142.15,"v":322800},{"d":"2018-09-13","o":143.13,"h":143.25,"l":140.43,"c":140.7,"v":230700},{"d":"2018-09-14","o":140.93,"h":143.39,"l":140.75,"c":142.96,"v":312600},{"d":"2018-09-17","o":143.33,"h":144.02,"l":141.87,"c":142.05,"v":311000},{"d":"2018-09-18","o":142.17,"h":143.05,"l":140.85,"c":142.08,"v":330300},{"d":"2018-09-19","o":142.81,"h":146.47,"l":142.26,"c":145.64,"v":286000},{"d":"2018-09-20","o":146.58,"h":147.72,"l":144.74,"c":146.01,"v":241200},{"d":"2018-09-21","o":146.46,"h":147.67,"l":145.79,"c":147.63,"v":675700},{"d":"2018-09-24","o":147.16,"h":147.94,"l":143.93,"c":144,"v":338200},{"d":"2018-09-25","o":144.55,"h":144.82,"l":140.28,"c":140.51,"v":317100},{"d":"2018-09-26","o":140.55,"h":141.35,"l":138.76,"c":139.09,"v":489900},{"d":"2018-09-27","o":139.45,"h":139.64,"l":137.84,"c":138.2,"v":400300},{"d":"2018-09-28","o":136.92,"h":138.91,"l":136.38,"c":136.72,"v":503600},{"d":"2018-10-01","o":137.43,"h":138.07,"l":136.16,"c":137.17,"v":535700},{"d":"2018-10-02","o":137.01,"h":139.43,"l":135.5,"c":136.89,"v":610800},{"d":"2018-10-03","o":137.77,"h":139.33,"l":136.32,"c":138,"v":631900},{"d":"2018-10-04","o":138,"h":139.36,"l":135.23,"c":137.2,"v":433000},{"d":"2018-10-05","o":137.51,"h":138.39,"l":134.4,"c":134.68,"v":588900},{"d":"2018-10-08","o":133.78,"h":133.97,"l":132.51,"c":133.55,"v":671500},{"d":"2018-10-09","o":133.02,"h":133.02,"l":130.52,"c":131.27,"v":462300},{"d":"2018-10-10","o":131.29,"h":131.46,"l":126.96,"c":127.25,"v":756600},{"d":"2018-10-11","o":126.66,"h":127.68,"l":122.27,"c":123.19,"v":1016000},{"d":"2018-10-12","o":125.1,"h":126.04,"l":122.13,"c":124.04,"v":667300},{"d":"2018-10-15","o":123.46,"h":125.95,"l":123.26,"c":124.67,"v":422900},{"d":"2018-10-16","o":125.57,"h":126.03,"l":123.35,"c":125.94,"v":420100},{"d":"2018-10-17","o":125.12,"h":128.37,"l":124.61,"c":127.3,"v":504900},{"d":"2018-10-18","o":127.06,"h":127.06,"l":123.49,"c":123.69,"v":498800},{"d":"2018-10-19","o":123.84,"h":125.42,"l":123.05,"c":123.31,"v":549600},{"d":"2018-10-22","o":123.48,"h":124.28,"l":119.68,"c":119.85,"v":576300},{"d":"2018-10-23","o":117.59,"h":118.5,"l":115.42,"c":117.99,"v":740300},{"d":"2018-10-24","o":117.86,"h":118.37,"l":115.55,"c":115.9,"v":1100500},{"d":"2018-10-25","o":117.03,"h":119.7,"l":116.21,"c":118.38,"v":499400},{"d":"2018-10-26","o":117.25,"h":117.77,"l":115.25,"c":115.53,"v":641900},{"d":"2018-10-29","o":119.96,"h":119.96,"l":110.27,"c":111.42,"v":1342600},{"d":"2018-10-30","o":111.68,"h":116.53,"l":110.55,"c":115.17,"v":997700},{"d":"2018-10-31","o":115.95,"h":116.95,"l":113.6,"c":113.66,"v":559600},{"d":"2018-11-01","o":114.58,"h":118.5,"l":114.58,"c":118.26,"v":473700},{"d":"2018-11-02","o":119.37,"h":119.56,"l":115.76,"c":116.83,"v":610200},{"d":"2018-11-05","o":117.31,"h":118.18,"l":113.89,"c":114.78,"v":698900},{"d":"2018-11-06","o":114.87,"h":116.89,"l":114.04,"c":115.66,"v":380900},{"d":"2018-11-07","o":116.16,"h":117.71,"l":113.9,"c":117.66,"v":493500},{"d":"2018-11-08","o":117.2,"h":119.07,"l":116.56,"c":117,"v":378000},{"d":"2018-11-09","o":116.46,"h":116.8,"l":114.08,"c":115.24,"v":400900},{"d":"2018-11-12","o":115.11,"h":115.15,"l":112.16,"c":112.55,"v":368100},{"d":"2018-11-13","o":113.29,"h":113.83,"l":111.08,"c":111.38,"v":400500},{"d":"2018-11-14","o":112.17,"h":113.42,"l":109.55,"c":111.07,"v":507000},{"d":"2018-11-15","o":110.12,"h":113.35,"l":108.95,"c":113.29,"v":649900},{"d":"2018-11-16","o":112.69,"h":113.65,"l":111.23,"c":113.36,"v":673800},{"d":"2018-11-19","o":112.85,"h":114.62,"l":109.9,"c":110.1,"v":556900},{"d":"2018-11-20","o":109.18,"h":109.8,"l":106.01,"c":106.55,"v":587600},{"d":"2018-11-21","o":107.27,"h":111.26,"l":106.89,"c":109.37,"v":442100},{"d":"2018-11-23","o":108.4,"h":110.75,"l":107.97,"c":109.28,"v":160600},{"d":"2018-11-26","o":110.85,"h":113.27,"l":110.33,"c":112.48,"v":574900},{"d":"2018-11-27","o":111.79,"h":112.49,"l":109.74,"c":110.51,"v":528500},{"d":"2018-11-28","o":110.49,"h":113.79,"l":109.34,"c":113.79,"v":579000},{"d":"2018-11-29","o":112.85,"h":113.26,"l":111.25,"c":111.58,"v":436800},{"d":"2018-11-30","o":111.5,"h":112.23,"l":109.73,"c":111.12,"v":482900},{"d":"2018-12-03","o":113.05,"h":114.43,"l":111.02,"c":111.31,"v":468000},{"d":"2018-12-04","o":110.93,"h":111.18,"l":104.84,"c":105.15,"v":735200},{"d":"2018-12-06","o":102.44,"h":106.62,"l":101.34,"c":106.56,"v":1035200},{"d":"2018-12-07","o":106.57,"h":108.15,"l":101.68,"c":103.04,"v":1061400},{"d":"2018-12-10","o":102.58,"h":103.01,"l":98.84,"c":100.48,"v":653600},{"d":"2018-12-11","o":102.29,"h":103.3,"l":98.43,"c":99.42,"v":819400},{"d":"2018-12-12","o":101.19,"h":103.92,"l":100.02,"c":101.89,"v":605800},{"d":"2018-12-13","o":101.91,"h":102.59,"l":98.05,"c":98.36,"v":1192100},{"d":"2018-12-14","o":98.01,"h":98.4,"l":93.81,"c":95.51,"v":1685900},{"d":"2018-12-17","o":95.3,"h":98.2,"l":94.89,"c":95.46,"v":1240600},{"d":"2018-12-18","o":96.36,"h":97.6,"l":94.9,"c":95.72,"v":1068400},{"d":"2018-12-19","o":94.96,"h":96.28,"l":91.49,"c":92.2,"v":704900},{"d":"2018-12-20","o":91.86,"h":94.71,"l":91.51,"c":93.34,"v":823000},{"d":"2018-12-21","o":93.25,"h":94.96,"l":92.24,"c":92.42,"v":1558700},{"d":"2018-12-24","o":91.5,"h":92.99,"l":90.15,"c":90.24,"v":241000},{"d":"2018-12-26","o":90.27,"h":95.1,"l":88.47,"c":95.06,"v":791100},{"d":"2018-12-27","o":93.2,"h":97.16,"l":92.65,"c":97.15,"v":812000},{"d":"2018-12-28","o":97.45,"h":97.95,"l":95.56,"c":96.01,"v":466500},{"d":"2018-12-31","o":96.33,"h":97.83,"l":95.35,"c":97.44,"v":569600},{"d":"2019-01-02","o":95.53,"h":99.58,"l":95.12,"c":98.23,"v":540700},{"d":"2019-01-03","o":97.59,"h":98.48,"l":95.58,"c":96.43,"v":547500},{"d":"2019-01-04","o":98.22,"h":100.74,"l":97.49,"c":100.65,"v":562900},{"d":"2019-01-07","o":100.67,"h":103.72,"l":99.5,"c":102.55,"v":619900},{"d":"2019-01-08","o":102.89,"h":103.81,"l":101.84,"c":102.37,"v":468000},{"d":"2019-01-09","o":102.03,"h":103.83,"l":102.03,"c":103.5,"v":347300},{"d":"2019-01-10","o":103,"h":104.56,"l":102.96,"c":104.07,"v":782100},{"d":"2019-01-11","o":102.99,"h":103.83,"l":100.54,"c":102.11,"v":704200},{"d":"2019-01-14","o":101,"h":103.43,"l":100.5,"c":102.36,"v":404600},{"d":"2019-01-15","o":101.85,"h":104,"l":101.57,"c":103.96,"v":443200},{"d":"2019-01-16","o":105.08,"h":108.33,"l":104.2,"c":107.15,"v":626700},{"d":"2019-01-17","o":106,"h":107.69,"l":104.89,"c":107.06,"v":473100},{"d":"2019-01-18","o":107.89,"h":109.05,"l":106.95,"c":108.57,"v":1007400},{"d":"2019-01-22","o":107.27,"h":108.14,"l":105.22,"c":106.58,"v":1017400},{"d":"2019-01-23","o":106.97,"h":107.52,"l":105.21,"c":106.5,"v":444000},{"d":"2019-01-24","o":106.29,"h":108.11,"l":106.29,"c":107.75,"v":467900},{"d":"2019-01-25","o":108.78,"h":110.25,"l":108.41,"c":109.62,"v":537500},{"d":"2019-01-28","o":108.56,"h":110.42,"l":107.02,"c":109.87,"v":493400},{"d":"2019-01-29","o":108.75,"h":108.77,"l":106.6,"c":106.7,"v":403300},{"d":"2019-01-30","o":106.88,"h":107,"l":103.29,"c":104.79,"v":823200},{"d":"2019-01-31","o":104.16,"h":106.06,"l":103.76,"c":104.95,"v":682500},{"d":"2019-02-01","o":104.93,"h":106.25,"l":104.56,"c":104.98,"v":866500},{"d":"2019-02-04","o":107,"h":109.05,"l":105.12,"c":107.41,"v":862600},{"d":"2019-02-05","o":107.5,"h":110.22,"l":107.1,"c":110.02,"v":737700},{"d":"2019-02-06","o":109.5,"h":110.48,"l":108.15,"c":109.14,"v":506200},{"d":"2019-02-07","o":108.6,"h":109.63,"l":107.25,"c":108.6,"v":259000},{"d":"2019-02-08","o":107.9,"h":108.52,"l":103.94,"c":104.84,"v":534600},{"d":"2019-02-11","o":105.39,"h":105.75,"l":104.36,"c":104.88,"v":470100},{"d":"2019-02-12","o":106.06,"h":107.4,"l":105.8,"c":106.17,"v":442100},{"d":"2019-02-13","o":106.64,"h":108.53,"l":106.32,"c":106.46,"v":371000},{"d":"2019-02-14","o":105.2,"h":106.01,"l":103.81,"c":105.43,"v":351700},{"d":"2019-02-15","o":106.66,"h":109.06,"l":106.04,"c":108.96,"v":517000},{"d":"2019-02-19","o":108.22,"h":109.62,"l":107.48,"c":109,"v":347200},{"d":"2019-02-20","o":108.82,"h":110.05,"l":108.48,"c":109.95,"v":286600},{"d":"2019-02-21","o":109.71,"h":110.05,"l":107.82,"c":108.01,"v":626100},{"d":"2019-02-22","o":108.2,"h":109.28,"l":108.12,"c":109.13,"v":256200},{"d":"2019-02-25","o":110.17,"h":112.2,"l":109.86,"c":110.34,"v":380200},{"d":"2019-02-26","o":109.51,"h":110.93,"l":109.51,"c":110.46,"v":519200},{"d":"2019-02-27","o":110.4,"h":111.44,"l":109.91,"c":110.16,"v":341100},{"d":"2019-02-28","o":110.15,"h":110.6,"l":109.56,"c":109.61,"v":480000},{"d":"2019-03-01","o":110.67,"h":112.26,"l":110.31,"c":110.53,"v":318300},{"d":"2019-03-04","o":111.08,"h":112.15,"l":109.22,"c":110.29,"v":520700},{"d":"2019-03-05","o":109.85,"h":109.85,"l":107.6,"c":108.69,"v":765800},{"d":"2019-03-06","o":108.58,"h":109.15,"l":106.46,"c":106.49,"v":365300},{"d":"2019-03-07","o":106.26,"h":106.26,"l":103.38,"c":103.62,"v":672400},{"d":"2019-03-08","o":103,"h":104,"l":101.38,"c":103.83,"v":559000},{"d":"2019-03-11","o":104.75,"h":106.57,"l":104.5,"c":106.56,"v":388500},{"d":"2019-03-12","o":107.05,"h":107.81,"l":106.16,"c":106.56,"v":331800},{"d":"2019-03-13","o":107.17,"h":107.55,"l":106.2,"c":107.19,"v":338700},{"d":"2019-03-14","o":107.07,"h":107.66,"l":106.63,"c":106.76,"v":328900},{"d":"2019-03-15","o":106.68,"h":109.38,"l":106.58,"c":109.35,"v":717700},{"d":"2019-03-18","o":110,"h":111.72,"l":109.86,"c":111.59,"v":416300},{"d":"2019-03-19","o":112.32,"h":112.83,"l":110.12,"c":110.3,"v":483000},{"d":"2019-03-20","o":110.28,"h":110.58,"l":106.97,"c":107,"v":470700},{"d":"2019-03-21","o":106,"h":106.75,"l":104.96,"c":105.21,"v":1139600},{"d":"2019-03-22","o":104.01,"h":104.47,"l":98.41,"c":99.16,"v":1322200},{"d":"2019-03-25","o":99.12,"h":100.36,"l":98.12,"c":99.16,"v":560700},{"d":"2019-03-26","o":100.17,"h":102.25,"l":100.17,"c":101.86,"v":464200},{"d":"2019-03-27","o":102.14,"h":104.05,"l":101.89,"c":103.72,"v":582900},{"d":"2019-03-28","o":103.96,"h":106.54,"l":103.5,"c":106.32,"v":687100},{"d":"2019-03-29","o":107.53,"h":108.13,"l":106.85,"c":107.11,"v":635500},{"d":"2019-04-01","o":108.13,"h":111.51,"l":107.82,"c":111.39,"v":439800},{"d":"2019-04-02","o":111.63,"h":111.83,"l":110.52,"c":111.37,"v":409700},{"d":"2019-04-03","o":112.57,"h":113.59,"l":112.26,"c":113.42,"v":529300},{"d":"2019-04-04","o":113.44,"h":114.73,"l":113.1,"c":114.11,"v":306400},{"d":"2019-04-05","o":114.4,"h":115.75,"l":113.61,"c":115.53,"v":424500},{"d":"2019-04-08","o":115.31,"h":115.58,"l":113.77,"c":114.1,"v":560500},{"d":"2019-04-09","o":113.32,"h":113.43,"l":109.79,"c":109.96,"v":659400},{"d":"2019-04-10","o":109.91,"h":110.54,"l":107.59,"c":110.51,"v":871900},{"d":"2019-04-11","o":111.18,"h":112.64,"l":110.29,"c":110.45,"v":439500},{"d":"2019-04-12","o":112.25,"h":113.54,"l":111.45,"c":112.34,"v":402600},{"d":"2019-04-15","o":112.48,"h":113.05,"l":110.58,"c":111.04,"v":406600},{"d":"2019-04-16","o":111.55,"h":112.56,"l":111.52,"c":112.53,"v":617000},{"d":"2019-04-17","o":112.74,"h":113.37,"l":112.06,"c":112.39,"v":386500},{"d":"2019-04-18","o":112.43,"h":113.83,"l":111.48,"c":113.64,"v":420300},{"d":"2019-04-22","o":113.43,"h":114.4,"l":113,"c":113.35,"v":324100},{"d":"2019-04-23","o":113.42,"h":114.64,"l":112.32,"c":114.48,"v":514000},{"d":"2019-04-24","o":113.87,"h":114.05,"l":113.09,"c":113.17,"v":302900},{"d":"2019-04-25","o":113.07,"h":113.07,"l":111.13,"c":112.09,"v":299200},{"d":"2019-04-26","o":111.62,"h":112.47,"l":110.66,"c":112.46,"v":384700},{"d":"2019-04-29","o":112.93,"h":114.32,"l":112.71,"c":112.94,"v":259800},{"d":"2019-04-30","o":112.67,"h":112.7,"l":110.66,"c":110.92,"v":403200},{"d":"2019-05-01","o":110.96,"h":111.77,"l":109.41,"c":109.51,"v":399300},{"d":"2019-05-02","o":109.63,"h":110,"l":107.01,"c":107.99,"v":478300},{"d":"2019-05-03","o":108.24,"h":111.11,"l":107.82,"c":110.82,"v":488700},{"d":"2019-05-06","o":106.49,"h":106.49,"l":96.14,"c":97.96,"v":2128300},{"d":"2019-05-07","o":97.01,"h":97.01,"l":93.13,"c":94.09,"v":1217400},{"d":"2019-05-08","o":94.19,"h":94.85,"l":93.61,"c":93.97,"v":784500},{"d":"2019-05-09","o":92.12,"h":94.51,"l":91.57,"c":94.33,"v":802800},{"d":"2019-05-10","o":93.87,"h":94.94,"l":92.09,"c":94.39,"v":991300},{"d":"2019-05-13","o":92.55,"h":93.02,"l":90.55,"c":90.84,"v":981900},{"d":"2019-05-14","o":91.41,"h":92.3,"l":90.6,"c":91.34,"v":608000},{"d":"2019-05-15","o":90.24,"h":91.46,"l":89.33,"c":91.21,"v":594500},{"d":"2019-05-16","o":91.16,"h":91.88,"l":90.29,"c":90.76,"v":576600},{"d":"2019-05-17","o":90.05,"h":90.36,"l":88.88,"c":88.92,"v":769700},{"d":"2019-05-20","o":88.15,"h":88.9,"l":87,"c":88.63,"v":767300},{"d":"2019-05-21","o":89.4,"h":90.25,"l":88.64,"c":90.08,"v":603900},{"d":"2019-05-22","o":89.47,"h":90.27,"l":89.07,"c":89.41,"v":615800},{"d":"2019-05-23","o":88.17,"h":88.36,"l":87.1,"c":88.23,"v":493700},{"d":"2019-05-24","o":88.82,"h":89.42,"l":87.88,"c":88.4,"v":435400},{"d":"2019-05-28","o":88.24,"h":88.54,"l":86.84,"c":86.84,"v":622200},{"d":"2019-05-29","o":86.32,"h":87.51,"l":85.65,"c":87.22,"v":504500},{"d":"2019-05-30","o":87.38,"h":87.74,"l":85.75,"c":86.06,"v":483000},{"d":"2019-05-31","o":84.75,"h":85.14,"l":83.82,"c":83.82,"v":620900},{"d":"2019-06-03","o":83.5,"h":85.05,"l":83.1,"c":84.41,"v":373700},{"d":"2019-06-04","o":86.2,"h":87.46,"l":85.09,"c":87.4,"v":646200},{"d":"2019-06-05","o":87.33,"h":88.18,"l":84.78,"c":88.06,"v":570700},{"d":"2019-06-06","o":87.79,"h":89.01,"l":86.85,"c":89.01,"v":411300},{"d":"2019-06-07","o":89.23,"h":89.6,"l":88.47,"c":89.28,"v":295400},{"d":"2019-06-10","o":89.83,"h":91.23,"l":89.43,"c":90.18,"v":246000},{"d":"2019-06-11","o":91.25,"h":91.82,"l":89.7,"c":90.01,"v":268300},{"d":"2019-06-12","o":89.88,"h":89.88,"l":88.5,"c":89.25,"v":308100},{"d":"2019-06-13","o":89.47,"h":90.45,"l":89.2,"c":89.76,"v":407700},{"d":"2019-06-14","o":89.98,"h":89.98,"l":88.05,"c":88.36,"v":626600},{"d":"2019-06-17","o":88.52,"h":88.52,"l":87.26,"c":87.33,"v":525500},{"d":"2019-06-18","o":87.92,"h":89.73,"l":87.33,"c":87.57,"v":784200},{"d":"2019-06-19","o":88.14,"h":88.14,"l":86.58,"c":86.93,"v":589600},{"d":"2019-06-20","o":87.5,"h":88.69,"l":86.63,"c":88.6,"v":768400},{"d":"2019-06-21","o":88.5,"h":88.6,"l":87.85,"c":87.98,"v":839600},{"d":"2019-06-24","o":88,"h":89,"l":87.35,"c":88.04,"v":702900},{"d":"2019-06-25","o":88.14,"h":88.92,"l":87.17,"c":88.51,"v":388200},{"d":"2019-06-26","o":88.92,"h":90.31,"l":88.61,"c":90.12,"v":398000},{"d":"2019-06-27","o":90.25,"h":91.71,"l":90.12,"c":91.41,"v":370200},{"d":"2019-06-28","o":92,"h":93.2,"l":91.64,"c":92.14,"v":640500},{"d":"2019-07-01","o":93.49,"h":94.07,"l":91.16,"c":92.02,"v":407800},{"d":"2019-07-02","o":92.1,"h":92.1,"l":89.77,"c":90.14,"v":673600},{"d":"2019-07-03","o":89.91,"h":91.18,"l":89.87,"c":90.73,"v":221200},{"d":"2019-07-05","o":90.95,"h":91.87,"l":90.69,"c":91.05,"v":260200},{"d":"2019-07-08","o":90.13,"h":91.48,"l":89.28,"c":89.52,"v":227400},{"d":"2019-07-09","o":88.64,"h":90.53,"l":88.34,"c":90.42,"v":343700},{"d":"2019-07-10","o":90.59,"h":91.3,"l":90.1,"c":90.56,"v":360400},{"d":"2019-07-11","o":91.14,"h":91.41,"l":89.4,"c":91.02,"v":283000},{"d":"2019-07-12","o":91.29,"h":92.12,"l":88.52,"c":89.76,"v":681500},{"d":"2019-07-15","o":89.91,"h":90.1,"l":88.56,"c":89.01,"v":427000},{"d":"2019-07-16","o":88.92,"h":89.49,"l":87.63,"c":87.71,"v":553600},{"d":"2019-07-17","o":87.37,"h":87.5,"l":85.25,"c":85.33,"v":659300},{"d":"2019-07-18","o":85.21,"h":88.07,"l":85.06,"c":87.92,"v":737200},{"d":"2019-07-19","o":88.18,"h":89.5,"l":87.69,"c":88.37,"v":335600},{"d":"2019-07-22","o":88.27,"h":88.48,"l":86.16,"c":87.95,"v":334600},{"d":"2019-07-23","o":88.45,"h":90.1,"l":88.33,"c":90.07,"v":390300},{"d":"2019-07-24","o":89.52,"h":91.6,"l":89.52,"c":91.58,"v":361200},{"d":"2019-07-25","o":91.66,"h":91.69,"l":88.57,"c":89.34,"v":322700},{"d":"2019-07-26","o":89.11,"h":90.39,"l":88.96,"c":90.05,"v":441700},{"d":"2019-07-29","o":91.38,"h":92.71,"l":86.43,"c":86.65,"v":727500},{"d":"2019-07-30","o":84.58,"h":86.78,"l":83.63,"c":86.78,"v":590500},{"d":"2019-07-31","o":86.72,"h":86.72,"l":85.17,"c":85.79,"v":628700},{"d":"2019-08-01","o":85.5,"h":85.5,"l":81.75,"c":82.74,"v":794000},{"d":"2019-08-02","o":82.13,"h":82.21,"l":80.44,"c":81.12,"v":890400},{"d":"2019-08-05","o":78.73,"h":81.1,"l":78.38,"c":78.99,"v":1052500},{"d":"2019-08-06","o":79.93,"h":81.37,"l":79.56,"c":81.24,"v":1005700},{"d":"2019-08-07","o":79.38,"h":79.67,"l":77.89,"c":79.1,"v":469200},{"d":"2019-08-08","o":79.92,"h":81.17,"l":79.4,"c":81.12,"v":514600},{"d":"2019-08-09","o":80.18,"h":80.61,"l":79.34,"c":80.02,"v":476800},{"d":"2019-08-12","o":78.93,"h":79.78,"l":78.16,"c":79.63,"v":777100},{"d":"2019-08-13","o":79.41,"h":82.1,"l":79.11,"c":79.25,"v":573700},{"d":"2019-08-14","o":77,"h":77.68,"l":75.83,"c":76.79,"v":685900},{"d":"2019-08-15","o":77.38,"h":77.82,"l":74.36,"c":74.49,"v":580200},{"d":"2019-08-16","o":75.1,"h":76.55,"l":74.98,"c":75.94,"v":470300},{"d":"2019-08-19","o":77.36,"h":77.54,"l":76.28,"c":76.71,"v":403700},{"d":"2019-08-20","o":76.4,"h":76.42,"l":75.37,"c":75.79,"v":543200},{"d":"2019-08-21","o":76.67,"h":77.43,"l":75.84,"c":75.88,"v":244800},{"d":"2019-08-22","o":76.38,"h":77.51,"l":76.06,"c":76.51,"v":339100},{"d":"2019-08-23","o":75.73,"h":76.23,"l":73.9,"c":74.64,"v":516700},{"d":"2019-08-26","o":75.61,"h":75.61,"l":74.61,"c":75.08,"v":455900},{"d":"2019-08-27","o":75.6,"h":76.32,"l":74.65,"c":74.84,"v":460500},{"d":"2019-08-28","o":74.35,"h":75.61,"l":74.19,"c":75.03,"v":435900},{"d":"2019-08-29","o":75.95,"h":76.64,"l":75.56,"c":75.78,"v":380900},{"d":"2019-08-30","o":76.27,"h":77.34,"l":76.18,"c":76.63,"v":371900},{"d":"2019-09-03","o":75.85,"h":76.02,"l":74.19,"c":74.97,"v":389600},{"d":"2019-09-04","o":76.01,"h":76.37,"l":75.47,"c":76.03,"v":469100},{"d":"2019-09-05","o":77.23,"h":79.82,"l":77.23,"c":78.74,"v":470100},{"d":"2019-09-06","o":78.76,"h":79.45,"l":77.71,"c":78.63,"v":436500},{"d":"2019-09-09","o":79.57,"h":83.61,"l":79.25,"c":83.05,"v":547600},{"d":"2019-09-10","o":83.68,"h":86.56,"l":83.59,"c":86.38,"v":896200},{"d":"2019-09-11","o":86.93,"h":88.66,"l":84.92,"c":88.23,"v":597300},{"d":"2019-09-12","o":87.91,"h":89.02,"l":86.52,"c":88.21,"v":536500},{"d":"2019-09-13","o":89.54,"h":89.98,"l":87.7,"c":88.67,"v":530000},{"d":"2019-09-16","o":88.01,"h":89.19,"l":87.93,"c":88.4,"v":525400},{"d":"2019-09-17","o":87.97,"h":88.04,"l":85.84,"c":87,"v":716800},{"d":"2019-09-18","o":86.11,"h":86.93,"l":85.47,"c":86.81,"v":539900},{"d":"2019-09-19","o":86.62,"h":87.55,"l":85.78,"c":85.95,"v":361800},{"d":"2019-09-20","o":86.25,"h":87.2,"l":85.47,"c":85.65,"v":701300},{"d":"2019-09-23","o":84.52,"h":85.98,"l":84.25,"c":85.32,"v":414800},{"d":"2019-09-24","o":85.47,"h":85.78,"l":83.07,"c":83.25,"v":569000},{"d":"2019-09-25","o":83.32,"h":84.26,"l":82.52,"c":84.07,"v":318600},{"d":"2019-09-26","o":83.75,"h":84.47,"l":82.75,"c":82.97,"v":291300},{"d":"2019-09-27","o":83.13,"h":83.96,"l":82.46,"c":82.94,"v":321600},{"d":"2019-09-30","o":83.55,"h":83.93,"l":82.28,"c":83.35,"v":356300},{"d":"2019-10-01","o":83.67,"h":83.99,"l":79.44,"c":79.67,"v":398200},{"d":"2019-10-02","o":78.67,"h":78.67,"l":76.18,"c":76.22,"v":471300},{"d":"2019-10-03","o":75.61,"h":76.15,"l":73.77,"c":75.55,"v":676100},{"d":"2019-10-04","o":75.39,"h":76.58,"l":74.91,"c":76.47,"v":543100},{"d":"2019-10-07","o":75.85,"h":76.18,"l":74.57,"c":74.83,"v":640500},{"d":"2019-10-08","o":73.79,"h":74.01,"l":71.73,"c":71.8,"v":655300},{"d":"2019-10-09","o":72.29,"h":72.72,"l":71.08,"c":72.25,"v":779100},{"d":"2019-10-10","o":72.6,"h":73.82,"l":72.58,"c":73.06,"v":483400},{"d":"2019-10-11","o":74.5,"h":76.71,"l":74.5,"c":75.97,"v":612900},{"d":"2019-10-14","o":75.39,"h":75.66,"l":74.11,"c":75.29,"v":330100},{"d":"2019-10-15","o":75.4,"h":76.77,"l":74.51,"c":76.13,"v":361000},{"d":"2019-10-16","o":76.3,"h":77.52,"l":75.53,"c":75.61,"v":455400},{"d":"2019-10-17","o":76.1,"h":76.54,"l":74.61,"c":74.7,"v":519400},{"d":"2019-10-18","o":74.64,"h":75.28,"l":74.44,"c":74.58,"v":623800},{"d":"2019-10-21","o":75.4,"h":76.64,"l":75.23,"c":75.47,"v":589400},{"d":"2019-10-22","o":75.39,"h":76.96,"l":74.66,"c":75.62,"v":481100},{"d":"2019-10-23","o":75.23,"h":77.37,"l":75.23,"c":77.04,"v":366400},{"d":"2019-10-24","o":77.62,"h":78.1,"l":76.15,"c":76.9,"v":468300},{"d":"2019-10-25","o":76.62,"h":78.17,"l":76.26,"c":77.34,"v":651000},{"d":"2019-10-28","o":78.1,"h":82.24,"l":76.8,"c":81.5,"v":1020100},{"d":"2019-10-29","o":81.64,"h":84.27,"l":81.51,"c":84.06,"v":1015800},{"d":"2019-10-30","o":83.62,"h":83.62,"l":80.68,"c":80.73,"v":733900},{"d":"2019-10-31","o":79.99,"h":80.73,"l":78.27,"c":79.88,"v":466900},{"d":"2019-11-01","o":80.83,"h":82.2,"l":80.58,"c":82.15,"v":340300},{"d":"2019-11-04","o":83.2,"h":86.23,"l":83.2,"c":86.1,"v":404400},{"d":"2019-11-05","o":86.5,"h":88.08,"l":86.5,"c":87.17,"v":402900},{"d":"2019-11-06","o":86.72,"h":86.72,"l":85.52,"c":85.77,"v":541900},{"d":"2019-11-07","o":86.87,"h":88.15,"l":86,"c":87.05,"v":574100},{"d":"2019-11-08","o":86.28,"h":87.17,"l":85.89,"c":86.86,"v":553000},{"d":"2019-11-11","o":85.91,"h":87.36,"l":85.89,"c":87.02,"v":340300},{"d":"2019-11-12","o":86.62,"h":87.18,"l":85.54,"c":86.28,"v":506600},{"d":"2019-11-13","o":85.56,"h":85.56,"l":83.88,"c":84.69,"v":411500},{"d":"2019-11-14","o":84.17,"h":85.05,"l":83.99,"c":84.26,"v":605200},{"d":"2019-11-15","o":85.05,"h":85.98,"l":84.3,"c":85,"v":273300},{"d":"2019-11-18","o":84.54,"h":85.12,"l":83.59,"c":85.03,"v":424300},{"d":"2019-11-19","o":85.64,"h":86.2,"l":84.83,"c":84.89,"v":337400},{"d":"2019-11-20","o":84.33,"h":85.09,"l":83.23,"c":84,"v":358900},{"d":"2019-11-21","o":84.15,"h":84.79,"l":83.64,"c":84.03,"v":489000},{"d":"2019-11-22","o":84.2,"h":84.95,"l":83.92,"c":84.41,"v":495800},{"d":"2019-11-25","o":84.59,"h":86.91,"l":84.2,"c":86.55,"v":769300},{"d":"2019-11-26","o":86.36,"h":86.38,"l":84.97,"c":85.65,"v":2537600},{"d":"2019-11-27","o":86.36,"h":87.28,"l":84.92,"c":85.95,"v":657600},{"d":"2019-11-29","o":85.91,"h":86.06,"l":84.93,"c":85.37,"v":173200},{"d":"2019-12-02","o":85.56,"h":86.25,"l":83.4,"c":83.5,"v":507700},{"d":"2019-12-03","o":81.81,"h":82.11,"l":80.4,"c":81.78,"v":821100},{"d":"2019-12-04","o":82.23,"h":83.87,"l":82.23,"c":82.8,"v":524500},{"d":"2019-12-05","o":83.52,"h":84.08,"l":83.31,"c":83.58,"v":512200},{"d":"2019-12-06","o":84.97,"h":86.12,"l":84.93,"c":85.43,"v":379500},{"d":"2019-12-09","o":85.08,"h":85.38,"l":84,"c":84.26,"v":573900},{"d":"2019-12-10","o":83.79,"h":84.26,"l":82.72,"c":82.84,"v":560000},{"d":"2019-12-11","o":82.99,"h":84.12,"l":82.99,"c":83.79,"v":417600},{"d":"2019-12-12","o":83.66,"h":87.1,"l":83.6,"c":86.94,"v":388000},{"d":"2019-12-13","o":87.46,"h":87.46,"l":84.83,"c":85.11,"v":543400},{"d":"2019-12-16","o":86.47,"h":88.43,"l":86.06,"c":86.1,"v":898500},{"d":"2019-12-17","o":85.57,"h":86.38,"l":85.25,"c":85.92,"v":525900},{"d":"2019-12-18","o":86.68,"h":88.19,"l":86.15,"c":86.54,"v":649100},{"d":"2019-12-19","o":86.64,"h":87.71,"l":86.14,"c":86.69,"v":740100},{"d":"2019-12-20","o":87.19,"h":87.61,"l":84.15,"c":84.5,"v":8956800},{"d":"2019-12-23","o":84.75,"h":86.63,"l":84.51,"c":85.73,"v":1110400},{"d":"2019-12-24","o":85.72,"h":85.99,"l":84.89,"c":84.95,"v":234000},{"d":"2019-12-26","o":85.71,"h":85.84,"l":84.35,"c":84.74,"v":593400},{"d":"2019-12-27","o":84.84,"h":85.71,"l":84.63,"c":84.95,"v":691800},{"d":"2019-12-30","o":85.48,"h":85.6,"l":84.16,"c":84.5,"v":531600},{"d":"2019-12-31","o":84.3,"h":85.85,"l":84.22,"c":84.74,"v":567700},{"d":"2020-01-02","o":85.47,"h":85.47,"l":83.29,"c":83.99,"v":551100},{"d":"2020-01-03","o":82.89,"h":83.56,"l":81.81,"c":82.95,"v":551600},{"d":"2020-01-06","o":82.26,"h":83.56,"l":81.6,"c":83.33,"v":376300},{"d":"2020-01-07","o":83.43,"h":83.76,"l":82.04,"c":82.39,"v":432000},{"d":"2020-01-08","o":83.11,"h":83.4,"l":82,"c":82.53,"v":541700},{"d":"2020-01-09","o":83.15,"h":83.38,"l":82.34,"c":82.93,"v":670100},{"d":"2020-01-10","o":82.76,"h":84.39,"l":82.02,"c":82.93,"v":865800},{"d":"2020-01-13","o":83.49,"h":84.77,"l":83.31,"c":84.55,"v":400000},{"d":"2020-01-14","o":84.54,"h":85.39,"l":84.04,"c":84.78,"v":420900},{"d":"2020-01-15","o":84.15,"h":85.37,"l":83.71,"c":84.69,"v":456500},{"d":"2020-01-16","o":85.37,"h":86.64,"l":85.16,"c":86.38,"v":301600},{"d":"2020-01-17","o":86.84,"h":87.21,"l":85.16,"c":85.64,"v":294300},{"d":"2020-01-21","o":84.93,"h":85.91,"l":84.19,"c":85.38,"v":347000},{"d":"2020-01-22","o":85.56,"h":86.88,"l":85.56,"c":86.04,"v":609300},{"d":"2020-01-23","o":85.52,"h":85.8,"l":83.52,"c":85.47,"v":629000},{"d":"2020-01-24","o":85.74,"h":85.8,"l":82.67,"c":82.91,"v":378800},{"d":"2020-01-27","o":80.43,"h":81.33,"l":79.13,"c":79.8,"v":733300},{"d":"2020-01-28","o":80.54,"h":80.98,"l":79.18,"c":79.18,"v":444800},{"d":"2020-01-29","o":79.6,"h":80.21,"l":78.88,"c":79.48,"v":570400},{"d":"2020-01-30","o":78.7,"h":80.36,"l":77.82,"c":80.31,"v":593500},{"d":"2020-01-31","o":79.45,"h":80.4,"l":78.73,"c":79.85,"v":993600},{"d":"2020-02-03","o":82.47,"h":82.5,"l":78.71,"c":80.25,"v":1461100},{"d":"2020-02-04","o":81.51,"h":82.64,"l":81.05,"c":82.07,"v":560300},{"d":"2020-02-05","o":83.49,"h":85.29,"l":83.49,"c":84.53,"v":890100},{"d":"2020-02-06","o":85.33,"h":86.02,"l":81.92,"c":83.23,"v":1092500},{"d":"2020-02-07","o":82.23,"h":82.54,"l":80.92,"c":81.52,"v":368200},{"d":"2020-02-10","o":80.94,"h":82.62,"l":80.8,"c":82.3,"v":366300},{"d":"2020-02-11","o":82.85,"h":83.77,"l":82.47,"c":83.01,"v":301800},{"d":"2020-02-12","o":83.71,"h":84.84,"l":83.42,"c":83.71,"v":334100},{"d":"2020-02-13","o":83.01,"h":83.62,"l":81.71,"c":82.53,"v":302200},{"d":"2020-02-14","o":82.87,"h":83.12,"l":82.13,"c":82.9,"v":277500},{"d":"2020-02-18","o":83.24,"h":84.3,"l":81.99,"c":83.27,"v":498300},{"d":"2020-02-19","o":84.46,"h":86.9,"l":84.44,"c":86.71,"v":473400},{"d":"2020-02-20","o":86.5,"h":88.4,"l":86.45,"c":88.1,"v":347000},{"d":"2020-02-21","o":87.95,"h":88.95,"l":87.37,"c":88.78,"v":542400},{"d":"2020-02-24","o":85.13,"h":86.33,"l":84.51,"c":85.28,"v":683100},{"d":"2020-02-25","o":85.4,"h":85.6,"l":80.9,"c":82.33,"v":904000},{"d":"2020-02-26","o":83.26,"h":83.26,"l":81,"c":81.68,"v":849800},{"d":"2020-02-27","o":79.96,"h":82.61,"l":79.03,"c":80.28,"v":1680000},{"d":"2020-02-28","o":77.14,"h":77.97,"l":73.4,"c":75.22,"v":1401800},{"d":"2020-03-02","o":75.67,"h":78.6,"l":74.28,"c":78.36,"v":816700},{"d":"2020-03-03","o":78.49,"h":78.49,"l":72.74,"c":73.81,"v":663500},{"d":"2020-03-04","o":74.92,"h":75.63,"l":73.19,"c":75.42,"v":813000},{"d":"2020-03-05","o":72.33,"h":72.79,"l":68.8,"c":70.7,"v":1706500},{"d":"2020-03-06","o":67.78,"h":70.86,"l":67.21,"c":70.49,"v":1018500},{"d":"2020-03-09","o":65.43,"h":65.6,"l":61.74,"c":62.45,"v":886300},{"d":"2020-03-10","o":65.45,"h":67.42,"l":62.91,"c":66.86,"v":742300},{"d":"2020-03-11","o":64.75,"h":65.12,"l":58.62,"c":61.5,"v":1670600},{"d":"2020-03-12","o":55.42,"h":55.42,"l":50.25,"c":50.38,"v":982800},{"d":"2020-03-13","o":54.37,"h":57.2,"l":51.58,"c":57.17,"v":983800},{"d":"2020-03-16","o":47.5,"h":54.23,"l":47.03,"c":52.57,"v":1204000},{"d":"2020-03-17","o":54.11,"h":60.49,"l":50.5,"c":59.54,"v":1194800},{"d":"2020-03-18","o":54.22,"h":64.4,"l":53.72,"c":58.93,"v":1796200},{"d":"2020-03-19","o":58.05,"h":61.3,"l":52.88,"c":55.33,"v":1035100},{"d":"2020-03-20","o":55.66,"h":56.74,"l":47.5,"c":48.77,"v":1361400},{"d":"2020-03-23","o":47.58,"h":49.38,"l":44.37,"c":45.15,"v":761400},{"d":"2020-03-24","o":48.49,"h":49.85,"l":47.02,"c":49.59,"v":697200},{"d":"2020-03-25","o":50.14,"h":54.88,"l":49.06,"c":51.35,"v":566000},{"d":"2020-03-26","o":52.03,"h":57.62,"l":49.05,"c":56.84,"v":573400},{"d":"2020-03-27","o":54.23,"h":58.3,"l":53.33,"c":56.36,"v":902300},{"d":"2020-03-30","o":56.93,"h":60.63,"l":55.49,"c":60.43,"v":631700},{"d":"2020-03-31","o":60.35,"h":60.75,"l":57.8,"c":59.14,"v":605500},{"d":"2020-04-01","o":55.99,"h":57.75,"l":54.21,"c":56.15,"v":640000},{"d":"2020-04-02","o":56.37,"h":58.91,"l":55.28,"c":56.72,"v":633600},{"d":"2020-04-03","o":56.72,"h":57.21,"l":53.32,"c":55.36,"v":418000},{"d":"2020-04-06","o":58.7,"h":62.21,"l":58.7,"c":61.64,"v":609200},{"d":"2020-04-07","o":64.72,"h":64.72,"l":61.12,"c":62.55,"v":672600},{"d":"2020-04-08","o":63.1,"h":65.55,"l":61.45,"c":65.14,"v":506800},{"d":"2020-04-09","o":66.67,"h":72.54,"l":65.16,"c":66.6,"v":1108100},{"d":"2020-04-13","o":67.5,"h":67.55,"l":61.71,"c":62.9,"v":525100},{"d":"2020-04-14","o":65.18,"h":65.23,"l":62.04,"c":63.25,"v":667300},{"d":"2020-04-15","o":60.66,"h":61,"l":58.75,"c":59.93,"v":499500},{"d":"2020-04-16","o":59.65,"h":60.89,"l":58.57,"c":59.89,"v":380900},{"d":"2020-04-17","o":62.37,"h":64.13,"l":61.54,"c":62.95,"v":462600},{"d":"2020-04-20","o":61.22,"h":63.76,"l":60.03,"c":61.53,"v":437700},{"d":"2020-04-21","o":59.53,"h":61.44,"l":59.16,"c":61,"v":374500},{"d":"2020-04-22","o":62.63,"h":62.63,"l":60.53,"c":61.25,"v":308300},{"d":"2020-04-23","o":61.83,"h":62.78,"l":59.69,"c":60.41,"v":460000},{"d":"2020-04-24","o":61,"h":61.36,"l":60.05,"c":60.29,"v":471200},{"d":"2020-04-27","o":62.18,"h":67.62,"l":60.38,"c":66.72,"v":904200},{"d":"2020-04-28","o":69.03,"h":69.74,"l":66.65,"c":68.12,"v":552600},{"d":"2020-04-29","o":70,"h":71.67,"l":69.57,"c":70.33,"v":369300},{"d":"2020-04-30","o":68.8,"h":70.72,"l":67.84,"c":69.96,"v":477000},{"d":"2020-05-01","o":68.02,"h":68.41,"l":64.32,"c":64.97,"v":524400},{"d":"2020-05-04","o":64.3,"h":66.16,"l":63.39,"c":65.84,"v":536400},{"d":"2020-05-05","o":68.27,"h":68.61,"l":64.81,"c":64.91,"v":356500},{"d":"2020-05-06","o":65.28,"h":65.56,"l":62.37,"c":62.66,"v":370700},{"d":"2020-05-07","o":64.17,"h":66.37,"l":63.53,"c":64.29,"v":313200},{"d":"2020-05-08","o":65.45,"h":66.34,"l":64.57,"c":66.28,"v":484500},{"d":"2020-05-11","o":65.37,"h":67.26,"l":64.69,"c":66.2,"v":553300},{"d":"2020-05-12","o":66.4,"h":66.4,"l":60.78,"c":60.96,"v":492800},{"d":"2020-05-13","o":60.6,"h":60.9,"l":58.35,"c":59.82,"v":619900},{"d":"2020-05-14","o":59.12,"h":62.41,"l":56.8,"c":62.17,"v":502400},{"d":"2020-05-15","o":60.74,"h":63.53,"l":60.74,"c":62.53,"v":473600},{"d":"2020-05-18","o":65.05,"h":67.2,"l":64.9,"c":66.6,"v":419500},{"d":"2020-05-19","o":66.05,"h":67.41,"l":64.71,"c":65.09,"v":251900},{"d":"2020-05-20","o":66.65,"h":66.91,"l":65.47,"c":65.93,"v":257500},{"d":"2020-05-21","o":65.37,"h":67.13,"l":65.37,"c":66.67,"v":399500},{"d":"2020-05-22","o":66.65,"h":66.71,"l":64.11,"c":64.46,"v":349400},{"d":"2020-05-26","o":66.38,"h":70.79,"l":66.38,"c":69.99,"v":450200},{"d":"2020-05-27","o":72.36,"h":73.32,"l":71.17,"c":72.45,"v":335700},{"d":"2020-05-28","o":72.33,"h":72.43,"l":68.63,"c":68.89,"v":363400},{"d":"2020-05-29","o":67.87,"h":69.26,"l":66.5,"c":66.62,"v":587000},{"d":"2020-06-01","o":66.93,"h":68.7,"l":66.43,"c":68.28,"v":415600},{"d":"2020-06-02","o":69.39,"h":69.94,"l":68.06,"c":69.72,"v":677200},{"d":"2020-06-03","o":71.43,"h":75.15,"l":71.28,"c":74.49,"v":544400},{"d":"2020-06-04","o":74.05,"h":76.83,"l":72.56,"c":76.4,"v":611900},{"d":"2020-06-05","o":81.68,"h":82.45,"l":77.67,"c":78.14,"v":473400},{"d":"2020-06-08","o":79.92,"h":81.79,"l":78.75,"c":81.72,"v":458500},{"d":"2020-06-09","o":79.15,"h":81.85,"l":78.92,"c":80.97,"v":435300},{"d":"2020-06-10","o":80.42,"h":80.42,"l":75.79,"c":76.7,"v":714000},{"d":"2020-06-11","o":73.17,"h":74.08,"l":70.18,"c":70.26,"v":521700},{"d":"2020-06-12","o":73.93,"h":73.93,"l":70.56,"c":72.8,"v":364900},{"d":"2020-06-15","o":70.02,"h":74.12,"l":69.72,"c":73.48,"v":543200},{"d":"2020-06-16","o":77.45,"h":77.45,"l":72.95,"c":74.59,"v":360800},{"d":"2020-06-17","o":74.34,"h":75.76,"l":73.5,"c":74.35,"v":342800},{"d":"2020-06-18","o":73.31,"h":75.25,"l":72.72,"c":74.71,"v":349700},{"d":"2020-06-19","o":75.72,"h":76.22,"l":73.73,"c":75.23,"v":892200},{"d":"2020-06-22","o":74.43,"h":75.54,"l":73.21,"c":74.86,"v":329900},{"d":"2020-06-23","o":76.12,"h":76.27,"l":74.76,"c":75.01,"v":299800},{"d":"2020-06-24","o":73.93,"h":74.42,"l":72.75,"c":73.03,"v":504300},{"d":"2020-06-25","o":72.21,"h":74.97,"l":71.94,"c":74.92,"v":317500},{"d":"2020-06-26","o":73.66,"h":74.23,"l":71.13,"c":71.35,"v":577300},{"d":"2020-06-29","o":72.03,"h":72.93,"l":71.61,"c":72.35,"v":347800},{"d":"2020-06-30","o":71.93,"h":75.04,"l":71.93,"c":74.56,"v":483100},{"d":"2020-07-01","o":74.41,"h":74.68,"l":71.02,"c":71.25,"v":467600},{"d":"2020-07-02","o":73.09,"h":74.16,"l":72.45,"c":72.82,"v":380000},{"d":"2020-07-06","o":74.78,"h":75.58,"l":73.44,"c":74.19,"v":354400},{"d":"2020-07-07","o":73.15,"h":74.22,"l":72.47,"c":72.52,"v":375500},{"d":"2020-07-08","o":72.81,"h":74.39,"l":72.45,"c":72.9,"v":536400},{"d":"2020-07-09","o":72.19,"h":72.37,"l":68.59,"c":69.09,"v":487800},{"d":"2020-07-10","o":69.14,"h":72.23,"l":69.14,"c":72.16,"v":401400},{"d":"2020-07-13","o":73.06,"h":73.73,"l":72,"c":72.37,"v":240900},{"d":"2020-07-14","o":72.23,"h":72.23,"l":69.83,"c":70.42,"v":560800},{"d":"2020-07-15","o":71.87,"h":73.33,"l":71.2,"c":72.93,"v":271900},{"d":"2020-07-16","o":71.97,"h":73.92,"l":71.35,"c":72.07,"v":233300},{"d":"2020-07-17","o":71.86,"h":72.69,"l":70.79,"c":71,"v":270100},{"d":"2020-07-20","o":70.38,"h":70.69,"l":69.74,"c":69.97,"v":283700},{"d":"2020-07-21","o":70.39,"h":73.36,"l":70,"c":73.15,"v":407800},{"d":"2020-07-22","o":72.42,"h":73.62,"l":71.52,"c":71.99,"v":347000},{"d":"2020-07-23","o":71.41,"h":72.88,"l":71.41,"c":72.3,"v":212400},{"d":"2020-07-24","o":72.28,"h":72.98,"l":69.99,"c":70.23,"v":470300},{"d":"2020-07-27","o":70.34,"h":73.01,"l":68.76,"c":71.52,"v":687300},{"d":"2020-07-28","o":70.26,"h":70.87,"l":67.7,"c":69.63,"v":673100},{"d":"2020-07-29","o":70.09,"h":70.09,"l":68.57,"c":69.71,"v":311000},{"d":"2020-07-30","o":68.46,"h":68.71,"l":67.15,"c":68.42,"v":241700},{"d":"2020-07-31","o":68.38,"h":68.9,"l":67.35,"c":68.79,"v":391300},{"d":"2020-08-03","o":69.14,"h":69.14,"l":67.82,"c":68.29,"v":349400},{"d":"2020-08-04","o":67.85,"h":68.52,"l":67.39,"c":68.11,"v":299300},{"d":"2020-08-05","o":68.68,"h":71.18,"l":68.68,"c":70.73,"v":343800},{"d":"2020-08-06","o":70.31,"h":70.93,"l":69.76,"c":69.94,"v":272500},{"d":"2020-08-07","o":69.5,"h":72.25,"l":69.5,"c":72.14,"v":268100},{"d":"2020-08-10","o":72.52,"h":73.36,"l":72.21,"c":73.25,"v":271100},{"d":"2020-08-11","o":74.78,"h":75.87,"l":74.06,"c":74.11,"v":305700},{"d":"2020-08-12","o":75.34,"h":75.76,"l":72.49,"c":73.08,"v":317900},{"d":"2020-08-13","o":72.51,"h":73.51,"l":71.86,"c":72.35,"v":171000},{"d":"2020-08-14","o":71.74,"h":73.17,"l":71.74,"c":72.94,"v":196100},{"d":"2020-08-17","o":72.89,"h":73.06,"l":71.76,"c":72.58,"v":296700},{"d":"2020-08-18","o":72.46,"h":73.41,"l":72.42,"c":72.73,"v":290600},{"d":"2020-08-19","o":72.59,"h":73.49,"l":71.56,"c":71.59,"v":312500},{"d":"2020-08-20","o":70.39,"h":70.63,"l":69.41,"c":69.5,"v":355000},{"d":"2020-08-21","o":68.99,"h":69.28,"l":67.62,"c":68.59,"v":314700},{"d":"2020-08-24","o":69.23,"h":71.49,"l":68.84,"c":71,"v":328200},{"d":"2020-08-25","o":71.55,"h":71.97,"l":70.38,"c":71.03,"v":237900},{"d":"2020-08-26","o":70.89,"h":70.89,"l":69.75,"c":70.31,"v":173500},{"d":"2020-08-27","o":70.57,"h":71.98,"l":70.41,"c":71.11,"v":251000},{"d":"2020-08-28","o":71.59,"h":71.59,"l":69.72,"c":70.6,"v":246100},{"d":"2020-08-31","o":70.75,"h":70.75,"l":68.59,"c":68.65,"v":461600},{"d":"2020-09-01","o":68,"h":68.35,"l":67.17,"c":68.2,"v":471400},{"d":"2020-09-02","o":69.68,"h":71.49,"l":68.94,"c":71.06,"v":594100},{"d":"2020-09-03","o":71.42,"h":72.17,"l":69.18,"c":70.73,"v":416100},{"d":"2020-09-04","o":72.01,"h":72.35,"l":69.45,"c":70.81,"v":432600},{"d":"2020-09-08","o":70.04,"h":70.04,"l":67.68,"c":68.14,"v":475800},{"d":"2020-09-09","o":68.43,"h":69.27,"l":67.26,"c":68.52,"v":418300},{"d":"2020-09-10","o":69.19,"h":69.34,"l":65.65,"c":65.98,"v":634600},{"d":"2020-09-11","o":66.08,"h":67.29,"l":65.72,"c":66.52,"v":374200},{"d":"2020-09-14","o":67.41,"h":67.62,"l":65.91,"c":65.97,"v":415100},{"d":"2020-09-15","o":66.08,"h":66.53,"l":65.23,"c":65.29,"v":421600},{"d":"2020-09-16","o":65.52,"h":68.78,"l":65.19,"c":67.79,"v":605200},{"d":"2020-09-17","o":66.96,"h":68.74,"l":66.24,"c":68.69,"v":572800},{"d":"2020-09-18","o":68.47,"h":68.91,"l":67.58,"c":67.74,"v":710700},{"d":"2020-09-21","o":65.88,"h":67.11,"l":64.16,"c":65.15,"v":461400},{"d":"2020-09-22","o":64.98,"h":66.11,"l":63.81,"c":64.74,"v":508100},{"d":"2020-09-23","o":64.76,"h":66.04,"l":63.33,"c":63.38,"v":352500},{"d":"2020-09-24","o":62.97,"h":64.52,"l":62.19,"c":63.68,"v":452300},{"d":"2020-09-25","o":63.14,"h":65.17,"l":62.95,"c":64.73,"v":261900},{"d":"2020-09-28","o":65.76,"h":68.56,"l":65.72,"c":68.05,"v":352500},{"d":"2020-09-29","o":68.08,"h":68.24,"l":66.95,"c":68.01,"v":275300},{"d":"2020-09-30","o":68.44,"h":69.56,"l":67.53,"c":68.38,"v":418400},{"d":"2020-10-01","o":68.89,"h":69.11,"l":67.02,"c":67.47,"v":314600},{"d":"2020-10-02","o":66.43,"h":69.94,"l":66.43,"c":69.1,"v":751000},{"d":"2020-10-05","o":70.16,"h":71.33,"l":69.84,"c":71.14,"v":212800},{"d":"2020-10-06","o":71.98,"h":73.56,"l":70.73,"c":71.61,"v":375600},{"d":"2020-10-07","o":72.41,"h":74.29,"l":72.41,"c":73.02,"v":347900},{"d":"2020-10-08","o":74.14,"h":76.27,"l":73.78,"c":76.25,"v":473300},{"d":"2020-10-09","o":76.5,"h":77.28,"l":75.55,"c":76.41,"v":298100},{"d":"2020-10-12","o":76.45,"h":77.56,"l":76.45,"c":76.99,"v":222900},{"d":"2020-10-13","o":76.32,"h":77.8,"l":75.89,"c":76.82,"v":335700},{"d":"2020-10-14","o":76.72,"h":79.1,"l":76.72,"c":78.32,"v":403700},{"d":"2020-10-15","o":77.06,"h":80.03,"l":77.02,"c":79.88,"v":399300},{"d":"2020-10-16","o":80.1,"h":80.21,"l":78.22,"c":78.32,"v":356900},{"d":"2020-10-19","o":78.78,"h":79.44,"l":77.34,"c":77.48,"v":651900},{"d":"2020-10-20","o":77.57,"h":79.52,"l":77.45,"c":78.95,"v":482500},{"d":"2020-10-21","o":78.77,"h":79.55,"l":77.9,"c":78.28,"v":481100},{"d":"2020-10-22","o":78.2,"h":79.69,"l":77.84,"c":79.05,"v":473400},{"d":"2020-10-23","o":79.9,"h":80.37,"l":78.85,"c":79.4,"v":327600},{"d":"2020-10-26","o":79.26,"h":80.23,"l":76.45,"c":78.77,"v":542300},{"d":"2020-10-27","o":79.13,"h":79.19,"l":76.8,"c":76.89,"v":469000},{"d":"2020-10-28","o":75.31,"h":75.82,"l":73.74,"c":74.11,"v":383500},{"d":"2020-10-29","o":73.5,"h":75.21,"l":71.76,"c":74.51,"v":593800},{"d":"2020-10-30","o":74.3,"h":75.51,"l":73.36,"c":75.37,"v":464100},{"d":"2020-11-02","o":76.15,"h":77.01,"l":75.26,"c":76.51,"v":324700},{"d":"2020-11-03","o":78.15,"h":79.47,"l":77.62,"c":78.71,"v":277700},{"d":"2020-11-04","o":76.5,"h":79.33,"l":75.31,"c":77.92,"v":283300},{"d":"2020-11-05","o":78.59,"h":82.01,"l":78.59,"c":81.09,"v":407800},{"d":"2020-11-06","o":81.09,"h":81.1,"l":79.01,"c":79.44,"v":251200},{"d":"2020-11-09","o":84.91,"h":86.85,"l":83.02,"c":83.91,"v":431400},{"d":"2020-11-10","o":84.26,"h":85.79,"l":83.73,"c":85.5,"v":388600},{"d":"2020-11-11","o":86.48,"h":86.49,"l":84.56,"c":85.08,"v":356600},{"d":"2020-11-12","o":84.41,"h":85.65,"l":83.06,"c":84.55,"v":445100},{"d":"2020-11-13","o":85.03,"h":86.81,"l":84.19,"c":86.57,"v":389800},{"d":"2020-11-16","o":89.07,"h":89.45,"l":87.42,"c":88.8,"v":349300},{"d":"2020-11-17","o":87.54,"h":89.23,"l":87.13,"c":88.95,"v":776600},{"d":"2020-11-18","o":89.7,"h":89.88,"l":86.53,"c":86.64,"v":407600},{"d":"2020-11-19","o":85.97,"h":86.59,"l":84.31,"c":85.68,"v":299300},{"d":"2020-11-20","o":85.37,"h":85.7,"l":84.18,"c":85.08,"v":334600},{"d":"2020-11-23","o":86.31,"h":87.45,"l":85.92,"c":86.97,"v":281400},{"d":"2020-11-24","o":88.18,"h":91.62,"l":87.45,"c":91.4,"v":395500},{"d":"2020-11-25","o":90.93,"h":91.14,"l":89.67,"c":90.79,"v":215600},{"d":"2020-11-27","o":90.93,"h":92.04,"l":89.51,"c":91.13,"v":209300},{"d":"2020-11-30","o":90.51,"h":91.34,"l":86.94,"c":87.12,"v":580900},{"d":"2020-12-01","o":89,"h":89.76,"l":88.13,"c":88.74,"v":499200},{"d":"2020-12-02","o":88.45,"h":90.06,"l":88,"c":90.06,"v":359900},{"d":"2020-12-03","o":90.23,"h":95.39,"l":90.23,"c":93.25,"v":508900},{"d":"2020-12-04","o":93.3,"h":95.52,"l":92.57,"c":95.32,"v":298100},{"d":"2020-12-07","o":95.27,"h":95.79,"l":94.19,"c":95.5,"v":246000},{"d":"2020-12-08","o":94.47,"h":98.26,"l":94.47,"c":97.68,"v":366400},{"d":"2020-12-09","o":98.16,"h":99.03,"l":96.03,"c":98.32,"v":488700},{"d":"2020-12-10","o":97.03,"h":98.36,"l":96.21,"c":98.31,"v":448500},{"d":"2020-12-11","o":97.22,"h":97.77,"l":95.75,"c":97.18,"v":308700},{"d":"2020-12-14","o":98.43,"h":98.91,"l":96.32,"c":96.4,"v":400000},{"d":"2020-12-15","o":97.27,"h":98.38,"l":96.03,"c":98.27,"v":241700},{"d":"2020-12-16","o":99.17,"h":99.29,"l":98.4,"c":99.2,"v":269200},{"d":"2020-12-17","o":99.4,"h":100.54,"l":98.66,"c":100.07,"v":273500},{"d":"2020-12-18","o":100.34,"h":101.28,"l":99.17,"c":100.2,"v":836500},{"d":"2020-12-21","o":99.78,"h":101.6,"l":98.33,"c":101.22,"v":468400},{"d":"2020-12-22","o":101.09,"h":101.09,"l":98.86,"c":99.41,"v":244800},{"d":"2020-12-23","o":99.83,"h":102.79,"l":99.83,"c":101.6,"v":274600},{"d":"2020-12-24","o":102.32,"h":102.32,"l":100.69,"c":101.74,"v":96600},{"d":"2020-12-28","o":102.4,"h":103.34,"l":101.4,"c":101.57,"v":207500},{"d":"2020-12-29","o":101.64,"h":101.75,"l":100.3,"c":100.56,"v":258300},{"d":"2020-12-30","o":100.58,"h":102.35,"l":100.29,"c":100.94,"v":236500},{"d":"2020-12-31","o":100.52,"h":102.11,"l":99.71,"c":101.7,"v":245700},{"d":"2021-01-04","o":101.75,"h":102.94,"l":98.88,"c":99.11,"v":426800},{"d":"2021-01-05","o":99.67,"h":101.65,"l":99.28,"c":100.91,"v":360900},{"d":"2021-01-06","o":102.86,"h":106.77,"l":102.86,"c":104.96,"v":462200},{"d":"2021-01-07","o":106.01,"h":106.97,"l":105.36,"c":105.76,"v":276500},{"d":"2021-01-08","o":106.82,"h":106.86,"l":104.84,"c":106.25,"v":265800},{"d":"2021-01-11","o":105.55,"h":107.56,"l":105.55,"c":107.17,"v":276100},{"d":"2021-01-12","o":107.98,"h":110.43,"l":107.66,"c":108.79,"v":351300},{"d":"2021-01-13","o":108.7,"h":109.76,"l":107.75,"c":109,"v":341700},{"d":"2021-01-14","o":109.44,"h":111.4,"l":108.84,"c":110.91,"v":344100},{"d":"2021-01-15","o":108.78,"h":110.71,"l":107.97,"c":110.32,"v":294400},{"d":"2021-01-19","o":110.92,"h":112.15,"l":109.64,"c":112.1,"v":402500},{"d":"2021-01-20","o":112.42,"h":113.84,"l":111.71,"c":113.6,"v":427000},{"d":"2021-01-21","o":113.84,"h":115.2,"l":112.59,"c":112.61,"v":426900},{"d":"2021-01-22","o":111.53,"h":113.36,"l":111.38,"c":113.11,"v":216100},{"d":"2021-01-25","o":112.12,"h":114.94,"l":111.82,"c":113.68,"v":285800},{"d":"2021-01-26","o":114.47,"h":116.42,"l":114.39,"c":115.6,"v":434600},{"d":"2021-01-27","o":114.45,"h":120.12,"l":113.91,"c":115.29,"v":593000},{"d":"2021-01-28","o":115.44,"h":118.03,"l":113.53,"c":113.86,"v":457800},{"d":"2021-01-29","o":113,"h":114.23,"l":110.02,"c":110.19,"v":580900},{"d":"2021-02-01","o":111.17,"h":113.77,"l":110.25,"c":113.5,"v":333900},{"d":"2021-02-02","o":114.71,"h":115.39,"l":111.74,"c":111.99,"v":416800},{"d":"2021-02-03","o":111.5,"h":112.66,"l":110.42,"c":112.31,"v":287800},{"d":"2021-02-04","o":112.61,"h":112.96,"l":111.68,"c":112.94,"v":309600},{"d":"2021-02-05","o":114.17,"h":114.82,"l":112.36,"c":112.41,"v":385400},{"d":"2021-02-08","o":118.27,"h":132.78,"l":118.27,"c":132.1,"v":1412300},{"d":"2021-02-09","o":135.99,"h":143.24,"l":133.98,"c":142.12,"v":1031500},{"d":"2021-02-10","o":145.53,"h":147.38,"l":142.19,"c":144.37,"v":1085600},{"d":"2021-02-11","o":145.35,"h":148.01,"l":144,"c":145.17,"v":770900},{"d":"2021-02-12","o":145.49,"h":148.37,"l":144.78,"c":147.9,"v":431000},{"d":"2021-02-16","o":148.63,"h":148.99,"l":145.64,"c":146.01,"v":778900},{"d":"2021-02-17","o":145.2,"h":145.45,"l":142.79,"c":144.38,"v":684700},{"d":"2021-02-18","o":143.59,"h":146.01,"l":138.19,"c":138.67,"v":999600},{"d":"2021-02-19","o":139.99,"h":143.02,"l":139.05,"c":142.45,"v":293800},{"d":"2021-02-22","o":140.89,"h":144.6,"l":140.89,"c":143.06,"v":309000},{"d":"2021-02-23","o":142.12,"h":143.89,"l":138.09,"c":143.23,"v":407300},{"d":"2021-02-24","o":144.19,"h":147.78,"l":143.09,"c":147.6,"v":303800},{"d":"2021-02-25","o":148.01,"h":148.5,"l":142.47,"c":142.5,"v":348200},{"d":"2021-02-26","o":142.01,"h":142.98,"l":137.41,"c":139.97,"v":430900},{"d":"2021-03-01","o":142.99,"h":145.06,"l":142.08,"c":142.4,"v":499100},{"d":"2021-03-02","o":141.82,"h":142.68,"l":138.97,"c":139.5,"v":478700},{"d":"2021-03-03","o":139.49,"h":142.51,"l":137.1,"c":137.22,"v":544200},{"d":"2021-03-04","o":136.66,"h":138.83,"l":132.62,"c":135.04,"v":449200},{"d":"2021-03-05","o":137.24,"h":140.32,"l":132.9,"c":139.31,"v":455000},{"d":"2021-03-08","o":140.84,"h":140.85,"l":138.1,"c":138.95,"v":390300},{"d":"2021-03-09","o":140.17,"h":141.43,"l":137.48,"c":137.51,"v":706100},{"d":"2021-03-10","o":138.47,"h":142.57,"l":138.47,"c":140.89,"v":637400},{"d":"2021-03-11","o":141.6,"h":145.6,"l":141.15,"c":145.11,"v":454900},{"d":"2021-03-12","o":145.97,"h":148.15,"l":144.14,"c":145.35,"v":331300},{"d":"2021-03-15","o":144.95,"h":149.5,"l":144.5,"c":149.46,"v":416900},{"d":"2021-03-16","o":149.7,"h":149.7,"l":146.88,"c":147.74,"v":471500},{"d":"2021-03-17","o":148.48,"h":150.17,"l":146.74,"c":149.89,"v":412400},{"d":"2021-03-18","o":150.15,"h":150.15,"l":146.45,"c":146.97,"v":484100},{"d":"2021-03-19","o":146.32,"h":150.1,"l":145.82,"c":149.12,"v":993500},{"d":"2021-03-22","o":148.88,"h":150.49,"l":146.27,"c":148.82,"v":481400},{"d":"2021-03-23","o":147.41,"h":148.28,"l":143.44,"c":145.03,"v":906800},{"d":"2021-03-24","o":147.02,"h":148.74,"l":144.69,"c":145.16,"v":505600},{"d":"2021-03-25","o":144.14,"h":149.08,"l":142.3,"c":148.39,"v":328600},{"d":"2021-03-26","o":149.4,"h":152.17,"l":148.48,"c":152.06,"v":322500},{"d":"2021-03-29","o":150.19,"h":153.55,"l":146.95,"c":147.05,"v":345800},{"d":"2021-03-30","o":147.21,"h":149.94,"l":146.89,"c":148.98,"v":318900},{"d":"2021-03-31","o":148.84,"h":151.49,"l":148.01,"c":149.03,"v":282100},{"d":"2021-04-01","o":149.94,"h":152.48,"l":148.97,"c":152.29,"v":232700},{"d":"2021-04-05","o":153.69,"h":155.72,"l":153.36,"c":154.41,"v":227900},{"d":"2021-04-06","o":154.65,"h":155.71,"l":153.66,"c":154.68,"v":222700},{"d":"2021-04-07","o":154.31,"h":154.68,"l":152.18,"c":153.81,"v":261800},{"d":"2021-04-08","o":154.69,"h":154.69,"l":151.53,"c":154.14,"v":178800},{"d":"2021-04-09","o":154.34,"h":156.84,"l":153.89,"c":155.63,"v":209700},{"d":"2021-04-12","o":156.43,"h":159.06,"l":155.64,"c":158.63,"v":232900},{"d":"2021-04-13","o":159.28,"h":159.28,"l":154.59,"c":154.86,"v":203600},{"d":"2021-04-14","o":155.43,"h":159.09,"l":155.43,"c":156.78,"v":174000},{"d":"2021-04-15","o":158.54,"h":158.93,"l":156.94,"c":157.81,"v":224700},{"d":"2021-04-16","o":158.26,"h":158.74,"l":157.08,"c":157.5,"v":150200},{"d":"2021-04-19","o":157.41,"h":157.54,"l":155.52,"c":156.92,"v":200800},{"d":"2021-04-20","o":156.46,"h":156.65,"l":152.54,"c":154.85,"v":255300},{"d":"2021-04-21","o":154.01,"h":158.45,"l":153.51,"c":158.07,"v":332300},{"d":"2021-04-22","o":159,"h":159.14,"l":154.28,"c":155.64,"v":275400},{"d":"2021-04-23","o":156.23,"h":159.38,"l":156.23,"c":158.14,"v":311400},{"d":"2021-04-26","o":159.34,"h":161.62,"l":157.54,"c":158.09,"v":366800},{"d":"2021-04-27","o":158.09,"h":161.21,"l":156.93,"c":160.95,"v":232600},{"d":"2021-04-28","o":161.14,"h":161.14,"l":158.87,"c":159.5,"v":231500},{"d":"2021-04-29","o":160.87,"h":164.8,"l":159.4,"c":163.98,"v":253600},{"d":"2021-04-30","o":165.86,"h":165.86,"l":158.51,"c":161.17,"v":469300},{"d":"2021-05-03","o":160.19,"h":164.05,"l":157.2,"c":161.41,"v":394400},{"d":"2021-05-04","o":160.92,"h":163.28,"l":158.1,"c":163,"v":328000},{"d":"2021-05-05","o":164.98,"h":169.79,"l":163.35,"c":168.58,"v":348600},{"d":"2021-05-06","o":170.02,"h":175.15,"l":166.97,"c":174.86,"v":314900},{"d":"2021-05-07","o":173.77,"h":176.11,"l":172.67,"c":173.56,"v":320900},{"d":"2021-05-10","o":173.71,"h":176.84,"l":172.77,"c":174.17,"v":249200},{"d":"2021-05-11","o":170.9,"h":173.94,"l":167.86,"c":169.59,"v":406600},{"d":"2021-05-12","o":169.14,"h":171.11,"l":158.72,"c":158.87,"v":512500},{"d":"2021-05-13","o":158.56,"h":163.43,"l":158.37,"c":161.73,"v":563100},{"d":"2021-05-14","o":163.11,"h":165.18,"l":161.61,"c":164.4,"v":541200},{"d":"2021-05-17","o":163.92,"h":164.69,"l":159.6,"c":160.8,"v":316100},{"d":"2021-05-18","o":161.11,"h":161.24,"l":158.87,"c":159.07,"v":439900},{"d":"2021-05-19","o":156.58,"h":159,"l":153.14,"c":155.96,"v":439900},{"d":"2021-05-20","o":156.72,"h":157.21,"l":153.85,"c":155.81,"v":271400},{"d":"2021-05-21","o":156.98,"h":159.31,"l":156.52,"c":157.74,"v":210400},{"d":"2021-05-24","o":159.1,"h":159.1,"l":155.79,"c":157.55,"v":189800},{"d":"2021-05-25","o":158.01,"h":160.06,"l":156.97,"c":158,"v":451400},{"d":"2021-05-26","o":158.22,"h":161.42,"l":158.22,"c":160.56,"v":273200},{"d":"2021-05-27","o":162.36,"h":166.41,"l":161.49,"c":165.93,"v":395800},{"d":"2021-05-28","o":166.48,"h":166.48,"l":163.27,"c":164,"v":178600},{"d":"2021-06-01","o":165.79,"h":166.4,"l":163.73,"c":164.99,"v":319200},{"d":"2021-06-02","o":165.45,"h":167.67,"l":164.09,"c":166.3,"v":308300},{"d":"2021-06-03","o":165.6,"h":168.11,"l":163.94,"c":165.57,"v":433800},{"d":"2021-06-04","o":165.75,"h":166.07,"l":162.2,"c":164.91,"v":187600},{"d":"2021-06-07","o":165.51,"h":166.06,"l":162.08,"c":162.08,"v":264400},{"d":"2021-06-08","o":161.9,"h":164.12,"l":159.82,"c":163.44,"v":333900},{"d":"2021-06-09","o":162.83,"h":162.83,"l":160.16,"c":160.86,"v":147900},{"d":"2021-06-10","o":162.96,"h":163.46,"l":159.35,"c":159.72,"v":208400},{"d":"2021-06-11","o":160.84,"h":162.19,"l":160.55,"c":161.44,"v":149600},{"d":"2021-06-14","o":161.26,"h":161.29,"l":159.65,"c":160.63,"v":225500},{"d":"2021-06-15","o":161.31,"h":162.34,"l":159.36,"c":161.14,"v":219300},{"d":"2021-06-16","o":160.31,"h":160.89,"l":158.01,"c":159.79,"v":306800},{"d":"2021-06-17","o":160.07,"h":160.07,"l":152.38,"c":154.87,"v":504200},{"d":"2021-06-18","o":150.89,"h":153.01,"l":148.14,"c":148.6,"v":708700},{"d":"2021-06-21","o":149.85,"h":153.98,"l":149,"c":153.84,"v":319100},{"d":"2021-06-22","o":153.28,"h":154.19,"l":150.52,"c":152.08,"v":213000},{"d":"2021-06-23","o":152.26,"h":153.78,"l":151.98,"c":152.56,"v":212700},{"d":"2021-06-24","o":153.54,"h":154.52,"l":151.14,"c":154.03,"v":197200},{"d":"2021-06-25","o":154.72,"h":158.78,"l":154.72,"c":157.02,"v":778000},{"d":"2021-06-28","o":156.22,"h":156.22,"l":151.87,"c":153.68,"v":241000},{"d":"2021-06-29","o":154.98,"h":155.54,"l":153.39,"c":154.24,"v":207400},{"d":"2021-06-30","o":153.19,"h":155,"l":152.76,"c":154.21,"v":201900},{"d":"2021-07-01","o":155.61,"h":156.51,"l":153.99,"c":156.39,"v":219800},{"d":"2021-07-02","o":156.51,"h":157.24,"l":155.09,"c":155.94,"v":237500},{"d":"2021-07-06","o":156,"h":168.75,"l":155.25,"c":166.8,"v":599700},{"d":"2021-07-07","o":167.62,"h":176.98,"l":167.54,"c":175.71,"v":571900},{"d":"2021-07-08","o":172.43,"h":173.5,"l":166.13,"c":170.56,"v":566600},{"d":"2021-07-09","o":174.14,"h":176.81,"l":173.57,"c":176.78,"v":214700},{"d":"2021-07-12","o":178.27,"h":180.97,"l":176.82,"c":179.87,"v":287100},{"d":"2021-07-13","o":178.86,"h":179.81,"l":174.19,"c":174.33,"v":246000},{"d":"2021-07-14","o":174.41,"h":174.8,"l":168.02,"c":169.17,"v":211800},{"d":"2021-07-15","o":167.95,"h":170.01,"l":166.72,"c":168.75,"v":221100},{"d":"2021-07-16","o":170.12,"h":170.44,"l":166.22,"c":166.34,"v":161500},{"d":"2021-07-19","o":161.72,"h":163.74,"l":159.07,"c":161.27,"v":174900},{"d":"2021-07-20","o":162.12,"h":168.12,"l":162.06,"c":166.62,"v":205600},{"d":"2021-07-21","o":168.26,"h":170.64,"l":167.96,"c":170,"v":230100},{"d":"2021-07-22","o":169.09,"h":169.09,"l":164.98,"c":165.88,"v":156700},{"d":"2021-07-23","o":167.12,"h":168.51,"l":165.23,"c":167.22,"v":184900},{"d":"2021-07-26","o":166.39,"h":169.9,"l":166.31,"c":169.42,"v":186000},{"d":"2021-07-27","o":167.89,"h":169.95,"l":165.35,"c":167.6,"v":176800},{"d":"2021-07-28","o":164.14,"h":165.83,"l":153.49,"c":155.83,"v":409600},{"d":"2021-07-29","o":156.65,"h":159.68,"l":155.14,"c":158.83,"v":265400},{"d":"2021-07-30","o":157.36,"h":160.74,"l":157.15,"c":158.44,"v":309800},{"d":"2021-08-02","o":160.29,"h":163.17,"l":158.2,"c":159.87,"v":280400},{"d":"2021-08-03","o":161.7,"h":162.46,"l":157.86,"c":162.27,"v":205500},{"d":"2021-08-04","o":160.02,"h":163.38,"l":160,"c":160.95,"v":211400},{"d":"2021-08-05","o":161.72,"h":165.15,"l":161.72,"c":165.09,"v":188500},{"d":"2021-08-06","o":166.73,"h":168.76,"l":164.11,"c":164.61,"v":137700},{"d":"2021-08-09","o":163.71,"h":166.14,"l":162.97,"c":164.78,"v":79300},{"d":"2021-08-10","o":164.39,"h":167.8,"l":163.79,"c":167.01,"v":126900},{"d":"2021-08-11","o":169.04,"h":170.88,"l":166.53,"c":170.08,"v":139800},{"d":"2021-08-12","o":171.41,"h":171.41,"l":167.37,"c":170.48,"v":155000},{"d":"2021-08-13","o":171.03,"h":171.6,"l":168.86,"c":169.2,"v":99200},{"d":"2021-08-16","o":167.5,"h":169.08,"l":165.51,"c":168.7,"v":97000},{"d":"2021-08-17","o":167.53,"h":167.68,"l":161.47,"c":164.44,"v":285400},{"d":"2021-08-18","o":163.35,"h":165.33,"l":161.87,"c":162.1,"v":175500},{"d":"2021-08-19","o":159.26,"h":160.65,"l":156.87,"c":158.49,"v":173000},{"d":"2021-08-20","o":158.25,"h":161.44,"l":157.93,"c":161.21,"v":124200},{"d":"2021-08-23","o":162.9,"h":163.92,"l":161.45,"c":162.83,"v":136700},{"d":"2021-08-24","o":163.23,"h":165.85,"l":163.08,"c":165.52,"v":100400},{"d":"2021-08-25","o":165.89,"h":171.33,"l":164.8,"c":169.83,"v":160700},{"d":"2021-08-26","o":170.35,"h":171.03,"l":168.29,"c":168.39,"v":101800},{"d":"2021-08-27","o":169.31,"h":174.44,"l":169.31,"c":174.31,"v":123500},{"d":"2021-08-30","o":175.65,"h":175.65,"l":171.33,"c":171.36,"v":93800},{"d":"2021-08-31","o":170.87,"h":172.13,"l":169.65,"c":170.11,"v":197200},{"d":"2021-09-01","o":170.82,"h":171.31,"l":166.31,"c":167.37,"v":164600},{"d":"2021-09-02","o":167.92,"h":168.48,"l":166.58,"c":166.97,"v":203900},{"d":"2021-09-03","o":166.77,"h":167.76,"l":164.55,"c":166.7,"v":147500},{"d":"2021-09-07","o":167.02,"h":167.02,"l":162.1,"c":162.41,"v":219700},{"d":"2021-09-08","o":161.95,"h":163.74,"l":160.15,"c":162.92,"v":128700},{"d":"2021-09-09","o":162.1,"h":165.59,"l":162.02,"c":163.08,"v":104100},{"d":"2021-09-10","o":163.66,"h":166.1,"l":160.13,"c":160.52,"v":131400},{"d":"2021-09-13","o":161.84,"h":164.76,"l":159.37,"c":160.71,"v":243700},{"d":"2021-09-14","o":160.58,"h":161.68,"l":157.25,"c":157.77,"v":278700},{"d":"2021-09-15","o":158.98,"h":162.42,"l":157.59,"c":161.94,"v":209600},{"d":"2021-09-16","o":162.29,"h":162.51,"l":158.99,"c":159.72,"v":128300},{"d":"2021-09-17","o":159.85,"h":161.69,"l":159.06,"c":160.42,"v":624300},{"d":"2021-09-20","o":155.5,"h":156.85,"l":147.87,"c":149.64,"v":276000},{"d":"2021-09-21","o":151.13,"h":151.13,"l":146.18,"c":147.13,"v":192000},{"d":"2021-09-22","o":149.09,"h":152.64,"l":147.72,"c":150.18,"v":160400},{"d":"2021-09-23","o":151.34,"h":157.13,"l":150.7,"c":155.57,"v":142000},{"d":"2021-09-24","o":154.64,"h":156.99,"l":154.04,"c":156.41,"v":157600},{"d":"2021-09-27","o":156.83,"h":159.57,"l":155.82,"c":158.77,"v":109600},{"d":"2021-09-28","o":158.58,"h":159.35,"l":152.98,"c":153.38,"v":178600},{"d":"2021-09-29","o":154.38,"h":156.29,"l":151.15,"c":153.37,"v":152100},{"d":"2021-09-30","o":154.9,"h":155.94,"l":150.94,"c":151.09,"v":191400},{"d":"2021-10-01","o":151.4,"h":154.82,"l":150.94,"c":153.28,"v":213600},{"d":"2021-10-04","o":151.94,"h":154.7,"l":147.82,"c":149.57,"v":273600},{"d":"2021-10-05","o":150.36,"h":154.08,"l":149.9,"c":152.46,"v":206000},{"d":"2021-10-06","o":150.3,"h":152.89,"l":147.12,"c":151.38,"v":184100},{"d":"2021-10-07","o":153.87,"h":155.9,"l":152.84,"c":153.1,"v":152000},{"d":"2021-10-08","o":153.46,"h":154.99,"l":152.31,"c":152.98,"v":80700},{"d":"2021-10-11","o":153.23,"h":154.92,"l":149.96,"c":149.99,"v":100700},{"d":"2021-10-12","o":149.81,"h":151.38,"l":147.32,"c":147.82,"v":121700},{"d":"2021-10-13","o":149.11,"h":152.7,"l":147.55,"c":151.93,"v":125700},{"d":"2021-10-14","o":154.59,"h":158.97,"l":153.16,"c":158.86,"v":166200},{"d":"2021-10-15","o":160.41,"h":162.26,"l":159.64,"c":160.04,"v":150100},{"d":"2021-10-18","o":158.92,"h":160.17,"l":157.34,"c":159.33,"v":167300},{"d":"2021-10-19","o":160.98,"h":162.08,"l":159.1,"c":161.3,"v":96400},{"d":"2021-10-20","o":162.02,"h":165.26,"l":161.27,"c":164.17,"v":103900},{"d":"2021-10-21","o":163.89,"h":164.89,"l":163.25,"c":164.76,"v":98100},{"d":"2021-10-22","o":165.99,"h":167.73,"l":164.36,"c":165.67,"v":106400},{"d":"2021-10-25","o":166.89,"h":167.04,"l":164.61,"c":166.79,"v":193400},{"d":"2021-10-26","o":167.55,"h":168.68,"l":164.87,"c":164.94,"v":147500},{"d":"2021-10-27","o":163.73,"h":165.24,"l":159.6,"c":159.91,"v":120800},{"d":"2021-10-28","o":160.43,"h":168.58,"l":160.43,"c":167.53,"v":293600},{"d":"2021-10-29","o":167.06,"h":171.13,"l":167.06,"c":167.88,"v":261000},{"d":"2021-11-01","o":171.5,"h":189.29,"l":170.06,"c":185.84,"v":341500},{"d":"2021-11-02","o":188.06,"h":189.08,"l":182.5,"c":188.15,"v":638500},{"d":"2021-11-03","o":189.06,"h":191.48,"l":187.6,"c":190.34,"v":261200},{"d":"2021-11-04","o":190.27,"h":191.62,"l":184.56,"c":185.87,"v":228800},{"d":"2021-11-05","o":188.59,"h":191.53,"l":185.01,"c":186.04,"v":113500},{"d":"2021-11-08","o":188.18,"h":189.5,"l":183.25,"c":185.13,"v":142900},{"d":"2021-11-09","o":184.26,"h":185.65,"l":181.98,"c":185.64,"v":150100},{"d":"2021-11-10","o":183.88,"h":184.42,"l":179.8,"c":180.97,"v":140400},{"d":"2021-11-11","o":182.13,"h":183.78,"l":179.83,"c":182.81,"v":70800},{"d":"2021-11-12","o":183.7,"h":185.28,"l":182.78,"c":184.94,"v":66600},{"d":"2021-11-15","o":186.21,"h":186.94,"l":182.92,"c":183.28,"v":84900},{"d":"2021-11-16","o":182.48,"h":182.84,"l":179.95,"c":180.37,"v":217800},{"d":"2021-11-17","o":178.34,"h":179.5,"l":175.52,"c":177.19,"v":123200},{"d":"2021-11-18","o":178.12,"h":178.35,"l":175.63,"c":176.3,"v":131500},{"d":"2021-11-19","o":174.54,"h":176.14,"l":173.84,"c":174.22,"v":139700},{"d":"2021-11-22","o":176.26,"h":178.16,"l":173.19,"c":174.26,"v":179300},{"d":"2021-11-23","o":174.18,"h":178.1,"l":172.61,"c":177.9,"v":133400},{"d":"2021-11-24","o":176.08,"h":178.1,"l":175.12,"c":176.14,"v":150700},{"d":"2021-11-26","o":169.99,"h":171.17,"l":166.74,"c":170.19,"v":107800},{"d":"2021-11-29","o":173.28,"h":175.68,"l":170.01,"c":175.06,"v":216300},{"d":"2021-11-30","o":173.12,"h":176.51,"l":170.13,"c":170.13,"v":635700},{"d":"2021-12-01","o":174,"h":176.75,"l":167.24,"c":167.42,"v":422000},{"d":"2021-12-02","o":167.11,"h":173.65,"l":167.11,"c":171.17,"v":308600},{"d":"2021-12-03","o":172.11,"h":172.89,"l":164.2,"c":165.98,"v":267800},{"d":"2021-12-06","o":169.63,"h":169.69,"l":165.66,"c":165.8,"v":312100},{"d":"2021-12-07","o":169.69,"h":173.19,"l":168.53,"c":171.56,"v":272000},{"d":"2021-12-08","o":172.11,"h":173.23,"l":170.3,"c":171.52,"v":117900},{"d":"2021-12-09","o":169.59,"h":171.39,"l":167.57,"c":167.67,"v":115300},{"d":"2021-12-10","o":168.38,"h":170.15,"l":163.48,"c":165.42,"v":228700},{"d":"2021-12-13","o":165.85,"h":165.85,"l":161.54,"c":161.67,"v":230100},{"d":"2021-12-14","o":161.4,"h":165.75,"l":160.18,"c":161.17,"v":305100},{"d":"2021-12-15","o":161.18,"h":163.13,"l":159.27,"c":163.02,"v":180700},{"d":"2021-12-16","o":163.87,"h":168.11,"l":162.49,"c":164.88,"v":300400},{"d":"2021-12-17","o":164.54,"h":164.54,"l":160.35,"c":160.54,"v":851500},{"d":"2021-12-20","o":157.13,"h":157.39,"l":151.33,"c":154.35,"v":293100},{"d":"2021-12-21","o":156.41,"h":158.44,"l":155.39,"c":157.47,"v":246900},{"d":"2021-12-22","o":157.57,"h":160.95,"l":156.73,"c":159.68,"v":183300},{"d":"2021-12-23","o":160.31,"h":162.76,"l":159.19,"c":160.79,"v":243400},{"d":"2021-12-27","o":161.8,"h":166.82,"l":160.55,"c":166.79,"v":237500},{"d":"2021-12-28","o":166.1,"h":168.51,"l":165.8,"c":166.09,"v":108600},{"d":"2021-12-29","o":165.73,"h":166.71,"l":164.69,"c":165.58,"v":108700},{"d":"2021-12-30","o":165.12,"h":166.82,"l":164.72,"c":164.83,"v":131300},{"d":"2021-12-31","o":164.99,"h":167.24,"l":163.92,"c":164.51,"v":262100},{"d":"2022-01-03","o":165.93,"h":166.25,"l":160.11,"c":162.38,"v":207600},{"d":"2022-01-04","o":164.14,"h":167.64,"l":164.14,"c":166.83,"v":229900},{"d":"2022-01-05","o":168.32,"h":171.39,"l":160.12,"c":160.35,"v":320800},{"d":"2022-01-06","o":162.27,"h":163.25,"l":157.68,"c":161.87,"v":166200},{"d":"2022-01-07","o":161.42,"h":165.24,"l":161.42,"c":164.01,"v":149600},{"d":"2022-01-10","o":162.69,"h":162.84,"l":157.43,"c":160.52,"v":140700},{"d":"2022-01-11","o":162.51,"h":165.11,"l":160.5,"c":165.02,"v":113700},{"d":"2022-01-12","o":166.1,"h":167.74,"l":161.29,"c":161.61,"v":191600},{"d":"2022-01-13","o":161.31,"h":162.99,"l":157.31,"c":158.11,"v":184900},{"d":"2022-01-14","o":156.77,"h":157.59,"l":153.87,"c":156.5,"v":130100},{"d":"2022-01-18","o":153.96,"h":155.01,"l":152.24,"c":152.54,"v":231000},{"d":"2022-01-19","o":154.04,"h":154.18,"l":148.36,"c":148.39,"v":227900},{"d":"2022-01-20","o":149.51,"h":153.12,"l":146.85,"c":147.13,"v":220400},{"d":"2022-01-21","o":146.77,"h":146.77,"l":140.59,"c":140.6,"v":229300},{"d":"2022-01-24","o":137.36,"h":140.65,"l":133.59,"c":139,"v":681800},{"d":"2022-01-25","o":136.83,"h":142.56,"l":133.48,"c":140.24,"v":467900},{"d":"2022-01-26","o":142.42,"h":145.98,"l":139.64,"c":140.87,"v":257900},{"d":"2022-01-27","o":142.52,"h":144.7,"l":137.3,"c":138.44,"v":274500},{"d":"2022-01-28","o":139.47,"h":140.73,"l":135.35,"c":140.65,"v":259300},{"d":"2022-01-31","o":139.37,"h":146.68,"l":139.37,"c":146.21,"v":555100},{"d":"2022-02-01","o":147.17,"h":149.67,"l":145.11,"c":147.91,"v":365100},{"d":"2022-02-02","o":148.46,"h":149.41,"l":145.52,"c":148.7,"v":238100},{"d":"2022-02-03","o":147.74,"h":149.1,"l":143.57,"c":144.13,"v":241100},{"d":"2022-02-04","o":144.34,"h":148.35,"l":141.54,"c":146.61,"v":224200},{"d":"2022-02-07","o":148.41,"h":150.42,"l":143.99,"c":146.12,"v":378200},{"d":"2022-02-08","o":145.15,"h":148.25,"l":145.15,"c":147.24,"v":291600},{"d":"2022-02-09","o":147.73,"h":150.76,"l":147.5,"c":148.11,"v":253900},{"d":"2022-02-10","o":145.18,"h":150.96,"l":145.01,"c":146.62,"v":273400},{"d":"2022-02-11","o":146.91,"h":147.74,"l":141.4,"c":142.48,"v":184100},{"d":"2022-02-14","o":142.48,"h":144.42,"l":138.69,"c":140.94,"v":232600},{"d":"2022-02-15","o":143.08,"h":146.18,"l":142.64,"c":144.83,"v":625600},{"d":"2022-02-16","o":145.23,"h":148.84,"l":145.21,"c":147.65,"v":183300},{"d":"2022-02-17","o":145.47,"h":145.5,"l":140.86,"c":141.3,"v":206300},{"d":"2022-02-18","o":141.83,"h":142.89,"l":140.31,"c":141.54,"v":206000},{"d":"2022-02-22","o":139.43,"h":141.26,"l":135.91,"c":137.64,"v":227300},{"d":"2022-02-23","o":139.03,"h":139.36,"l":134.39,"c":134.58,"v":225600},{"d":"2022-02-24","o":131.83,"h":137.16,"l":128.39,"c":136.81,"v":259900},{"d":"2022-02-25","o":137.48,"h":141.95,"l":137.48,"c":141.76,"v":203800},{"d":"2022-02-28","o":137.7,"h":140.76,"l":136.79,"c":138.36,"v":317500},{"d":"2022-03-01","o":136.98,"h":137.3,"l":128.68,"c":129.94,"v":364000},{"d":"2022-03-02","o":131.37,"h":137.46,"l":130.87,"c":136.15,"v":271900},{"d":"2022-03-03","o":136.65,"h":138.08,"l":131.13,"c":133.16,"v":203900},{"d":"2022-03-04","o":130.56,"h":131.08,"l":127.93,"c":129.17,"v":196300},{"d":"2022-03-07","o":127.34,"h":128.87,"l":122.46,"c":122.48,"v":271200},{"d":"2022-03-08","o":123.75,"h":127.73,"l":121.4,"c":123.1,"v":296400},{"d":"2022-03-09","o":128.04,"h":131.45,"l":127.11,"c":130.42,"v":251200},{"d":"2022-03-10","o":127.49,"h":129.92,"l":125.25,"c":128.01,"v":211000},{"d":"2022-03-11","o":130.34,"h":130.46,"l":127.37,"c":127.46,"v":137000},{"d":"2022-03-14","o":129.62,"h":130.42,"l":126.59,"c":128.08,"v":191000},{"d":"2022-03-15","o":129.57,"h":131.17,"l":127.63,"c":130.26,"v":189700},{"d":"2022-03-16","o":133,"h":142.2,"l":133,"c":141.34,"v":418500},{"d":"2022-03-17","o":139.17,"h":145.27,"l":139.17,"c":144.95,"v":341300},{"d":"2022-03-18","o":144.72,"h":145.71,"l":141.91,"c":142.67,"v":555000},{"d":"2022-03-21","o":143,"h":143.87,"l":140.76,"c":142.25,"v":242500},{"d":"2022-03-22","o":143.66,"h":145.49,"l":142.53,"c":143.53,"v":626800},{"d":"2022-03-23","o":142.69,"h":143.88,"l":139.44,"c":139.74,"v":151400},{"d":"2022-03-24","o":140.8,"h":140.8,"l":138.78,"c":140.66,"v":216100},{"d":"2022-03-25","o":140.66,"h":143.3,"l":140.64,"c":143.22,"v":172800},{"d":"2022-03-28","o":143.64,"h":143.64,"l":139.8,"c":142.82,"v":111900},{"d":"2022-03-29","o":145.71,"h":148.13,"l":143.86,"c":146.71,"v":208200},{"d":"2022-03-30","o":147.08,"h":147.12,"l":144.49,"c":146.07,"v":282800},{"d":"2022-03-31","o":146.07,"h":146.8,"l":140.72,"c":140.95,"v":347200},{"d":"2022-04-01","o":143.79,"h":145.39,"l":140.31,"c":144.47,"v":271000},{"d":"2022-04-04","o":144.39,"h":146.85,"l":143.4,"c":143.89,"v":141500},{"d":"2022-04-05","o":143.12,"h":143.64,"l":139.66,"c":139.68,"v":331000},{"d":"2022-04-06","o":137.68,"h":138.91,"l":135.24,"c":135.71,"v":288800},{"d":"2022-04-07","o":134.95,"h":136.35,"l":131.92,"c":135.03,"v":251300},{"d":"2022-04-08","o":134.84,"h":137.92,"l":133.29,"c":133.59,"v":345000},{"d":"2022-04-11","o":132.73,"h":135.91,"l":132.73,"c":134.16,"v":261900},{"d":"2022-04-12","o":134.41,"h":136.01,"l":131.44,"c":131.57,"v":389200},{"d":"2022-04-13","o":131.43,"h":135.14,"l":131.35,"c":134.96,"v":223700},{"d":"2022-04-14","o":135.37,"h":137.29,"l":130.11,"c":130.26,"v":239700},{"d":"2022-04-18","o":130.41,"h":133.22,"l":130.1,"c":132.04,"v":255300},{"d":"2022-04-19","o":131.98,"h":138.06,"l":131.98,"c":137.85,"v":263000},{"d":"2022-04-20","o":139.91,"h":140.48,"l":137.42,"c":140.03,"v":180700},{"d":"2022-04-21","o":141.67,"h":142.2,"l":134.98,"c":135.31,"v":198200},{"d":"2022-04-22","o":134.22,"h":135.17,"l":133.01,"c":133.09,"v":230400},{"d":"2022-04-25","o":131.33,"h":134.99,"l":129.68,"c":134.62,"v":199500},{"d":"2022-04-26","o":132.96,"h":134.11,"l":128.28,"c":128.28,"v":315900},{"d":"2022-04-27","o":127.27,"h":131.16,"l":127.27,"c":129.54,"v":244700},{"d":"2022-04-28","o":131.6,"h":133.01,"l":128.46,"c":132.03,"v":261800},{"d":"2022-04-29","o":130.65,"h":132.46,"l":125.2,"c":125.57,"v":433600},{"d":"2022-05-02","o":122.96,"h":130.46,"l":121.33,"c":130.13,"v":547600},{"d":"2022-05-03","o":127.92,"h":133.07,"l":127.92,"c":130.1,"v":272100},{"d":"2022-05-04","o":131.73,"h":136.31,"l":129.1,"c":136.02,"v":270000},{"d":"2022-05-05","o":133.38,"h":133.38,"l":129.23,"c":131.17,"v":486200},{"d":"2022-05-06","o":130.88,"h":132.01,"l":127.04,"c":129,"v":284400},{"d":"2022-05-09","o":126.72,"h":128.2,"l":124.28,"c":124.98,"v":234800},{"d":"2022-05-10","o":126.89,"h":126.89,"l":120.73,"c":123.27,"v":289100},{"d":"2022-05-11","o":123.76,"h":124.63,"l":117.91,"c":118.18,"v":275800},{"d":"2022-05-12","o":117.81,"h":121.5,"l":116.12,"c":119.42,"v":333200},{"d":"2022-05-13","o":121.44,"h":125.9,"l":121.44,"c":124.85,"v":183700},{"d":"2022-05-16","o":123.32,"h":124.73,"l":121.09,"c":123.3,"v":152100},{"d":"2022-05-17","o":127.07,"h":129.26,"l":125.16,"c":129,"v":156500},{"d":"2022-05-18","o":126.74,"h":129.55,"l":123.85,"c":124.44,"v":174800},{"d":"2022-05-19","o":122.79,"h":126.79,"l":121.47,"c":124.53,"v":271900},{"d":"2022-05-20","o":126.89,"h":127.49,"l":123.52,"c":127.35,"v":228200},{"d":"2022-05-23","o":129.82,"h":129.82,"l":126.3,"c":126.95,"v":190400},{"d":"2022-05-24","o":125.11,"h":125.34,"l":121.6,"c":124.55,"v":164700},{"d":"2022-05-25","o":123.89,"h":129.09,"l":123.89,"c":127.79,"v":144400},{"d":"2022-05-26","o":129.38,"h":133.01,"l":129.38,"c":132.56,"v":129800},{"d":"2022-05-27","o":134.14,"h":134.99,"l":132.28,"c":134.28,"v":133900},{"d":"2022-05-31","o":133.71,"h":134.33,"l":130.25,"c":133.62,"v":205600},{"d":"2022-06-01","o":134.82,"h":134.82,"l":129.81,"c":131.52,"v":193800},{"d":"2022-06-02","o":131.17,"h":134.49,"l":131.08,"c":134.49,"v":170900},{"d":"2022-06-03","o":133,"h":134.02,"l":131.94,"c":133.63,"v":145600},{"d":"2022-06-06","o":135.35,"h":137.88,"l":133.38,"c":136.21,"v":220100},{"d":"2022-06-07","o":134.68,"h":138.73,"l":133.93,"c":138.37,"v":273900},{"d":"2022-06-08","o":136.39,"h":136.96,"l":134.9,"c":135.46,"v":333900},{"d":"2022-06-09","o":134.49,"h":136.55,"l":133.16,"c":133.95,"v":305200},{"d":"2022-06-10","o":129.99,"h":130.63,"l":126.45,"c":126.47,"v":306800},{"d":"2022-06-13","o":121.86,"h":121.97,"l":117.34,"c":118.66,"v":417700},{"d":"2022-06-14","o":119.44,"h":121.04,"l":116.87,"c":118.13,"v":302500},{"d":"2022-06-15","o":119.35,"h":122.47,"l":118.45,"c":120.23,"v":224200},{"d":"2022-06-16","o":116.27,"h":116.27,"l":112.38,"c":113.52,"v":425400},{"d":"2022-06-17","o":114.63,"h":116.76,"l":113.59,"c":115.15,"v":759900},{"d":"2022-06-21","o":118.33,"h":118.75,"l":116.98,"c":117.63,"v":263200},{"d":"2022-06-22","o":114.92,"h":117.71,"l":114.58,"c":116.92,"v":241100},{"d":"2022-06-23","o":117.48,"h":118.71,"l":115.91,"c":118.54,"v":170500},{"d":"2022-06-24","o":119.97,"h":124.23,"l":119.77,"c":124.04,"v":395200},{"d":"2022-06-27","o":124.28,"h":124.28,"l":121.5,"c":122.48,"v":208500},{"d":"2022-06-28","o":124.33,"h":125.08,"l":121.4,"c":122.29,"v":214300},{"d":"2022-06-29","o":121.48,"h":121.48,"l":117.61,"c":117.88,"v":257300},{"d":"2022-06-30","o":115.05,"h":118.77,"l":114.22,"c":116.6,"v":235500},{"d":"2022-07-01","o":115.52,"h":118.47,"l":115.47,"c":117.81,"v":136200},{"d":"2022-07-05","o":115.11,"h":120.22,"l":113.43,"c":120.13,"v":220700},{"d":"2022-07-06","o":119.94,"h":121,"l":117.2,"c":118.97,"v":235300},{"d":"2022-07-07","o":120.67,"h":123.66,"l":120.67,"c":122.8,"v":252100},{"d":"2022-07-08","o":121.85,"h":122.03,"l":119.45,"c":119.66,"v":166900},{"d":"2022-07-11","o":117.38,"h":118.23,"l":115.08,"c":115.11,"v":150900},{"d":"2022-07-12","o":114.47,"h":118.62,"l":114.21,"c":114.96,"v":268300},{"d":"2022-07-13","o":111.95,"h":114.59,"l":110.91,"c":113.09,"v":191500},{"d":"2022-07-14","o":110.78,"h":113.49,"l":109.57,"c":112.88,"v":218600},{"d":"2022-07-15","o":115.49,"h":116.65,"l":113.56,"c":116.59,"v":162900},{"d":"2022-07-18","o":118.44,"h":120.21,"l":114.08,"c":114.77,"v":189400},{"d":"2022-07-19","o":117.27,"h":120.55,"l":117.27,"c":120.45,"v":205500},{"d":"2022-07-20","o":120.28,"h":122.3,"l":119.51,"c":121.91,"v":174000},{"d":"2022-07-21","o":120.99,"h":121.77,"l":119.62,"c":121.57,"v":222200},{"d":"2022-07-22","o":122.3,"h":123,"l":119.8,"c":120.71,"v":191000},{"d":"2022-07-25","o":121.78,"h":121.78,"l":119.99,"c":121.54,"v":187700},{"d":"2022-07-26","o":121.07,"h":121.62,"l":118.89,"c":118.95,"v":179500},{"d":"2022-07-27","o":120.49,"h":123.99,"l":119.42,"c":123.43,"v":185000},{"d":"2022-07-28","o":123.87,"h":125.85,"l":121.32,"c":125.6,"v":316400},{"d":"2022-07-29","o":125.11,"h":128.24,"l":125.11,"c":126.38,"v":393100},{"d":"2022-08-01","o":128.78,"h":132.91,"l":126.1,"c":129.51,"v":790700},{"d":"2022-08-02","o":129.82,"h":131.18,"l":128.2,"c":128.32,"v":537100},{"d":"2022-08-03","o":129.47,"h":132.03,"l":127.78,"c":131.86,"v":456400},{"d":"2022-08-04","o":132.64,"h":133.05,"l":129.63,"c":130.76,"v":197300},{"d":"2022-08-05","o":129.19,"h":131.13,"l":129.07,"c":129.81,"v":236300},{"d":"2022-08-08","o":130.65,"h":132.61,"l":130.65,"c":131.48,"v":197200},{"d":"2022-08-09","o":131.48,"h":131.84,"l":129.39,"c":130.23,"v":209800},{"d":"2022-08-10","o":132.91,"h":136.04,"l":132.91,"c":135.25,"v":233000},{"d":"2022-08-11","o":135.98,"h":137.49,"l":135.37,"c":136.27,"v":222400},{"d":"2022-08-12","o":137.99,"h":139.86,"l":136.4,"c":139.85,"v":179800},{"d":"2022-08-15","o":139.29,"h":140.91,"l":139,"c":139.84,"v":184300},{"d":"2022-08-16","o":139.08,"h":141.32,"l":139.08,"c":140.56,"v":171000},{"d":"2022-08-17","o":139.08,"h":140.66,"l":137.57,"c":139.94,"v":302300},{"d":"2022-08-18","o":140.46,"h":142.03,"l":139.34,"c":141.95,"v":231500},{"d":"2022-08-19","o":140.72,"h":140.72,"l":136.66,"c":136.71,"v":371000},{"d":"2022-08-22","o":133.99,"h":134.12,"l":132.56,"c":133.74,"v":162200},{"d":"2022-08-23","o":133.48,"h":135.94,"l":132.44,"c":133.19,"v":127700},{"d":"2022-08-24","o":132.84,"h":134.57,"l":132.37,"c":133.17,"v":163900},{"d":"2022-08-25","o":133.39,"h":136,"l":133.39,"c":135.78,"v":167800},{"d":"2022-08-26","o":135.12,"h":137.6,"l":130.49,"c":130.54,"v":200700},{"d":"2022-08-29","o":129.06,"h":130.13,"l":128.41,"c":128.49,"v":146400},{"d":"2022-08-30","o":128.76,"h":130.3,"l":126.79,"c":127.46,"v":205000},{"d":"2022-08-31","o":129.62,"h":129.62,"l":126.91,"c":127.36,"v":177100},{"d":"2022-09-01","o":126.01,"h":126.87,"l":124.1,"c":126.68,"v":205200},{"d":"2022-09-02","o":128,"h":128.73,"l":124.51,"c":125.28,"v":193400},{"d":"2022-09-06","o":125.96,"h":125.96,"l":122.87,"c":125,"v":193000},{"d":"2022-09-07","o":125.71,"h":128.3,"l":124.35,"c":128.11,"v":151800},{"d":"2022-09-08","o":126.35,"h":130.51,"l":125.05,"c":130.41,"v":173700},{"d":"2022-09-09","o":131.9,"h":132.78,"l":131.64,"c":132.48,"v":214700},{"d":"2022-09-12","o":133.51,"h":134.92,"l":132.43,"c":133.64,"v":234800},{"d":"2022-09-13","o":129.91,"h":129.91,"l":127.16,"c":127.82,"v":412600},{"d":"2022-09-14","o":127.79,"h":127.82,"l":124.83,"c":125.78,"v":278900},{"d":"2022-09-15","o":125.28,"h":128,"l":124.36,"c":124.8,"v":219300},{"d":"2022-09-16","o":123.36,"h":123.36,"l":120.95,"c":122.12,"v":577600},{"d":"2022-09-19","o":120.46,"h":125.05,"l":120.46,"c":125,"v":324400},{"d":"2022-09-20","o":123.79,"h":123.93,"l":121.54,"c":122.01,"v":210200},{"d":"2022-09-21","o":123.25,"h":124.51,"l":120.44,"c":120.59,"v":226800},{"d":"2022-09-22","o":121.2,"h":121.28,"l":117.55,"c":118.27,"v":373200},{"d":"2022-09-23","o":116.61,"h":117.16,"l":114.43,"c":115.63,"v":282200},{"d":"2022-09-26","o":115.42,"h":117.02,"l":114.1,"c":114.25,"v":329400},{"d":"2022-09-27","o":115.79,"h":116.18,"l":112.1,"c":113.54,"v":233700},{"d":"2022-09-28","o":113.87,"h":115.94,"l":113.87,"c":115.28,"v":212500},{"d":"2022-09-29","o":113.35,"h":114.26,"l":111.43,"c":113.39,"v":258600},{"d":"2022-09-30","o":112.77,"h":114.59,"l":111.2,"c":111.85,"v":467500},{"d":"2022-10-03","o":113.65,"h":117.48,"l":111.88,"c":116.39,"v":417900},{"d":"2022-10-04","o":118.94,"h":121.89,"l":118.94,"c":121.89,"v":377000},{"d":"2022-10-05","o":120.19,"h":121.51,"l":118.37,"c":120.83,"v":178200},{"d":"2022-10-06","o":120.05,"h":121.66,"l":119.57,"c":120.42,"v":202500},{"d":"2022-10-07","o":118.93,"h":119.06,"l":116.6,"c":118.33,"v":468600},{"d":"2022-10-10","o":119.76,"h":120.1,"l":117.09,"c":118.64,"v":451200},{"d":"2022-10-11","o":117.07,"h":117.67,"l":113.77,"c":114.53,"v":240900},{"d":"2022-10-12","o":114.46,"h":114.75,"l":111.78,"c":112.88,"v":212200},{"d":"2022-10-13","o":110,"h":117.4,"l":108.12,"c":116.75,"v":217200},{"d":"2022-10-14","o":117.47,"h":119.75,"l":113.65,"c":114.47,"v":262500},{"d":"2022-10-17","o":117.48,"h":118.94,"l":117,"c":118.47,"v":250600},{"d":"2022-10-18","o":121.9,"h":122.02,"l":119.13,"c":119.96,"v":265200},{"d":"2022-10-19","o":119.27,"h":120.19,"l":116.15,"c":117.8,"v":223300},{"d":"2022-10-20","o":118.51,"h":119.32,"l":115.18,"c":115.5,"v":144500},{"d":"2022-10-21","o":115.18,"h":119.6,"l":114.84,"c":119.13,"v":240900},{"d":"2022-10-24","o":120.34,"h":120.97,"l":118.6,"c":120.38,"v":259200},{"d":"2022-10-25","o":120.65,"h":124.72,"l":120.65,"c":124.69,"v":265000},{"d":"2022-10-26","o":124.84,"h":126.03,"l":123.77,"c":123.85,"v":334100},{"d":"2022-10-27","o":125.52,"h":126.56,"l":123.58,"c":124.92,"v":267500},{"d":"2022-10-28","o":125.46,"h":127.32,"l":124.19,"c":127.14,"v":342900},{"d":"2022-10-31","o":125.58,"h":127.14,"l":124.07,"c":124.16,"v":380000},{"d":"2022-11-01","o":125.96,"h":127.01,"l":124.82,"c":126.57,"v":171200},{"d":"2022-11-02","o":126.09,"h":128.11,"l":123.61,"c":123.78,"v":135200},{"d":"2022-11-03","o":122.09,"h":122.77,"l":120.25,"c":121,"v":183700},{"d":"2022-11-04","o":123.12,"h":125.08,"l":121.55,"c":123.91,"v":373000},{"d":"2022-11-07","o":132.79,"h":139,"l":130.81,"c":138,"v":684700},{"d":"2022-11-08","o":140.48,"h":144.78,"l":140.3,"c":143.68,"v":452300},{"d":"2022-11-09","o":141.89,"h":143.66,"l":140.25,"c":141.44,"v":393600},{"d":"2022-11-10","o":145.4,"h":157.47,"l":145.4,"c":157.17,"v":661200},{"d":"2022-11-11","o":158,"h":159.29,"l":153.68,"c":153.93,"v":656700},{"d":"2022-11-14","o":152.21,"h":156.26,"l":151.62,"c":152.5,"v":335300},{"d":"2022-11-15","o":157.06,"h":157.06,"l":154.07,"c":156.13,"v":295500},{"d":"2022-11-16","o":153.86,"h":155.31,"l":152.71,"c":155,"v":264200},{"d":"2022-11-17","o":152.36,"h":155.43,"l":152.12,"c":155.3,"v":227700},{"d":"2022-11-18","o":157.86,"h":158.08,"l":153.08,"c":153.87,"v":284100},{"d":"2022-11-21","o":153.4,"h":156.44,"l":153.37,"c":155.43,"v":222700},{"d":"2022-11-22","o":155.84,"h":157.39,"l":154.96,"c":156.84,"v":222000},{"d":"2022-11-23","o":157.14,"h":158.7,"l":156.47,"c":156.74,"v":144000},{"d":"2022-11-25","o":155.65,"h":157.4,"l":155.02,"c":156.88,"v":98300},{"d":"2022-11-28","o":158.31,"h":159.27,"l":155.06,"c":155.11,"v":226700},{"d":"2022-11-29","o":155.59,"h":158.75,"l":155.08,"c":158.36,"v":365700},{"d":"2022-11-30","o":159,"h":161.03,"l":154.96,"c":160.42,"v":403400},{"d":"2022-12-01","o":160.27,"h":163.36,"l":158.64,"c":162.6,"v":228600},{"d":"2022-12-02","o":159.94,"h":163.29,"l":159.21,"c":162.48,"v":206300},{"d":"2022-12-05","o":162.62,"h":163.22,"l":159.29,"c":160.63,"v":147800},{"d":"2022-12-06","o":160.41,"h":161.18,"l":157.08,"c":157.99,"v":408100},{"d":"2022-12-07","o":157.99,"h":160.15,"l":157.83,"c":157.96,"v":286400},{"d":"2022-12-08","o":158.92,"h":159.66,"l":156.73,"c":157.15,"v":175500},{"d":"2022-12-09","o":156.52,"h":157.53,"l":154.66,"c":154.75,"v":215100},{"d":"2022-12-12","o":154.37,"h":156.55,"l":154.01,"c":155.2,"v":389700},{"d":"2022-12-13","o":160.67,"h":161.58,"l":155.72,"c":157.6,"v":577600},{"d":"2022-12-14","o":156.94,"h":159.3,"l":155.12,"c":157.11,"v":310100},{"d":"2022-12-15","o":154.56,"h":155.92,"l":153.5,"c":154.53,"v":184100},{"d":"2022-12-16","o":152.79,"h":155.55,"l":151.49,"c":154.97,"v":637100},{"d":"2022-12-19","o":154.26,"h":155.26,"l":149.89,"c":151.34,"v":358900},{"d":"2022-12-20","o":151.95,"h":155.06,"l":151.95,"c":153.48,"v":253600},{"d":"2022-12-21","o":154.72,"h":157.72,"l":154.72,"c":157.09,"v":366500},{"d":"2022-12-22","o":155.52,"h":155.52,"l":152.41,"c":155.33,"v":177000},{"d":"2022-12-23","o":154.11,"h":157.05,"l":154.11,"c":156.92,"v":176600},{"d":"2022-12-27","o":157.86,"h":158.9,"l":155.99,"c":156.94,"v":213900},{"d":"2022-12-28","o":156.68,"h":157.93,"l":155.75,"c":156.1,"v":217900},{"d":"2022-12-29","o":157.76,"h":161.21,"l":157.76,"c":160.53,"v":179800},{"d":"2022-12-30","o":158.67,"h":159.35,"l":156.26,"c":158.43,"v":187200},{"d":"2023-01-03","o":160.94,"h":162.3,"l":158.79,"c":160.56,"v":218900},{"d":"2023-01-04","o":162.49,"h":164.78,"l":161.46,"c":162.98,"v":296100},{"d":"2023-01-05","o":161.35,"h":162.54,"l":160.05,"c":161.21,"v":327100},{"d":"2023-01-06","o":163.11,"h":165.26,"l":162.09,"c":164.86,"v":192000},{"d":"2023-01-09","o":165.39,"h":169.25,"l":165.38,"c":168.99,"v":351000},{"d":"2023-01-10","o":168.56,"h":170.13,"l":168.46,"c":169.9,"v":204000},{"d":"2023-01-11","o":169.9,"h":172.01,"l":169.9,"c":170.06,"v":499000},{"d":"2023-01-12","o":170.19,"h":171.91,"l":167.93,"c":169.7,"v":292500},{"d":"2023-01-13","o":168.52,"h":169.9,"l":168.12,"c":168.42,"v":207200},{"d":"2023-01-17","o":168.42,"h":169.13,"l":167.13,"c":167.22,"v":199300},{"d":"2023-01-18","o":167.07,"h":169.27,"l":164.92,"c":165.39,"v":208200},{"d":"2023-01-19","o":163.8,"h":164.69,"l":161.67,"c":162.43,"v":491500},{"d":"2023-01-20","o":163.3,"h":165.65,"l":162.21,"c":165.42,"v":212400},{"d":"2023-01-23","o":165.74,"h":166.24,"l":164.32,"c":165.88,"v":290000},{"d":"2023-01-24","o":164.96,"h":166.29,"l":163.95,"c":164.79,"v":368900},{"d":"2023-01-25","o":163.67,"h":165.09,"l":162.42,"c":164.32,"v":251700},{"d":"2023-01-26","o":165.11,"h":167.47,"l":164.46,"c":167.36,"v":272200},{"d":"2023-01-27","o":166.45,"h":168.78,"l":165.75,"c":167.81,"v":174200},{"d":"2023-01-30","o":166.48,"h":169.77,"l":166.12,"c":167.24,"v":221500},{"d":"2023-01-31","o":168.03,"h":172.74,"l":167.68,"c":172.74,"v":324700},{"d":"2023-02-01","o":172.23,"h":177.27,"l":171.16,"c":176.39,"v":295900},{"d":"2023-02-02","o":177.93,"h":180.63,"l":175.41,"c":176.79,"v":331200},{"d":"2023-02-03","o":174.75,"h":178.65,"l":174.75,"c":177.04,"v":351200},{"d":"2023-02-06","o":170.69,"h":173.14,"l":167.51,"c":170.63,"v":500200},{"d":"2023-02-07","o":171.63,"h":172.56,"l":168.36,"c":170.4,"v":404900},{"d":"2023-02-08","o":168.64,"h":170.28,"l":167,"c":167.7,"v":349100},{"d":"2023-02-09","o":168.72,"h":170.2,"l":164.41,"c":164.65,"v":212100},{"d":"2023-02-10","o":163.85,"h":166.61,"l":163.24,"c":166.35,"v":213700},{"d":"2023-02-13","o":166.47,"h":167.57,"l":165.36,"c":167.32,"v":198500},{"d":"2023-02-14","o":166.55,"h":168.89,"l":163.86,"c":165.75,"v":206800},{"d":"2023-02-15","o":164.34,"h":165.85,"l":164.19,"c":164.52,"v":172000},{"d":"2023-02-16","o":163.44,"h":165.68,"l":162.44,"c":164.47,"v":229100},{"d":"2023-02-17","o":163.91,"h":167.12,"l":162.97,"c":167.03,"v":268900},{"d":"2023-02-21","o":164.04,"h":164.94,"l":160.62,"c":160.78,"v":230900},{"d":"2023-02-22","o":160.75,"h":162.79,"l":159.69,"c":160.68,"v":509300},{"d":"2023-02-23","o":162.05,"h":162.92,"l":159.43,"c":159.86,"v":161300},{"d":"2023-02-24","o":157.99,"h":159.52,"l":157.18,"c":158.78,"v":219900},{"d":"2023-02-27","o":160.94,"h":161.46,"l":157.59,"c":158.14,"v":395600},{"d":"2023-02-28","o":159.07,"h":162.14,"l":158.35,"c":159.41,"v":474200},{"d":"2023-03-01","o":158.62,"h":161.48,"l":158.62,"c":161.02,"v":288000},{"d":"2023-03-02","o":159.65,"h":160.51,"l":158.56,"c":160.2,"v":271600},{"d":"2023-03-03","o":161.07,"h":161.16,"l":159.47,"c":160.76,"v":226100},{"d":"2023-03-06","o":160.49,"h":161.61,"l":157.6,"c":158.22,"v":337800},{"d":"2023-03-07","o":158.62,"h":159.25,"l":156.1,"c":156.86,"v":270600},{"d":"2023-03-08","o":157.22,"h":158.46,"l":156.18,"c":157.49,"v":329600},{"d":"2023-03-09","o":157.14,"h":157.79,"l":151.84,"c":152.24,"v":265600},{"d":"2023-03-10","o":151.25,"h":151.41,"l":143.46,"c":144.49,"v":476900},{"d":"2023-03-13","o":141.01,"h":141.99,"l":137.18,"c":137.39,"v":490300},{"d":"2023-03-14","o":141.96,"h":144.34,"l":139.89,"c":141.33,"v":463700},{"d":"2023-03-15","o":136.7,"h":138.46,"l":133.88,"c":135.94,"v":510600},{"d":"2023-03-16","o":134.58,"h":139.32,"l":134.37,"c":136.61,"v":474600},{"d":"2023-03-17","o":134.59,"h":135.29,"l":132.4,"c":133.32,"v":731200},{"d":"2023-03-20","o":135.08,"h":136.91,"l":133.88,"c":134.3,"v":293700},{"d":"2023-03-21","o":137.44,"h":139.42,"l":136.93,"c":138.49,"v":353000},{"d":"2023-03-22","o":137.95,"h":140.37,"l":135.35,"c":135.47,"v":411900},{"d":"2023-03-23","o":136.64,"h":139.69,"l":135.49,"c":136.58,"v":374700},{"d":"2023-03-24","o":134.84,"h":136.72,"l":133.06,"c":136.69,"v":380100},{"d":"2023-03-27","o":139.28,"h":139.67,"l":137.25,"c":137.28,"v":431400},{"d":"2023-03-28","o":137.23,"h":138.6,"l":136.67,"c":137.34,"v":139400},{"d":"2023-03-29","o":138.88,"h":139.15,"l":137.24,"c":138.02,"v":215200},{"d":"2023-03-30","o":139.62,"h":140.82,"l":138.2,"c":139,"v":197000},{"d":"2023-03-31","o":139.8,"h":142.55,"l":139.33,"c":142.42,"v":314000},{"d":"2023-04-03","o":141.52,"h":142.36,"l":139.45,"c":140.27,"v":221700},{"d":"2023-04-04","o":141.19,"h":141.19,"l":135.9,"c":137.46,"v":416000},{"d":"2023-04-05","o":136.43,"h":137.31,"l":135.48,"c":137.14,"v":247900},{"d":"2023-04-06","o":137.13,"h":138.54,"l":137.09,"c":137.7,"v":135800},{"d":"2023-04-10","o":137.02,"h":139.24,"l":137.02,"c":137.94,"v":190400},{"d":"2023-04-11","o":138.42,"h":140.31,"l":138.21,"c":138.61,"v":180300},{"d":"2023-04-12","o":139.99,"h":140.25,"l":137.74,"c":139.11,"v":204900},{"d":"2023-04-13","o":139.67,"h":140.73,"l":138.79,"c":140.45,"v":163400},{"d":"2023-04-14","o":141.8,"h":142.9,"l":139.66,"c":141.61,"v":116600},{"d":"2023-04-17","o":140.85,"h":142.78,"l":140.33,"c":142.55,"v":156900},{"d":"2023-04-18","o":142.88,"h":144.24,"l":141.72,"c":143.91,"v":303700},{"d":"2023-04-19","o":143.71,"h":144.46,"l":142.65,"c":143.62,"v":209700},{"d":"2023-04-20","o":142.27,"h":144.01,"l":142.2,"c":143.11,"v":151900},{"d":"2023-04-21","o":143.1,"h":143.14,"l":141.46,"c":142.84,"v":176600},{"d":"2023-04-24","o":142.93,"h":144.06,"l":141.58,"c":142.94,"v":131100},{"d":"2023-04-25","o":141.4,"h":142.71,"l":139.92,"c":140.08,"v":201100},{"d":"2023-04-26","o":139.51,"h":141.35,"l":138,"c":139.11,"v":194900},{"d":"2023-04-27","o":140.07,"h":141.63,"l":139.09,"c":141.63,"v":303000},{"d":"2023-04-28","o":141,"h":144.77,"l":140.63,"c":144.38,"v":418200},{"d":"2023-05-01","o":142.87,"h":146.46,"l":142.87,"c":145.13,"v":324300},{"d":"2023-05-02","o":143.93,"h":144.65,"l":139.85,"c":143.25,"v":370300},{"d":"2023-05-03","o":144.05,"h":146.62,"l":141,"c":141.32,"v":512600},{"d":"2023-05-04","o":140.1,"h":140.93,"l":136,"c":137.76,"v":221200},{"d":"2023-05-05","o":140.31,"h":142,"l":140.26,"c":141.59,"v":200500},{"d":"2023-05-08","o":142.18,"h":142.18,"l":140.77,"c":142,"v":122200},{"d":"2023-05-09","o":140.91,"h":142.05,"l":140.57,"c":140.69,"v":163000},{"d":"2023-05-10","o":142.58,"h":142.58,"l":139.21,"c":140.67,"v":187600},{"d":"2023-05-11","o":140.5,"h":141.6,"l":139.98,"c":140.33,"v":228600},{"d":"2023-05-12","o":141.32,"h":142.2,"l":139.9,"c":141.43,"v":195400},{"d":"2023-05-15","o":142.12,"h":143.48,"l":141.64,"c":142.18,"v":177100},{"d":"2023-05-16","o":141.63,"h":142.62,"l":139.51,"c":140.49,"v":210500},{"d":"2023-05-17","o":141.84,"h":143.53,"l":140.87,"c":142.69,"v":157400},{"d":"2023-05-18","o":142.42,"h":143.51,"l":141.63,"c":142.88,"v":203300},{"d":"2023-05-19","o":143.74,"h":144.02,"l":140.97,"c":141.39,"v":228300},{"d":"2023-05-22","o":141.9,"h":143.34,"l":140.39,"c":142.34,"v":138500},{"d":"2023-05-23","o":141.82,"h":143.62,"l":141.82,"c":143.18,"v":239400},{"d":"2023-05-24","o":142.35,"h":142.87,"l":139.91,"c":141.55,"v":330600},{"d":"2023-05-25","o":140.94,"h":142.72,"l":139.9,"c":141.46,"v":198300},{"d":"2023-05-26","o":142.07,"h":143.64,"l":142.02,"c":142.25,"v":143100},{"d":"2023-05-30","o":142.75,"h":142.75,"l":140.31,"c":141.84,"v":151000},{"d":"2023-05-31","o":140.95,"h":141.01,"l":137.95,"c":139.09,"v":289000},{"d":"2023-06-01","o":139.84,"h":142.38,"l":139.27,"c":141.49,"v":223000},{"d":"2023-06-02","o":143.04,"h":146.85,"l":143.04,"c":146.26,"v":166400},{"d":"2023-06-05","o":145.2,"h":146.74,"l":143.04,"c":145.47,"v":183800},{"d":"2023-06-06","o":145.18,"h":148.54,"l":145.18,"c":147.61,"v":255300},{"d":"2023-06-07","o":148.22,"h":149.75,"l":147.07,"c":149.48,"v":217700},{"d":"2023-06-08","o":149.21,"h":149.68,"l":146.85,"c":148.23,"v":143500},{"d":"2023-06-09","o":148.97,"h":149.16,"l":147.72,"c":148.03,"v":135400},{"d":"2023-06-12","o":147.46,"h":148.6,"l":145.17,"c":145.94,"v":198100},{"d":"2023-06-13","o":146.14,"h":149.52,"l":145.94,"c":147.99,"v":149200},{"d":"2023-06-14","o":148.02,"h":149.58,"l":146.51,"c":147.74,"v":168300},{"d":"2023-06-15","o":147.34,"h":151.3,"l":146.62,"c":151.22,"v":218400},{"d":"2023-06-16","o":152.01,"h":152.01,"l":147.99,"c":148.3,"v":904000},{"d":"2023-06-20","o":146.76,"h":149.16,"l":146.66,"c":147.77,"v":233500},{"d":"2023-06-21","o":147.5,"h":147.61,"l":145.57,"c":145.95,"v":134500},{"d":"2023-06-22","o":145.17,"h":145.68,"l":141.98,"c":144.18,"v":193800},{"d":"2023-06-23","o":142.78,"h":143.81,"l":141.82,"c":142.93,"v":345600},{"d":"2023-06-26","o":143.01,"h":145.16,"l":143.01,"c":144.66,"v":145900},{"d":"2023-06-27","o":145.65,"h":146.86,"l":145.02,"c":146.18,"v":178400},{"d":"2023-06-28","o":146.11,"h":146.39,"l":144.68,"c":145.26,"v":187000},{"d":"2023-06-29","o":145.89,"h":150.76,"l":145.88,"c":150.38,"v":219300},{"d":"2023-06-30","o":151.41,"h":151.41,"l":149.76,"c":149.89,"v":172800},{"d":"2023-07-03","o":149.9,"h":151.37,"l":149.31,"c":150.76,"v":94900},{"d":"2023-07-05","o":149.62,"h":150.07,"l":147.59,"c":148.75,"v":175500},{"d":"2023-07-06","o":146.86,"h":147.79,"l":144.77,"c":146.87,"v":131900},{"d":"2023-07-07","o":146.7,"h":151.82,"l":146.7,"c":150.28,"v":306100},{"d":"2023-07-10","o":150.01,"h":153.73,"l":150.01,"c":152.08,"v":115600},{"d":"2023-07-11","o":152.85,"h":154,"l":152.15,"c":153.48,"v":144800},{"d":"2023-07-12","o":155.74,"h":157.6,"l":153.96,"c":157.43,"v":150600},{"d":"2023-07-13","o":158.27,"h":159.59,"l":157.18,"c":159.32,"v":100400},{"d":"2023-07-14","o":160.1,"h":160.1,"l":154.6,"c":156.06,"v":150600},{"d":"2023-07-17","o":155.48,"h":159.91,"l":155.35,"c":157.46,"v":225500},{"d":"2023-07-18","o":157.73,"h":162.41,"l":157.73,"c":161.73,"v":215300},{"d":"2023-07-19","o":161.88,"h":163.89,"l":161.83,"c":162.32,"v":229500},{"d":"2023-07-20","o":162.47,"h":163.53,"l":161.66,"c":162.27,"v":210500},{"d":"2023-07-21","o":163.62,"h":163.62,"l":161.32,"c":162.13,"v":132200},{"d":"2023-07-24","o":162.22,"h":163.93,"l":161.67,"c":162.04,"v":239600},{"d":"2023-07-25","o":162.12,"h":162.73,"l":160.9,"c":161.57,"v":476600},{"d":"2023-07-26","o":155.31,"h":155.31,"l":137.63,"c":141.57,"v":1054700},{"d":"2023-07-27","o":142.3,"h":144.66,"l":139.27,"c":139.74,"v":636500},{"d":"2023-07-28","o":142.05,"h":142.05,"l":136.86,"c":138.1,"v":536900},{"d":"2023-07-31","o":138.29,"h":140.2,"l":138.15,"c":138.64,"v":405800},{"d":"2023-08-01","o":138.45,"h":142.25,"l":138.45,"c":141.79,"v":281400},{"d":"2023-08-02","o":140.21,"h":140.69,"l":136.43,"c":138.3,"v":282100},{"d":"2023-08-03","o":137.19,"h":137.7,"l":136.22,"c":136.43,"v":285000},{"d":"2023-08-04","o":136.57,"h":141.42,"l":136.11,"c":139.71,"v":251600},{"d":"2023-08-07","o":139.65,"h":141.53,"l":139.65,"c":141.13,"v":205600},{"d":"2023-08-08","o":139.23,"h":139.64,"l":136.46,"c":136.87,"v":211200},{"d":"2023-08-09","o":136.22,"h":136.98,"l":135.09,"c":135.36,"v":211800},{"d":"2023-08-10","o":136.06,"h":136.75,"l":133.62,"c":134.06,"v":387400},{"d":"2023-08-11","o":133.21,"h":134.38,"l":132.74,"c":134.05,"v":203300},{"d":"2023-08-14","o":133.17,"h":133.35,"l":132.12,"c":133.04,"v":314700},{"d":"2023-08-15","o":131.69,"h":133.96,"l":131.63,"c":133.04,"v":338900},{"d":"2023-08-16","o":132,"h":134.06,"l":131.23,"c":131.26,"v":212400},{"d":"2023-08-17","o":131.59,"h":133.23,"l":130.63,"c":131.62,"v":196800},{"d":"2023-08-18","o":130.42,"h":132.45,"l":130.42,"c":131.86,"v":334600},{"d":"2023-08-21","o":132.02,"h":132.8,"l":131.44,"c":132.3,"v":181400},{"d":"2023-08-22","o":132.99,"h":133.29,"l":129.7,"c":130.2,"v":188400},{"d":"2023-08-23","o":130.12,"h":132.03,"l":129.51,"c":131.95,"v":144200},{"d":"2023-08-24","o":131.61,"h":133.01,"l":130.55,"c":131.15,"v":166500},{"d":"2023-08-25","o":131.99,"h":132.51,"l":130.52,"c":131.47,"v":368700},{"d":"2023-08-28","o":132.21,"h":133.07,"l":130.98,"c":131.5,"v":163300},{"d":"2023-08-29","o":131.56,"h":133.87,"l":130.62,"c":133.41,"v":269400},{"d":"2023-08-30","o":132.98,"h":134.73,"l":132.32,"c":133.83,"v":179200},{"d":"2023-08-31","o":134.27,"h":134.79,"l":133.36,"c":134.01,"v":179400},{"d":"2023-09-01","o":135.36,"h":136.12,"l":134.87,"c":135.82,"v":190900},{"d":"2023-09-05","o":134.74,"h":135.83,"l":132.76,"c":134.92,"v":234200},{"d":"2023-09-06","o":134.67,"h":135.28,"l":132.07,"c":132.2,"v":158900},{"d":"2023-09-07","o":130.99,"h":131.6,"l":129.31,"c":129.58,"v":296700},{"d":"2023-09-08","o":129.62,"h":132.28,"l":129.08,"c":132.2,"v":212700},{"d":"2023-09-11","o":132.94,"h":134.04,"l":131.9,"c":132.09,"v":170100},{"d":"2023-09-12","o":131.92,"h":134.29,"l":131.68,"c":133.41,"v":159900},{"d":"2023-09-13","o":134.38,"h":134.38,"l":131.54,"c":133.87,"v":232800},{"d":"2023-09-14","o":134.83,"h":135.22,"l":133.19,"c":133.97,"v":226500},{"d":"2023-09-15","o":133.44,"h":135.52,"l":133.16,"c":134.59,"v":701600},{"d":"2023-09-18","o":135.54,"h":135.54,"l":132.81,"c":134.91,"v":198200},{"d":"2023-09-19","o":134.97,"h":135.88,"l":134.88,"c":135.03,"v":165200},{"d":"2023-09-20","o":135.46,"h":137,"l":134.64,"c":134.77,"v":239600},{"d":"2023-09-21","o":134.11,"h":134.49,"l":132.26,"c":133.22,"v":190100},{"d":"2023-09-22","o":133.42,"h":134.5,"l":132.26,"c":132.4,"v":157500},{"d":"2023-09-25","o":131.26,"h":132.94,"l":131.26,"c":132.86,"v":158600},{"d":"2023-09-26","o":131.85,"h":132.78,"l":131.53,"c":131.73,"v":303000},{"d":"2023-09-27","o":132.27,"h":132.75,"l":131.12,"c":132.03,"v":220700},{"d":"2023-09-28","o":132.1,"h":134.46,"l":131.33,"c":132.2,"v":536700},{"d":"2023-09-29","o":133.15,"h":134.21,"l":130.27,"c":130.34,"v":319400},{"d":"2023-10-02","o":130.33,"h":131.81,"l":129.67,"c":131.09,"v":243500},{"d":"2023-10-03","o":129.8,"h":130.28,"l":126.59,"c":127.06,"v":341800},{"d":"2023-10-04","o":127.32,"h":127.7,"l":125.95,"c":127.44,"v":255300},{"d":"2023-10-05","o":127.04,"h":129.33,"l":127.04,"c":129.18,"v":178900},{"d":"2023-10-06","o":128.61,"h":131.95,"l":128.61,"c":130.62,"v":410700},{"d":"2023-10-09","o":129.98,"h":130.89,"l":128.97,"c":129.89,"v":159500},{"d":"2023-10-10","o":130.36,"h":131.6,"l":130.25,"c":130.58,"v":197700},{"d":"2023-10-11","o":130.91,"h":132.01,"l":130.6,"c":131.02,"v":258800},{"d":"2023-10-12","o":131.73,"h":131.73,"l":126.48,"c":127.59,"v":247800},{"d":"2023-10-13","o":127.84,"h":129.01,"l":124.69,"c":125.32,"v":192600},{"d":"2023-10-16","o":126.72,"h":129.11,"l":126.72,"c":127.68,"v":239800},{"d":"2023-10-17","o":127.2,"h":131.37,"l":127.2,"c":130.46,"v":277100},{"d":"2023-10-18","o":129.13,"h":129.13,"l":126.6,"c":126.92,"v":136300},{"d":"2023-10-19","o":126.93,"h":127.65,"l":124.88,"c":125.19,"v":225100},{"d":"2023-10-20","o":125.84,"h":126.35,"l":123.75,"c":123.85,"v":215900},{"d":"2023-10-23","o":122.92,"h":124.59,"l":122.29,"c":122.83,"v":174600},{"d":"2023-10-24","o":123.54,"h":124.74,"l":122.96,"c":123.26,"v":161800},{"d":"2023-10-25","o":122.41,"h":122.43,"l":120.22,"c":121.54,"v":143300},{"d":"2023-10-26","o":121.9,"h":124.12,"l":121.9,"c":123.08,"v":166400},{"d":"2023-10-27","o":123.97,"h":123.97,"l":121.57,"c":122.59,"v":180600},{"d":"2023-10-30","o":123.63,"h":123.63,"l":122.36,"c":122.92,"v":186400},{"d":"2023-10-31","o":123.27,"h":123.83,"l":122.14,"c":122.76,"v":157800},{"d":"2023-11-01","o":123.55,"h":123.6,"l":121.56,"c":123.26,"v":260800},{"d":"2023-11-02","o":124.53,"h":125,"l":123.65,"c":124.9,"v":552900},{"d":"2023-11-03","o":127.06,"h":129.16,"l":126.44,"c":127.98,"v":312100},{"d":"2023-11-06","o":137.64,"h":137.95,"l":130.11,"c":130.51,"v":433800},{"d":"2023-11-07","o":130.39,"h":131.97,"l":129.78,"c":130.15,"v":289400},{"d":"2023-11-08","o":130.02,"h":131.89,"l":130.02,"c":130.37,"v":275800},{"d":"2023-11-09","o":131.07,"h":132.25,"l":129.57,"c":129.7,"v":259500},{"d":"2023-11-10","o":129.77,"h":132.51,"l":129.77,"c":132.43,"v":304900},{"d":"2023-11-13","o":131.44,"h":131.75,"l":129.99,"c":130.56,"v":173500},{"d":"2023-11-14","o":133.46,"h":136.75,"l":133.25,"c":134.68,"v":377700},{"d":"2023-11-15","o":134.27,"h":135.64,"l":133.96,"c":134.92,"v":563700},{"d":"2023-11-16","o":134.89,"h":135.42,"l":134.11,"c":134.46,"v":538000},{"d":"2023-11-17","o":135.66,"h":136.64,"l":134.56,"c":136.48,"v":156900},{"d":"2023-11-20","o":136.17,"h":136.17,"l":134.2,"c":134.35,"v":234200},{"d":"2023-11-21","o":133.65,"h":133.7,"l":132.05,"c":132.1,"v":241100},{"d":"2023-11-22","o":132.83,"h":133.94,"l":132.25,"c":133.2,"v":149600},{"d":"2023-11-24","o":132.81,"h":134.16,"l":132.37,"c":133.85,"v":80500},{"d":"2023-11-27","o":133.08,"h":133.26,"l":131.34,"c":132.31,"v":225900},{"d":"2023-11-28","o":132.55,"h":133.04,"l":131.81,"c":132.12,"v":189300},{"d":"2023-11-29","o":132.54,"h":134.34,"l":132.25,"c":133.62,"v":290600},{"d":"2023-11-30","o":134.65,"h":138.07,"l":134.61,"c":135.55,"v":498900},{"d":"2023-12-01","o":135.27,"h":137.03,"l":135.27,"c":136.81,"v":531800},{"d":"2023-12-04","o":136.75,"h":138.16,"l":136.56,"c":137.8,"v":159500},{"d":"2023-12-05","o":137.16,"h":137.16,"l":135.74,"c":135.82,"v":181200},{"d":"2023-12-06","o":136.32,"h":138.26,"l":136.27,"c":136.58,"v":167400},{"d":"2023-12-07","o":137.22,"h":138.04,"l":135.22,"c":136.37,"v":190000},{"d":"2023-12-08","o":136.64,"h":139.16,"l":136.64,"c":138.9,"v":232400},{"d":"2023-12-11","o":138.85,"h":140.22,"l":138.85,"c":139.28,"v":128100},{"d":"2023-12-12","o":139.41,"h":141.79,"l":139.23,"c":141.53,"v":211100},{"d":"2023-12-13","o":141.41,"h":144.4,"l":140.6,"c":143.98,"v":245200},{"d":"2023-12-14","o":146.24,"h":156.38,"l":146.16,"c":153.44,"v":571100},{"d":"2023-12-15","o":153.1,"h":153.62,"l":149.08,"c":150.36,"v":853400},{"d":"2023-12-18","o":151.24,"h":153.45,"l":149.54,"c":150.55,"v":198000},{"d":"2023-12-19","o":150.6,"h":153,"l":149.52,"c":152.9,"v":260800},{"d":"2023-12-20","o":153,"h":154.13,"l":149.07,"c":149.09,"v":176400},{"d":"2023-12-21","o":150.13,"h":151.78,"l":149.43,"c":151.49,"v":157400},{"d":"2023-12-22","o":151.85,"h":152.45,"l":150.83,"c":151.42,"v":127600},{"d":"2023-12-26","o":151.42,"h":152.32,"l":151.26,"c":151.77,"v":119200},{"d":"2023-12-27","o":152.64,"h":152.9,"l":151.71,"c":152.37,"v":134000},{"d":"2023-12-28","o":152.45,"h":153.2,"l":151.98,"c":152.65,"v":143300},{"d":"2023-12-29","o":152.09,"h":153.73,"l":151.01,"c":151.42,"v":177200},{"d":"2024-01-02","o":149.92,"h":150.96,"l":148.63,"c":149.84,"v":181500},{"d":"2024-01-03","o":148.8,"h":149,"l":146.07,"c":146.42,"v":203400},{"d":"2024-01-04","o":147.73,"h":149.76,"l":146.86,"c":148.12,"v":283900},{"d":"2024-01-05","o":147.27,"h":150.34,"l":147.27,"c":149.41,"v":372200},{"d":"2024-01-08","o":149.25,"h":152.54,"l":149.25,"c":151.56,"v":149800},{"d":"2024-01-09","o":150.27,"h":151.12,"l":147.84,"c":148.7,"v":175100},{"d":"2024-01-10","o":148.58,"h":148.98,"l":147.77,"c":148.33,"v":151600},{"d":"2024-01-11","o":148.71,"h":149.48,"l":147.45,"c":147.76,"v":171100},{"d":"2024-01-12","o":149.33,"h":150.08,"l":147.28,"c":147.83,"v":196600},{"d":"2024-01-16","o":146.82,"h":147.98,"l":145.36,"c":147.94,"v":245300},{"d":"2024-01-17","o":146.16,"h":149.21,"l":146.16,"c":148.89,"v":281100},{"d":"2024-01-18","o":150.17,"h":150.59,"l":148.24,"c":149.98,"v":205100},{"d":"2024-01-19","o":151.46,"h":153.34,"l":149.98,"c":153.14,"v":164400},{"d":"2024-01-22","o":153.69,"h":155.51,"l":152.6,"c":153.25,"v":261400},{"d":"2024-01-23","o":153.41,"h":153.41,"l":150.08,"c":150.41,"v":241100},{"d":"2024-01-24","o":152.14,"h":152.75,"l":149.71,"c":149.9,"v":224600},{"d":"2024-01-25","o":150.57,"h":151.27,"l":149.55,"c":151.09,"v":141900},{"d":"2024-01-26","o":151.43,"h":152.45,"l":151.16,"c":151.72,"v":126200},{"d":"2024-01-29","o":151.76,"h":152.34,"l":150.45,"c":151.79,"v":137200},{"d":"2024-01-30","o":151.15,"h":152.35,"l":151.03,"c":151.24,"v":130800},{"d":"2024-01-31","o":150.44,"h":151.67,"l":148.66,"c":148.84,"v":320200},{"d":"2024-02-01","o":149.37,"h":151.29,"l":147.7,"c":151.27,"v":321900},{"d":"2024-02-02","o":150.63,"h":151.07,"l":149.18,"c":149.66,"v":404000},{"d":"2024-02-05","o":154.39,"h":159.49,"l":153.32,"c":156.91,"v":530500},{"d":"2024-02-06","o":156.49,"h":157.13,"l":152.96,"c":154.11,"v":315500},{"d":"2024-02-07","o":154.68,"h":155.98,"l":152.59,"c":154.31,"v":247600},{"d":"2024-02-08","o":153.86,"h":155.39,"l":152.14,"c":154.3,"v":395500},{"d":"2024-02-09","o":154.58,"h":156.3,"l":153.57,"c":155.89,"v":186200},{"d":"2024-02-12","o":156.04,"h":159.15,"l":155.48,"c":157.13,"v":193700},{"d":"2024-02-13","o":153.91,"h":155.26,"l":152.62,"c":153.99,"v":260100},{"d":"2024-02-14","o":155.2,"h":155.43,"l":153.26,"c":154.98,"v":231700},{"d":"2024-02-15","o":156.24,"h":157.79,"l":156.24,"c":156.81,"v":166700},{"d":"2024-02-16","o":156.3,"h":157.93,"l":155.71,"c":156.72,"v":158700},{"d":"2024-02-20","o":155.15,"h":157.39,"l":155.15,"c":156.14,"v":308200},{"d":"2024-02-21","o":156.57,"h":156.57,"l":155.28,"c":156.22,"v":142900},{"d":"2024-02-22","o":157.52,"h":158.03,"l":157.11,"c":157.73,"v":104100},{"d":"2024-02-23","o":158.34,"h":159.65,"l":157.65,"c":157.66,"v":183300},{"d":"2024-02-26","o":157.17,"h":158.7,"l":156.6,"c":156.68,"v":106500},{"d":"2024-02-27","o":157.15,"h":157.48,"l":156.17,"c":156.89,"v":152600},{"d":"2024-02-28","o":156.53,"h":158.32,"l":156.29,"c":156.43,"v":132800},{"d":"2024-02-29","o":157.08,"h":157.27,"l":155.47,"c":156.31,"v":361600},{"d":"2024-03-01","o":156.74,"h":157.7,"l":155.2,"c":157.24,"v":172200},{"d":"2024-03-04","o":157.64,"h":162.07,"l":156.85,"c":159.41,"v":183900},{"d":"2024-03-05","o":158.95,"h":160,"l":157.2,"c":158.58,"v":137700},{"d":"2024-03-06","o":160.04,"h":160.04,"l":158.08,"c":159,"v":123600},{"d":"2024-03-07","o":159.64,"h":160.65,"l":159.42,"c":160.13,"v":104800},{"d":"2024-03-08","o":160.87,"h":161.95,"l":158.92,"c":159.1,"v":123300},{"d":"2024-03-11","o":158.8,"h":159.57,"l":158,"c":158.76,"v":150700},{"d":"2024-03-12","o":159.1,"h":159.71,"l":157.09,"c":158.03,"v":162900},{"d":"2024-03-13","o":157.74,"h":161.15,"l":157.74,"c":161.02,"v":231200},{"d":"2024-03-14","o":160.73,"h":161.3,"l":158.71,"c":160.91,"v":321700},{"d":"2024-03-15","o":159.91,"h":162.62,"l":159.91,"c":161.04,"v":379500},{"d":"2024-03-18","o":161,"h":162.29,"l":160.13,"c":161.26,"v":236500},{"d":"2024-03-19","o":161.68,"h":162.93,"l":160.74,"c":161.94,"v":231300},{"d":"2024-03-20","o":161.15,"h":163.72,"l":161.15,"c":162.17,"v":487600},{"d":"2024-03-21","o":163,"h":165.09,"l":163,"c":163.72,"v":295000},{"d":"2024-03-22","o":164.19,"h":164.19,"l":162.64,"c":163.73,"v":197700},{"d":"2024-03-25","o":163.75,"h":164.98,"l":163.33,"c":163.48,"v":171300},{"d":"2024-03-26","o":164.18,"h":165.03,"l":163.27,"c":163.58,"v":173100},{"d":"2024-03-27","o":164.69,"h":166.43,"l":164.03,"c":166.36,"v":226800},{"d":"2024-03-28","o":166.82,"h":167.9,"l":166.3,"c":167.47,"v":234200},{"d":"2024-04-01","o":167.3,"h":167.3,"l":165.03,"c":165.89,"v":292800},{"d":"2024-04-02","o":165.91,"h":165.91,"l":163.56,"c":164.38,"v":286800},{"d":"2024-04-03","o":164.07,"h":166.73,"l":164.07,"c":166.29,"v":235000},{"d":"2024-04-04","o":167.99,"h":168.63,"l":163.8,"c":163.89,"v":208100},{"d":"2024-04-05","o":163.35,"h":166.27,"l":163.19,"c":165.88,"v":298000},{"d":"2024-04-08","o":166.78,"h":168.53,"l":166.73,"c":168.31,"v":213400},{"d":"2024-04-09","o":169.62,"h":169.65,"l":166.83,"c":169.52,"v":219400},{"d":"2024-04-10","o":167.22,"h":168.76,"l":165.94,"c":166.74,"v":209900},{"d":"2024-04-11","o":166.92,"h":167.24,"l":165,"c":166.17,"v":189700},{"d":"2024-04-12","o":165.54,"h":165.87,"l":161.2,"c":162.17,"v":331200},{"d":"2024-04-15","o":163.21,"h":164.68,"l":160.24,"c":161.08,"v":273200},{"d":"2024-04-16","o":160.16,"h":160.85,"l":158.62,"c":159.98,"v":302600},{"d":"2024-04-17","o":160.95,"h":161.76,"l":158.89,"c":158.91,"v":252000},{"d":"2024-04-18","o":159.72,"h":160.17,"l":157.91,"c":158.19,"v":258700},{"d":"2024-04-19","o":158.6,"h":159.62,"l":157.05,"c":158.5,"v":399700},{"d":"2024-04-22","o":159.6,"h":162.56,"l":158.2,"c":161.63,"v":282500},{"d":"2024-04-23","o":161.72,"h":163.35,"l":160.88,"c":161.47,"v":233500},{"d":"2024-04-24","o":160.91,"h":162.71,"l":160.91,"c":162.07,"v":218500},{"d":"2024-04-25","o":160.45,"h":160.45,"l":156.99,"c":159.58,"v":188300},{"d":"2024-04-26","o":159.36,"h":161.47,"l":159.36,"c":160.2,"v":134500},{"d":"2024-04-29","o":160.41,"h":161.73,"l":158.24,"c":158.92,"v":258700},{"d":"2024-04-30","o":157.82,"h":158.73,"l":156,"c":156.1,"v":184500},{"d":"2024-05-01","o":155.73,"h":160.86,"l":155.73,"c":158.64,"v":489900},{"d":"2024-05-02","o":159.57,"h":160.65,"l":157.95,"c":160.65,"v":232500},{"d":"2024-05-03","o":162.19,"h":163.21,"l":159.65,"c":160.35,"v":341400},{"d":"2024-05-06","o":157.88,"h":161.16,"l":155,"c":157.23,"v":1143400},{"d":"2024-05-07","o":154.29,"h":158.97,"l":154.29,"c":155.56,"v":510400},{"d":"2024-05-08","o":155.06,"h":159.28,"l":155.06,"c":156.77,"v":523000},{"d":"2024-05-09","o":157.27,"h":158.66,"l":156.89,"c":157.23,"v":192400},{"d":"2024-05-10","o":158,"h":158.12,"l":156.82,"c":157.67,"v":158000},{"d":"2024-05-13","o":158.2,"h":158.7,"l":156.13,"c":156.63,"v":214300},{"d":"2024-05-14","o":157.76,"h":159.14,"l":157.19,"c":159.02,"v":225700},{"d":"2024-05-15","o":160.35,"h":161.27,"l":159.72,"c":160.48,"v":206700},{"d":"2024-05-16","o":159.88,"h":161,"l":158.96,"c":158.97,"v":176800},{"d":"2024-05-17","o":159.66,"h":159.9,"l":157.8,"c":159.34,"v":183200},{"d":"2024-05-20","o":159.5,"h":159.73,"l":157.13,"c":157.28,"v":138400},{"d":"2024-05-21","o":157.03,"h":159.31,"l":156.9,"c":159.16,"v":245000},{"d":"2024-05-22","o":158.83,"h":159.56,"l":157.26,"c":158.35,"v":155500},{"d":"2024-05-23","o":158.96,"h":160.28,"l":156.92,"c":157.14,"v":179400},{"d":"2024-05-24","o":158,"h":160.93,"l":157.41,"c":160.47,"v":157100},{"d":"2024-05-28","o":160.67,"h":160.99,"l":158.72,"c":159.94,"v":378800},{"d":"2024-05-29","o":158.27,"h":158.74,"l":157.38,"c":158.45,"v":198900},{"d":"2024-05-30","o":159.2,"h":160.62,"l":158.17,"c":160.57,"v":182500},{"d":"2024-05-31","o":160.63,"h":162.78,"l":160.5,"c":162.6,"v":310800},{"d":"2024-06-03","o":163.25,"h":163.25,"l":160.99,"c":162.16,"v":239300},{"d":"2024-06-04","o":161.06,"h":162.96,"l":158.64,"c":159.43,"v":190400},{"d":"2024-06-05","o":159.81,"h":159.81,"l":157.56,"c":158.43,"v":312400},{"d":"2024-06-06","o":158.8,"h":158.8,"l":156.06,"c":156.51,"v":265800},{"d":"2024-06-07","o":155.83,"h":157.01,"l":155.44,"c":155.63,"v":187300},{"d":"2024-06-10","o":154.47,"h":155.54,"l":153.99,"c":155.14,"v":260800},{"d":"2024-06-11","o":154.57,"h":154.85,"l":152.98,"c":153.89,"v":211900},{"d":"2024-06-12","o":156.68,"h":158.98,"l":154.67,"c":155.28,"v":215400},{"d":"2024-06-13","o":154.48,"h":154.48,"l":151.74,"c":152.01,"v":281100},{"d":"2024-06-14","o":150.13,"h":150.53,"l":147.6,"c":148.4,"v":397400},{"d":"2024-06-17","o":148.73,"h":152.02,"l":147.13,"c":151.73,"v":579400},{"d":"2024-06-18","o":152.07,"h":153.5,"l":151.58,"c":153.03,"v":297700},{"d":"2024-06-20","o":152.91,"h":155.84,"l":152.89,"c":155.19,"v":295900},{"d":"2024-06-21","o":155.36,"h":157.51,"l":154.52,"c":156.93,"v":1269100},{"d":"2024-06-24","o":157.7,"h":161.05,"l":157.37,"c":159.65,"v":272300},{"d":"2024-06-25","o":159.04,"h":160.64,"l":157.84,"c":159.95,"v":346800},{"d":"2024-06-26","o":158.7,"h":158.71,"l":156.79,"c":156.99,"v":361400},{"d":"2024-06-27","o":157.13,"h":157.31,"l":155.01,"c":155.64,"v":270900},{"d":"2024-06-28","o":156.48,"h":157.23,"l":154.95,"c":156.23,"v":628100},{"d":"2024-07-01","o":156.49,"h":158.21,"l":154.82,"c":154.99,"v":290000},{"d":"2024-07-02","o":156.44,"h":158.24,"l":154.38,"c":158.01,"v":334300},{"d":"2024-07-03","o":157.99,"h":158.97,"l":156.58,"c":156.71,"v":255800},{"d":"2024-07-05","o":156.56,"h":156.91,"l":154.13,"c":154.78,"v":420800},{"d":"2024-07-08","o":156.27,"h":156.85,"l":154.59,"c":154.85,"v":224600},{"d":"2024-07-09","o":153.38,"h":156.73,"l":152.37,"c":154.72,"v":315500},{"d":"2024-07-10","o":155.11,"h":159.71,"l":155.11,"c":159.54,"v":317400},{"d":"2024-07-11","o":161.02,"h":165.35,"l":159.35,"c":165.07,"v":308800},{"d":"2024-07-12","o":165.43,"h":168.66,"l":164.52,"c":166.89,"v":312200},{"d":"2024-07-15","o":167.23,"h":169.89,"l":166.89,"c":168.35,"v":176200},{"d":"2024-07-16","o":168.68,"h":172.27,"l":168.59,"c":171.86,"v":242000},{"d":"2024-07-17","o":171.48,"h":172.75,"l":170.28,"c":172.52,"v":211000},{"d":"2024-07-18","o":171.99,"h":174.74,"l":169.36,"c":169.48,"v":311500},{"d":"2024-07-19","o":168.98,"h":169.58,"l":167.48,"c":167.94,"v":181700},{"d":"2024-07-22","o":169.03,"h":171.41,"l":167.34,"c":171.31,"v":209400},{"d":"2024-07-23","o":170.76,"h":172.7,"l":170.55,"c":171.68,"v":200700},{"d":"2024-07-24","o":170.39,"h":172.55,"l":168.79,"c":169.27,"v":315000},{"d":"2024-07-25","o":168.92,"h":175.77,"l":168.92,"c":173.8,"v":222600},{"d":"2024-07-26","o":174.1,"h":177.49,"l":173.63,"c":177.02,"v":349100},{"d":"2024-07-29","o":177,"h":187.29,"l":175.76,"c":183.9,"v":608500},{"d":"2024-07-30","o":184.54,"h":185.6,"l":182,"c":184.82,"v":414500},{"d":"2024-07-31","o":185.94,"h":189.81,"l":183.15,"c":185.62,"v":326600},{"d":"2024-08-01","o":185.7,"h":185.71,"l":177.58,"c":178.92,"v":185900},{"d":"2024-08-02","o":176.07,"h":176.07,"l":168.97,"c":169.55,"v":216100},{"d":"2024-08-05","o":161.08,"h":164.16,"l":158.59,"c":160.79,"v":290500},{"d":"2024-08-06","o":161.27,"h":164.67,"l":160.21,"c":161.21,"v":178600},{"d":"2024-08-07","o":163.86,"h":165.73,"l":159.82,"c":159.91,"v":202200},{"d":"2024-08-08","o":161.53,"h":163.8,"l":160.91,"c":163.5,"v":234800},{"d":"2024-08-09","o":163.32,"h":165.63,"l":162.21,"c":165.05,"v":190200},{"d":"2024-08-12","o":165.07,"h":165.19,"l":163,"c":164.15,"v":177900},{"d":"2024-08-13","o":165.58,"h":168.08,"l":165.17,"c":167.37,"v":139200},{"d":"2024-08-14","o":168.25,"h":168.25,"l":166.23,"c":167.54,"v":176400},{"d":"2024-08-15","o":170.57,"h":172.33,"l":169.45,"c":171.98,"v":188200},{"d":"2024-08-16","o":171.32,"h":173.62,"l":171.32,"c":172.25,"v":245300},{"d":"2024-08-19","o":172.53,"h":173.93,"l":171.19,"c":172,"v":120400},{"d":"2024-08-20","o":171.77,"h":171.96,"l":169.2,"c":170.19,"v":180600},{"d":"2024-08-21","o":170.67,"h":172.67,"l":168.42,"c":172.35,"v":267900},{"d":"2024-08-22","o":172.78,"h":173.47,"l":170.99,"c":172.69,"v":131300},{"d":"2024-08-23","o":174.41,"h":176.87,"l":172.9,"c":173.85,"v":138400},{"d":"2024-08-26","o":175.47,"h":175.54,"l":172.23,"c":173.43,"v":130000},{"d":"2024-08-27","o":172.44,"h":174.16,"l":172.18,"c":173.11,"v":117200},{"d":"2024-08-28","o":172.15,"h":173.76,"l":171.2,"c":171.21,"v":147000},{"d":"2024-08-29","o":172.52,"h":174.79,"l":171.32,"c":173.35,"v":117600},{"d":"2024-08-30","o":174.08,"h":174.08,"l":171,"c":173.83,"v":191800},{"d":"2024-09-03","o":171.86,"h":172.56,"l":169.47,"c":170.68,"v":143200},{"d":"2024-09-04","o":170.04,"h":172,"l":168.58,"c":169.43,"v":109500},{"d":"2024-09-05","o":170.26,"h":170.29,"l":166.88,"c":168.16,"v":141000},{"d":"2024-09-06","o":168.02,"h":169.5,"l":163.45,"c":163.9,"v":130300},{"d":"2024-09-09","o":164.89,"h":167.54,"l":163.81,"c":165.29,"v":160600},{"d":"2024-09-10","o":165.31,"h":165.37,"l":162.25,"c":164.77,"v":128000},{"d":"2024-09-11","o":163.78,"h":165.11,"l":159.88,"c":165.02,"v":231600},{"d":"2024-09-12","o":165.65,"h":167.89,"l":164.51,"c":167.08,"v":118300},{"d":"2024-09-13","o":167.97,"h":170.11,"l":167.97,"c":169.26,"v":133800},{"d":"2024-09-16","o":169.92,"h":174.54,"l":168.55,"c":173.82,"v":249500},{"d":"2024-09-17","o":175.7,"h":176.37,"l":172.75,"c":175.86,"v":178700},{"d":"2024-09-18","o":176.23,"h":178.46,"l":174.5,"c":175.76,"v":236300},{"d":"2024-09-19","o":179.05,"h":180.15,"l":177.89,"c":179.74,"v":211900},{"d":"2024-09-20","o":179.28,"h":179.28,"l":176.84,"c":178.24,"v":782700},{"d":"2024-09-23","o":179.31,"h":180.96,"l":177.75,"c":178.05,"v":155000},{"d":"2024-09-24","o":178.21,"h":179.7,"l":177.61,"c":178.17,"v":215600},{"d":"2024-09-25","o":178.44,"h":178.85,"l":174.95,"c":175.13,"v":134300},{"d":"2024-09-26","o":176.84,"h":178.16,"l":175.86,"c":176.84,"v":184100},{"d":"2024-09-27","o":177.59,"h":179.5,"l":176.16,"c":176.28,"v":126600},{"d":"2024-09-30","o":175.8,"h":178.04,"l":174.97,"c":177.8,"v":164800},{"d":"2024-10-01","o":177.19,"h":177.19,"l":173.98,"c":175.77,"v":119300},{"d":"2024-10-02","o":175.57,"h":180.38,"l":175.38,"c":180.25,"v":170300},{"d":"2024-10-03","o":178.75,"h":178.93,"l":176.84,"c":178.47,"v":123600},{"d":"2024-10-04","o":180.82,"h":182.15,"l":179.07,"c":181.18,"v":160100},{"d":"2024-10-07","o":181.64,"h":181.95,"l":178.63,"c":179.38,"v":113700},{"d":"2024-10-08","o":179.98,"h":180.2,"l":177.52,"c":177.72,"v":94600},{"d":"2024-10-09","o":177.77,"h":186.63,"l":177.77,"c":185.52,"v":269400},{"d":"2024-10-10","o":184.8,"h":186.25,"l":182.8,"c":186.24,"v":179600},{"d":"2024-10-11","o":186.99,"h":189.83,"l":186.69,"c":188,"v":112000},{"d":"2024-10-14","o":188.33,"h":190.11,"l":188.33,"c":190,"v":127600},{"d":"2024-10-15","o":190.28,"h":192.87,"l":188.58,"c":190.92,"v":142600},{"d":"2024-10-16","o":192.17,"h":194.28,"l":192.17,"c":192.86,"v":158600},{"d":"2024-10-17","o":193.42,"h":196.28,"l":191.75,"c":196.21,"v":183700},{"d":"2024-10-18","o":195.55,"h":196.69,"l":193.97,"c":194.62,"v":142000},{"d":"2024-10-21","o":194.07,"h":194.25,"l":190.66,"c":191.77,"v":175100},{"d":"2024-10-22","o":190.31,"h":193.18,"l":190.31,"c":192.48,"v":163000},{"d":"2024-10-23","o":191.9,"h":192.12,"l":186.09,"c":188.22,"v":140000},{"d":"2024-10-24","o":189.42,"h":191.01,"l":188.5,"c":190.07,"v":200800},{"d":"2024-10-25","o":191.92,"h":193.13,"l":189.98,"c":191.35,"v":158000},{"d":"2024-10-28","o":193,"h":195.55,"l":191.9,"c":194.81,"v":128400},{"d":"2024-10-29","o":192.85,"h":196.17,"l":192.55,"c":195.55,"v":154600},{"d":"2024-10-30","o":195.54,"h":199.52,"l":195.33,"c":196.32,"v":177800},{"d":"2024-10-31","o":196.62,"h":197.12,"l":192.78,"c":193.9,"v":151400},{"d":"2024-11-01","o":195.11,"h":196.89,"l":193.18,"c":193.81,"v":299400},{"d":"2024-11-04","o":184.05,"h":191,"l":173.58,"c":177.06,"v":503300},{"d":"2024-11-05","o":174.25,"h":179.55,"l":174.25,"c":177.76,"v":423800},{"d":"2024-11-06","o":187.13,"h":189.9,"l":184.88,"c":186.2,"v":351700},{"d":"2024-11-07","o":185.95,"h":186,"l":182.93,"c":183.17,"v":134500},{"d":"2024-11-08","o":183.44,"h":185.46,"l":181.44,"c":184.95,"v":173800},{"d":"2024-11-11","o":186.24,"h":187.63,"l":185.22,"c":186.95,"v":114200},{"d":"2024-11-12","o":187.1,"h":187.1,"l":183.87,"c":184.05,"v":146800},{"d":"2024-11-13","o":185.34,"h":187.31,"l":183.54,"c":186.83,"v":254300},{"d":"2024-11-14","o":187.27,"h":188.87,"l":185.29,"c":187.2,"v":175000},{"d":"2024-11-15","o":186.97,"h":187.16,"l":183.82,"c":186.42,"v":177900},{"d":"2024-11-18","o":185.31,"h":187.57,"l":184.39,"c":185.14,"v":151600},{"d":"2024-11-19","o":182.63,"h":184.53,"l":182.04,"c":183.11,"v":163900},{"d":"2024-11-20","o":183.57,"h":185.53,"l":181.73,"c":185.36,"v":144300},{"d":"2024-11-21","o":186.48,"h":188.44,"l":185.66,"c":186.59,"v":141400},{"d":"2024-11-22","o":186.2,"h":190,"l":186.2,"c":187.6,"v":161400},{"d":"2024-11-25","o":189.43,"h":193.1,"l":189.09,"c":189.19,"v":323900},{"d":"2024-11-26","o":189.02,"h":189.78,"l":187.31,"c":189.25,"v":141300},{"d":"2024-11-27","o":188.89,"h":191.13,"l":187.25,"c":188.46,"v":109900},{"d":"2024-11-29","o":189.38,"h":189.52,"l":186.98,"c":187.54,"v":83300},{"d":"2024-12-02","o":187.03,"h":187.03,"l":184.94,"c":185.41,"v":160700},{"d":"2024-12-03","o":186.2,"h":186.28,"l":184.26,"c":184.61,"v":142900},{"d":"2024-12-04","o":185.51,"h":187.27,"l":184.5,"c":186.06,"v":147500},{"d":"2024-12-05","o":185.26,"h":186.63,"l":184.44,"c":185.11,"v":233200},{"d":"2024-12-06","o":185.53,"h":186.72,"l":183.71,"c":184.42,"v":129300},{"d":"2024-12-09","o":185.12,"h":188.17,"l":184.44,"c":184.72,"v":165200},{"d":"2024-12-10","o":184.63,"h":186.08,"l":183.1,"c":185.36,"v":197700},{"d":"2024-12-11","o":187.23,"h":190.1,"l":185.84,"c":188.79,"v":234500},{"d":"2024-12-12","o":189.12,"h":190.37,"l":188.53,"c":188.85,"v":196600},{"d":"2024-12-13","o":188.69,"h":188.99,"l":185.67,"c":186.59,"v":209800},{"d":"2024-12-16","o":186.74,"h":189.01,"l":186.22,"c":188.48,"v":183800},{"d":"2024-12-17","o":187.06,"h":187.06,"l":184.85,"c":186.67,"v":192500},{"d":"2024-12-18","o":186.98,"h":188.38,"l":178.33,"c":178.49,"v":255900},{"d":"2024-12-19","o":180.11,"h":182.27,"l":178.32,"c":179.54,"v":277400},{"d":"2024-12-20","o":179.21,"h":184.57,"l":179.21,"c":182.53,"v":794900},{"d":"2024-12-23","o":181.56,"h":185.52,"l":181.56,"c":184.64,"v":275700},{"d":"2024-12-24","o":184.34,"h":187.64,"l":184.29,"c":187.49,"v":87300},{"d":"2024-12-26","o":186.58,"h":189.88,"l":186.01,"c":189.47,"v":135300},{"d":"2024-12-27","o":188.02,"h":189.59,"l":185.63,"c":187.64,"v":209800},{"d":"2024-12-30","o":185.83,"h":187.64,"l":184.2,"c":185.25,"v":150400},{"d":"2024-12-31","o":186.08,"h":186.89,"l":184.64,"c":184.92,"v":137700},{"d":"2025-01-02","o":185.9,"h":188.78,"l":185.34,"c":186.9,"v":134200},{"d":"2025-01-03","o":187.35,"h":189.24,"l":185.93,"c":188.55,"v":233100},{"d":"2025-01-06","o":187.83,"h":188.96,"l":183.41,"c":184.2,"v":311100},{"d":"2025-01-07","o":184.17,"h":184.24,"l":179.35,"c":180.49,"v":199800},{"d":"2025-01-08","o":179.45,"h":181,"l":178.4,"c":180.78,"v":175500},{"d":"2025-01-10","o":178.06,"h":178.06,"l":174,"c":176.87,"v":260500},{"d":"2025-01-13","o":174.53,"h":179.45,"l":173.64,"c":178.45,"v":281200},{"d":"2025-01-14","o":179.92,"h":182.05,"l":179.16,"c":182.01,"v":188100},{"d":"2025-01-15","o":186.85,"h":187.47,"l":183.3,"c":186.88,"v":219900},{"d":"2025-01-16","o":187.17,"h":187.17,"l":184.39,"c":185.67,"v":133900},{"d":"2025-01-17","o":186.82,"h":188.63,"l":186.74,"c":187,"v":149000},{"d":"2025-01-21","o":189.18,"h":189.18,"l":187.44,"c":188.73,"v":254700},{"d":"2025-01-22","o":188.25,"h":188.25,"l":185.62,"c":186.88,"v":187800},{"d":"2025-01-23","o":187.17,"h":187.4,"l":186,"c":186.2,"v":172700},{"d":"2025-01-24","o":185.94,"h":188.04,"l":184.82,"c":186.69,"v":146600},{"d":"2025-01-27","o":185.75,"h":187.78,"l":183.1,"c":185.73,"v":160400},{"d":"2025-01-28","o":186.28,"h":189.89,"l":186.28,"c":189.51,"v":144000},{"d":"2025-01-29","o":188.64,"h":190.53,"l":186.94,"c":187.61,"v":129600},{"d":"2025-01-30","o":190.35,"h":191.13,"l":188.84,"c":189.71,"v":99100},{"d":"2025-01-31","o":190.04,"h":190.04,"l":187.06,"c":187.94,"v":160700},{"d":"2025-02-03","o":183.54,"h":186.22,"l":182.47,"c":183.73,"v":221700},{"d":"2025-02-04","o":182.76,"h":183.35,"l":180.72,"c":181.88,"v":232000},{"d":"2025-02-05","o":181.7,"h":183.8,"l":180.91,"c":182.42,"v":247300},{"d":"2025-02-06","o":183.75,"h":185.52,"l":176.04,"c":182.74,"v":301800},{"d":"2025-02-07","o":182.91,"h":182.93,"l":178.59,"c":178.6,"v":196900},{"d":"2025-02-10","o":179.08,"h":179.35,"l":175.01,"c":175.89,"v":250700},{"d":"2025-02-11","o":175.14,"h":176.01,"l":172.69,"c":172.97,"v":169400},{"d":"2025-02-12","o":170.56,"h":171.79,"l":166.86,"c":167.03,"v":229300},{"d":"2025-02-13","o":167.38,"h":169.56,"l":167.38,"c":168.48,"v":175800},{"d":"2025-02-14","o":168.87,"h":171.58,"l":168.87,"c":170.08,"v":180200},{"d":"2025-02-18","o":170,"h":171.5,"l":168.05,"c":171.31,"v":268900},{"d":"2025-02-19","o":169.44,"h":170.97,"l":168.79,"c":169.42,"v":149600},{"d":"2025-02-20","o":169.65,"h":170.48,"l":165.85,"c":168.27,"v":171300},{"d":"2025-02-21","o":169.56,"h":169.56,"l":165,"c":166.16,"v":196700},{"d":"2025-02-24","o":167,"h":167.11,"l":164.15,"c":165.88,"v":167600},{"d":"2025-02-25","o":167,"h":168.16,"l":163.45,"c":165.72,"v":227100},{"d":"2025-02-26","o":166.29,"h":169.16,"l":166.23,"c":167.24,"v":199000},{"d":"2025-02-27","o":167.96,"h":169.54,"l":166.97,"c":167.28,"v":172200},{"d":"2025-02-28","o":167.87,"h":171.28,"l":167.48,"c":170.85,"v":457800},{"d":"2025-03-03","o":171.56,"h":173.46,"l":165.62,"c":167.35,"v":232700},{"d":"2025-03-04","o":165.64,"h":165.64,"l":159.79,"c":161.23,"v":337100},{"d":"2025-03-05","o":161.36,"h":166.33,"l":160.53,"c":165.72,"v":251500},{"d":"2025-03-06","o":162.78,"h":165.66,"l":160.79,"c":161.74,"v":283200},{"d":"2025-03-07","o":160.81,"h":161.45,"l":157.22,"c":159.57,"v":299500},{"d":"2025-03-10","o":156.47,"h":157.42,"l":151.63,"c":154.65,"v":353200},{"d":"2025-03-11","o":154.99,"h":161.17,"l":153.69,"c":160.22,"v":517700},{"d":"2025-03-12","o":163.04,"h":163.32,"l":158.8,"c":161.61,"v":352500},{"d":"2025-03-13","o":161.78,"h":162.71,"l":157.97,"c":158.83,"v":297100},{"d":"2025-03-14","o":161.62,"h":167.05,"l":160.71,"c":163.12,"v":326200},{"d":"2025-03-17","o":162.86,"h":166.39,"l":161.68,"c":165.14,"v":253500},{"d":"2025-03-18","o":164.66,"h":167.28,"l":164.66,"c":166.21,"v":190200},{"d":"2025-03-19","o":165.85,"h":172.16,"l":165.85,"c":170.58,"v":327900},{"d":"2025-03-20","o":168.94,"h":172.13,"l":168.94,"c":169.43,"v":248100},{"d":"2025-03-21","o":167.52,"h":168.99,"l":166.63,"c":168.11,"v":578200},{"d":"2025-03-24","o":169.64,"h":172.34,"l":169.64,"c":171.81,"v":191800},{"d":"2025-03-25","o":173.09,"h":174.02,"l":171.35,"c":172.8,"v":219200},{"d":"2025-03-26","o":172.69,"h":174.76,"l":171.49,"c":172.69,"v":170300},{"d":"2025-03-27","o":171.65,"h":172.52,"l":169.76,"c":170.73,"v":170400},{"d":"2025-03-28","o":169.7,"h":169.94,"l":165.97,"c":167.21,"v":137400},{"d":"2025-03-31","o":165.21,"h":168.9,"l":163.38,"c":168.03,"v":208000},{"d":"2025-04-01","o":168.72,"h":169.97,"l":166.35,"c":169.43,"v":166000},{"d":"2025-04-02","o":167.17,"h":173.47,"l":167.17,"c":172.56,"v":160800},{"d":"2025-04-03","o":165.26,"h":165.26,"l":156.62,"c":158.08,"v":326200},{"d":"2025-04-04","o":153.94,"h":155.1,"l":146.61,"c":148.8,"v":319700},{"d":"2025-04-07","o":145.25,"h":152.94,"l":139.22,"c":145.55,"v":410200},{"d":"2025-04-08","o":150.49,"h":152.15,"l":141.56,"c":143.35,"v":256300},{"d":"2025-04-09","o":140.24,"h":163.21,"l":140.21,"c":159.83,"v":313800},{"d":"2025-04-10","o":155.83,"h":157.28,"l":149.36,"c":153.53,"v":277800},{"d":"2025-04-11","o":152.41,"h":158.59,"l":150.94,"c":157.83,"v":227700},{"d":"2025-04-14","o":161.74,"h":161.74,"l":157.31,"c":158.52,"v":302800},{"d":"2025-04-15","o":159.42,"h":160.8,"l":158.25,"c":158.71,"v":164900},{"d":"2025-04-16","o":157.25,"h":159.67,"l":153.56,"c":155.6,"v":218500},{"d":"2025-04-17","o":155.86,"h":158.31,"l":155.42,"c":156.09,"v":190800},{"d":"2025-04-21","o":155,"h":155.24,"l":151.3,"c":153.43,"v":164500},{"d":"2025-04-22","o":156.53,"h":158.96,"l":156.29,"c":158.48,"v":170200},{"d":"2025-04-23","o":162.94,"h":166.21,"l":158.1,"c":158.64,"v":199600},{"d":"2025-04-24","o":159.51,"h":164.52,"l":159.51,"c":163.06,"v":195700},{"d":"2025-04-25","o":164.49,"h":165.05,"l":161.94,"c":162.53,"v":129600},{"d":"2025-04-28","o":163.47,"h":165.05,"l":161.45,"c":163.16,"v":212200},{"d":"2025-04-29","o":162.19,"h":165.71,"l":161.5,"c":165.23,"v":140800},{"d":"2025-04-30","o":163.52,"h":165.76,"l":160.34,"c":165.63,"v":192200},{"d":"2025-05-01","o":164.74,"h":169.21,"l":163.71,"c":166.92,"v":185400},{"d":"2025-05-02","o":170,"h":174.7,"l":169,"c":174.09,"v":292200},{"d":"2025-05-05","o":172.8,"h":175.69,"l":172.52,"c":172.6,"v":228700},{"d":"2025-05-06","o":170.48,"h":174.05,"l":170.27,"c":172.59,"v":269800},{"d":"2025-05-07","o":172.96,"h":177.11,"l":172.96,"c":175.22,"v":321000},{"d":"2025-05-08","o":185.98,"h":188.55,"l":173.58,"c":181.16,"v":330600},{"d":"2025-05-09","o":182.57,"h":183.9,"l":178.77,"c":179.17,"v":347300},{"d":"2025-05-12","o":183.11,"h":188.62,"l":180.48,"c":183.83,"v":307700},{"d":"2025-05-13","o":185.44,"h":186,"l":182.28,"c":182.46,"v":400800},{"d":"2025-05-14","o":183.03,"h":184.27,"l":181.52,"c":182.12,"v":265200},{"d":"2025-05-15","o":181.19,"h":182.5,"l":180.47,"c":180.96,"v":234200},{"d":"2025-05-16","o":181.97,"h":183.75,"l":180.27,"c":183.43,"v":337100},{"d":"2025-05-19","o":181.4,"h":184.28,"l":181.3,"c":182.32,"v":181500},{"d":"2025-05-20","o":181.11,"h":183.24,"l":180.29,"c":181.34,"v":265800},{"d":"2025-05-21","o":179.49,"h":180.29,"l":175.83,"c":176.07,"v":273100},{"d":"2025-05-22","o":176.2,"h":176.69,"l":175,"c":175.5,"v":202300},{"d":"2025-05-23","o":173.19,"h":175.02,"l":172.79,"c":173.97,"v":182200},{"d":"2025-05-27","o":176.38,"h":177.79,"l":174.51,"c":177.07,"v":262400},{"d":"2025-05-28","o":177.61,"h":178.14,"l":173.58,"c":174,"v":325600},{"d":"2025-05-29","o":174.78,"h":177.3,"l":173.68,"c":177.29,"v":360500},{"d":"2025-05-30","o":176.72,"h":176.86,"l":174.13,"c":176,"v":281300},{"d":"2025-06-02","o":175.56,"h":180.02,"l":172.54,"c":179.95,"v":377000},{"d":"2025-06-03","o":178.52,"h":181.03,"l":178.17,"c":180.34,"v":207300},{"d":"2025-06-04","o":181.19,"h":181.19,"l":179.13,"c":179.69,"v":156300},{"d":"2025-06-05","o":180.4,"h":182.2,"l":179.04,"c":180.35,"v":169100},{"d":"2025-06-06","o":183.52,"h":183.52,"l":181.19,"c":182.29,"v":98200},{"d":"2025-06-09","o":183.33,"h":183.94,"l":181.67,"c":182.85,"v":142400},{"d":"2025-06-10","o":181.02,"h":183.37,"l":181.02,"c":183.22,"v":110200},{"d":"2025-06-11","o":183.5,"h":184.84,"l":182.55,"c":183.15,"v":155300},{"d":"2025-06-12","o":181.24,"h":184.11,"l":180.44,"c":184.08,"v":153700},{"d":"2025-06-13","o":182.04,"h":184.48,"l":180,"c":182.01,"v":131600},{"d":"2025-06-16","o":183.22,"h":186.45,"l":183.08,"c":184.44,"v":119200},{"d":"2025-06-17","o":182.77,"h":185.18,"l":181.87,"c":182.33,"v":190500},{"d":"2025-06-18","o":181.16,"h":188.72,"l":179.79,"c":184.54,"v":143700},{"d":"2025-06-20","o":185.51,"h":187.02,"l":183.89,"c":184.48,"v":427000},{"d":"2025-06-23","o":183.65,"h":185.42,"l":180.88,"c":183.45,"v":238000},{"d":"2025-06-24","o":185.47,"h":187.91,"l":185.01,"c":186.63,"v":174900},{"d":"2025-06-25","o":186.71,"h":189.83,"l":186.39,"c":189.68,"v":156500},{"d":"2025-06-26","o":190.52,"h":192.39,"l":188.53,"c":192.16,"v":189100},{"d":"2025-06-27","o":194.8,"h":198.94,"l":194.8,"c":197.67,"v":415000},{"d":"2025-06-30","o":198.28,"h":199.49,"l":193.99,"c":196.77,"v":294100},{"d":"2025-07-01","o":195.68,"h":199.57,"l":194.76,"c":198.72,"v":338900},{"d":"2025-07-02","o":198.85,"h":202,"l":197.58,"c":200.5,"v":421200},{"d":"2025-07-03","o":200.19,"h":202.67,"l":197.87,"c":201.45,"v":401700},{"d":"2025-07-07","o":201.44,"h":203.42,"l":199.11,"c":200.72,"v":246100},{"d":"2025-07-08","o":201.21,"h":203.91,"l":201.15,"c":201.88,"v":304300},{"d":"2025-07-09","o":203,"h":205.25,"l":201.94,"c":203.83,"v":204100},{"d":"2025-07-10","o":204.39,"h":208.05,"l":204.06,"c":206.96,"v":175400},{"d":"2025-07-11","o":205.96,"h":205.96,"l":203.8,"c":204.95,"v":101700},{"d":"2025-07-14","o":204.95,"h":206.6,"l":203.75,"c":206.6,"v":148800},{"d":"2025-07-15","o":205.78,"h":205.79,"l":199.59,"c":200.22,"v":185200},{"d":"2025-07-16","o":202,"h":204.22,"l":199.66,"c":203.63,"v":245100},{"d":"2025-07-17","o":203.71,"h":212.01,"l":203.71,"c":210.72,"v":311800},{"d":"2025-07-18","o":210.89,"h":211.84,"l":209.13,"c":209.95,"v":258100},{"d":"2025-07-21","o":210.74,"h":210.74,"l":206.28,"c":206.66,"v":206500},{"d":"2025-07-22","o":206.1,"h":209.45,"l":205.27,"c":208.7,"v":205100},{"d":"2025-07-23","o":210.51,"h":210.86,"l":208.6,"c":210.22,"v":105700},{"d":"2025-07-24","o":210.11,"h":212.38,"l":209.21,"c":211.17,"v":115500},{"d":"2025-07-25","o":212.09,"h":216.2,"l":210.34,"c":215.77,"v":258600},{"d":"2025-07-28","o":216.32,"h":216.32,"l":211.79,"c":212.57,"v":168600},{"d":"2025-07-29","o":214.33,"h":214.46,"l":210.04,"c":211.21,"v":115500},{"d":"2025-07-30","o":210.98,"h":212.87,"l":208.67,"c":210.53,"v":127500},{"d":"2025-07-31","o":210.49,"h":220,"l":208.38,"c":209.87,"v":281800},{"d":"2025-08-01","o":207.57,"h":207.57,"l":200,"c":207.06,"v":197100},{"d":"2025-08-04","o":211.21,"h":217.12,"l":209.51,"c":214.52,"v":235300},{"d":"2025-08-05","o":213.41,"h":214.15,"l":208.22,"c":212.65,"v":132000},{"d":"2025-08-06","o":213.5,"h":214.69,"l":211.53,"c":213.88,"v":148700},{"d":"2025-08-07","o":215.34,"h":216.78,"l":208.34,"c":209.76,"v":183300},{"d":"2025-08-08","o":210.87,"h":214.33,"l":210.87,"c":211.3,"v":102700},{"d":"2025-08-11","o":211.71,"h":214.68,"l":211.71,"c":214.02,"v":110400},{"d":"2025-08-12","o":215.56,"h":219.89,"l":215.56,"c":219.7,"v":151900},{"d":"2025-08-13","o":220.55,"h":223.97,"l":218.69,"c":223.35,"v":221200},{"d":"2025-08-14","o":221.59,"h":224.3,"l":220.01,"c":222.99,"v":136800},{"d":"2025-08-15","o":222.39,"h":222.94,"l":218.3,"c":218.7,"v":129900},{"d":"2025-08-18","o":216.75,"h":219.79,"l":215.85,"c":219.09,"v":258900},{"d":"2025-08-19","o":218.45,"h":220.31,"l":216.42,"c":217.65,"v":201200},{"d":"2025-08-20","o":217.41,"h":218.86,"l":215,"c":216.85,"v":145700},{"d":"2025-08-21","o":215.6,"h":219.09,"l":215.6,"c":218.35,"v":92700},{"d":"2025-08-22","o":219.52,"h":225.98,"l":218.22,"c":224.94,"v":217000},{"d":"2025-08-25","o":224.72,"h":226.18,"l":223.66,"c":224.38,"v":146700},{"d":"2025-08-26","o":224.63,"h":226.85,"l":224.06,"c":226.31,"v":190000},{"d":"2025-08-27","o":224.83,"h":229.4,"l":224.76,"c":227.79,"v":189600},{"d":"2025-08-28","o":228.68,"h":228.68,"l":225.3,"c":227.42,"v":174300},{"d":"2025-08-29","o":227.62,"h":227.94,"l":223.44,"c":224.82,"v":137200},{"d":"2025-09-02","o":230.61,"h":230.61,"l":224.59,"c":229.97,"v":307200},{"d":"2025-09-03","o":228.55,"h":232,"l":227.22,"c":230.64,"v":189700},{"d":"2025-09-04","o":232,"h":233.25,"l":228.88,"c":233.05,"v":144700},{"d":"2025-09-05","o":233.37,"h":235,"l":228.53,"c":230.28,"v":119600},{"d":"2025-09-08","o":229,"h":231.39,"l":229,"c":231.19,"v":132300},{"d":"2025-09-09","o":230.79,"h":233.18,"l":229.65,"c":231.96,"v":197200},{"d":"2025-09-10","o":232.13,"h":234.62,"l":230.28,"c":232.44,"v":157800},{"d":"2025-09-11","o":231.25,"h":237.18,"l":231.25,"c":235.96,"v":275000},{"d":"2025-09-12","o":235.97,"h":238.29,"l":235.16,"c":236.11,"v":206400},{"d":"2025-09-15","o":236.11,"h":238.14,"l":233.69,"c":234.88,"v":224100},{"d":"2025-09-16","o":235,"h":236.83,"l":233.69,"c":234.78,"v":250100},{"d":"2025-09-17","o":235.74,"h":240.79,"l":234.92,"c":238.28,"v":346000},{"d":"2025-09-18","o":240,"h":245.97,"l":238.3,"c":244.34,"v":268000},{"d":"2025-09-19","o":244.52,"h":245.34,"l":242.08,"c":242.87,"v":328700},{"d":"2025-09-22","o":242.37,"h":245,"l":240.09,"c":244.01,"v":211600},{"d":"2025-09-23","o":246.14,"h":250.15,"l":240.8,"c":241.85,"v":324300},{"d":"2025-09-24","o":242.05,"h":243.6,"l":235.97,"c":237.24,"v":230800},{"d":"2025-09-25","o":235.27,"h":238.26,"l":235.23,"c":237.66,"v":134500},{"d":"2025-09-26","o":238.38,"h":241.02,"l":238.21,"c":239.04,"v":179800},{"d":"2025-09-29","o":240.73,"h":240.73,"l":237.26,"c":238.73,"v":145400},{"d":"2025-09-30","o":238.93,"h":240.7,"l":236.41,"c":238.43,"v":144100},{"d":"2025-10-01","o":236.85,"h":236.85,"l":230.89,"c":231.01,"v":219300},{"d":"2025-10-02","o":231.3,"h":236.64,"l":230.1,"c":236.55,"v":187600},{"d":"2025-10-03","o":238.22,"h":243.82,"l":237.26,"c":243.04,"v":437000},{"d":"2025-10-06","o":243.21,"h":245.98,"l":239.07,"c":244.9,"v":170800},{"d":"2025-10-07","o":246.2,"h":246.2,"l":239.26,"c":239.95,"v":192300},{"d":"2025-10-08","o":241.63,"h":245.5,"l":238.43,"c":242.13,"v":177400},{"d":"2025-10-09","o":243.81,"h":245.93,"l":239.54,"c":241.83,"v":109100},{"d":"2025-10-10","o":241.58,"h":244.03,"l":230.26,"c":230.78,"v":182900},{"d":"2025-10-13","o":233.62,"h":238.58,"l":233.62,"c":236.75,"v":139600},{"d":"2025-10-14","o":235.05,"h":243.65,"l":235.05,"c":239.13,"v":252500},{"d":"2025-10-15","o":241.59,"h":242.5,"l":236.49,"c":238.78,"v":140400},{"d":"2025-10-16","o":240.28,"h":242.73,"l":232.19,"c":233.85,"v":204200},{"d":"2025-10-17","o":233.45,"h":236.68,"l":231.53,"c":235.6,"v":171000},{"d":"2025-10-20","o":237.69,"h":244.33,"l":236.59,"c":243.1,"v":283800},{"d":"2025-10-21","o":240.78,"h":245.35,"l":237.82,"c":238.8,"v":276700},{"d":"2025-10-22","o":238.82,"h":239.97,"l":234.23,"c":236.91,"v":248500},{"d":"2025-10-23","o":238.79,"h":241.6,"l":235.98,"c":238.95,"v":175500},{"d":"2025-10-24","o":238.95,"h":243,"l":237.13,"c":240.27,"v":191800},{"d":"2025-10-27","o":242.99,"h":247.66,"l":241.84,"c":242.01,"v":251700},{"d":"2025-10-28","o":240.53,"h":241.82,"l":239.03,"c":240.55,"v":178000},{"d":"2025-10-29","o":238.02,"h":240.76,"l":235.04,"c":237.9,"v":172900},{"d":"2025-10-30","o":237.19,"h":240.19,"l":236.5,"c":236.68,"v":151700},{"d":"2025-10-31","o":236.96,"h":240.91,"l":236.32,"c":237.96,"v":335000},{"d":"2025-11-03","o":247.9,"h":256.81,"l":242.77,"c":256.56,"v":698700},{"d":"2025-11-04","o":256.54,"h":256.54,"l":250.87,"c":251.44,"v":399700},{"d":"2025-11-05","o":252.43,"h":259.47,"l":251.49,"c":256.74,"v":334800},{"d":"2025-11-06","o":256.87,"h":261.32,"l":254.96,"c":258.79,"v":280400},{"d":"2025-11-07","o":258.09,"h":259.33,"l":251.19,"c":259.26,"v":347400},{"d":"2025-11-10","o":262,"h":262.68,"l":258.05,"c":259.57,"v":147800},{"d":"2025-11-11","o":259.83,"h":260.6,"l":256.44,"c":257.65,"v":512100},{"d":"2025-11-12","o":258.02,"h":264.81,"l":256.92,"c":264.8,"v":417800},{"d":"2025-11-13","o":262.09,"h":265.59,"l":257.35,"c":259.1,"v":302700},{"d":"2025-11-14","o":257.32,"h":259.99,"l":254.9,"c":258.31,"v":308900},{"d":"2025-11-17","o":257.74,"h":259.6,"l":248.71,"c":251.23,"v":259300},{"d":"2025-11-18","o":250.17,"h":253.2,"l":246.11,"c":250.46,"v":161400},{"d":"2025-11-19","o":250.25,"h":254.41,"l":248.11,"c":253.85,"v":414200},{"d":"2025-11-20","o":257.83,"h":261.27,"l":251.33,"c":252.92,"v":372900},{"d":"2025-11-21","o":254.43,"h":258.82,"l":252,"c":256.87,"v":280000},{"d":"2025-11-24","o":257.08,"h":263.59,"l":256.79,"c":263.23,"v":272800},{"d":"2025-11-25","o":260.6,"h":266.3,"l":259.84,"c":266.11,"v":304700},{"d":"2025-11-26","o":266.24,"h":271.48,"l":265.39,"c":267.6,"v":251400},{"d":"2025-11-28","o":264.01,"h":270.28,"l":264.01,"c":268.83,"v":116800},{"d":"2025-12-01","o":266.41,"h":272,"l":266.41,"c":267.58,"v":393500},{"d":"2025-12-02","o":268.58,"h":276.24,"l":264.01,"c":266.16,"v":215000},{"d":"2025-12-03","o":266.39,"h":272.16,"l":266.39,"c":271.55,"v":200800},{"d":"2025-12-04","o":272.17,"h":276.4,"l":268.14,"c":271.69,"v":140700},{"d":"2025-12-05","o":270.8,"h":274.16,"l":270.45,"c":273.19,"v":155300},{"d":"2025-12-08","o":273.51,"h":275.61,"l":267.26,"c":270.21,"v":232300},{"d":"2025-12-09","o":271.05,"h":276.2,"l":270,"c":271.06,"v":940000},{"d":"2025-12-10","o":271.77,"h":280.71,"l":270,"c":279.6,"v":815600},{"d":"2025-12-11","o":279.84,"h":283.22,"l":277.04,"c":280.16,"v":666900},{"d":"2025-12-12","o":281.98,"h":281.98,"l":275.2,"c":277.41,"v":231000},{"d":"2025-12-15","o":281.89,"h":281.89,"l":273.34,"c":275.37,"v":348400},{"d":"2025-12-16","o":275.89,"h":275.95,"l":270,"c":273.15,"v":296900},{"d":"2025-12-17","o":274.94,"h":277.65,"l":269.51,"c":271.51,"v":571800},{"d":"2025-12-18","o":274.83,"h":276.99,"l":272.35,"c":274.83,"v":584800},{"d":"2025-12-19","o":275.91,"h":280.52,"l":275.38,"c":279.09,"v":1097700},{"d":"2025-12-22","o":280.5,"h":287.86,"l":279.86,"c":287.67,"v":484300},{"d":"2025-12-23","o":287.56,"h":292.43,"l":287.56,"c":292.29,"v":368800},{"d":"2025-12-24","o":293.03,"h":293.74,"l":290.88,"c":291.13,"v":175200},{"d":"2025-12-26","o":291.68,"h":299.69,"l":291.42,"c":296.07,"v":323300},{"d":"2025-12-29","o":294.98,"h":298.04,"l":290.02,"c":292.08,"v":470700},{"d":"2025-12-30","o":292,"h":293.35,"l":286.32,"c":290.35,"v":477900},{"d":"2025-12-31","o":289.58,"h":291.87,"l":287.54,"c":288.28,"v":414600},{"d":"2026-01-02","o":288.75,"h":291.21,"l":287.33,"c":288.85,"v":515600},{"d":"2026-01-05","o":288.93,"h":305.63,"l":288.93,"c":303.57,"v":461600},{"d":"2026-01-06","o":303.63,"h":310.32,"l":300.8,"c":310.31,"v":324100},{"d":"2026-01-07","o":309.79,"h":309.79,"l":303.8,"c":307.7,"v":410500},{"d":"2026-01-08","o":306.45,"h":311.51,"l":305.34,"c":307.31,"v":497200},{"d":"2026-01-09","o":306.39,"h":309.35,"l":305.5,"c":308.03,"v":336200},{"d":"2026-01-12","o":305.5,"h":313.24,"l":303.76,"c":312.29,"v":373800},{"d":"2026-01-13","o":310.71,"h":313.56,"l":309.32,"c":310.84,"v":241000},{"d":"2026-01-14","o":312,"h":315.94,"l":310,"c":315.19,"v":230900},{"d":"2026-01-15","o":317.57,"h":325.66,"l":317.57,"c":322.23,"v":384000},{"d":"2026-01-16","o":321.22,"h":327.53,"l":321.22,"c":326.12,"v":345500},{"d":"2026-01-20","o":323.48,"h":330,"l":317.1,"c":318.78,"v":477400},{"d":"2026-01-21","o":321.61,"h":331.73,"l":321.5,"c":327.96,"v":455100},{"d":"2026-01-22","o":330.54,"h":334,"l":328.37,"c":329.57,"v":250600},{"d":"2026-01-23","o":327,"h":327.3,"l":319.02,"c":319.82,"v":296500},{"d":"2026-01-26","o":321.27,"h":322.43,"l":309.35,"c":312.77,"v":532300},{"d":"2026-01-27","o":314.87,"h":315.5,"l":304.92,"c":307.56,"v":487800},{"d":"2026-01-28","o":309.45,"h":315.09,"l":307.44,"c":313.58,"v":281600},{"d":"2026-01-29","o":316.06,"h":319.46,"l":309.53,"c":312.77,"v":292600},{"d":"2026-01-30","o":310.25,"h":315.51,"l":309.7,"c":313.09,"v":501400},{"d":"2026-02-02","o":313.38,"h":317.4,"l":310.62,"c":316.32,"v":335900},{"d":"2026-02-03","o":316.92,"h":319.85,"l":302.08,"c":308.4,"v":474000},{"d":"2026-02-04","o":307.55,"h":313.17,"l":303.58,"c":311.24,"v":335800},{"d":"2026-02-05","o":307.32,"h":309,"l":294.15,"c":301.55,"v":473600},{"d":"2026-02-06","o":306.54,"h":313.32,"l":300,"c":305.5,"v":358200},{"d":"2026-02-09","o":304.35,"h":309.54,"l":304.34,"c":304.62,"v":459400},{"d":"2026-02-10","o":304.75,"h":308.43,"l":299.17,"c":303.8,"v":349400},{"d":"2026-02-11","o":304.65,"h":310.6,"l":289.8,"c":308.09,"v":822900},{"d":"2026-02-12","o":308.09,"h":329.19,"l":304.12,"c":328.95,"v":1117000},{"d":"2026-02-13","o":330.38,"h":330.38,"l":319.32,"c":329.79,"v":453300},{"d":"2026-02-17","o":331.95,"h":332.85,"l":319.35,"c":323.01,"v":469200},{"d":"2026-02-18","o":323.95,"h":334.78,"l":321.32,"c":330.75,"v":420200},{"d":"2026-02-19","o":327.77,"h":330.35,"l":320.52,"c":322.23,"v":325300},{"d":"2026-02-20","o":319.47,"h":319.76,"l":285.63,"c":287.69,"v":988500},{"d":"2026-02-23","o":286.9,"h":292.16,"l":279.02,"c":291.29,"v":405100},{"d":"2026-02-24","o":291.29,"h":302.44,"l":291.06,"c":302.14,"v":490500},{"d":"2026-02-25","o":305.12,"h":312.79,"l":301.97,"c":312.63,"v":364300},{"d":"2026-02-26","o":315,"h":318.9,"l":308.66,"c":312.94,"v":349200},{"d":"2026-02-27","o":307.55,"h":307.55,"l":297.21,"c":306.18,"v":448400},{"d":"2026-03-02","o":301.33,"h":315.89,"l":300.62,"c":312.92,"v":275400},{"d":"2026-03-03","o":303.6,"h":312.36,"l":296.45,"c":310.3,"v":326900},{"d":"2026-03-04","o":313.26,"h":313.26,"l":300.85,"c":303.13,"v":505100},{"d":"2026-03-05","o":301,"h":306.1,"l":291.25,"c":299.18,"v":366000},{"d":"2026-03-06","o":291.3,"h":291.3,"l":280.96,"c":285.77,"v":314300},{"d":"2026-03-09","o":280.39,"h":283.2,"l":269.94,"c":281.53,"v":457300},{"d":"2026-03-10","o":283.54,"h":287.61,"l":277.3,"c":280.82,"v":401000},{"d":"2026-03-11","o":280.14,"h":286.32,"l":271.57,"c":282.08,"v":454500},{"d":"2026-03-12","o":275.99,"h":278.86,"l":267.23,"c":270.43,"v":397200},{"d":"2026-03-13","o":273.54,"h":276.58,"l":270.06,"c":271.95,"v":218500},{"d":"2026-03-16","o":276.47,"h":278.85,"l":271.48,"c":273.08,"v":265800},{"d":"2026-03-17","o":276.97,"h":285.3,"l":276.97,"c":278.86,"v":322000},{"d":"2026-03-18","o":275.45,"h":281.06,"l":273.84,"c":275.65,"v":362800},{"d":"2026-03-19","o":275.09,"h":282.38,"l":273.35,"c":278.67,"v":477000},{"d":"2026-03-20","o":278.86,"h":280.76,"l":274.16,"c":278.17,"v":675500},{"d":"2026-03-23","o":285.44,"h":286.76,"l":274.88,"c":275.28,"v":531100},{"d":"2026-03-24","o":272.34,"h":277.21,"l":269.82,"c":275.55,"v":354500},{"d":"2026-03-25","o":278.4,"h":283.38,"l":277.54,"c":280.66,"v":215200},{"d":"2026-03-26","o":277.25,"h":277.27,"l":270.08,"c":276.34,"v":419500},{"d":"2026-03-27","o":274.94,"h":276.5,"l":267.98,"c":268.98,"v":306000},{"d":"2026-03-30","o":272.19,"h":275.37,"l":268.5,"c":269.88,"v":316800},{"d":"2026-03-31","o":275,"h":281.14,"l":271.1,"c":276.7,"v":164000},{"d":"2026-04-01","o":280.67,"h":283.2,"l":273.27,"c":273.5,"v":215644},{"d":"2026-04-02","o":267.06,"h":270.73,"l":254.44,"c":265.51,"v":352582},{"d":"2026-04-06","o":265.01,"h":269.66,"l":264.01,"c":267.31,"v":257545},{"d":"2026-04-07","o":265.81,"h":272,"l":264.97,"c":270.31,"v":286617},{"d":"2026-04-08","o":279.22,"h":287.14,"l":280.14,"c":286.48,"v":374281},{"d":"2026-04-09","o":288.08,"h":291.32,"l":283.41,"c":286.32,"v":251733},{"d":"2026-04-10","o":285.58,"h":286.33,"l":280.66,"c":285.36,"v":254882},{"d":"2026-04-13","o":281.44,"h":292.64,"l":283.38,"c":291.1,"v":183947},{"d":"2026-04-14","o":293.45,"h":305.87,"l":293.68,"c":303.21,"v":305527},{"d":"2026-04-15","o":305.73,"h":306.74,"l":299.81,"c":301.15,"v":232325},{"d":"2026-04-16","o":301.6,"h":304.04,"l":295.92,"c":299.41,"v":309027},{"d":"2026-04-17","o":302.62,"h":308.06,"l":291.19,"c":294.98,"v":535823},{"d":"2026-04-20","o":294.33,"h":301.38,"l":293,"c":300.97,"v":224428},{"d":"2026-04-21","o":302.82,"h":306.24,"l":299.51,"c":300.91,"v":161714},{"d":"2026-04-22","o":303.1,"h":305.45,"l":298.89,"c":301.3,"v":177582},{"d":"2026-04-23","o":299.16,"h":298.2,"l":270.35,"c":284.39,"v":692205},{"d":"2026-04-24","o":287.82,"h":290.89,"l":283.92,"c":287.44,"v":235048},{"d":"2026-04-27","o":287.18,"h":293.56,"l":286.66,"c":291.57,"v":175164},{"d":"2026-04-28","o":292.63,"h":295.23,"l":289.64,"c":292.47,"v":227639},{"d":"2026-04-29","o":292.53,"h":292.91,"l":287.2,"c":289.1,"v":276984},{"d":"2026-04-30","o":288.19,"h":297.72,"l":285,"c":294.67,"v":385067},{"d":"2026-05-01","o":301.76,"h":314.27,"l":285.96,"c":291.07,"v":492237},{"d":"2026-05-04","o":292.07,"h":305.08,"l":292.31,"c":297.53,"v":293914},{"d":"2026-05-05","o":298.83,"h":305.97,"l":296,"c":303.64,"v":234191},{"d":"2026-05-06","o":307.28,"h":308.89,"l":303.17,"c":306.02,"v":201100},{"d":"2026-05-07","o":308.84,"h":310.97,"l":296.44,"c":297.76,"v":247013},{"d":"2026-05-08","o":299.27,"h":303.4,"l":290.9,"c":302.8,"v":292561},{"d":"2026-05-11","o":302.6,"h":304.65,"l":298.39,"c":301.28,"v":237189},{"d":"2026-05-12","o":300.74,"h":303.1,"l":296.37,"c":301.53,"v":180994},{"d":"2026-05-13","o":301.33,"h":304.57,"l":296.32,"c":303.48,"v":140435},{"d":"2026-05-14","o":305.82,"h":307.76,"l":301.48,"c":302.1,"v":156664},{"d":"2026-05-15","o":299.72,"h":301.1,"l":293.2,"c":293.91,"v":308309},{"d":"2026-05-18","o":293.97,"h":301.39,"l":291.25,"c":297.03,"v":175123},{"d":"2026-05-19","o":296.56,"h":299.57,"l":293.49,"c":294.9,"v":178897}]