[{"d":"1998-02-27","o":17.38,"h":18,"l":17.38,"c":17.38,"v":50000},{"d":"1998-03-02","o":17.25,"h":17.25,"l":17,"c":17.25,"v":75000},{"d":"1998-03-03","o":17.12,"h":17.12,"l":16.75,"c":17.12,"v":35000},{"d":"1998-03-04","o":15.75,"h":15.75,"l":15.5,"c":15.75,"v":60000},{"d":"1998-03-05","o":16.12,"h":16.12,"l":16.12,"c":16.12,"v":400},{"d":"1998-03-06","o":16.12,"h":16.38,"l":16.12,"c":16.12,"v":3600},{"d":"1998-03-09","o":16.12,"h":16.5,"l":15.88,"c":15.88,"v":3200},{"d":"1998-03-10","o":15.88,"h":16.88,"l":15.88,"c":16.25,"v":56800},{"d":"1998-03-11","o":16.25,"h":16.5,"l":16.12,"c":16.25,"v":10400},{"d":"1998-03-12","o":16.25,"h":16.38,"l":16.12,"c":16.38,"v":3800},{"d":"1998-03-13","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":1000},{"d":"1998-03-16","o":16.5,"h":16.5,"l":16.12,"c":16.12,"v":7700},{"d":"1998-03-17","o":16.12,"h":16.12,"l":15.75,"c":15.88,"v":28000},{"d":"1998-03-18","o":15.88,"h":16.12,"l":15.75,"c":16.12,"v":45700},{"d":"1998-03-19","o":16.12,"h":17.38,"l":16,"c":17.12,"v":383600},{"d":"1998-03-20","o":17.25,"h":17.75,"l":17.25,"c":17.75,"v":275600},{"d":"1998-03-23","o":17.75,"h":19,"l":17.38,"c":18.88,"v":398600},{"d":"1998-03-24","o":18.88,"h":19.88,"l":18.88,"c":19.75,"v":261800},{"d":"1998-03-25","o":19.75,"h":20.12,"l":19.5,"c":19.88,"v":135600},{"d":"1998-03-26","o":19.88,"h":19.88,"l":19.25,"c":19.62,"v":26300},{"d":"1998-03-27","o":19.62,"h":19.75,"l":18.38,"c":19.25,"v":62200},{"d":"1998-03-30","o":19.25,"h":19.88,"l":19.25,"c":19.88,"v":49500},{"d":"1998-03-31","o":19.88,"h":20.25,"l":19.88,"c":20.12,"v":79000},{"d":"1998-04-01","o":20.12,"h":20.62,"l":20,"c":20.5,"v":150100},{"d":"1998-04-02","o":21.75,"h":23.38,"l":21.75,"c":23.25,"v":140500},{"d":"1998-04-03","o":23.25,"h":26.12,"l":21.75,"c":24.75,"v":458700},{"d":"1998-04-06","o":24.75,"h":26,"l":23,"c":24,"v":105300},{"d":"1998-04-07","o":24,"h":24,"l":22.12,"c":22.12,"v":152800},{"d":"1998-04-08","o":22.12,"h":23,"l":21,"c":22.5,"v":45100},{"d":"1998-04-09","o":22.5,"h":23,"l":22.25,"c":23,"v":151400},{"d":"1998-04-13","o":23,"h":23.25,"l":22.38,"c":22.62,"v":85900},{"d":"1998-04-14","o":22.62,"h":23,"l":22.5,"c":22.75,"v":322900},{"d":"1998-04-15","o":22.75,"h":22.88,"l":21.5,"c":21.75,"v":23100},{"d":"1998-04-16","o":21.75,"h":21.75,"l":20.88,"c":21.25,"v":55400},{"d":"1998-04-17","o":21.25,"h":21.62,"l":21,"c":21.62,"v":15100},{"d":"1998-04-20","o":21.62,"h":22.12,"l":21.25,"c":22.12,"v":92900},{"d":"1998-04-21","o":22.12,"h":22.12,"l":21.75,"c":22.12,"v":23100},{"d":"1998-04-22","o":22.12,"h":23.62,"l":22.12,"c":23,"v":60900},{"d":"1998-04-23","o":23,"h":23.5,"l":23,"c":23.5,"v":242300},{"d":"1998-04-24","o":23.5,"h":23.62,"l":22,"c":22,"v":100900},{"d":"1998-04-27","o":22,"h":22.5,"l":19.88,"c":20.88,"v":52200},{"d":"1998-04-28","o":20.88,"h":21.88,"l":20.75,"c":21.5,"v":29100},{"d":"1998-04-29","o":21.5,"h":22.5,"l":21,"c":22.5,"v":101300},{"d":"1998-04-30","o":22.5,"h":23.25,"l":22.38,"c":23,"v":116300},{"d":"1998-05-01","o":23,"h":23.12,"l":22,"c":22.12,"v":61000},{"d":"1998-05-04","o":22.12,"h":22.25,"l":21.25,"c":21.62,"v":58400},{"d":"1998-05-05","o":21.62,"h":21.75,"l":20.75,"c":21.25,"v":44000},{"d":"1998-05-06","o":21.25,"h":22,"l":20.88,"c":22,"v":47300},{"d":"1998-05-07","o":22,"h":22.12,"l":21.38,"c":21.38,"v":230900},{"d":"1998-05-08","o":21.75,"h":22.75,"l":21.75,"c":22.62,"v":320700},{"d":"1998-05-11","o":22.62,"h":22.75,"l":22.25,"c":22.38,"v":375200},{"d":"1998-05-12","o":22.38,"h":22.62,"l":22,"c":22,"v":333300},{"d":"1998-05-13","o":22.12,"h":22.62,"l":22.12,"c":22.38,"v":88100},{"d":"1998-05-14","o":22.38,"h":22.5,"l":22,"c":22.5,"v":35600},{"d":"1998-05-15","o":22.5,"h":22.5,"l":21.5,"c":22,"v":69200},{"d":"1998-05-18","o":22,"h":22.12,"l":21,"c":21.5,"v":53200},{"d":"1998-05-19","o":21.5,"h":22,"l":21.5,"c":22,"v":21000},{"d":"1998-05-20","o":22,"h":22,"l":21,"c":21,"v":14100},{"d":"1998-05-21","o":21,"h":21.12,"l":19.5,"c":21.12,"v":116400},{"d":"1998-05-22","o":20.75,"h":20.75,"l":20.25,"c":20.62,"v":45100},{"d":"1998-05-26","o":20.62,"h":21,"l":19.12,"c":19.5,"v":119500},{"d":"1998-05-27","o":19.5,"h":19.5,"l":18.75,"c":19.25,"v":91100},{"d":"1998-05-28","o":19.25,"h":20.5,"l":18.75,"c":20.5,"v":163600},{"d":"1998-05-29","o":20.5,"h":22.5,"l":20.5,"c":22.5,"v":121900},{"d":"1998-06-01","o":22.5,"h":22.5,"l":22,"c":22.12,"v":258500},{"d":"1998-06-02","o":22.12,"h":22.5,"l":22.12,"c":22.38,"v":123400},{"d":"1998-06-03","o":22.38,"h":22.5,"l":20.75,"c":20.75,"v":180600},{"d":"1998-06-04","o":20.75,"h":21,"l":20,"c":20.75,"v":263200},{"d":"1998-06-05","o":21,"h":23,"l":21,"c":22.88,"v":290100},{"d":"1998-06-08","o":23.25,"h":23.62,"l":22.5,"c":23,"v":2718000},{"d":"1998-06-09","o":23,"h":23,"l":22,"c":22.38,"v":604900},{"d":"1998-06-10","o":22.5,"h":23.12,"l":22.5,"c":22.88,"v":149300},{"d":"1998-06-11","o":22.88,"h":23.06,"l":22.56,"c":23,"v":697400},{"d":"1998-06-12","o":23,"h":23,"l":22.38,"c":22.56,"v":782000},{"d":"1998-06-15","o":22.94,"h":22.94,"l":21.88,"c":21.88,"v":165900},{"d":"1998-06-16","o":21.94,"h":22,"l":21.75,"c":21.75,"v":95000},{"d":"1998-06-17","o":21.94,"h":21.94,"l":21.5,"c":21.94,"v":57400},{"d":"1998-06-18","o":21.94,"h":21.94,"l":21.38,"c":21.5,"v":588700},{"d":"1998-06-19","o":21.12,"h":21.38,"l":21.06,"c":21.19,"v":698100},{"d":"1998-06-22","o":21,"h":21.38,"l":20.62,"c":21.12,"v":159500},{"d":"1998-06-23","o":21.88,"h":22.75,"l":21.62,"c":22.5,"v":234000},{"d":"1998-06-24","o":22.5,"h":23.06,"l":22.5,"c":23,"v":275900},{"d":"1998-06-25","o":23,"h":23.62,"l":22.69,"c":23,"v":223500},{"d":"1998-06-26","o":23.25,"h":23.62,"l":23.12,"c":23.38,"v":115800},{"d":"1998-06-29","o":23.12,"h":23.19,"l":21.62,"c":22.88,"v":188900},{"d":"1998-06-30","o":22.94,"h":24.94,"l":22.69,"c":24.94,"v":566300},{"d":"1998-07-01","o":25,"h":25.62,"l":24.38,"c":24.69,"v":449600},{"d":"1998-07-02","o":24,"h":24.69,"l":24,"c":24,"v":5141900},{"d":"1998-07-06","o":24.25,"h":25.31,"l":24.19,"c":25.25,"v":991100},{"d":"1998-07-07","o":26.06,"h":27,"l":25.62,"c":25.88,"v":1096000},{"d":"1998-07-08","o":26.12,"h":27.25,"l":26.12,"c":26.5,"v":431200},{"d":"1998-07-09","o":26.5,"h":27.12,"l":25.62,"c":25.94,"v":659300},{"d":"1998-07-10","o":26.12,"h":26.62,"l":25.75,"c":26.25,"v":334700},{"d":"1998-07-13","o":26.94,"h":27.31,"l":26.69,"c":27.25,"v":429600},{"d":"1998-07-14","o":27,"h":27.38,"l":26,"c":26.12,"v":509200},{"d":"1998-07-15","o":26.62,"h":27,"l":26.25,"c":26.94,"v":225800},{"d":"1998-07-16","o":27.38,"h":27.38,"l":26.5,"c":26.94,"v":233300},{"d":"1998-07-17","o":26.88,"h":27.44,"l":26.38,"c":27,"v":479300},{"d":"1998-07-20","o":26.75,"h":27.44,"l":26.56,"c":27.06,"v":244800},{"d":"1998-07-21","o":27.56,"h":28.12,"l":27.25,"c":27.44,"v":575300},{"d":"1998-07-22","o":27.81,"h":28.12,"l":27.5,"c":27.75,"v":630200},{"d":"1998-07-23","o":28,"h":28.5,"l":27.75,"c":28,"v":496100},{"d":"1998-07-24","o":27.88,"h":28.62,"l":27.25,"c":27.88,"v":245300},{"d":"1998-07-27","o":27.62,"h":27.62,"l":26.38,"c":26.56,"v":280600},{"d":"1998-07-28","o":26.62,"h":27.25,"l":26,"c":26.25,"v":421600},{"d":"1998-07-29","o":26.38,"h":26.75,"l":26.25,"c":26.25,"v":268000},{"d":"1998-07-30","o":26,"h":26.38,"l":25.75,"c":25.88,"v":208200},{"d":"1998-07-31","o":26,"h":26.12,"l":24,"c":24,"v":335600},{"d":"1998-08-03","o":24,"h":24.94,"l":24,"c":24.94,"v":214700},{"d":"1998-08-04","o":24.5,"h":24.62,"l":22.5,"c":23,"v":654300},{"d":"1998-08-05","o":23.25,"h":23.62,"l":22.38,"c":22.5,"v":446700},{"d":"1998-08-06","o":22.5,"h":23.5,"l":22.5,"c":22.88,"v":582600},{"d":"1998-08-07","o":23.38,"h":24.75,"l":23,"c":23,"v":197300},{"d":"1998-08-10","o":23,"h":23.5,"l":22.88,"c":23.25,"v":286500},{"d":"1998-08-11","o":22.38,"h":22.75,"l":22,"c":22.75,"v":231200},{"d":"1998-08-12","o":23.5,"h":24.38,"l":23.31,"c":24.06,"v":555700},{"d":"1998-08-13","o":23.88,"h":24.94,"l":23.75,"c":24.12,"v":171600},{"d":"1998-08-14","o":24.25,"h":24.44,"l":23.5,"c":23.56,"v":62600},{"d":"1998-08-17","o":23.69,"h":24,"l":23.19,"c":23.19,"v":107100},{"d":"1998-08-18","o":23.38,"h":23.38,"l":22.25,"c":22.31,"v":111600},{"d":"1998-08-19","o":22.31,"h":22.5,"l":20.38,"c":20.75,"v":213100},{"d":"1998-08-20","o":20.75,"h":20.75,"l":19.75,"c":20.12,"v":834700},{"d":"1998-08-21","o":20,"h":20.25,"l":19.5,"c":20.25,"v":462900},{"d":"1998-08-24","o":20.19,"h":20.38,"l":19.94,"c":20,"v":124100},{"d":"1998-08-25","o":20.19,"h":20.38,"l":19.88,"c":20,"v":314800},{"d":"1998-08-26","o":20,"h":20,"l":19.06,"c":19.5,"v":438900},{"d":"1998-08-27","o":18.62,"h":18.62,"l":17.25,"c":18.06,"v":525400},{"d":"1998-08-28","o":18.25,"h":18.75,"l":16.75,"c":17,"v":453600},{"d":"1998-08-31","o":17,"h":17.19,"l":14.38,"c":15.75,"v":412700},{"d":"1998-09-01","o":16,"h":17,"l":15.5,"c":17,"v":363300},{"d":"1998-09-02","o":17,"h":19.62,"l":17,"c":19.25,"v":813400},{"d":"1998-09-03","o":18.5,"h":19.25,"l":18.5,"c":18.88,"v":444100},{"d":"1998-09-04","o":18.5,"h":18.69,"l":18.06,"c":18.62,"v":78000},{"d":"1998-09-08","o":20.12,"h":20.19,"l":19.88,"c":20,"v":922600},{"d":"1998-09-09","o":19.75,"h":21.06,"l":19.75,"c":20.88,"v":394600},{"d":"1998-09-10","o":20.62,"h":21,"l":19.94,"c":21,"v":483700},{"d":"1998-09-11","o":20.75,"h":22.38,"l":20.62,"c":22.12,"v":281400},{"d":"1998-09-14","o":23,"h":23.75,"l":22.56,"c":23,"v":231600},{"d":"1998-09-15","o":22.75,"h":22.94,"l":22.38,"c":22.94,"v":816000},{"d":"1998-09-16","o":23.19,"h":23.38,"l":22.38,"c":23.25,"v":1176700},{"d":"1998-09-17","o":22.88,"h":22.88,"l":22,"c":22.31,"v":221200},{"d":"1998-09-18","o":22.5,"h":22.5,"l":21.38,"c":22.19,"v":104200},{"d":"1998-09-21","o":21.12,"h":22.12,"l":21.12,"c":22.12,"v":137800},{"d":"1998-09-22","o":22.19,"h":22.38,"l":22,"c":22.12,"v":250200},{"d":"1998-09-23","o":22.19,"h":22.81,"l":22.12,"c":22.69,"v":274000},{"d":"1998-09-24","o":22.56,"h":23,"l":22.56,"c":23,"v":131300},{"d":"1998-09-25","o":22.88,"h":23,"l":22.62,"c":22.88,"v":115200},{"d":"1998-09-28","o":22.88,"h":23.25,"l":22.75,"c":22.88,"v":81300},{"d":"1998-09-29","o":22.75,"h":23.06,"l":22.5,"c":23,"v":182800},{"d":"1998-09-30","o":23,"h":25.5,"l":23,"c":25.5,"v":613900},{"d":"1998-10-01","o":24.5,"h":24.75,"l":23.75,"c":24.44,"v":438100},{"d":"1998-10-02","o":24.38,"h":24.5,"l":23.41,"c":23.44,"v":264700},{"d":"1998-10-05","o":23.25,"h":23.25,"l":19.25,"c":20,"v":309200},{"d":"1998-10-06","o":20,"h":20,"l":18.31,"c":18.38,"v":338800},{"d":"1998-10-07","o":18.69,"h":18.69,"l":14.25,"c":15.94,"v":791300},{"d":"1998-10-08","o":14.5,"h":15.12,"l":13.81,"c":14.38,"v":744700},{"d":"1998-10-09","o":15,"h":15.62,"l":13.25,"c":13.5,"v":1260000},{"d":"1998-10-12","o":14.88,"h":16.62,"l":14.88,"c":16.38,"v":762800},{"d":"1998-10-13","o":16.38,"h":16.44,"l":16.12,"c":16.25,"v":339300},{"d":"1998-10-14","o":16.25,"h":17.12,"l":16.25,"c":17,"v":240700},{"d":"1998-10-15","o":17,"h":18.88,"l":17,"c":18.75,"v":361000},{"d":"1998-10-16","o":19.12,"h":19.38,"l":18.75,"c":18.88,"v":264500},{"d":"1998-10-19","o":19,"h":19.12,"l":18.69,"c":18.88,"v":175900},{"d":"1998-10-20","o":18.94,"h":19.38,"l":18.62,"c":18.81,"v":479800},{"d":"1998-10-21","o":18.94,"h":20.75,"l":18.88,"c":20,"v":250000},{"d":"1998-10-22","o":20.25,"h":20.94,"l":19.75,"c":20.88,"v":94500},{"d":"1998-10-23","o":20.88,"h":21.62,"l":20.25,"c":20.62,"v":164400},{"d":"1998-10-26","o":20.5,"h":21.5,"l":20.25,"c":21.38,"v":131700},{"d":"1998-10-27","o":21.75,"h":22.5,"l":21.44,"c":21.88,"v":304500},{"d":"1998-10-28","o":22,"h":22.38,"l":21.88,"c":22.25,"v":66000},{"d":"1998-10-29","o":22.19,"h":22.25,"l":20.88,"c":20.88,"v":64300},{"d":"1998-10-30","o":20.94,"h":22.12,"l":20.88,"c":21.88,"v":164400},{"d":"1998-11-02","o":21.5,"h":22.25,"l":21.5,"c":22.25,"v":125800},{"d":"1998-11-03","o":22,"h":22,"l":20.75,"c":20.75,"v":103700},{"d":"1998-11-04","o":20.94,"h":21.44,"l":20.88,"c":21.31,"v":105500},{"d":"1998-11-05","o":21.31,"h":21.44,"l":20.62,"c":20.94,"v":81500},{"d":"1998-11-06","o":21,"h":21,"l":20.75,"c":20.75,"v":172100},{"d":"1998-11-09","o":20.88,"h":20.88,"l":19.62,"c":19.75,"v":160800},{"d":"1998-11-10","o":19.62,"h":20.12,"l":19.25,"c":19.88,"v":354300},{"d":"1998-11-11","o":19.94,"h":20,"l":19.44,"c":19.44,"v":74000},{"d":"1998-11-12","o":19.19,"h":20,"l":17.62,"c":18.25,"v":758700},{"d":"1998-11-13","o":18,"h":19,"l":18,"c":19,"v":527000},{"d":"1998-11-16","o":19,"h":22.81,"l":19,"c":22.5,"v":1308400},{"d":"1998-11-17","o":22.56,"h":23.62,"l":21.62,"c":22,"v":456400},{"d":"1998-11-18","o":21.81,"h":22.25,"l":20.88,"c":21.88,"v":273800},{"d":"1998-11-19","o":21.62,"h":22.75,"l":21.56,"c":22.69,"v":157300},{"d":"1998-11-20","o":22.94,"h":22.94,"l":22.12,"c":22.81,"v":135900},{"d":"1998-11-23","o":23.06,"h":24,"l":22.75,"c":23.56,"v":463200},{"d":"1998-11-24","o":23.75,"h":24.56,"l":23.44,"c":24.44,"v":402600},{"d":"1998-11-25","o":24.5,"h":24.5,"l":23.31,"c":23.31,"v":142400},{"d":"1998-11-27","o":23.44,"h":23.62,"l":23.25,"c":23.44,"v":111300},{"d":"1998-11-30","o":23.44,"h":23.5,"l":22.94,"c":23.12,"v":207400},{"d":"1998-12-01","o":23,"h":23.94,"l":22.62,"c":23.75,"v":262900},{"d":"1998-12-02","o":23.75,"h":24.56,"l":23.38,"c":24,"v":197800},{"d":"1998-12-03","o":24,"h":25.25,"l":24,"c":24.06,"v":160300},{"d":"1998-12-04","o":24.06,"h":25.5,"l":24.06,"c":25.44,"v":229100},{"d":"1998-12-07","o":25.69,"h":26.38,"l":25.31,"c":26.38,"v":369700},{"d":"1998-12-08","o":26.25,"h":26.25,"l":25.38,"c":25.62,"v":341700},{"d":"1998-12-09","o":25.75,"h":25.88,"l":25.62,"c":25.75,"v":87500},{"d":"1998-12-10","o":25.75,"h":25.81,"l":25.56,"c":25.75,"v":167700},{"d":"1998-12-11","o":25.62,"h":25.81,"l":25.44,"c":25.81,"v":110200},{"d":"1998-12-14","o":25.69,"h":25.69,"l":24.38,"c":24.38,"v":241400},{"d":"1998-12-15","o":24.62,"h":25,"l":24,"c":24,"v":514500},{"d":"1998-12-16","o":24.25,"h":24.25,"l":23.12,"c":23.94,"v":69200},{"d":"1998-12-17","o":23.94,"h":25.12,"l":23.88,"c":25.12,"v":559600},{"d":"1998-12-18","o":24.75,"h":26.12,"l":24.62,"c":25.62,"v":241200},{"d":"1998-12-21","o":26.75,"h":27.19,"l":26.44,"c":26.5,"v":400200},{"d":"1998-12-22","o":26.5,"h":26.62,"l":25.5,"c":26,"v":268000},{"d":"1998-12-23","o":26,"h":27.25,"l":26,"c":27.25,"v":281700},{"d":"1998-12-24","o":27.25,"h":27.38,"l":27,"c":27.31,"v":73400},{"d":"1998-12-28","o":27.38,"h":28.5,"l":27.38,"c":28.5,"v":199500},{"d":"1998-12-29","o":28.38,"h":29.12,"l":28,"c":28.75,"v":164200},{"d":"1998-12-30","o":28.5,"h":29.19,"l":28.25,"c":29.06,"v":354800},{"d":"1998-12-31","o":29.31,"h":29.62,"l":28.88,"c":29.56,"v":218900},{"d":"1999-01-04","o":29.5,"h":29.5,"l":28.5,"c":28.75,"v":390800},{"d":"1999-01-05","o":28.75,"h":28.81,"l":27.75,"c":28.19,"v":307900},{"d":"1999-01-06","o":28.31,"h":28.81,"l":28.19,"c":28.81,"v":343700},{"d":"1999-01-07","o":28,"h":28.62,"l":28,"c":28.62,"v":227400},{"d":"1999-01-08","o":28.38,"h":29.38,"l":27.5,"c":28.12,"v":290100},{"d":"1999-01-11","o":27.88,"h":28,"l":27.5,"c":27.69,"v":111800},{"d":"1999-01-12","o":27.94,"h":28,"l":27.38,"c":27.81,"v":365100},{"d":"1999-01-13","o":27.31,"h":27.75,"l":26.5,"c":27.19,"v":210800},{"d":"1999-01-14","o":27.25,"h":27.31,"l":25.62,"c":27.06,"v":450700},{"d":"1999-01-15","o":27,"h":28.25,"l":26.75,"c":28.25,"v":155400},{"d":"1999-01-19","o":28,"h":29.94,"l":28,"c":29.88,"v":286400},{"d":"1999-01-20","o":30,"h":30.25,"l":29,"c":29.81,"v":262900},{"d":"1999-01-21","o":30,"h":30.25,"l":27.88,"c":28.38,"v":553600},{"d":"1999-01-22","o":28.12,"h":28.12,"l":27.5,"c":27.56,"v":92900},{"d":"1999-01-25","o":27.5,"h":27.75,"l":27.25,"c":27.5,"v":119100},{"d":"1999-01-26","o":27.38,"h":27.5,"l":26.88,"c":26.88,"v":151400},{"d":"1999-01-27","o":27,"h":27.12,"l":26,"c":26.12,"v":136900},{"d":"1999-01-28","o":26.12,"h":26.19,"l":24.12,"c":25.25,"v":583000},{"d":"1999-01-29","o":25.25,"h":26.12,"l":24.88,"c":25.75,"v":217400},{"d":"1999-02-01","o":25.75,"h":27,"l":25.25,"c":26.62,"v":350000},{"d":"1999-02-02","o":26.31,"h":26.31,"l":25.38,"c":25.88,"v":450400},{"d":"1999-02-03","o":25.88,"h":26.12,"l":24.94,"c":25.62,"v":549800},{"d":"1999-02-04","o":25.38,"h":26.56,"l":25.38,"c":26.31,"v":8558400},{"d":"1999-02-05","o":26.5,"h":27,"l":26,"c":26.25,"v":1157600},{"d":"1999-02-08","o":26.31,"h":26.69,"l":26,"c":26.5,"v":484600},{"d":"1999-02-09","o":26.5,"h":26.62,"l":25.25,"c":25.5,"v":537900},{"d":"1999-02-10","o":25.25,"h":25.38,"l":23.88,"c":24.88,"v":847200},{"d":"1999-02-11","o":25.12,"h":26.25,"l":24.88,"c":25.56,"v":788500},{"d":"1999-02-12","o":25.81,"h":25.88,"l":25.31,"c":25.38,"v":446200},{"d":"1999-02-16","o":25.56,"h":25.75,"l":24.5,"c":25.38,"v":384400},{"d":"1999-02-17","o":25.12,"h":25.94,"l":25,"c":25.62,"v":468500},{"d":"1999-02-18","o":25.56,"h":26.25,"l":25.44,"c":26.25,"v":227500},{"d":"1999-02-19","o":26.62,"h":26.88,"l":26.06,"c":26.62,"v":491000},{"d":"1999-02-22","o":26.5,"h":26.62,"l":26,"c":26.44,"v":211500},{"d":"1999-02-23","o":26.19,"h":26.19,"l":25.5,"c":25.94,"v":197300},{"d":"1999-02-24","o":25.69,"h":26,"l":25.31,"c":25.75,"v":269700},{"d":"1999-02-25","o":25.75,"h":26.75,"l":25.5,"c":26.56,"v":415900},{"d":"1999-02-26","o":26.56,"h":27.25,"l":26,"c":26.81,"v":399300},{"d":"1999-03-01","o":26.94,"h":26.94,"l":25.69,"c":25.75,"v":326900},{"d":"1999-03-02","o":25.62,"h":25.81,"l":25.12,"c":25.12,"v":717000},{"d":"1999-03-03","o":25.12,"h":25.94,"l":24.88,"c":25.75,"v":279800},{"d":"1999-03-04","o":25.81,"h":26.56,"l":25.69,"c":26.31,"v":240700},{"d":"1999-03-05","o":24.75,"h":26,"l":24.75,"c":25.69,"v":446700},{"d":"1999-03-08","o":25.62,"h":26.25,"l":25.25,"c":26.12,"v":273900},{"d":"1999-03-09","o":26.38,"h":26.38,"l":25.38,"c":26,"v":167400},{"d":"1999-03-10","o":26,"h":26,"l":24.62,"c":25,"v":420300},{"d":"1999-03-11","o":25,"h":25,"l":24,"c":24.44,"v":414500},{"d":"1999-03-12","o":24.44,"h":24.62,"l":23.75,"c":24.25,"v":500800},{"d":"1999-03-15","o":24.25,"h":24.25,"l":23.12,"c":23.88,"v":287700},{"d":"1999-03-16","o":23.62,"h":24.38,"l":23.25,"c":24.25,"v":277700},{"d":"1999-03-17","o":24.31,"h":24.31,"l":23.5,"c":23.69,"v":238000},{"d":"1999-03-18","o":23.69,"h":23.75,"l":21.56,"c":22.12,"v":1244200},{"d":"1999-03-19","o":22.12,"h":23.62,"l":21.25,"c":23.25,"v":896400},{"d":"1999-03-22","o":23.38,"h":23.38,"l":20.5,"c":21.88,"v":848600},{"d":"1999-03-23","o":21.94,"h":21.94,"l":21,"c":21.44,"v":185000},{"d":"1999-03-24","o":21.5,"h":21.75,"l":20.88,"c":21.19,"v":446400},{"d":"1999-03-25","o":21.38,"h":22.25,"l":21.38,"c":21.62,"v":649700},{"d":"1999-03-26","o":21.88,"h":22,"l":21.44,"c":21.88,"v":405500},{"d":"1999-03-29","o":21.88,"h":23.25,"l":21.75,"c":23.25,"v":743900},{"d":"1999-03-30","o":23.38,"h":24.25,"l":23.25,"c":23.81,"v":628500},{"d":"1999-03-31","o":24.06,"h":24.5,"l":23.5,"c":24.5,"v":593800},{"d":"1999-04-01","o":24.75,"h":24.75,"l":23.25,"c":24.38,"v":324100},{"d":"1999-04-05","o":25,"h":26,"l":24.38,"c":25.88,"v":693500},{"d":"1999-04-06","o":26.12,"h":26.12,"l":25,"c":26.12,"v":348900},{"d":"1999-04-07","o":26,"h":26.06,"l":25,"c":25.56,"v":267700},{"d":"1999-04-08","o":25.56,"h":25.62,"l":25.06,"c":25.44,"v":270400},{"d":"1999-04-09","o":25.25,"h":25.38,"l":24.44,"c":25.19,"v":442000},{"d":"1999-04-12","o":24.94,"h":25.94,"l":24.62,"c":25.56,"v":398200},{"d":"1999-04-13","o":25.56,"h":25.88,"l":24,"c":24.12,"v":207400},{"d":"1999-04-14","o":23.75,"h":24.19,"l":23.38,"c":23.56,"v":527400},{"d":"1999-04-15","o":23.81,"h":23.81,"l":22,"c":22.69,"v":332500},{"d":"1999-04-16","o":22.94,"h":23.38,"l":22.38,"c":22.88,"v":325300},{"d":"1999-04-19","o":22.88,"h":22.88,"l":20.5,"c":20.75,"v":423500},{"d":"1999-04-20","o":20.56,"h":22.75,"l":20.56,"c":21.88,"v":493500},{"d":"1999-04-21","o":21.62,"h":24.88,"l":21.62,"c":24.88,"v":351100},{"d":"1999-04-22","o":24.94,"h":25.12,"l":23.88,"c":24.5,"v":310700},{"d":"1999-04-23","o":24.38,"h":24.62,"l":23.25,"c":24.12,"v":107500},{"d":"1999-04-26","o":24.38,"h":24.56,"l":23.75,"c":24,"v":123000},{"d":"1999-04-27","o":24,"h":24.06,"l":22.5,"c":23.12,"v":399900},{"d":"1999-04-28","o":22.5,"h":23.19,"l":22.25,"c":22.5,"v":432400},{"d":"1999-04-29","o":22.5,"h":22.5,"l":21.5,"c":22.25,"v":864800},{"d":"1999-04-30","o":22.06,"h":22.25,"l":20.5,"c":21.19,"v":559400},{"d":"1999-05-03","o":21.31,"h":22,"l":21,"c":21.38,"v":443400},{"d":"1999-05-04","o":22.62,"h":23.38,"l":22.12,"c":22.19,"v":1074800},{"d":"1999-05-05","o":22,"h":22.06,"l":20.75,"c":21,"v":562100},{"d":"1999-05-06","o":21.5,"h":23.06,"l":21.5,"c":23.06,"v":871100},{"d":"1999-05-07","o":23.06,"h":23.5,"l":21.75,"c":21.94,"v":393400},{"d":"1999-05-10","o":22,"h":22.69,"l":21.88,"c":22.31,"v":302200},{"d":"1999-05-11","o":22.25,"h":23.44,"l":22.25,"c":23.44,"v":760600},{"d":"1999-05-12","o":24,"h":26.88,"l":23.81,"c":26,"v":808800},{"d":"1999-05-13","o":26,"h":26.62,"l":25.75,"c":25.94,"v":598600},{"d":"1999-05-14","o":24.94,"h":25.75,"l":23.38,"c":24.25,"v":340600},{"d":"1999-05-17","o":24.06,"h":24.38,"l":23.75,"c":24.31,"v":109800},{"d":"1999-05-18","o":24.62,"h":25.81,"l":24.44,"c":24.56,"v":237800},{"d":"1999-05-19","o":24.69,"h":25,"l":24,"c":24.19,"v":302200},{"d":"1999-05-20","o":24.31,"h":24.5,"l":23.75,"c":24.06,"v":616400},{"d":"1999-05-21","o":24.06,"h":24.5,"l":23.62,"c":24.19,"v":659400},{"d":"1999-05-24","o":24.12,"h":24.12,"l":22.62,"c":22.75,"v":348400},{"d":"1999-05-25","o":22.88,"h":23.19,"l":22.56,"c":22.62,"v":303500},{"d":"1999-05-26","o":22.5,"h":22.69,"l":21.5,"c":22.5,"v":635600},{"d":"1999-05-27","o":22.5,"h":22.88,"l":22.12,"c":22.44,"v":131900},{"d":"1999-05-28","o":22.56,"h":22.56,"l":22.25,"c":22.5,"v":681100},{"d":"1999-06-01","o":22.31,"h":22.75,"l":22.12,"c":22.5,"v":297600},{"d":"1999-06-02","o":22.75,"h":22.75,"l":22,"c":22.56,"v":296400},{"d":"1999-06-03","o":23.12,"h":23.38,"l":22.88,"c":23.25,"v":522100},{"d":"1999-06-04","o":23.25,"h":24.88,"l":23.12,"c":24.88,"v":328200},{"d":"1999-06-07","o":24.88,"h":25.06,"l":24.06,"c":24.31,"v":496200},{"d":"1999-06-08","o":24.25,"h":24.38,"l":24.25,"c":24.25,"v":246700},{"d":"1999-06-09","o":24.31,"h":24.81,"l":24.12,"c":24.52,"v":437600},{"d":"1999-06-10","o":24.5,"h":24.62,"l":24.31,"c":24.5,"v":360500},{"d":"1999-06-11","o":24.5,"h":24.75,"l":23.69,"c":24,"v":169000},{"d":"1999-06-14","o":24.75,"h":24.88,"l":23.88,"c":23.94,"v":319300},{"d":"1999-06-15","o":24.19,"h":24.38,"l":23.94,"c":24.25,"v":232800},{"d":"1999-06-16","o":24.62,"h":26.12,"l":24.62,"c":25.69,"v":484000},{"d":"1999-06-17","o":25.81,"h":26.06,"l":25.69,"c":26,"v":381900},{"d":"1999-06-18","o":26.5,"h":26.5,"l":25.75,"c":25.81,"v":278300},{"d":"1999-06-21","o":25.81,"h":25.94,"l":25.5,"c":25.62,"v":151500},{"d":"1999-06-22","o":25.38,"h":25.38,"l":24.75,"c":24.75,"v":412100},{"d":"1999-06-23","o":25,"h":25,"l":24,"c":24.62,"v":250800},{"d":"1999-06-24","o":25,"h":25,"l":23.75,"c":23.75,"v":348800},{"d":"1999-06-25","o":23.25,"h":24.06,"l":23.25,"c":23.5,"v":374600},{"d":"1999-06-28","o":23.75,"h":24.56,"l":23.25,"c":23.25,"v":262100},{"d":"1999-06-29","o":23.25,"h":24.19,"l":23.25,"c":23.75,"v":279900},{"d":"1999-06-30","o":23.75,"h":24.25,"l":23.38,"c":24,"v":591100},{"d":"1999-07-01","o":24.75,"h":26,"l":24.5,"c":25.69,"v":400200},{"d":"1999-07-02","o":25.69,"h":25.75,"l":25.5,"c":25.5,"v":473900},{"d":"1999-07-06","o":25.5,"h":25.5,"l":24,"c":24.31,"v":405500},{"d":"1999-07-07","o":23.94,"h":24.5,"l":23.38,"c":23.56,"v":305500},{"d":"1999-07-08","o":23.69,"h":24,"l":23.44,"c":23.75,"v":389700},{"d":"1999-07-09","o":24,"h":24.5,"l":23.88,"c":24.12,"v":603000},{"d":"1999-07-12","o":24,"h":24.94,"l":24,"c":24.88,"v":515200},{"d":"1999-07-13","o":24.62,"h":24.69,"l":24.38,"c":24.5,"v":635500},{"d":"1999-07-14","o":24.5,"h":24.75,"l":24.31,"c":24.5,"v":382400},{"d":"1999-07-15","o":24.5,"h":25.88,"l":24.5,"c":25,"v":1050900},{"d":"1999-07-16","o":25.5,"h":25.62,"l":25,"c":25.25,"v":339400},{"d":"1999-07-19","o":25.5,"h":25.62,"l":25.31,"c":25.31,"v":587000},{"d":"1999-07-20","o":25.06,"h":25.12,"l":23.81,"c":23.81,"v":554400},{"d":"1999-07-21","o":23.56,"h":23.69,"l":22.88,"c":23.12,"v":1136700},{"d":"1999-07-22","o":23.12,"h":23.31,"l":23,"c":23.06,"v":475100},{"d":"1999-07-23","o":23.25,"h":23.75,"l":23.06,"c":23.69,"v":213300},{"d":"1999-07-26","o":23.94,"h":23.94,"l":22.5,"c":23.19,"v":217600},{"d":"1999-07-27","o":23.38,"h":23.5,"l":22.5,"c":22.75,"v":609500},{"d":"1999-07-28","o":22.75,"h":22.75,"l":22.62,"c":22.69,"v":292500},{"d":"1999-07-29","o":22.56,"h":22.94,"l":22.31,"c":22.94,"v":206500},{"d":"1999-07-30","o":23,"h":24.12,"l":23,"c":23.19,"v":264600},{"d":"1999-08-02","o":23,"h":23.31,"l":22.31,"c":22.88,"v":196100},{"d":"1999-08-03","o":22.62,"h":22.62,"l":21.75,"c":22,"v":531300},{"d":"1999-08-04","o":22,"h":22,"l":21.12,"c":21.81,"v":271000},{"d":"1999-08-05","o":22,"h":22.12,"l":21.5,"c":22,"v":182900},{"d":"1999-08-06","o":21.94,"h":22.38,"l":21.62,"c":21.75,"v":81400},{"d":"1999-08-09","o":22.12,"h":22.88,"l":21.12,"c":21.31,"v":310500},{"d":"1999-08-10","o":21.5,"h":21.69,"l":20.25,"c":20.25,"v":894200},{"d":"1999-08-11","o":20.5,"h":20.75,"l":20.5,"c":20.5,"v":676400},{"d":"1999-08-12","o":20.5,"h":20.56,"l":19.62,"c":20.12,"v":747200},{"d":"1999-08-13","o":20.44,"h":20.56,"l":20.31,"c":20.31,"v":918400},{"d":"1999-08-16","o":20.31,"h":21.19,"l":19.88,"c":21.19,"v":849700},{"d":"1999-08-17","o":21.88,"h":23,"l":21.75,"c":23,"v":1011000},{"d":"1999-08-18","o":23.12,"h":23.5,"l":22.81,"c":22.94,"v":435600},{"d":"1999-08-19","o":23,"h":23.19,"l":22.62,"c":23.19,"v":284900},{"d":"1999-08-20","o":23.19,"h":24.12,"l":23,"c":24.12,"v":277200},{"d":"1999-08-23","o":24.25,"h":24.5,"l":23.62,"c":23.75,"v":283300},{"d":"1999-08-24","o":23.88,"h":24.19,"l":23.12,"c":23.69,"v":463300},{"d":"1999-08-25","o":23.88,"h":24,"l":23.81,"c":23.88,"v":269400},{"d":"1999-08-26","o":24,"h":24,"l":23.75,"c":24,"v":123400},{"d":"1999-08-27","o":24,"h":24,"l":23.88,"c":23.94,"v":155600},{"d":"1999-08-30","o":24,"h":24,"l":23.31,"c":23.56,"v":132400},{"d":"1999-08-31","o":23.75,"h":23.75,"l":22.75,"c":22.75,"v":194800},{"d":"1999-09-01","o":23,"h":23.44,"l":22.94,"c":23.44,"v":139000},{"d":"1999-09-02","o":23.25,"h":23.56,"l":23,"c":23.56,"v":113200},{"d":"1999-09-03","o":23.56,"h":23.94,"l":23.5,"c":23.88,"v":206500},{"d":"1999-09-07","o":23.88,"h":23.88,"l":23.56,"c":23.56,"v":173000},{"d":"1999-09-08","o":23.81,"h":23.88,"l":23.12,"c":23.38,"v":207700},{"d":"1999-09-09","o":23.5,"h":23.5,"l":23.06,"c":23.06,"v":118600},{"d":"1999-09-10","o":23.19,"h":23.25,"l":22.88,"c":22.94,"v":229300},{"d":"1999-09-13","o":23.31,"h":23.44,"l":22.75,"c":22.75,"v":208900},{"d":"1999-09-14","o":23,"h":23.38,"l":22.88,"c":23.31,"v":245200},{"d":"1999-09-15","o":23.25,"h":23.62,"l":23.06,"c":23.12,"v":290300},{"d":"1999-09-16","o":23.38,"h":24.38,"l":23.38,"c":24.31,"v":395200},{"d":"1999-09-17","o":24.94,"h":24.94,"l":24.19,"c":24.44,"v":451800},{"d":"1999-09-20","o":24.5,"h":24.5,"l":24,"c":24.38,"v":223500},{"d":"1999-09-21","o":24.31,"h":24.31,"l":22.75,"c":23,"v":600800},{"d":"1999-09-22","o":23.25,"h":23.25,"l":22.25,"c":22.25,"v":397100},{"d":"1999-09-23","o":22,"h":22.06,"l":21.19,"c":21.5,"v":969300},{"d":"1999-09-24","o":21.5,"h":21.81,"l":21.38,"c":21.69,"v":428200},{"d":"1999-09-27","o":21.81,"h":21.81,"l":19.62,"c":20.12,"v":1620500},{"d":"1999-09-28","o":20.25,"h":20.31,"l":19.62,"c":20,"v":1473600},{"d":"1999-09-29","o":19.56,"h":19.88,"l":19.5,"c":19.5,"v":4797200},{"d":"1999-09-30","o":19.75,"h":19.88,"l":19.56,"c":19.62,"v":3313200},{"d":"1999-10-01","o":19.56,"h":19.62,"l":19.19,"c":19.31,"v":1220800},{"d":"1999-10-04","o":19.5,"h":19.5,"l":18.69,"c":19.12,"v":1419100},{"d":"1999-10-05","o":19.12,"h":19.38,"l":18.75,"c":18.94,"v":1155200},{"d":"1999-10-06","o":19,"h":19.75,"l":18.88,"c":19.75,"v":1388900},{"d":"1999-10-07","o":19.88,"h":20.12,"l":19.62,"c":19.81,"v":1173200},{"d":"1999-10-08","o":19.69,"h":19.69,"l":19.06,"c":19.06,"v":844200},{"d":"1999-10-11","o":19.12,"h":19.81,"l":19.06,"c":19.81,"v":609700},{"d":"1999-10-12","o":19.69,"h":19.75,"l":19.12,"c":19.19,"v":766800},{"d":"1999-10-13","o":19.44,"h":19.44,"l":18.81,"c":18.81,"v":832900},{"d":"1999-10-14","o":18.94,"h":19,"l":18,"c":18.62,"v":1380100},{"d":"1999-10-15","o":18,"h":18.19,"l":17.56,"c":18,"v":1046800},{"d":"1999-10-18","o":18.25,"h":18.38,"l":17.56,"c":18,"v":517000},{"d":"1999-10-19","o":18.12,"h":18.38,"l":18.06,"c":18.06,"v":714200},{"d":"1999-10-20","o":18.06,"h":18.62,"l":17.94,"c":18.5,"v":542400},{"d":"1999-10-21","o":18.56,"h":18.62,"l":17.81,"c":17.88,"v":699200},{"d":"1999-10-22","o":18.12,"h":18.25,"l":17.88,"c":18,"v":988500},{"d":"1999-10-25","o":18.12,"h":18.12,"l":17.56,"c":17.81,"v":330500},{"d":"1999-10-26","o":18,"h":18,"l":17.12,"c":17.25,"v":1545900},{"d":"1999-10-27","o":17.44,"h":17.81,"l":17.25,"c":17.44,"v":1337700},{"d":"1999-10-28","o":17.5,"h":19.31,"l":17.5,"c":18.62,"v":2070000},{"d":"1999-10-29","o":19,"h":19.38,"l":18.94,"c":19.06,"v":970600},{"d":"1999-11-01","o":19.31,"h":19.44,"l":18.56,"c":18.94,"v":577800},{"d":"1999-11-02","o":19,"h":20.06,"l":19,"c":19.38,"v":942200},{"d":"1999-11-03","o":19.5,"h":20,"l":19.44,"c":19.75,"v":1599200},{"d":"1999-11-04","o":20.25,"h":20.38,"l":19.75,"c":19.94,"v":758700},{"d":"1999-11-05","o":20.12,"h":20.81,"l":20.12,"c":20.75,"v":2583300},{"d":"1999-11-08","o":20.75,"h":21.19,"l":20.69,"c":21.06,"v":2423200},{"d":"1999-11-09","o":22.5,"h":22.88,"l":22,"c":22.88,"v":1695300},{"d":"1999-11-10","o":22.25,"h":23.31,"l":22.25,"c":23.31,"v":1090300},{"d":"1999-11-11","o":23.5,"h":23.94,"l":23.12,"c":23.81,"v":1733800},{"d":"1999-11-12","o":24,"h":24,"l":23.06,"c":23.5,"v":907200},{"d":"1999-11-15","o":23.75,"h":24.81,"l":23.5,"c":24.5,"v":1352100},{"d":"1999-11-16","o":24.5,"h":25.5,"l":24.38,"c":25.5,"v":1243800},{"d":"1999-11-17","o":25.31,"h":26.31,"l":25.19,"c":25.62,"v":913700},{"d":"1999-11-18","o":25.94,"h":27.25,"l":25.81,"c":27.06,"v":2400200},{"d":"1999-11-19","o":27.19,"h":27.25,"l":26.62,"c":26.88,"v":1112400},{"d":"1999-11-22","o":27.06,"h":27.06,"l":26.69,"c":26.88,"v":404000},{"d":"1999-11-23","o":26.88,"h":26.88,"l":25.25,"c":25.94,"v":798100},{"d":"1999-11-24","o":25.81,"h":26.19,"l":24.25,"c":25.88,"v":882800},{"d":"1999-11-26","o":26.12,"h":26.38,"l":26,"c":26.25,"v":214400},{"d":"1999-11-29","o":27,"h":27,"l":26.12,"c":26.56,"v":686800},{"d":"1999-11-30","o":26.56,"h":26.69,"l":26,"c":26.12,"v":1074500},{"d":"1999-12-01","o":26.06,"h":26.5,"l":25.69,"c":26.5,"v":745300},{"d":"1999-12-02","o":26.38,"h":27.38,"l":26.38,"c":26.5,"v":1298700},{"d":"1999-12-03","o":27,"h":27.62,"l":26.75,"c":27.12,"v":519500},{"d":"1999-12-06","o":27.38,"h":27.88,"l":26.75,"c":27,"v":843400},{"d":"1999-12-07","o":27,"h":27.5,"l":27,"c":27.5,"v":1084500},{"d":"1999-12-08","o":27.5,"h":28,"l":27.31,"c":28,"v":1556100},{"d":"1999-12-09","o":28,"h":28.88,"l":28,"c":28.75,"v":2774700},{"d":"1999-12-10","o":29,"h":29.25,"l":28.75,"c":29,"v":987900},{"d":"1999-12-13","o":28.88,"h":28.88,"l":28.38,"c":28.69,"v":577600},{"d":"1999-12-14","o":28.75,"h":29.19,"l":27.75,"c":27.75,"v":977600},{"d":"1999-12-15","o":29.38,"h":31.38,"l":29.25,"c":30.81,"v":2975500},{"d":"1999-12-16","o":31,"h":31.25,"l":29.75,"c":30.19,"v":1272800},{"d":"1999-12-17","o":30.56,"h":32,"l":30.38,"c":31.75,"v":1142800},{"d":"1999-12-20","o":31.88,"h":33.25,"l":31.75,"c":31.94,"v":1343600},{"d":"1999-12-21","o":31.81,"h":31.81,"l":29.75,"c":30.62,"v":363900},{"d":"1999-12-22","o":30.56,"h":30.94,"l":30.06,"c":30.19,"v":374700},{"d":"1999-12-23","o":30.38,"h":30.69,"l":29.19,"c":30.69,"v":350800},{"d":"1999-12-27","o":30.44,"h":30.44,"l":29.38,"c":29.62,"v":300100},{"d":"1999-12-28","o":29.25,"h":30.62,"l":29.25,"c":30.06,"v":336900},{"d":"1999-12-29","o":30.5,"h":31.5,"l":30.38,"c":31.31,"v":342700},{"d":"1999-12-30","o":31.38,"h":31.62,"l":30.5,"c":30.88,"v":310300},{"d":"1999-12-31","o":30.94,"h":31,"l":30.5,"c":30.56,"v":206100},{"d":"2000-01-03","o":30.5,"h":30.62,"l":29,"c":29.31,"v":433900},{"d":"2000-01-04","o":29,"h":30.12,"l":28.75,"c":29,"v":522300},{"d":"2000-01-05","o":29,"h":29.88,"l":28.56,"c":29.88,"v":674000},{"d":"2000-01-06","o":29.44,"h":29.88,"l":28.75,"c":29.56,"v":911700},{"d":"2000-01-07","o":29.75,"h":31.25,"l":29.5,"c":31.19,"v":606000},{"d":"2000-01-10","o":32,"h":34.12,"l":32,"c":33.94,"v":1012300},{"d":"2000-01-11","o":33.94,"h":37.56,"l":33.81,"c":36.5,"v":2893100},{"d":"2000-01-12","o":36.81,"h":38.25,"l":36.62,"c":38,"v":1479400},{"d":"2000-01-13","o":38.25,"h":38.94,"l":37,"c":37,"v":1507000},{"d":"2000-01-14","o":37.75,"h":38.5,"l":37.5,"c":38.12,"v":609200},{"d":"2000-01-18","o":39.5,"h":40,"l":38.12,"c":38.44,"v":2728900},{"d":"2000-01-19","o":39,"h":39.38,"l":38.5,"c":39,"v":469400},{"d":"2000-01-20","o":39.5,"h":41.31,"l":39.5,"c":40.5,"v":1205200},{"d":"2000-01-21","o":41.44,"h":43.25,"l":41.31,"c":43.12,"v":2353300},{"d":"2000-01-24","o":43.12,"h":44.62,"l":41.81,"c":42,"v":2161100},{"d":"2000-01-25","o":42.75,"h":42.75,"l":40.75,"c":41.31,"v":788000},{"d":"2000-01-26","o":41.31,"h":42.25,"l":39.5,"c":39.75,"v":578600},{"d":"2000-01-27","o":39.75,"h":40.44,"l":38.12,"c":38.38,"v":975700},{"d":"2000-01-28","o":38.75,"h":39.38,"l":37.25,"c":37.81,"v":601300},{"d":"2000-01-31","o":37.75,"h":37.81,"l":35.69,"c":35.88,"v":617700},{"d":"2000-02-01","o":36,"h":38.88,"l":34.31,"c":38.75,"v":1191800},{"d":"2000-02-02","o":39,"h":39.75,"l":38.44,"c":39.25,"v":1714200},{"d":"2000-02-03","o":39.5,"h":40.38,"l":38.5,"c":40,"v":433200},{"d":"2000-02-04","o":40.25,"h":42,"l":39.81,"c":40.44,"v":754100},{"d":"2000-02-07","o":39.25,"h":39.31,"l":38,"c":38.62,"v":2011700},{"d":"2000-02-08","o":38.75,"h":42.12,"l":38.75,"c":42,"v":2194900},{"d":"2000-02-09","o":42.5,"h":42.5,"l":41.22,"c":41.88,"v":1885100},{"d":"2000-02-10","o":41.88,"h":44.75,"l":41.75,"c":43.94,"v":2589300},{"d":"2000-02-11","o":44.5,"h":45,"l":44.06,"c":44.25,"v":1212700},{"d":"2000-02-14","o":44.44,"h":44.88,"l":43.81,"c":44.88,"v":1778700},{"d":"2000-02-15","o":45,"h":47.25,"l":45,"c":45.62,"v":1119500},{"d":"2000-02-16","o":45.88,"h":46.75,"l":45,"c":46,"v":479400},{"d":"2000-02-17","o":45.88,"h":46.12,"l":43.75,"c":45,"v":1402200},{"d":"2000-02-18","o":44.25,"h":44.75,"l":42.38,"c":42.75,"v":749700},{"d":"2000-02-22","o":43.25,"h":43.31,"l":40.12,"c":41,"v":710700},{"d":"2000-02-23","o":41.75,"h":43.62,"l":41.56,"c":43.31,"v":992100},{"d":"2000-02-24","o":43.56,"h":45.62,"l":42.62,"c":43,"v":764300},{"d":"2000-02-25","o":43.06,"h":43.5,"l":41.88,"c":42.5,"v":709800},{"d":"2000-02-28","o":42.5,"h":45.75,"l":41.06,"c":45.19,"v":855700},{"d":"2000-02-29","o":46.5,"h":49.75,"l":46.5,"c":49.25,"v":1093600},{"d":"2000-03-01","o":49.25,"h":50.5,"l":47.5,"c":48.88,"v":1480500},{"d":"2000-03-02","o":49,"h":49.06,"l":47,"c":48.5,"v":1208600},{"d":"2000-03-03","o":48.75,"h":51.12,"l":48.75,"c":50.88,"v":1843200},{"d":"2000-03-06","o":50.44,"h":51,"l":49.44,"c":51,"v":1335100},{"d":"2000-03-07","o":51.5,"h":51.75,"l":47.88,"c":49.62,"v":1100300},{"d":"2000-03-08","o":50,"h":55.5,"l":49.62,"c":53.94,"v":2308000},{"d":"2000-03-09","o":52.06,"h":53.62,"l":50.5,"c":53.62,"v":3095000},{"d":"2000-03-10","o":53.5,"h":55.5,"l":53,"c":54.81,"v":1502800},{"d":"2000-03-13","o":53.5,"h":54.38,"l":52,"c":53.75,"v":466900},{"d":"2000-03-14","o":54.06,"h":54.31,"l":48.25,"c":49.5,"v":1008300},{"d":"2000-03-15","o":49.31,"h":49.31,"l":43.75,"c":44.62,"v":1186700},{"d":"2000-03-16","o":46,"h":46.12,"l":41.12,"c":45,"v":1505500},{"d":"2000-03-17","o":45.5,"h":51.88,"l":45.5,"c":50.75,"v":1159800},{"d":"2000-03-20","o":52.88,"h":52.88,"l":47.38,"c":48,"v":943700},{"d":"2000-03-21","o":48.06,"h":48.5,"l":45.75,"c":47.88,"v":889100},{"d":"2000-03-22","o":48.12,"h":53,"l":48.12,"c":53,"v":1099900},{"d":"2000-03-23","o":53.12,"h":53.75,"l":50.5,"c":52.19,"v":440900},{"d":"2000-03-24","o":53.5,"h":54.25,"l":50.75,"c":52,"v":1646100},{"d":"2000-03-27","o":52,"h":52,"l":49.56,"c":50.31,"v":550500},{"d":"2000-03-28","o":50.5,"h":51.5,"l":49.5,"c":50.94,"v":643400},{"d":"2000-03-29","o":51.31,"h":51.94,"l":49.5,"c":49.88,"v":487800},{"d":"2000-03-30","o":49.75,"h":50,"l":48.25,"c":50,"v":673700},{"d":"2000-03-31","o":50,"h":51.44,"l":48.38,"c":49.38,"v":529400},{"d":"2000-04-03","o":49,"h":49,"l":44.44,"c":45.12,"v":1132800},{"d":"2000-04-04","o":46,"h":46.62,"l":40.38,"c":43.94,"v":1090900},{"d":"2000-04-05","o":44,"h":47,"l":42.5,"c":46.69,"v":519600},{"d":"2000-04-06","o":48.75,"h":50.19,"l":48.44,"c":50,"v":1355700},{"d":"2000-04-07","o":50,"h":50.44,"l":49.19,"c":49.81,"v":339700},{"d":"2000-04-10","o":49,"h":49.06,"l":46.38,"c":46.75,"v":428200},{"d":"2000-04-11","o":46.12,"h":46.25,"l":44.69,"c":45.62,"v":448100},{"d":"2000-04-12","o":45.5,"h":45.56,"l":42,"c":43.25,"v":578800},{"d":"2000-04-13","o":42.5,"h":42.75,"l":40.62,"c":41.75,"v":1471400},{"d":"2000-04-14","o":40.5,"h":40.94,"l":39.5,"c":40.19,"v":630700},{"d":"2000-04-17","o":40.44,"h":41.75,"l":38.25,"c":41.5,"v":966300},{"d":"2000-04-18","o":41.75,"h":44.5,"l":41.31,"c":43.75,"v":1459800},{"d":"2000-04-19","o":43.81,"h":45.69,"l":42.62,"c":45.06,"v":704500},{"d":"2000-04-20","o":45.19,"h":45.62,"l":44,"c":45.25,"v":1051000},{"d":"2000-04-24","o":44.75,"h":44.75,"l":41.25,"c":42.94,"v":536300},{"d":"2000-04-25","o":43.19,"h":43.62,"l":42.88,"c":43,"v":429800},{"d":"2000-04-26","o":42.94,"h":45,"l":42.44,"c":44.75,"v":1088400},{"d":"2000-04-27","o":44.25,"h":44.56,"l":43,"c":44.31,"v":302500},{"d":"2000-04-28","o":45,"h":47,"l":44.5,"c":46.56,"v":1161900},{"d":"2000-05-01","o":46.88,"h":47.12,"l":46.12,"c":46.38,"v":708200},{"d":"2000-05-02","o":46.31,"h":46.31,"l":45.38,"c":45.69,"v":464700},{"d":"2000-05-03","o":45.5,"h":45.5,"l":42,"c":42.69,"v":559000},{"d":"2000-05-04","o":44,"h":44.94,"l":42.69,"c":43.31,"v":1560500},{"d":"2000-05-05","o":43.38,"h":45.94,"l":43.38,"c":45.25,"v":416000},{"d":"2000-05-08","o":45.75,"h":46.12,"l":44.69,"c":45.12,"v":360600},{"d":"2000-05-09","o":45,"h":45.38,"l":41.5,"c":43.75,"v":430800},{"d":"2000-05-10","o":43.5,"h":43.5,"l":37.5,"c":40.94,"v":1433100},{"d":"2000-05-11","o":41.5,"h":41.88,"l":39.75,"c":40.44,"v":977700},{"d":"2000-05-12","o":41,"h":42,"l":40.62,"c":41.81,"v":731000},{"d":"2000-05-15","o":41.56,"h":41.56,"l":40.38,"c":41,"v":411800},{"d":"2000-05-16","o":42.25,"h":44.88,"l":42.25,"c":43.81,"v":1010700},{"d":"2000-05-17","o":43.75,"h":45.25,"l":43.12,"c":44.81,"v":3788400},{"d":"2000-05-18","o":44.69,"h":45.12,"l":43.75,"c":44.25,"v":626900},{"d":"2000-05-19","o":43.75,"h":43.88,"l":42.75,"c":43,"v":705600},{"d":"2000-05-22","o":43.25,"h":43.25,"l":40.94,"c":41.06,"v":482400},{"d":"2000-05-23","o":41.44,"h":42.25,"l":38.69,"c":39.25,"v":1174500},{"d":"2000-05-24","o":38.88,"h":38.94,"l":37.25,"c":38.56,"v":892700},{"d":"2000-05-25","o":39,"h":40.5,"l":39,"c":39.81,"v":796600},{"d":"2000-05-26","o":40.06,"h":40.06,"l":38.62,"c":39.19,"v":155800},{"d":"2000-05-30","o":39.25,"h":39.62,"l":37,"c":37.69,"v":1278800},{"d":"2000-05-31","o":38.12,"h":38.12,"l":36.31,"c":37.12,"v":959800},{"d":"2000-06-01","o":38.12,"h":39.38,"l":37.5,"c":38.62,"v":779200},{"d":"2000-06-02","o":40,"h":41.5,"l":40,"c":41.38,"v":1217200},{"d":"2000-06-05","o":41.5,"h":44.38,"l":41.38,"c":43.56,"v":969400},{"d":"2000-06-06","o":43.81,"h":44.88,"l":42.62,"c":43.5,"v":1113900},{"d":"2000-06-07","o":43.31,"h":43.5,"l":41.5,"c":42.44,"v":300100},{"d":"2000-06-08","o":42.19,"h":43,"l":41.75,"c":41.81,"v":107300},{"d":"2000-06-09","o":42.06,"h":42.75,"l":41.38,"c":41.75,"v":130600},{"d":"2000-06-12","o":41.62,"h":41.75,"l":40.5,"c":41,"v":462600},{"d":"2000-06-13","o":41.25,"h":41.25,"l":39.25,"c":40.69,"v":488900},{"d":"2000-06-14","o":40.88,"h":41.38,"l":40.75,"c":41.19,"v":471400},{"d":"2000-06-15","o":41.19,"h":42.38,"l":40.12,"c":42,"v":324700},{"d":"2000-06-16","o":42.5,"h":42.5,"l":41,"c":41.94,"v":454600},{"d":"2000-06-19","o":41.69,"h":41.69,"l":40.69,"c":41.31,"v":221200},{"d":"2000-06-20","o":41.88,"h":42.81,"l":41.5,"c":41.62,"v":287400},{"d":"2000-06-21","o":41.88,"h":43.88,"l":41.88,"c":42.5,"v":280300},{"d":"2000-06-22","o":41.25,"h":41.5,"l":41.25,"c":41.25,"v":3335800},{"d":"2000-06-23","o":41.44,"h":41.81,"l":40.62,"c":41,"v":786000},{"d":"2000-06-26","o":40.75,"h":41.56,"l":40,"c":41.06,"v":723100},{"d":"2000-06-27","o":41.25,"h":41.38,"l":40.5,"c":40.88,"v":876700},{"d":"2000-06-28","o":40.62,"h":41.12,"l":40.12,"c":40.88,"v":774500},{"d":"2000-06-29","o":41,"h":41.38,"l":40.75,"c":41.19,"v":453100},{"d":"2000-06-30","o":41.19,"h":42.38,"l":41.19,"c":41.69,"v":987900},{"d":"2000-07-03","o":41.88,"h":42.25,"l":41.81,"c":42,"v":260900},{"d":"2000-07-05","o":42.25,"h":43.31,"l":41.38,"c":42.06,"v":1344600},{"d":"2000-07-06","o":42.06,"h":42.88,"l":41.69,"c":42.62,"v":1269800},{"d":"2000-07-07","o":42.88,"h":44.19,"l":42.88,"c":43.75,"v":1517600},{"d":"2000-07-10","o":43.62,"h":46.62,"l":43.62,"c":46.5,"v":1448800},{"d":"2000-07-11","o":46.75,"h":47.12,"l":45.75,"c":46,"v":882700},{"d":"2000-07-12","o":46.25,"h":47.62,"l":46.25,"c":47.44,"v":962100},{"d":"2000-07-13","o":47.31,"h":47.5,"l":46.25,"c":46.5,"v":1340400},{"d":"2000-07-14","o":46.38,"h":46.5,"l":45.56,"c":45.75,"v":586700},{"d":"2000-07-17","o":45.75,"h":45.94,"l":43.75,"c":44.12,"v":1640900},{"d":"2000-07-18","o":44.38,"h":44.75,"l":43.25,"c":44.5,"v":635700},{"d":"2000-07-19","o":44.25,"h":45.25,"l":44.25,"c":44.5,"v":444700},{"d":"2000-07-20","o":44.5,"h":45.38,"l":44.38,"c":45.12,"v":749700},{"d":"2000-07-21","o":45,"h":45.12,"l":44.5,"c":44.62,"v":937400},{"d":"2000-07-24","o":44.62,"h":47,"l":44.62,"c":46.38,"v":711600},{"d":"2000-07-25","o":46.62,"h":46.94,"l":44.69,"c":45.38,"v":292900},{"d":"2000-07-26","o":45.38,"h":45.38,"l":42.38,"c":44.62,"v":991900},{"d":"2000-07-27","o":44.62,"h":44.62,"l":42,"c":43.62,"v":664100},{"d":"2000-07-28","o":43.5,"h":43.56,"l":41.5,"c":41.81,"v":530300},{"d":"2000-07-31","o":42.06,"h":43.62,"l":42.06,"c":42.88,"v":475600},{"d":"2000-08-01","o":43,"h":43.62,"l":42.62,"c":42.94,"v":251400},{"d":"2000-08-02","o":42.94,"h":43.31,"l":42.81,"c":43.12,"v":871000},{"d":"2000-08-03","o":42.38,"h":43.5,"l":41.75,"c":43.44,"v":550100},{"d":"2000-08-04","o":43.69,"h":45.12,"l":43.5,"c":44.81,"v":528500},{"d":"2000-08-07","o":44.69,"h":44.94,"l":44,"c":44.38,"v":361500},{"d":"2000-08-08","o":43,"h":44.38,"l":42.62,"c":43.69,"v":768600},{"d":"2000-08-09","o":43.88,"h":44,"l":43.5,"c":43.56,"v":1309700},{"d":"2000-08-10","o":43.5,"h":43.5,"l":41.5,"c":41.88,"v":661600},{"d":"2000-08-11","o":41.88,"h":42.25,"l":41.44,"c":41.88,"v":314700},{"d":"2000-08-14","o":42,"h":43,"l":41.88,"c":42.75,"v":612000},{"d":"2000-08-15","o":42.88,"h":43.06,"l":42.31,"c":43,"v":492700},{"d":"2000-08-16","o":43.06,"h":43.62,"l":43,"c":43.25,"v":1253900},{"d":"2000-08-17","o":43.25,"h":43.38,"l":42.19,"c":42.56,"v":367000},{"d":"2000-08-18","o":42.75,"h":46,"l":42.75,"c":45.5,"v":1378200},{"d":"2000-08-21","o":45.75,"h":45.81,"l":44.44,"c":44.88,"v":525500},{"d":"2000-08-22","o":44.75,"h":44.81,"l":42.5,"c":42.5,"v":689900},{"d":"2000-08-23","o":43,"h":44,"l":42.69,"c":43.56,"v":565400},{"d":"2000-08-24","o":43.5,"h":43.69,"l":43.19,"c":43.19,"v":700600},{"d":"2000-08-25","o":43.19,"h":43.88,"l":43.12,"c":43.31,"v":579500},{"d":"2000-08-28","o":43.25,"h":43.31,"l":40.5,"c":40.75,"v":1913900},{"d":"2000-08-29","o":40.75,"h":41.5,"l":39,"c":41,"v":1881700},{"d":"2000-08-30","o":40.56,"h":40.69,"l":38.31,"c":38.31,"v":1757100},{"d":"2000-08-31","o":37.88,"h":38.12,"l":34,"c":36.38,"v":6530000},{"d":"2000-09-01","o":36.56,"h":38.5,"l":35.81,"c":37.88,"v":2217500},{"d":"2000-09-05","o":37.5,"h":37.5,"l":36,"c":36.62,"v":1234000},{"d":"2000-09-06","o":36.38,"h":38.38,"l":36.38,"c":37.81,"v":1317400},{"d":"2000-09-07","o":37.5,"h":38,"l":37.06,"c":37.69,"v":1804700},{"d":"2000-09-08","o":37.69,"h":37.81,"l":36.31,"c":37.38,"v":861700},{"d":"2000-09-11","o":37.56,"h":37.56,"l":37,"c":37.25,"v":798200},{"d":"2000-09-12","o":37.25,"h":37.5,"l":36.38,"c":36.38,"v":1466200},{"d":"2000-09-13","o":36.5,"h":36.62,"l":35.12,"c":35.62,"v":661500},{"d":"2000-09-14","o":35.62,"h":36.25,"l":35.25,"c":36,"v":515600},{"d":"2000-09-15","o":36.25,"h":36.38,"l":34.56,"c":35.19,"v":729100},{"d":"2000-09-18","o":35.19,"h":35.19,"l":33.12,"c":33.94,"v":620000},{"d":"2000-09-19","o":34,"h":34.75,"l":33.75,"c":34,"v":606600},{"d":"2000-09-20","o":33.5,"h":34,"l":32.25,"c":33,"v":1508500},{"d":"2000-09-21","o":33.25,"h":33.31,"l":27.62,"c":30.62,"v":3926400},{"d":"2000-09-22","o":30,"h":31.38,"l":30,"c":31,"v":1454200},{"d":"2000-09-25","o":31.75,"h":33.88,"l":31.75,"c":33.62,"v":1121200},{"d":"2000-09-26","o":33.31,"h":33.5,"l":32.5,"c":33,"v":1007400},{"d":"2000-09-27","o":33.12,"h":35.25,"l":32.75,"c":35,"v":1722400},{"d":"2000-09-28","o":35,"h":38,"l":34.62,"c":36.88,"v":1404600},{"d":"2000-09-29","o":36.88,"h":38.06,"l":35.44,"c":37.69,"v":1960700},{"d":"2000-10-02","o":37.69,"h":38.62,"l":37,"c":37.62,"v":942600},{"d":"2000-10-03","o":38,"h":38.25,"l":37.38,"c":37.88,"v":620600},{"d":"2000-10-04","o":37.62,"h":37.75,"l":35.12,"c":37.75,"v":798500},{"d":"2000-10-05","o":37.38,"h":37.75,"l":36,"c":36.88,"v":764500},{"d":"2000-10-06","o":36,"h":36.12,"l":34.5,"c":35,"v":601000},{"d":"2000-10-09","o":35,"h":35.88,"l":33,"c":35.62,"v":564200},{"d":"2000-10-10","o":35.38,"h":36.62,"l":34.88,"c":36.5,"v":733500},{"d":"2000-10-11","o":35,"h":35.75,"l":34.62,"c":35.56,"v":632200},{"d":"2000-10-12","o":35.75,"h":37.12,"l":34.25,"c":34.81,"v":1402500},{"d":"2000-10-13","o":34.88,"h":37.12,"l":34.69,"c":37.12,"v":1106600},{"d":"2000-10-16","o":37.12,"h":38.88,"l":36.75,"c":38.5,"v":755100},{"d":"2000-10-17","o":38.5,"h":38.5,"l":35.75,"c":36.31,"v":1760600},{"d":"2000-10-18","o":35.75,"h":35.75,"l":32,"c":34,"v":1713100},{"d":"2000-10-19","o":35,"h":35.88,"l":34.69,"c":35.88,"v":1439700},{"d":"2000-10-20","o":35.88,"h":36,"l":35.19,"c":35.88,"v":944100},{"d":"2000-10-23","o":35.62,"h":35.69,"l":35,"c":35.25,"v":680500},{"d":"2000-10-24","o":35,"h":35.25,"l":34.88,"c":34.94,"v":840900},{"d":"2000-10-25","o":34.69,"h":34.69,"l":33.25,"c":33.75,"v":507600},{"d":"2000-10-26","o":33.5,"h":33.88,"l":31.25,"c":32,"v":1056800},{"d":"2000-10-27","o":32.38,"h":38,"l":32.25,"c":37.38,"v":2739700},{"d":"2000-10-30","o":37.75,"h":39,"l":37.38,"c":39,"v":1377900},{"d":"2000-10-31","o":39,"h":41.38,"l":39,"c":40.94,"v":1329900},{"d":"2000-11-01","o":40.69,"h":42.19,"l":40.62,"c":41,"v":1264000},{"d":"2000-11-02","o":41.5,"h":42.44,"l":41.25,"c":42.12,"v":1335800},{"d":"2000-11-03","o":42.12,"h":42.12,"l":40.38,"c":41.88,"v":383200},{"d":"2000-11-06","o":41.81,"h":41.94,"l":40.12,"c":41.06,"v":557500},{"d":"2000-11-07","o":41.31,"h":41.31,"l":38.88,"c":39.25,"v":861800},{"d":"2000-11-08","o":39.62,"h":41,"l":39.62,"c":40.44,"v":472800},{"d":"2000-11-09","o":38.75,"h":39.19,"l":37.62,"c":39.12,"v":973700},{"d":"2000-11-10","o":38.75,"h":38.81,"l":38,"c":38.62,"v":436900},{"d":"2000-11-13","o":38.5,"h":38.62,"l":36.25,"c":37,"v":1275800},{"d":"2000-11-14","o":38.25,"h":39.38,"l":37.56,"c":38,"v":406000},{"d":"2000-11-15","o":38,"h":40.88,"l":37.62,"c":40.81,"v":692500},{"d":"2000-11-16","o":40.62,"h":40.62,"l":38.12,"c":38.19,"v":883100},{"d":"2000-11-17","o":38.25,"h":38.25,"l":35.62,"c":36.19,"v":562700},{"d":"2000-11-20","o":36.19,"h":36.19,"l":33.12,"c":33.81,"v":780300},{"d":"2000-11-21","o":34,"h":34.62,"l":32.12,"c":33,"v":704800},{"d":"2000-11-22","o":32.5,"h":32.75,"l":30.75,"c":31.88,"v":1139600},{"d":"2000-11-24","o":32.5,"h":33.5,"l":32.31,"c":33.5,"v":338100},{"d":"2000-11-27","o":36,"h":36.06,"l":33.62,"c":34.56,"v":589200},{"d":"2000-11-28","o":34.25,"h":34.25,"l":31.75,"c":31.88,"v":481900},{"d":"2000-11-29","o":32.12,"h":32.38,"l":30.5,"c":31.31,"v":304600},{"d":"2000-11-30","o":30.75,"h":30.75,"l":28.75,"c":30.12,"v":926600},{"d":"2000-12-01","o":30,"h":32.56,"l":30,"c":30.69,"v":836600},{"d":"2000-12-04","o":30.75,"h":31.12,"l":30.25,"c":30.38,"v":551300},{"d":"2000-12-05","o":30.75,"h":34.75,"l":30.75,"c":34.75,"v":1109700},{"d":"2000-12-06","o":34.75,"h":35.62,"l":33.75,"c":35.06,"v":753400},{"d":"2000-12-07","o":33.81,"h":34.25,"l":32.81,"c":33.5,"v":494600},{"d":"2000-12-08","o":34.25,"h":38.44,"l":34.25,"c":38.06,"v":1422600},{"d":"2000-12-11","o":38.19,"h":39.12,"l":37.38,"c":38.75,"v":1212500},{"d":"2000-12-12","o":38.62,"h":39.38,"l":37.62,"c":39,"v":395600},{"d":"2000-12-13","o":39.38,"h":39.5,"l":37.19,"c":37.56,"v":572900},{"d":"2000-12-14","o":37.81,"h":37.94,"l":35.56,"c":35.88,"v":587300},{"d":"2000-12-15","o":35.62,"h":35.75,"l":34.5,"c":35.75,"v":960700},{"d":"2000-12-18","o":35.5,"h":35.56,"l":34.62,"c":34.94,"v":434500},{"d":"2000-12-19","o":35,"h":35,"l":33.12,"c":33.69,"v":509400},{"d":"2000-12-20","o":32.38,"h":35,"l":30.5,"c":35,"v":1656600},{"d":"2000-12-21","o":34.62,"h":34.69,"l":32.25,"c":33.75,"v":683100},{"d":"2000-12-22","o":33.62,"h":35.94,"l":33.56,"c":35.12,"v":562700},{"d":"2000-12-26","o":35.19,"h":35.81,"l":34.38,"c":35.69,"v":480100},{"d":"2000-12-27","o":35.94,"h":36.5,"l":35.38,"c":36.25,"v":569500},{"d":"2000-12-28","o":36.25,"h":37.44,"l":36.06,"c":37.31,"v":375000},{"d":"2000-12-29","o":37.5,"h":38,"l":37.5,"c":37.88,"v":1007600},{"d":"2001-01-02","o":37.88,"h":37.88,"l":36.19,"c":36.25,"v":1140900},{"d":"2001-01-03","o":36.12,"h":39.06,"l":35.88,"c":39.06,"v":1206900},{"d":"2001-01-04","o":39.06,"h":41.5,"l":38.94,"c":39.56,"v":1027400},{"d":"2001-01-05","o":37.25,"h":37.25,"l":33,"c":36.12,"v":2448900},{"d":"2001-01-08","o":36.25,"h":36.25,"l":35.31,"c":36.06,"v":514800},{"d":"2001-01-09","o":36.06,"h":36.19,"l":34.44,"c":35.5,"v":673200},{"d":"2001-01-10","o":35.38,"h":37.88,"l":34.25,"c":37.19,"v":495800},{"d":"2001-01-11","o":37.25,"h":41.5,"l":37.12,"c":41,"v":3022000},{"d":"2001-01-12","o":41,"h":41,"l":38.94,"c":40,"v":1056800},{"d":"2001-01-16","o":40,"h":40.12,"l":37.5,"c":38.12,"v":1305200},{"d":"2001-01-17","o":38.88,"h":39.81,"l":38.44,"c":39.25,"v":1289800},{"d":"2001-01-18","o":36.25,"h":36.56,"l":35.88,"c":36.25,"v":6455300},{"d":"2001-01-19","o":36.62,"h":36.69,"l":35.38,"c":35.94,"v":2075600},{"d":"2001-01-22","o":35.94,"h":35.94,"l":34.5,"c":35.06,"v":1126000},{"d":"2001-01-23","o":35.38,"h":36.5,"l":35.38,"c":36.19,"v":3558000},{"d":"2001-01-24","o":36.25,"h":36.5,"l":35.12,"c":35.38,"v":1414900},{"d":"2001-01-25","o":35.56,"h":36.12,"l":34.62,"c":36.12,"v":1087700},{"d":"2001-01-26","o":35.88,"h":36.88,"l":34.75,"c":36.62,"v":3127000},{"d":"2001-01-29","o":36.42,"h":36.6,"l":36,"c":36.15,"v":679600},{"d":"2001-01-30","o":36.39,"h":36.52,"l":36.2,"c":36.35,"v":579600},{"d":"2001-01-31","o":36.5,"h":36.63,"l":34.75,"c":36.2,"v":1626500},{"d":"2001-02-01","o":36.4,"h":37.25,"l":36.15,"c":36.98,"v":1046100},{"d":"2001-02-02","o":37,"h":37.02,"l":35.13,"c":35.33,"v":443900},{"d":"2001-02-05","o":35.25,"h":35.25,"l":34.25,"c":35.08,"v":874500},{"d":"2001-02-06","o":35.15,"h":36.4,"l":35.15,"c":36.2,"v":707700},{"d":"2001-02-07","o":36.2,"h":36.2,"l":35.4,"c":35.59,"v":837900},{"d":"2001-02-08","o":35.55,"h":35.65,"l":34.3,"c":34.51,"v":900800},{"d":"2001-02-09","o":34,"h":34.2,"l":32.3,"c":33.09,"v":1541600},{"d":"2001-02-12","o":33.1,"h":33.57,"l":32.4,"c":32.93,"v":759800},{"d":"2001-02-13","o":33,"h":34.07,"l":33,"c":33.14,"v":1335800},{"d":"2001-02-14","o":33.05,"h":33.14,"l":32.67,"c":32.95,"v":311600},{"d":"2001-02-15","o":33.25,"h":34.5,"l":33.25,"c":34.05,"v":766000},{"d":"2001-02-16","o":33.7,"h":34,"l":32.8,"c":33,"v":579800},{"d":"2001-02-20","o":33.75,"h":34.5,"l":31.78,"c":32.11,"v":913900},{"d":"2001-02-21","o":32.11,"h":32.9,"l":32,"c":32.2,"v":570800},{"d":"2001-02-22","o":32.08,"h":32.08,"l":30.45,"c":31.27,"v":812600},{"d":"2001-02-23","o":30.8,"h":30.8,"l":28.29,"c":29.63,"v":1336800},{"d":"2001-02-26","o":30.5,"h":31.7,"l":30.35,"c":31.7,"v":653000},{"d":"2001-02-27","o":31.53,"h":31.65,"l":28.6,"c":29.2,"v":1106900},{"d":"2001-02-28","o":29.2,"h":30.15,"l":28.93,"c":28.94,"v":1458800},{"d":"2001-03-01","o":28.35,"h":28.6,"l":27.12,"c":27.75,"v":1659100},{"d":"2001-03-02","o":27.35,"h":28,"l":27.3,"c":27.7,"v":1486300},{"d":"2001-03-05","o":28.1,"h":28.14,"l":27.35,"c":27.6,"v":985400},{"d":"2001-03-06","o":27.75,"h":28.75,"l":27.6,"c":28.41,"v":2571100},{"d":"2001-03-07","o":28.75,"h":28.95,"l":27.79,"c":27.9,"v":1065400},{"d":"2001-03-08","o":27.85,"h":27.9,"l":26.95,"c":27.55,"v":619300},{"d":"2001-03-09","o":27.4,"h":27.46,"l":26.05,"c":26.47,"v":846200},{"d":"2001-03-12","o":25.75,"h":25.97,"l":23.55,"c":24.1,"v":1557100},{"d":"2001-03-13","o":24.1,"h":24.1,"l":22,"c":22.69,"v":4181200},{"d":"2001-03-14","o":21.85,"h":23.2,"l":21.55,"c":22,"v":2562300},{"d":"2001-03-15","o":23,"h":23.2,"l":21.7,"c":21.79,"v":2839100},{"d":"2001-03-16","o":22,"h":22.2,"l":21.1,"c":21.1,"v":1349000},{"d":"2001-03-19","o":21.75,"h":21.75,"l":20.45,"c":21.2,"v":2396100},{"d":"2001-03-20","o":21.48,"h":21.7,"l":20.75,"c":20.75,"v":1255700},{"d":"2001-03-21","o":21,"h":21.18,"l":20.25,"c":20.37,"v":1206200},{"d":"2001-03-22","o":20.4,"h":20.65,"l":18.75,"c":19.45,"v":1697400},{"d":"2001-03-23","o":19.3,"h":20.45,"l":19.3,"c":20.15,"v":1263500},{"d":"2001-03-26","o":20.25,"h":21,"l":20,"c":20.25,"v":1072900},{"d":"2001-03-27","o":20.15,"h":21.5,"l":20.1,"c":21.5,"v":1235000},{"d":"2001-03-28","o":21,"h":21,"l":20.08,"c":20.21,"v":1225400},{"d":"2001-03-29","o":20.22,"h":20.6,"l":19.1,"c":19.25,"v":1413000},{"d":"2001-03-30","o":19.15,"h":19.25,"l":17.7,"c":18.5,"v":3086400},{"d":"2001-04-02","o":19,"h":19,"l":18,"c":18.41,"v":870300},{"d":"2001-04-03","o":17.1,"h":17.3,"l":14.27,"c":14.45,"v":4033400},{"d":"2001-04-04","o":14.55,"h":15.4,"l":14.2,"c":14.51,"v":3900400},{"d":"2001-04-05","o":15.5,"h":17,"l":15.05,"c":16.99,"v":2217700},{"d":"2001-04-06","o":16.15,"h":16.15,"l":14.92,"c":14.95,"v":2070500},{"d":"2001-04-09","o":15.02,"h":15.65,"l":15,"c":15.4,"v":1280700},{"d":"2001-04-10","o":16.15,"h":17.9,"l":16.06,"c":17,"v":3371300},{"d":"2001-04-11","o":18.6,"h":19.02,"l":18.05,"c":18.15,"v":2269700},{"d":"2001-04-12","o":18.15,"h":20.65,"l":18.15,"c":20.54,"v":2817900},{"d":"2001-04-16","o":20.4,"h":20.88,"l":19.84,"c":20.3,"v":1481000},{"d":"2001-04-17","o":20.31,"h":23.6,"l":20.31,"c":23.1,"v":2411600},{"d":"2001-04-18","o":24.35,"h":26.49,"l":24.27,"c":25.18,"v":2699800},{"d":"2001-04-19","o":25.18,"h":26.48,"l":24.7,"c":26.25,"v":996200},{"d":"2001-04-20","o":26.25,"h":27,"l":25.55,"c":26.67,"v":1068500},{"d":"2001-04-23","o":26.25,"h":26.25,"l":24.9,"c":24.91,"v":1002400},{"d":"2001-04-24","o":24.5,"h":25.18,"l":24.1,"c":24.6,"v":1042700},{"d":"2001-04-25","o":24.4,"h":25.25,"l":24.4,"c":24.81,"v":841100},{"d":"2001-04-26","o":24.81,"h":25.66,"l":24.81,"c":25.44,"v":599200},{"d":"2001-04-27","o":25.55,"h":25.7,"l":24.8,"c":25.49,"v":429800},{"d":"2001-04-30","o":25.92,"h":26.89,"l":25.8,"c":26.8,"v":881100},{"d":"2001-05-01","o":26.8,"h":27.54,"l":26,"c":27.53,"v":809300},{"d":"2001-05-02","o":27.54,"h":28.75,"l":27.45,"c":27.85,"v":1103900},{"d":"2001-05-03","o":27.51,"h":28,"l":26.9,"c":27.67,"v":1743200},{"d":"2001-05-04","o":26.95,"h":28.2,"l":26.85,"c":28,"v":704600},{"d":"2001-05-07","o":27.95,"h":28.04,"l":27.63,"c":28,"v":714800},{"d":"2001-05-08","o":27.88,"h":28.05,"l":25.6,"c":25.96,"v":2544900},{"d":"2001-05-09","o":25.96,"h":25.97,"l":24.7,"c":25.4,"v":718200},{"d":"2001-05-10","o":26,"h":26.09,"l":25.53,"c":25.59,"v":527000},{"d":"2001-05-11","o":25.35,"h":25.5,"l":24.8,"c":25.2,"v":1056900},{"d":"2001-05-14","o":24.99,"h":24.99,"l":23.2,"c":24.11,"v":1104200},{"d":"2001-05-15","o":24.12,"h":24.18,"l":23.84,"c":23.92,"v":754200},{"d":"2001-05-16","o":23.95,"h":24.45,"l":23.44,"c":24.25,"v":733600},{"d":"2001-05-17","o":25.1,"h":26.9,"l":25.05,"c":26.51,"v":1463700},{"d":"2001-05-18","o":27,"h":27.48,"l":26.55,"c":26.8,"v":802700},{"d":"2001-05-21","o":26.85,"h":26.85,"l":26.25,"c":26.5,"v":967900},{"d":"2001-05-22","o":26.72,"h":26.96,"l":26.48,"c":26.92,"v":409000},{"d":"2001-05-23","o":26.7,"h":26.71,"l":25.87,"c":25.98,"v":270300},{"d":"2001-05-24","o":25.97,"h":25.99,"l":25,"c":25.86,"v":408900},{"d":"2001-05-25","o":25.86,"h":26.04,"l":24.85,"c":25.8,"v":682500},{"d":"2001-05-29","o":25.6,"h":25.86,"l":24.2,"c":24.78,"v":649100},{"d":"2001-05-30","o":24.54,"h":24.54,"l":22.5,"c":23.25,"v":1519000},{"d":"2001-05-31","o":23.4,"h":24.89,"l":23.4,"c":24.74,"v":623600},{"d":"2001-06-01","o":24.74,"h":25.11,"l":23.77,"c":25.05,"v":722000},{"d":"2001-06-04","o":24.85,"h":24.95,"l":23.95,"c":24.25,"v":404300},{"d":"2001-06-05","o":24.3,"h":24.86,"l":24.25,"c":24.51,"v":653900},{"d":"2001-06-06","o":24.5,"h":24.51,"l":24.1,"c":24.25,"v":402600},{"d":"2001-06-07","o":24.2,"h":24.5,"l":24.2,"c":24.5,"v":491700},{"d":"2001-06-08","o":24.55,"h":24.58,"l":24.3,"c":24.39,"v":138700},{"d":"2001-06-11","o":24.3,"h":24.4,"l":23.52,"c":23.9,"v":380000},{"d":"2001-06-12","o":23.1,"h":23.1,"l":21.8,"c":22.9,"v":1111600},{"d":"2001-06-13","o":22.95,"h":23.14,"l":22.66,"c":22.67,"v":817800},{"d":"2001-06-14","o":22.67,"h":22.67,"l":21.17,"c":21.57,"v":681600},{"d":"2001-06-15","o":21.57,"h":21.57,"l":20.75,"c":20.91,"v":615500},{"d":"2001-06-18","o":20.8,"h":20.81,"l":19.6,"c":19.82,"v":1097500},{"d":"2001-06-19","o":20.2,"h":20.34,"l":18.69,"c":18.99,"v":1964900},{"d":"2001-06-20","o":18.98,"h":19.2,"l":18.43,"c":19.15,"v":1272300},{"d":"2001-06-21","o":18.65,"h":18.65,"l":16.9,"c":18.35,"v":5710900},{"d":"2001-06-22","o":18.42,"h":19.08,"l":17.76,"c":18.5,"v":1574800},{"d":"2001-06-25","o":18.6,"h":18.93,"l":18.24,"c":18.25,"v":802600},{"d":"2001-06-26","o":18.2,"h":18.64,"l":18.16,"c":18.46,"v":810600},{"d":"2001-06-27","o":18.47,"h":19,"l":18.42,"c":18.72,"v":732300},{"d":"2001-06-28","o":18.82,"h":19.5,"l":18.82,"c":18.95,"v":1135700},{"d":"2001-06-29","o":18.96,"h":21,"l":18.96,"c":20.67,"v":1782600},{"d":"2001-07-02","o":20.52,"h":20.62,"l":20.17,"c":20.24,"v":1025100},{"d":"2001-07-03","o":20,"h":20.32,"l":19.8,"c":20.1,"v":350100},{"d":"2001-07-05","o":20.1,"h":20.22,"l":19.72,"c":19.91,"v":847600},{"d":"2001-07-06","o":19.68,"h":19.74,"l":18.07,"c":18.42,"v":905500},{"d":"2001-07-09","o":18.3,"h":18.65,"l":18.21,"c":18.24,"v":1077500},{"d":"2001-07-10","o":18.5,"h":18.6,"l":17.71,"c":17.75,"v":1521600},{"d":"2001-07-11","o":17.5,"h":17.66,"l":17.26,"c":17.44,"v":676600},{"d":"2001-07-12","o":18.05,"h":18.8,"l":17.97,"c":18.65,"v":762700},{"d":"2001-07-13","o":18.65,"h":18.67,"l":18.2,"c":18.45,"v":745700},{"d":"2001-07-16","o":18.53,"h":18.65,"l":18.05,"c":18.15,"v":495900},{"d":"2001-07-17","o":18,"h":18.6,"l":17.85,"c":18.6,"v":668700},{"d":"2001-07-18","o":18.42,"h":18.45,"l":17.82,"c":17.98,"v":496200},{"d":"2001-07-19","o":17.98,"h":17.98,"l":16.1,"c":16.82,"v":2053600},{"d":"2001-07-20","o":16.72,"h":17.23,"l":16.26,"c":16.94,"v":2232700},{"d":"2001-07-23","o":17.25,"h":17.32,"l":16.72,"c":16.88,"v":984300},{"d":"2001-07-24","o":16.6,"h":16.9,"l":16.51,"c":16.6,"v":936700},{"d":"2001-07-25","o":16.8,"h":17.09,"l":16.5,"c":16.98,"v":513800},{"d":"2001-07-26","o":17,"h":17,"l":16.2,"c":16.68,"v":893200},{"d":"2001-07-27","o":16.62,"h":17.07,"l":16.27,"c":17.04,"v":1055800},{"d":"2001-07-30","o":17.23,"h":17.23,"l":16.8,"c":17.04,"v":719200},{"d":"2001-07-31","o":17.1,"h":17.12,"l":16.9,"c":16.95,"v":2665900},{"d":"2001-08-01","o":16.98,"h":17.06,"l":16.85,"c":16.9,"v":878100},{"d":"2001-08-02","o":17.5,"h":18.6,"l":17.46,"c":18.6,"v":2833600},{"d":"2001-08-03","o":19.15,"h":19.15,"l":18.66,"c":18.76,"v":1228200},{"d":"2001-08-06","o":18.76,"h":18.76,"l":18.35,"c":18.35,"v":994900},{"d":"2001-08-07","o":18.25,"h":18.45,"l":17.68,"c":17.68,"v":1650400},{"d":"2001-08-08","o":17.5,"h":17.62,"l":17,"c":17.13,"v":4407800},{"d":"2001-08-09","o":17.13,"h":17.22,"l":16.59,"c":16.68,"v":1630100},{"d":"2001-08-10","o":16.75,"h":17,"l":16.2,"c":16.65,"v":609900},{"d":"2001-08-13","o":16.6,"h":17,"l":16.6,"c":16.92,"v":1448700},{"d":"2001-08-14","o":16.98,"h":17.1,"l":16.35,"c":16.48,"v":962300},{"d":"2001-08-15","o":16.35,"h":16.5,"l":15.25,"c":15.85,"v":2202800},{"d":"2001-08-16","o":15.75,"h":15.75,"l":14.74,"c":15,"v":2135800},{"d":"2001-08-17","o":15,"h":15.58,"l":14.72,"c":15.35,"v":1397600},{"d":"2001-08-20","o":15.15,"h":15.27,"l":14.94,"c":15,"v":686800},{"d":"2001-08-21","o":15,"h":15.45,"l":14.43,"c":14.55,"v":758500},{"d":"2001-08-22","o":14.55,"h":15.15,"l":14.25,"c":14.85,"v":620400},{"d":"2001-08-23","o":14.93,"h":15.14,"l":14.36,"c":14.55,"v":751900},{"d":"2001-08-24","o":14.55,"h":15.25,"l":14.55,"c":15.17,"v":873200},{"d":"2001-08-27","o":15.25,"h":16,"l":15.25,"c":15.9,"v":1333200},{"d":"2001-08-28","o":15.86,"h":15.93,"l":15.45,"c":15.6,"v":1351500},{"d":"2001-08-29","o":15.7,"h":15.75,"l":14.97,"c":14.98,"v":1052100},{"d":"2001-08-30","o":14.93,"h":14.99,"l":14.1,"c":14.36,"v":752600},{"d":"2001-08-31","o":14.25,"h":14.98,"l":14,"c":14.47,"v":1384400},{"d":"2001-09-04","o":14.47,"h":14.5,"l":13.4,"c":13.5,"v":1208700},{"d":"2001-09-05","o":13.05,"h":13.3,"l":12.03,"c":12.3,"v":1549000},{"d":"2001-09-06","o":12.3,"h":12.49,"l":9.5,"c":11.19,"v":10857500},{"d":"2001-09-07","o":11.11,"h":11.85,"l":10.91,"c":11,"v":4323900},{"d":"2001-09-10","o":10.95,"h":11.65,"l":10.85,"c":11.45,"v":2283800},{"d":"2001-09-17","o":11.35,"h":12.75,"l":11.2,"c":11.54,"v":1825000},{"d":"2001-09-18","o":11.89,"h":12.44,"l":11.51,"c":11.65,"v":1818400},{"d":"2001-09-19","o":11.75,"h":11.9,"l":11.1,"c":11.6,"v":1530500},{"d":"2001-09-20","o":12,"h":12,"l":11.45,"c":11.7,"v":771100},{"d":"2001-09-21","o":11.55,"h":11.75,"l":10.95,"c":11.75,"v":1215800},{"d":"2001-09-24","o":12.75,"h":13.19,"l":11.9,"c":13.15,"v":2329300},{"d":"2001-09-25","o":13.05,"h":13.48,"l":12,"c":12.51,"v":1672500},{"d":"2001-09-26","o":12.61,"h":13.15,"l":12.6,"c":12.7,"v":1366400},{"d":"2001-09-27","o":12.75,"h":13.3,"l":12.37,"c":13.28,"v":1952600},{"d":"2001-09-28","o":13.2,"h":14.09,"l":13.02,"c":13.89,"v":2127700},{"d":"2001-10-01","o":13.8,"h":13.81,"l":12.8,"c":13.4,"v":1178500},{"d":"2001-10-02","o":13.4,"h":14.44,"l":13.4,"c":14.44,"v":1871800},{"d":"2001-10-03","o":14.2,"h":15,"l":13.66,"c":14.9,"v":2458000},{"d":"2001-10-04","o":14.9,"h":15.94,"l":14.5,"c":15.4,"v":1816900},{"d":"2001-10-05","o":15.16,"h":15.2,"l":14.34,"c":14.76,"v":1200900},{"d":"2001-10-08","o":14.4,"h":15.13,"l":14.38,"c":14.73,"v":775800},{"d":"2001-10-09","o":14.75,"h":14.8,"l":14,"c":14.07,"v":1599900},{"d":"2001-10-10","o":14.07,"h":14.65,"l":13.82,"c":14.65,"v":2047400},{"d":"2001-10-11","o":14.95,"h":16.3,"l":14.9,"c":16.27,"v":2030600},{"d":"2001-10-12","o":15.85,"h":16.2,"l":14.9,"c":15.57,"v":1367600},{"d":"2001-10-15","o":15.57,"h":15.57,"l":14.5,"c":14.93,"v":1593800},{"d":"2001-10-16","o":14.93,"h":15.19,"l":14.5,"c":14.95,"v":1920000},{"d":"2001-10-17","o":15.3,"h":15.55,"l":14.78,"c":14.87,"v":1239600},{"d":"2001-10-18","o":14.85,"h":14.99,"l":14.54,"c":14.69,"v":602500},{"d":"2001-10-19","o":14.59,"h":14.85,"l":13.92,"c":14.71,"v":888200},{"d":"2001-10-22","o":14.71,"h":14.75,"l":14.05,"c":14.5,"v":1037200},{"d":"2001-10-23","o":14.3,"h":14.67,"l":13.86,"c":13.97,"v":1841700},{"d":"2001-10-24","o":13.8,"h":14,"l":12.46,"c":12.79,"v":3800700},{"d":"2001-10-25","o":12.79,"h":12.9,"l":12.3,"c":12.69,"v":1931100},{"d":"2001-10-26","o":12.68,"h":12.9,"l":12.45,"c":12.68,"v":2554100},{"d":"2001-10-29","o":12.68,"h":12.85,"l":11.99,"c":12,"v":1114300},{"d":"2001-10-30","o":11.95,"h":11.95,"l":10.9,"c":10.98,"v":2941800},{"d":"2001-10-31","o":11.15,"h":11.2,"l":10.58,"c":11.02,"v":2006100},{"d":"2001-11-01","o":11,"h":11,"l":10.45,"c":10.83,"v":2455900},{"d":"2001-11-02","o":10.65,"h":11.3,"l":10.33,"c":10.91,"v":1618000},{"d":"2001-11-05","o":11.55,"h":11.55,"l":10.81,"c":10.84,"v":1879700},{"d":"2001-11-06","o":9.9,"h":10,"l":7,"c":7,"v":16068800},{"d":"2001-11-07","o":7.25,"h":7.25,"l":5.25,"c":5.98,"v":20257000},{"d":"2001-11-08","o":6.3,"h":6.95,"l":6.1,"c":6.25,"v":12681400},{"d":"2001-11-09","o":6.45,"h":6.75,"l":6.4,"c":6.44,"v":3546400},{"d":"2001-11-12","o":6.8,"h":6.8,"l":6.24,"c":6.3,"v":2621800},{"d":"2001-11-13","o":6.5,"h":6.65,"l":6.4,"c":6.41,"v":3558800},{"d":"2001-11-14","o":6.55,"h":7.05,"l":6.55,"c":7,"v":3521400},{"d":"2001-11-15","o":7.04,"h":7.65,"l":6.88,"c":7.6,"v":3617900},{"d":"2001-11-16","o":7.6,"h":7.69,"l":7.43,"c":7.68,"v":3805800},{"d":"2001-11-19","o":7.68,"h":8.2,"l":7.56,"c":8.13,"v":3011500},{"d":"2001-11-20","o":8.03,"h":8.22,"l":7.85,"c":7.86,"v":2851400},{"d":"2001-11-21","o":7.78,"h":7.9,"l":7.55,"c":7.75,"v":1508700},{"d":"2001-11-23","o":7.75,"h":8.08,"l":7.7,"c":7.92,"v":619100},{"d":"2001-11-26","o":7.98,"h":8.7,"l":7.92,"c":8.57,"v":2597400},{"d":"2001-11-27","o":8.57,"h":9.65,"l":8.55,"c":9.25,"v":3323200},{"d":"2001-11-28","o":9.25,"h":9.7,"l":8.81,"c":9.2,"v":3067000},{"d":"2001-11-29","o":9.19,"h":9.49,"l":9.01,"c":9.35,"v":2000200},{"d":"2001-11-30","o":9.3,"h":9.35,"l":8.78,"c":8.8,"v":1508800},{"d":"2001-12-03","o":8.5,"h":8.71,"l":7.69,"c":8.09,"v":3157000},{"d":"2001-12-04","o":8.08,"h":8.43,"l":7.85,"c":8.1,"v":4037100},{"d":"2001-12-05","o":8.12,"h":8.67,"l":8.11,"c":8.41,"v":3371100},{"d":"2001-12-06","o":8.51,"h":8.91,"l":8.26,"c":8.35,"v":1813700},{"d":"2001-12-07","o":8.3,"h":8.3,"l":7.59,"c":7.7,"v":2639200},{"d":"2001-12-10","o":7.71,"h":7.71,"l":5.91,"c":6.9,"v":3864100},{"d":"2001-12-11","o":7.3,"h":7.4,"l":7,"c":7.31,"v":2241900},{"d":"2001-12-12","o":7.16,"h":7.35,"l":6.78,"c":7,"v":1524000},{"d":"2001-12-13","o":7.01,"h":7.01,"l":6.76,"c":6.86,"v":1469400},{"d":"2001-12-14","o":6.9,"h":7.06,"l":6.85,"c":7,"v":2314200},{"d":"2001-12-17","o":7,"h":7.3,"l":6.95,"c":7.29,"v":2383700},{"d":"2001-12-18","o":7.25,"h":8.25,"l":7.25,"c":8.2,"v":4490500},{"d":"2001-12-19","o":8.05,"h":8.28,"l":7.76,"c":7.81,"v":2848800},{"d":"2001-12-20","o":7.82,"h":8.19,"l":7.7,"c":8.16,"v":2495400},{"d":"2001-12-21","o":8.16,"h":8.55,"l":8.15,"c":8.35,"v":2173900},{"d":"2001-12-24","o":8.25,"h":8.49,"l":8.1,"c":8.49,"v":1298100},{"d":"2001-12-26","o":8.59,"h":8.81,"l":8.43,"c":8.69,"v":1740400},{"d":"2001-12-27","o":8.79,"h":9.06,"l":8.79,"c":9.01,"v":2111800},{"d":"2001-12-28","o":9.08,"h":9.46,"l":9.01,"c":9.35,"v":1736400},{"d":"2001-12-31","o":9.35,"h":9.5,"l":9.13,"c":9.47,"v":1914600},{"d":"2002-01-02","o":9.57,"h":9.99,"l":9.47,"c":9.99,"v":1829000},{"d":"2002-01-03","o":9.99,"h":10.3,"l":9.85,"c":10.22,"v":2348500},{"d":"2002-01-04","o":10.22,"h":10.4,"l":9.71,"c":9.79,"v":2820800},{"d":"2002-01-07","o":9.95,"h":10,"l":9.65,"c":9.67,"v":1840100},{"d":"2002-01-08","o":9.79,"h":9.8,"l":8.87,"c":8.96,"v":3273400},{"d":"2002-01-09","o":9.02,"h":9.28,"l":8.75,"c":8.75,"v":2818100},{"d":"2002-01-10","o":8.85,"h":8.9,"l":8.2,"c":8.25,"v":3740100},{"d":"2002-01-11","o":8.45,"h":8.49,"l":8.35,"c":8.41,"v":2342400},{"d":"2002-01-14","o":8.41,"h":8.41,"l":7.85,"c":7.85,"v":2640100},{"d":"2002-01-15","o":7.9,"h":8,"l":7.5,"c":7.68,"v":1924700},{"d":"2002-01-16","o":7.69,"h":7.69,"l":6.89,"c":6.98,"v":3793100},{"d":"2002-01-17","o":6.98,"h":7,"l":6,"c":6.39,"v":7950900},{"d":"2002-01-18","o":6.47,"h":6.47,"l":5.91,"c":5.91,"v":3897600},{"d":"2002-01-22","o":6.1,"h":6.15,"l":4.9,"c":5.39,"v":11369600},{"d":"2002-01-23","o":5.55,"h":5.75,"l":4.96,"c":5.7,"v":6757100},{"d":"2002-01-24","o":6,"h":6.4,"l":5.9,"c":6.16,"v":6703300},{"d":"2002-01-25","o":6.25,"h":6.31,"l":5.6,"c":5.82,"v":4867500},{"d":"2002-01-28","o":5.9,"h":5.94,"l":5.55,"c":5.61,"v":2012000},{"d":"2002-01-29","o":5.56,"h":5.56,"l":4.34,"c":4.8,"v":10680200},{"d":"2002-01-30","o":4.81,"h":4.9,"l":4.5,"c":4.85,"v":4118200},{"d":"2002-01-31","o":5.05,"h":5.4,"l":4.96,"c":5.16,"v":2440100},{"d":"2002-02-01","o":4.85,"h":5.36,"l":4.85,"c":5.1,"v":1485200},{"d":"2002-02-04","o":5.1,"h":5.1,"l":4.68,"c":4.77,"v":1674700},{"d":"2002-02-05","o":4.6,"h":4.6,"l":3.72,"c":4.3,"v":3991600},{"d":"2002-02-06","o":4.33,"h":4.4,"l":3.91,"c":3.95,"v":2634900},{"d":"2002-02-07","o":4,"h":4.2,"l":3.82,"c":4.16,"v":2994800},{"d":"2002-02-08","o":4.17,"h":4.2,"l":3.87,"c":4,"v":1689700},{"d":"2002-02-11","o":4.05,"h":4.72,"l":4.04,"c":4.52,"v":1476300},{"d":"2002-02-12","o":4.75,"h":5.24,"l":4.6,"c":5.01,"v":3082900},{"d":"2002-02-13","o":5,"h":5.26,"l":4.95,"c":5.15,"v":1829600},{"d":"2002-02-14","o":5.15,"h":5.19,"l":4.12,"c":4.6,"v":3235500},{"d":"2002-02-15","o":4,"h":4.48,"l":4,"c":4.41,"v":1984000},{"d":"2002-02-19","o":4.4,"h":4.5,"l":3.99,"c":4.1,"v":1048000},{"d":"2002-02-20","o":4.1,"h":4.25,"l":3.9,"c":4.2,"v":1565100},{"d":"2002-02-21","o":4.2,"h":4.23,"l":3.93,"c":4,"v":1116100},{"d":"2002-02-22","o":4.01,"h":4.1,"l":3.76,"c":3.85,"v":934000},{"d":"2002-02-25","o":3.95,"h":4.1,"l":3.5,"c":3.7,"v":3121200},{"d":"2002-02-26","o":3.95,"h":4.33,"l":3.9,"c":4.27,"v":2884100},{"d":"2002-02-27","o":4,"h":4.85,"l":4,"c":4.5,"v":3461400},{"d":"2002-02-28","o":4.6,"h":5.05,"l":4.6,"c":4.84,"v":1829500},{"d":"2002-03-01","o":4.9,"h":5.74,"l":4.9,"c":5.51,"v":3187400},{"d":"2002-03-04","o":5.99,"h":6.1,"l":5.59,"c":5.89,"v":2632100},{"d":"2002-03-05","o":5.89,"h":6.1,"l":5.65,"c":6.05,"v":2668000},{"d":"2002-03-06","o":6.02,"h":7,"l":5.94,"c":7,"v":4546500},{"d":"2002-03-07","o":7.5,"h":7.55,"l":6.62,"c":6.62,"v":3266000},{"d":"2002-03-08","o":6.65,"h":6.96,"l":6.64,"c":6.88,"v":2861500},{"d":"2002-03-11","o":6.88,"h":6.91,"l":6.51,"c":6.82,"v":1265100},{"d":"2002-03-12","o":6.45,"h":6.51,"l":5.85,"c":5.98,"v":3195500},{"d":"2002-03-13","o":5.98,"h":5.98,"l":5.44,"c":5.88,"v":2044200},{"d":"2002-03-14","o":5.88,"h":5.98,"l":5.6,"c":5.88,"v":1770300},{"d":"2002-03-15","o":5.88,"h":5.9,"l":5.46,"c":5.67,"v":2119400},{"d":"2002-03-18","o":5.67,"h":6.19,"l":5.67,"c":5.87,"v":1217300},{"d":"2002-03-19","o":5.9,"h":5.9,"l":5.51,"c":5.57,"v":2465500},{"d":"2002-03-20","o":5.51,"h":5.54,"l":5.1,"c":5.47,"v":3024000},{"d":"2002-03-21","o":5.47,"h":5.74,"l":5.44,"c":5.46,"v":2290900},{"d":"2002-03-22","o":5.5,"h":5.61,"l":5.3,"c":5.5,"v":1485900},{"d":"2002-03-25","o":5.45,"h":5.55,"l":5.34,"c":5.35,"v":1242300},{"d":"2002-03-26","o":5.36,"h":5.6,"l":5.3,"c":5.59,"v":805300},{"d":"2002-03-27","o":5.57,"h":5.57,"l":5.22,"c":5.35,"v":2505500},{"d":"2002-03-28","o":5.38,"h":5.6,"l":5.37,"c":5.5,"v":986500},{"d":"2002-04-01","o":5.41,"h":5.45,"l":5.15,"c":5.31,"v":969700},{"d":"2002-04-02","o":5.25,"h":5.51,"l":5.17,"c":5.27,"v":890500},{"d":"2002-04-03","o":5.25,"h":5.26,"l":4.55,"c":4.55,"v":1759300},{"d":"2002-04-04","o":4.56,"h":4.65,"l":4.45,"c":4.45,"v":1891500},{"d":"2002-04-05","o":4.5,"h":4.8,"l":4.2,"c":4.27,"v":1998800},{"d":"2002-04-08","o":4.27,"h":4.27,"l":3.96,"c":4.11,"v":2449700},{"d":"2002-04-09","o":4.25,"h":4.38,"l":4.15,"c":4.32,"v":2426500},{"d":"2002-04-10","o":4.32,"h":4.4,"l":4.06,"c":4.14,"v":1029700},{"d":"2002-04-11","o":4.1,"h":4.12,"l":3.94,"c":3.99,"v":1410400},{"d":"2002-04-12","o":4,"h":4.65,"l":3.9,"c":4.52,"v":2793800},{"d":"2002-04-15","o":4.55,"h":4.68,"l":4.31,"c":4.39,"v":955800},{"d":"2002-04-16","o":4.89,"h":5.24,"l":4.7,"c":5,"v":2999900},{"d":"2002-04-17","o":5.1,"h":5.65,"l":5.1,"c":5.45,"v":2386300},{"d":"2002-04-18","o":5.4,"h":5.57,"l":5.15,"c":5.45,"v":1191900},{"d":"2002-04-19","o":5.45,"h":5.65,"l":5.28,"c":5.36,"v":1375100},{"d":"2002-04-22","o":5.07,"h":5.08,"l":4.7,"c":4.78,"v":2076700},{"d":"2002-04-23","o":4.78,"h":5.15,"l":4.76,"c":5.11,"v":807200},{"d":"2002-04-24","o":5.11,"h":5.29,"l":4.95,"c":5,"v":898300},{"d":"2002-04-25","o":5,"h":5,"l":4.71,"c":4.8,"v":1596200},{"d":"2002-04-26","o":4.84,"h":5,"l":4.68,"c":4.85,"v":604200},{"d":"2002-04-29","o":4.85,"h":4.98,"l":4.64,"c":4.68,"v":521600},{"d":"2002-04-30","o":4.7,"h":5.16,"l":4.7,"c":4.99,"v":1359400},{"d":"2002-05-01","o":5.05,"h":5.65,"l":4.99,"c":5.4,"v":1546600},{"d":"2002-05-02","o":5.35,"h":5.35,"l":4.72,"c":4.8,"v":3531200},{"d":"2002-05-03","o":4.81,"h":5.05,"l":4.79,"c":4.82,"v":1330000},{"d":"2002-05-06","o":4.81,"h":4.98,"l":4.8,"c":4.88,"v":483300},{"d":"2002-05-07","o":4.88,"h":4.94,"l":4.4,"c":4.7,"v":691300},{"d":"2002-05-08","o":4.85,"h":4.98,"l":4.78,"c":4.85,"v":703000},{"d":"2002-05-09","o":4.85,"h":4.9,"l":4.31,"c":4.4,"v":1234800},{"d":"2002-05-10","o":4.41,"h":4.41,"l":3.86,"c":4.09,"v":3070400},{"d":"2002-05-13","o":4.09,"h":4.25,"l":3.99,"c":4.1,"v":1084100},{"d":"2002-05-14","o":4.3,"h":4.45,"l":4.05,"c":4.08,"v":1417900},{"d":"2002-05-15","o":4.12,"h":4.12,"l":3.95,"c":3.98,"v":1619400},{"d":"2002-05-16","o":3.9,"h":3.94,"l":3.72,"c":3.84,"v":2480300},{"d":"2002-05-17","o":3.87,"h":4.02,"l":3.84,"c":3.93,"v":1196400},{"d":"2002-05-20","o":3.95,"h":4.04,"l":3.94,"c":4,"v":979100},{"d":"2002-05-21","o":4,"h":4.12,"l":3.85,"c":3.87,"v":879400},{"d":"2002-05-22","o":3.81,"h":3.85,"l":3.7,"c":3.8,"v":1297500},{"d":"2002-05-23","o":3.85,"h":4.1,"l":3.85,"c":3.98,"v":1981700},{"d":"2002-05-24","o":4.08,"h":4.1,"l":3.91,"c":4.05,"v":1125200},{"d":"2002-05-28","o":4.05,"h":4.1,"l":3.9,"c":3.98,"v":2045600},{"d":"2002-05-29","o":3.9,"h":3.93,"l":3.65,"c":3.67,"v":1257800},{"d":"2002-05-30","o":3.65,"h":3.89,"l":3.6,"c":3.69,"v":1873800},{"d":"2002-05-31","o":3.85,"h":3.9,"l":3.7,"c":3.8,"v":1368700},{"d":"2002-06-03","o":3.8,"h":3.87,"l":3.71,"c":3.85,"v":2013800},{"d":"2002-06-04","o":3.85,"h":3.91,"l":3.75,"c":3.9,"v":1864900},{"d":"2002-06-05","o":3.9,"h":3.9,"l":3.73,"c":3.8,"v":1817900},{"d":"2002-06-06","o":3.8,"h":3.89,"l":3.29,"c":3.8,"v":2578600},{"d":"2002-06-07","o":3.55,"h":3.8,"l":3.49,"c":3.74,"v":1556900},{"d":"2002-06-10","o":3.74,"h":3.79,"l":3.54,"c":3.66,"v":1113000},{"d":"2002-06-11","o":3.71,"h":3.8,"l":3.65,"c":3.69,"v":919400},{"d":"2002-06-12","o":3.6,"h":3.65,"l":3.5,"c":3.58,"v":1174500},{"d":"2002-06-13","o":3.52,"h":3.58,"l":3.35,"c":3.4,"v":975000},{"d":"2002-06-14","o":2.9,"h":3.19,"l":2.7,"c":3.15,"v":2576100},{"d":"2002-06-17","o":3.2,"h":3.6,"l":3.06,"c":3.53,"v":1049500},{"d":"2002-06-18","o":3.6,"h":3.68,"l":3.45,"c":3.51,"v":1156500},{"d":"2002-06-19","o":3.47,"h":3.5,"l":3.38,"c":3.4,"v":776800},{"d":"2002-06-20","o":3.3,"h":3.64,"l":3.26,"c":3.57,"v":1827600},{"d":"2002-06-21","o":3.65,"h":3.75,"l":3.4,"c":3.5,"v":1529100},{"d":"2002-06-24","o":3.25,"h":3.55,"l":3.01,"c":3.12,"v":2152500},{"d":"2002-06-25","o":3.35,"h":3.4,"l":3.02,"c":3.28,"v":2257400},{"d":"2002-06-26","o":3.19,"h":3.19,"l":2.8,"c":2.9,"v":2119600},{"d":"2002-06-27","o":3,"h":3.65,"l":2.9,"c":3.5,"v":1648000},{"d":"2002-06-28","o":3.5,"h":3.61,"l":3.13,"c":3.45,"v":4009400},{"d":"2002-07-01","o":3.55,"h":3.55,"l":3,"c":3.08,"v":964500},{"d":"2002-07-02","o":2.93,"h":2.97,"l":2.54,"c":2.61,"v":2646600},{"d":"2002-07-03","o":2.55,"h":2.72,"l":2.52,"c":2.61,"v":1097600},{"d":"2002-07-05","o":2.71,"h":2.77,"l":2.68,"c":2.73,"v":333200},{"d":"2002-07-08","o":2.75,"h":2.89,"l":2.75,"c":2.82,"v":797600},{"d":"2002-07-09","o":2.85,"h":2.86,"l":2.6,"c":2.62,"v":716300},{"d":"2002-07-10","o":2.74,"h":2.79,"l":2.52,"c":2.58,"v":533400},{"d":"2002-07-11","o":2.33,"h":2.44,"l":2.06,"c":2.19,"v":2741600},{"d":"2002-07-12","o":2.2,"h":2.4,"l":2.19,"c":2.21,"v":1907700},{"d":"2002-07-15","o":2.3,"h":2.3,"l":2.02,"c":2.2,"v":887500},{"d":"2002-07-16","o":2.2,"h":2.8,"l":2.2,"c":2.75,"v":1451500},{"d":"2002-07-17","o":2.85,"h":3.2,"l":2.56,"c":2.85,"v":1286600},{"d":"2002-07-18","o":2.9,"h":2.94,"l":2.48,"c":2.48,"v":1168900},{"d":"2002-07-19","o":2.55,"h":2.61,"l":2.35,"c":2.5,"v":1565800},{"d":"2002-07-22","o":2.55,"h":2.83,"l":2.54,"c":2.69,"v":1363700},{"d":"2002-07-23","o":2.65,"h":2.7,"l":2.12,"c":2.19,"v":1467700},{"d":"2002-07-24","o":2.2,"h":2.6,"l":2.19,"c":2.6,"v":3532100},{"d":"2002-07-25","o":2.6,"h":2.6,"l":2.25,"c":2.3,"v":2050800},{"d":"2002-07-26","o":2.27,"h":2.34,"l":2.19,"c":2.31,"v":776700},{"d":"2002-07-29","o":2.3,"h":2.5,"l":2.21,"c":2.26,"v":852800},{"d":"2002-07-30","o":2.25,"h":2.28,"l":2.12,"c":2.24,"v":946500},{"d":"2002-07-31","o":2.27,"h":2.33,"l":2.2,"c":2.24,"v":424900},{"d":"2002-08-01","o":2.24,"h":2.3,"l":2.21,"c":2.27,"v":299000},{"d":"2002-08-02","o":2.25,"h":2.31,"l":2.18,"c":2.2,"v":971400},{"d":"2002-08-05","o":2.2,"h":2.25,"l":2.16,"c":2.24,"v":578100},{"d":"2002-08-06","o":2.26,"h":2.4,"l":2.21,"c":2.24,"v":786600},{"d":"2002-08-07","o":2.15,"h":2.15,"l":1.55,"c":1.6,"v":5041000},{"d":"2002-08-08","o":1.8,"h":1.85,"l":1.39,"c":1.5,"v":5271700},{"d":"2002-08-09","o":1.58,"h":1.58,"l":1.3,"c":1.5,"v":1998700},{"d":"2002-08-12","o":1.5,"h":1.6,"l":1.1,"c":1.25,"v":1641200},{"d":"2002-08-13","o":1.28,"h":1.52,"l":1.2,"c":1.43,"v":3509600},{"d":"2002-08-14","o":1.4,"h":1.6,"l":1.31,"c":1.41,"v":2387800},{"d":"2002-08-15","o":1.48,"h":1.55,"l":1.4,"c":1.46,"v":1467300},{"d":"2002-08-16","o":1.5,"h":1.6,"l":1.48,"c":1.59,"v":1453600},{"d":"2002-08-19","o":1.75,"h":1.99,"l":1.65,"c":1.9,"v":2644000},{"d":"2002-08-20","o":1.88,"h":1.92,"l":1.77,"c":1.86,"v":1852100},{"d":"2002-08-21","o":1.86,"h":2.1,"l":1.8,"c":2.08,"v":1417300},{"d":"2002-08-22","o":2.08,"h":2.25,"l":2.03,"c":2.2,"v":1215800},{"d":"2002-08-23","o":2.25,"h":2.3,"l":2.12,"c":2.17,"v":859900},{"d":"2002-08-26","o":2.18,"h":2.35,"l":2.11,"c":2.33,"v":598600},{"d":"2002-08-27","o":2.45,"h":2.45,"l":2.26,"c":2.32,"v":676400},{"d":"2002-08-28","o":2.15,"h":2.3,"l":2.04,"c":2.3,"v":750300},{"d":"2002-08-29","o":2.3,"h":2.37,"l":2.16,"c":2.36,"v":828300},{"d":"2002-08-30","o":2.37,"h":2.47,"l":2.3,"c":2.46,"v":1125400},{"d":"2002-09-03","o":2.37,"h":2.46,"l":2.2,"c":2.46,"v":732600},{"d":"2002-09-04","o":2.46,"h":2.49,"l":2.24,"c":2.31,"v":1516300},{"d":"2002-09-05","o":2.25,"h":2.35,"l":2.2,"c":2.3,"v":976800},{"d":"2002-09-06","o":2.38,"h":2.38,"l":2.22,"c":2.3,"v":794500},{"d":"2002-09-09","o":2.28,"h":2.41,"l":2.25,"c":2.38,"v":460000},{"d":"2002-09-10","o":2.35,"h":2.4,"l":2.2,"c":2.34,"v":875000},{"d":"2002-09-11","o":2.4,"h":2.45,"l":2.28,"c":2.34,"v":304800},{"d":"2002-09-12","o":2.34,"h":2.43,"l":2.3,"c":2.32,"v":388100},{"d":"2002-09-13","o":2.31,"h":2.39,"l":2.25,"c":2.25,"v":619800},{"d":"2002-09-16","o":2.22,"h":2.29,"l":2.22,"c":2.25,"v":320200},{"d":"2002-09-17","o":2.4,"h":2.4,"l":2.06,"c":2.1,"v":649100},{"d":"2002-09-18","o":2.1,"h":2.1,"l":1.9,"c":1.99,"v":1162900},{"d":"2002-09-19","o":1.95,"h":1.95,"l":1.88,"c":1.95,"v":389800},{"d":"2002-09-20","o":2,"h":2.05,"l":1.9,"c":1.95,"v":875600},{"d":"2002-09-23","o":1.92,"h":1.98,"l":1.75,"c":1.82,"v":764500},{"d":"2002-09-24","o":1.65,"h":1.75,"l":1.6,"c":1.68,"v":514800},{"d":"2002-09-25","o":1.67,"h":1.7,"l":1.6,"c":1.7,"v":329700},{"d":"2002-09-26","o":1.66,"h":1.95,"l":1.66,"c":1.8,"v":551000},{"d":"2002-09-27","o":1.75,"h":1.94,"l":1.75,"c":1.8,"v":560900},{"d":"2002-09-30","o":1.79,"h":1.79,"l":1.55,"c":1.59,"v":592100},{"d":"2002-10-01","o":1.63,"h":1.66,"l":1.51,"c":1.62,"v":830100},{"d":"2002-10-02","o":1.55,"h":1.55,"l":1.38,"c":1.42,"v":1068000},{"d":"2002-10-03","o":1.36,"h":1.4,"l":1.26,"c":1.28,"v":1054500},{"d":"2002-10-04","o":1.28,"h":1.28,"l":1.03,"c":1.07,"v":3431400},{"d":"2002-10-07","o":1.07,"h":1.09,"l":0.95,"c":0.95,"v":1579100},{"d":"2002-10-08","o":0.98,"h":0.99,"l":0.65,"c":0.75,"v":10558900},{"d":"2002-10-09","o":0.82,"h":0.92,"l":0.64,"c":0.71,"v":4023600},{"d":"2002-10-10","o":0.71,"h":0.78,"l":0.67,"c":0.73,"v":4629200},{"d":"2002-10-11","o":0.75,"h":0.8,"l":0.73,"c":0.75,"v":1771200},{"d":"2002-10-14","o":0.72,"h":0.85,"l":0.7,"c":0.85,"v":521300},{"d":"2002-10-15","o":1.05,"h":1.1,"l":0.89,"c":0.94,"v":1522800},{"d":"2002-10-16","o":0.95,"h":0.95,"l":0.8,"c":0.8,"v":869600},{"d":"2002-10-17","o":0.88,"h":0.89,"l":0.76,"c":0.79,"v":931100},{"d":"2002-10-18","o":0.8,"h":0.8,"l":0.63,"c":0.76,"v":3212600},{"d":"2002-10-21","o":0.77,"h":0.8,"l":0.75,"c":0.75,"v":2022200},{"d":"2002-10-22","o":0.69,"h":0.77,"l":0.6,"c":0.73,"v":2493900},{"d":"2002-10-23","o":0.75,"h":0.95,"l":0.75,"c":0.93,"v":4259800},{"d":"2002-10-24","o":1.05,"h":1.41,"l":1.02,"c":1.15,"v":4881900},{"d":"2002-10-25","o":1.2,"h":1.31,"l":1.18,"c":1.2,"v":1290900},{"d":"2002-10-28","o":1.35,"h":1.45,"l":1.2,"c":1.2,"v":1952500},{"d":"2002-10-29","o":1.19,"h":1.3,"l":1.14,"c":1.21,"v":1005600},{"d":"2002-10-30","o":1.21,"h":1.34,"l":1.21,"c":1.29,"v":949200},{"d":"2002-10-31","o":1.3,"h":1.45,"l":1.3,"c":1.41,"v":1509900},{"d":"2002-11-01","o":1.41,"h":1.58,"l":1.37,"c":1.51,"v":1522300},{"d":"2002-11-04","o":1.85,"h":1.9,"l":1.61,"c":1.75,"v":2936000},{"d":"2002-11-05","o":1.7,"h":1.73,"l":1.4,"c":1.55,"v":1052100},{"d":"2002-11-06","o":1.65,"h":1.8,"l":1.61,"c":1.67,"v":1402700},{"d":"2002-11-07","o":1.65,"h":1.69,"l":1.48,"c":1.67,"v":983300},{"d":"2002-11-08","o":1.65,"h":1.68,"l":1.32,"c":1.51,"v":1798000},{"d":"2002-11-11","o":1.5,"h":1.6,"l":1.45,"c":1.5,"v":627000},{"d":"2002-11-12","o":1.55,"h":1.6,"l":1.33,"c":1.35,"v":1367800},{"d":"2002-11-13","o":1.35,"h":1.39,"l":1.25,"c":1.27,"v":1069600},{"d":"2002-11-14","o":1.33,"h":1.55,"l":1.26,"c":1.55,"v":1899800},{"d":"2002-11-15","o":1.45,"h":1.62,"l":1.36,"c":1.5,"v":1566700},{"d":"2002-11-18","o":1.51,"h":2.05,"l":1.51,"c":2.02,"v":2723300},{"d":"2002-11-19","o":2.07,"h":2.47,"l":2.02,"c":2.3,"v":5737500},{"d":"2002-11-20","o":2.27,"h":2.38,"l":2.16,"c":2.32,"v":4236900},{"d":"2002-11-21","o":2.41,"h":2.9,"l":2.35,"c":2.9,"v":2923800},{"d":"2002-11-22","o":3.15,"h":3.75,"l":3.1,"c":3.55,"v":9843300},{"d":"2002-11-25","o":3.8,"h":3.89,"l":3.55,"c":3.82,"v":3332200},{"d":"2002-11-26","o":3.8,"h":3.81,"l":3.6,"c":3.7,"v":2156900},{"d":"2002-11-27","o":3.9,"h":4.08,"l":3.85,"c":3.93,"v":2438000},{"d":"2002-11-29","o":3.95,"h":4.1,"l":3.89,"c":3.89,"v":943300},{"d":"2002-12-02","o":4.1,"h":4.29,"l":3.92,"c":4.1,"v":2070900},{"d":"2002-12-03","o":3.85,"h":3.96,"l":3.5,"c":3.82,"v":1742900},{"d":"2002-12-04","o":3.54,"h":3.59,"l":3.25,"c":3.5,"v":1873300},{"d":"2002-12-05","o":3.52,"h":3.52,"l":3.07,"c":3.14,"v":1701100},{"d":"2002-12-06","o":2.85,"h":3.49,"l":2.85,"c":3.49,"v":1654100},{"d":"2002-12-09","o":3.39,"h":3.39,"l":2.91,"c":3.04,"v":1513200},{"d":"2002-12-10","o":3.01,"h":3.35,"l":3.01,"c":3.26,"v":997600},{"d":"2002-12-11","o":3.27,"h":3.6,"l":3.27,"c":3.6,"v":1142300},{"d":"2002-12-12","o":3.65,"h":3.96,"l":3.55,"c":3.89,"v":1679800},{"d":"2002-12-13","o":3.9,"h":3.98,"l":3.58,"c":3.95,"v":1337600},{"d":"2002-12-16","o":3.95,"h":3.97,"l":3.66,"c":3.94,"v":1241600},{"d":"2002-12-17","o":3.92,"h":4.23,"l":3.74,"c":4,"v":1269200},{"d":"2002-12-18","o":3.99,"h":3.99,"l":3.8,"c":3.83,"v":596200},{"d":"2002-12-19","o":3.73,"h":3.97,"l":3.7,"c":3.75,"v":643200},{"d":"2002-12-20","o":3.94,"h":3.94,"l":3.8,"c":3.9,"v":915000},{"d":"2002-12-23","o":3.8,"h":3.91,"l":3.65,"c":3.7,"v":795500},{"d":"2002-12-24","o":3.55,"h":3.67,"l":3.51,"c":3.63,"v":446000},{"d":"2002-12-26","o":3.63,"h":3.74,"l":3.35,"c":3.41,"v":1073400},{"d":"2002-12-27","o":3.45,"h":3.5,"l":3.2,"c":3.32,"v":938600},{"d":"2002-12-30","o":3.33,"h":3.5,"l":3.11,"c":3.2,"v":927100},{"d":"2002-12-31","o":3.16,"h":3.68,"l":3.16,"c":3.53,"v":1174600},{"d":"2003-01-02","o":3.63,"h":3.85,"l":3.55,"c":3.85,"v":716000},{"d":"2003-01-03","o":3.8,"h":3.84,"l":3.66,"c":3.69,"v":554300},{"d":"2003-01-06","o":3.75,"h":3.98,"l":3.7,"c":3.89,"v":1629000},{"d":"2003-01-07","o":4,"h":4.02,"l":3.82,"c":3.85,"v":1157300},{"d":"2003-01-08","o":3.8,"h":3.85,"l":3.67,"c":3.78,"v":696800},{"d":"2003-01-09","o":3.85,"h":3.99,"l":3.85,"c":3.9,"v":659100},{"d":"2003-01-10","o":3.88,"h":4.29,"l":3.8,"c":4.08,"v":1677500},{"d":"2003-01-13","o":4.2,"h":4.37,"l":4,"c":4.23,"v":1143200},{"d":"2003-01-14","o":4.33,"h":4.83,"l":4.3,"c":4.83,"v":2809200},{"d":"2003-01-15","o":4.98,"h":5.04,"l":4.68,"c":5,"v":3722000},{"d":"2003-01-16","o":4.95,"h":5.24,"l":4.85,"c":5.16,"v":2576700},{"d":"2003-01-17","o":4.98,"h":4.98,"l":4.45,"c":4.46,"v":1914900},{"d":"2003-01-21","o":4.5,"h":4.7,"l":4.22,"c":4.5,"v":3727700},{"d":"2003-01-22","o":4.5,"h":4.72,"l":4.31,"c":4.62,"v":1571300},{"d":"2003-01-23","o":4.65,"h":4.98,"l":4.65,"c":4.85,"v":2342500},{"d":"2003-01-24","o":4.85,"h":4.89,"l":4.65,"c":4.74,"v":1406600},{"d":"2003-01-27","o":4.68,"h":4.69,"l":4.45,"c":4.57,"v":2665500},{"d":"2003-01-28","o":4.95,"h":5.03,"l":4.7,"c":4.95,"v":3665400},{"d":"2003-01-29","o":4.93,"h":5.24,"l":4.75,"c":5.22,"v":2379200},{"d":"2003-01-30","o":5.3,"h":5.45,"l":5.12,"c":5.25,"v":3112400},{"d":"2003-01-31","o":5.2,"h":5.2,"l":4.86,"c":5.08,"v":1907600},{"d":"2003-02-03","o":5.1,"h":5.19,"l":4.86,"c":4.94,"v":1551800},{"d":"2003-02-04","o":4.86,"h":4.9,"l":4.64,"c":4.9,"v":2161500},{"d":"2003-02-05","o":4.91,"h":4.99,"l":4.65,"c":4.78,"v":658300},{"d":"2003-02-06","o":4.78,"h":4.9,"l":4.65,"c":4.77,"v":727500},{"d":"2003-02-07","o":4.88,"h":4.95,"l":4.7,"c":4.76,"v":896300},{"d":"2003-02-10","o":4.77,"h":4.8,"l":4.5,"c":4.64,"v":1186500},{"d":"2003-02-11","o":4.66,"h":4.67,"l":4.53,"c":4.62,"v":1930400},{"d":"2003-02-12","o":4.52,"h":4.65,"l":4.45,"c":4.51,"v":1956500},{"d":"2003-02-13","o":4.45,"h":4.62,"l":4.36,"c":4.61,"v":1048100},{"d":"2003-02-14","o":4.51,"h":4.81,"l":4.5,"c":4.69,"v":1615500},{"d":"2003-02-18","o":4.74,"h":4.95,"l":4.7,"c":4.88,"v":1073700},{"d":"2003-02-19","o":4.75,"h":4.86,"l":4.68,"c":4.72,"v":811100},{"d":"2003-02-20","o":4.75,"h":4.87,"l":4.7,"c":4.78,"v":554000},{"d":"2003-02-21","o":4.78,"h":4.94,"l":4.72,"c":4.94,"v":865900},{"d":"2003-02-24","o":5,"h":5.05,"l":4.6,"c":4.65,"v":2204700},{"d":"2003-02-25","o":4.65,"h":4.75,"l":4.52,"c":4.71,"v":1693700},{"d":"2003-02-26","o":4.72,"h":4.74,"l":4.64,"c":4.7,"v":724500},{"d":"2003-02-27","o":4.67,"h":4.85,"l":4.67,"c":4.8,"v":1127400},{"d":"2003-02-28","o":4.77,"h":4.87,"l":4.65,"c":4.69,"v":2276900},{"d":"2003-03-03","o":4.75,"h":4.95,"l":4.7,"c":4.83,"v":1198700},{"d":"2003-03-04","o":4.84,"h":5,"l":4.75,"c":4.89,"v":1906600},{"d":"2003-03-05","o":4.85,"h":5.1,"l":4.85,"c":5.08,"v":1936500},{"d":"2003-03-06","o":5.02,"h":5.18,"l":4.99,"c":5.11,"v":2031400},{"d":"2003-03-07","o":5.08,"h":5.11,"l":4.95,"c":4.99,"v":1800500},{"d":"2003-03-10","o":4.92,"h":4.98,"l":4.89,"c":4.93,"v":641300},{"d":"2003-03-11","o":5,"h":5,"l":4.89,"c":4.95,"v":571500},{"d":"2003-03-12","o":4.9,"h":4.93,"l":4.76,"c":4.87,"v":1474900},{"d":"2003-03-13","o":4.95,"h":5.1,"l":4.9,"c":5.09,"v":2322000},{"d":"2003-03-14","o":5.13,"h":5.15,"l":5.02,"c":5.06,"v":1718900},{"d":"2003-03-17","o":5.03,"h":5.49,"l":5,"c":5.49,"v":2294900},{"d":"2003-03-18","o":5.54,"h":5.74,"l":5.5,"c":5.69,"v":2119900},{"d":"2003-03-19","o":5.69,"h":5.69,"l":5.5,"c":5.69,"v":1000600},{"d":"2003-03-20","o":5.6,"h":5.69,"l":5.5,"c":5.68,"v":584200},{"d":"2003-03-21","o":5.68,"h":5.94,"l":5.59,"c":5.94,"v":1536300},{"d":"2003-03-24","o":5.8,"h":5.81,"l":5.6,"c":5.6,"v":1775500},{"d":"2003-03-25","o":5.4,"h":5.64,"l":5.35,"c":5.62,"v":1729300},{"d":"2003-03-26","o":5.53,"h":5.7,"l":5.36,"c":5.36,"v":839400},{"d":"2003-03-27","o":5.3,"h":5.5,"l":5.25,"c":5.47,"v":664500},{"d":"2003-03-28","o":5.42,"h":5.45,"l":5.33,"c":5.35,"v":522700},{"d":"2003-03-31","o":5.28,"h":5.6,"l":5.25,"c":5.52,"v":1290600},{"d":"2003-04-01","o":5.52,"h":5.55,"l":5.41,"c":5.51,"v":807300},{"d":"2003-04-02","o":5.6,"h":5.78,"l":5.56,"c":5.74,"v":1085800},{"d":"2003-04-03","o":5.84,"h":6.18,"l":5.8,"c":6.03,"v":2847900},{"d":"2003-04-04","o":6.05,"h":6.16,"l":5.9,"c":5.99,"v":1330900},{"d":"2003-04-07","o":6.15,"h":6.29,"l":6.05,"c":6.12,"v":2021100},{"d":"2003-04-08","o":6.18,"h":6.24,"l":6,"c":6.15,"v":1063800},{"d":"2003-04-09","o":6.12,"h":6.27,"l":6.1,"c":6.16,"v":1386700},{"d":"2003-04-10","o":6.2,"h":6.3,"l":6.15,"c":6.2,"v":968500},{"d":"2003-04-11","o":6.24,"h":6.48,"l":6.24,"c":6.35,"v":2834700},{"d":"2003-04-14","o":6.4,"h":6.56,"l":6.35,"c":6.48,"v":951200},{"d":"2003-04-15","o":6.46,"h":6.8,"l":6.46,"c":6.66,"v":1212300},{"d":"2003-04-16","o":6.72,"h":6.75,"l":6,"c":6.05,"v":2548100},{"d":"2003-04-17","o":6.08,"h":6.59,"l":6.08,"c":6.54,"v":1608200},{"d":"2003-04-21","o":6.54,"h":6.54,"l":6.35,"c":6.45,"v":697200},{"d":"2003-04-22","o":6.45,"h":6.5,"l":6.34,"c":6.46,"v":1306400},{"d":"2003-04-23","o":6.45,"h":6.64,"l":6.44,"c":6.61,"v":1197300},{"d":"2003-04-24","o":6.62,"h":6.64,"l":6.53,"c":6.54,"v":819600},{"d":"2003-04-25","o":6.54,"h":6.55,"l":6.32,"c":6.44,"v":926900},{"d":"2003-04-28","o":6.47,"h":6.64,"l":6.3,"c":6.5,"v":958900},{"d":"2003-04-29","o":6.5,"h":6.73,"l":6.05,"c":6.11,"v":2384700},{"d":"2003-04-30","o":5.95,"h":6.64,"l":5.8,"c":6.64,"v":5164400},{"d":"2003-05-01","o":6.94,"h":6.94,"l":6.64,"c":6.82,"v":2970000},{"d":"2003-05-02","o":6.82,"h":7.4,"l":6.8,"c":7.34,"v":4745000},{"d":"2003-05-05","o":7.54,"h":7.85,"l":7.54,"c":7.8,"v":3095700},{"d":"2003-05-06","o":7.75,"h":7.96,"l":7.41,"c":7.49,"v":2289700},{"d":"2003-05-07","o":7.44,"h":7.44,"l":7,"c":7.24,"v":1129500},{"d":"2003-05-08","o":7.24,"h":7.24,"l":6.92,"c":7,"v":804700},{"d":"2003-05-09","o":7,"h":7.5,"l":7,"c":7.5,"v":978200},{"d":"2003-05-12","o":7.45,"h":7.71,"l":7.42,"c":7.68,"v":1056200},{"d":"2003-05-13","o":7.65,"h":7.65,"l":7.49,"c":7.56,"v":1124200},{"d":"2003-05-14","o":7.58,"h":7.74,"l":7.58,"c":7.65,"v":848300},{"d":"2003-05-15","o":7.7,"h":7.77,"l":7.35,"c":7.58,"v":763300},{"d":"2003-05-16","o":7.51,"h":7.8,"l":7.5,"c":7.66,"v":1150300},{"d":"2003-05-19","o":7.9,"h":8.4,"l":7.88,"c":8.3,"v":3587900},{"d":"2003-05-20","o":8.46,"h":8.94,"l":8.36,"c":8.38,"v":3343000},{"d":"2003-05-21","o":8.45,"h":8.48,"l":7.75,"c":8.05,"v":1915300},{"d":"2003-05-22","o":8.05,"h":8.34,"l":8.05,"c":8.27,"v":1320100},{"d":"2003-05-23","o":8.38,"h":8.53,"l":8.12,"c":8.5,"v":650600},{"d":"2003-05-27","o":8.5,"h":9.06,"l":8.4,"c":9.06,"v":2605000},{"d":"2003-05-28","o":9.1,"h":9.5,"l":9.1,"c":9.25,"v":2943300},{"d":"2003-05-29","o":9.25,"h":9.9,"l":9.25,"c":9.49,"v":3658900},{"d":"2003-05-30","o":9.56,"h":9.76,"l":8.85,"c":8.96,"v":2571300},{"d":"2003-06-02","o":9.15,"h":9.35,"l":9.05,"c":9.25,"v":1367000},{"d":"2003-06-03","o":9.26,"h":9.4,"l":8.7,"c":8.74,"v":1898900},{"d":"2003-06-04","o":8.65,"h":9.14,"l":8.51,"c":8.95,"v":1665300},{"d":"2003-06-05","o":8.85,"h":9.14,"l":8.5,"c":9.07,"v":1330600},{"d":"2003-06-06","o":9.21,"h":9.35,"l":8.5,"c":8.7,"v":1225400},{"d":"2003-06-09","o":8.7,"h":8.7,"l":7.89,"c":8.06,"v":2105300},{"d":"2003-06-10","o":8.27,"h":8.38,"l":8.1,"c":8.19,"v":1329900},{"d":"2003-06-11","o":8.1,"h":8.8,"l":7.77,"c":8.77,"v":1685100},{"d":"2003-06-12","o":8.85,"h":9.1,"l":8.52,"c":8.57,"v":737900},{"d":"2003-06-13","o":8.7,"h":8.79,"l":8.25,"c":8.45,"v":1056100},{"d":"2003-06-16","o":8.45,"h":8.5,"l":8.16,"c":8.25,"v":703600},{"d":"2003-06-17","o":8.26,"h":8.66,"l":8.2,"c":8.57,"v":768000},{"d":"2003-06-18","o":8.5,"h":9.04,"l":8.5,"c":8.9,"v":1348100},{"d":"2003-06-19","o":8.9,"h":9.02,"l":8.7,"c":8.81,"v":1871600},{"d":"2003-06-20","o":8.85,"h":8.93,"l":8.47,"c":8.62,"v":1475400},{"d":"2003-06-23","o":8.6,"h":8.62,"l":8.06,"c":8.2,"v":1621400},{"d":"2003-06-24","o":8.2,"h":8.4,"l":8.19,"c":8.25,"v":1396600},{"d":"2003-06-25","o":8.26,"h":8.6,"l":8.25,"c":8.31,"v":986500},{"d":"2003-06-26","o":8.35,"h":8.75,"l":8.3,"c":8.68,"v":1231500},{"d":"2003-06-27","o":8.68,"h":8.99,"l":8.6,"c":8.91,"v":1343500},{"d":"2003-06-30","o":8.96,"h":9.16,"l":8.79,"c":8.85,"v":3564600},{"d":"2003-07-01","o":8.8,"h":9.05,"l":8.73,"c":8.96,"v":1247900},{"d":"2003-07-02","o":9.05,"h":9.58,"l":9.01,"c":9.58,"v":1593200},{"d":"2003-07-03","o":9.29,"h":9.75,"l":9.22,"c":9.54,"v":671800},{"d":"2003-07-07","o":9.4,"h":9.89,"l":9.4,"c":9.76,"v":1316300},{"d":"2003-07-08","o":9.7,"h":10.17,"l":9.7,"c":10.08,"v":1655700},{"d":"2003-07-09","o":9.98,"h":10.32,"l":9.85,"c":10.07,"v":1824200},{"d":"2003-07-10","o":10,"h":10.05,"l":9.6,"c":9.77,"v":1682300},{"d":"2003-07-11","o":9.77,"h":9.8,"l":9.45,"c":9.55,"v":1369800},{"d":"2003-07-14","o":9.6,"h":9.99,"l":9.6,"c":9.9,"v":704300},{"d":"2003-07-15","o":10,"h":10.05,"l":9.75,"c":9.98,"v":997700},{"d":"2003-07-16","o":10,"h":10.09,"l":9.7,"c":9.98,"v":644700},{"d":"2003-07-17","o":9.8,"h":9.8,"l":9.26,"c":9.48,"v":1435100},{"d":"2003-07-18","o":9.28,"h":9.48,"l":9.02,"c":9.18,"v":1137500},{"d":"2003-07-21","o":9.13,"h":9.5,"l":8.75,"c":9.4,"v":842200},{"d":"2003-07-22","o":9.4,"h":9.45,"l":9.2,"c":9.37,"v":958500},{"d":"2003-07-23","o":9.2,"h":9.66,"l":9.2,"c":9.55,"v":1233500},{"d":"2003-07-24","o":9.6,"h":9.77,"l":9.31,"c":9.56,"v":1285900},{"d":"2003-07-25","o":9.71,"h":9.75,"l":9.62,"c":9.65,"v":906300},{"d":"2003-07-28","o":9.65,"h":9.87,"l":9.63,"c":9.85,"v":878600},{"d":"2003-07-29","o":9.3,"h":9.5,"l":8.75,"c":8.89,"v":10006600},{"d":"2003-07-30","o":9.05,"h":9.14,"l":9,"c":9.08,"v":11259300},{"d":"2003-07-31","o":9.1,"h":9.19,"l":8.9,"c":9.1,"v":2948100},{"d":"2003-08-01","o":9.1,"h":9.35,"l":9.06,"c":9.25,"v":2293400},{"d":"2003-08-04","o":9.2,"h":9.41,"l":9.05,"c":9.19,"v":1332700},{"d":"2003-08-05","o":9.15,"h":9.37,"l":9.15,"c":9.25,"v":1873100},{"d":"2003-08-06","o":9.26,"h":9.39,"l":9.11,"c":9.35,"v":1933800},{"d":"2003-08-07","o":9.3,"h":9.35,"l":9,"c":9.3,"v":1364600},{"d":"2003-08-08","o":9.25,"h":9.4,"l":9.19,"c":9.33,"v":2376600},{"d":"2003-08-11","o":9.28,"h":9.48,"l":9.1,"c":9.4,"v":994300},{"d":"2003-08-12","o":9.45,"h":9.8,"l":9.31,"c":9.8,"v":2446500},{"d":"2003-08-13","o":9.78,"h":10.38,"l":9.75,"c":10.25,"v":3501700},{"d":"2003-08-14","o":10.2,"h":10.2,"l":9.8,"c":9.93,"v":1526100},{"d":"2003-08-15","o":9.9,"h":10.06,"l":9.9,"c":9.98,"v":421500},{"d":"2003-08-18","o":10.08,"h":10.72,"l":10.07,"c":10.71,"v":2345600},{"d":"2003-08-19","o":10.6,"h":10.85,"l":10.5,"c":10.7,"v":1310500},{"d":"2003-08-20","o":10.35,"h":10.97,"l":10.32,"c":10.7,"v":1213700},{"d":"2003-08-21","o":10.7,"h":10.82,"l":10.5,"c":10.82,"v":1471900},{"d":"2003-08-22","o":10.85,"h":11,"l":10.83,"c":10.9,"v":912800},{"d":"2003-08-25","o":10.75,"h":10.82,"l":10.52,"c":10.65,"v":831000},{"d":"2003-08-26","o":10.55,"h":10.8,"l":10.36,"c":10.72,"v":951900},{"d":"2003-08-27","o":10.75,"h":10.98,"l":10.6,"c":10.86,"v":1528900},{"d":"2003-08-28","o":10.9,"h":11.32,"l":10.86,"c":11.2,"v":2020800},{"d":"2003-08-29","o":11.2,"h":11.38,"l":11.05,"c":11.38,"v":604900},{"d":"2003-09-02","o":11.38,"h":11.5,"l":11.07,"c":11.48,"v":1285200},{"d":"2003-09-03","o":11.45,"h":11.71,"l":11.27,"c":11.49,"v":3118100},{"d":"2003-09-04","o":11.41,"h":11.74,"l":11.37,"c":11.48,"v":1827300},{"d":"2003-09-05","o":11.46,"h":11.47,"l":10.95,"c":11.27,"v":1558500},{"d":"2003-09-08","o":11.2,"h":11.32,"l":11.08,"c":11.25,"v":1035500},{"d":"2003-09-09","o":11.15,"h":11.15,"l":10.84,"c":10.95,"v":1168200},{"d":"2003-09-10","o":10.96,"h":10.98,"l":10.55,"c":10.68,"v":1780000},{"d":"2003-09-11","o":10.68,"h":10.85,"l":10.35,"c":10.63,"v":1314700},{"d":"2003-09-12","o":10.62,"h":11,"l":10.55,"c":10.75,"v":1193300},{"d":"2003-09-15","o":10.75,"h":10.87,"l":10.56,"c":10.65,"v":1424300},{"d":"2003-09-16","o":10.74,"h":10.84,"l":10.56,"c":10.58,"v":794900},{"d":"2003-09-17","o":10.54,"h":10.74,"l":10.43,"c":10.55,"v":971500},{"d":"2003-09-18","o":10.52,"h":10.55,"l":10.26,"c":10.42,"v":1500000},{"d":"2003-09-19","o":10.42,"h":10.43,"l":10.2,"c":10.43,"v":1137200},{"d":"2003-09-22","o":10.33,"h":10.35,"l":10.11,"c":10.32,"v":1499100},{"d":"2003-09-23","o":10.38,"h":10.9,"l":10.38,"c":10.89,"v":2320600},{"d":"2003-09-24","o":10.99,"h":11.05,"l":10.37,"c":10.42,"v":2208700},{"d":"2003-09-25","o":10.33,"h":10.45,"l":9.75,"c":10.06,"v":1962300},{"d":"2003-09-26","o":10.06,"h":10.4,"l":9.75,"c":9.85,"v":2380500},{"d":"2003-09-29","o":9.75,"h":9.95,"l":9.5,"c":9.8,"v":2033700},{"d":"2003-09-30","o":9.8,"h":10.15,"l":9.56,"c":10.15,"v":1420200},{"d":"2003-10-01","o":10,"h":10.11,"l":9.87,"c":9.94,"v":1644800},{"d":"2003-10-02","o":9.82,"h":10.3,"l":9.59,"c":10.28,"v":3782300},{"d":"2003-10-03","o":10.39,"h":10.55,"l":10.15,"c":10.48,"v":2231200},{"d":"2003-10-06","o":10.5,"h":10.94,"l":10.48,"c":10.94,"v":1159100},{"d":"2003-10-07","o":10.75,"h":10.9,"l":10.65,"c":10.89,"v":898500},{"d":"2003-10-08","o":10.99,"h":11.07,"l":10.75,"c":11.03,"v":1852400},{"d":"2003-10-09","o":11.05,"h":11.26,"l":10.92,"c":11.1,"v":1866100},{"d":"2003-10-10","o":11.1,"h":11.22,"l":10.94,"c":11.15,"v":653300},{"d":"2003-10-13","o":11.23,"h":11.24,"l":11.04,"c":11.07,"v":1076800},{"d":"2003-10-14","o":11.07,"h":11.19,"l":11.07,"c":11.07,"v":2186600},{"d":"2003-10-15","o":11.1,"h":11.14,"l":10.96,"c":11,"v":2814300},{"d":"2003-10-16","o":10.98,"h":11.14,"l":10.95,"c":11.03,"v":1355600},{"d":"2003-10-17","o":11.01,"h":11.16,"l":10.95,"c":11.04,"v":2569700},{"d":"2003-10-20","o":11,"h":11.07,"l":10.79,"c":10.82,"v":1418400},{"d":"2003-10-21","o":10.9,"h":11.18,"l":10.89,"c":11.11,"v":2649600},{"d":"2003-10-22","o":11.11,"h":11.25,"l":10.9,"c":11,"v":1844800},{"d":"2003-10-23","o":10.9,"h":10.9,"l":10.55,"c":10.58,"v":2379200},{"d":"2003-10-24","o":10.57,"h":10.68,"l":10.41,"c":10.62,"v":996400},{"d":"2003-10-27","o":10.62,"h":10.92,"l":10.62,"c":10.9,"v":762200},{"d":"2003-10-28","o":10.95,"h":11.23,"l":10.85,"c":11.19,"v":1220500},{"d":"2003-10-29","o":11.25,"h":12,"l":11.2,"c":11.99,"v":3952100},{"d":"2003-10-30","o":11.5,"h":12,"l":11.45,"c":11.67,"v":4827700},{"d":"2003-10-31","o":11.5,"h":11.81,"l":11.45,"c":11.6,"v":1210000},{"d":"2003-11-03","o":11.6,"h":12,"l":11.6,"c":12,"v":1348000},{"d":"2003-11-04","o":12,"h":12,"l":11.4,"c":11.54,"v":1680800},{"d":"2003-11-05","o":11.64,"h":11.64,"l":11.31,"c":11.57,"v":1149800},{"d":"2003-11-06","o":11.7,"h":11.7,"l":11.28,"c":11.41,"v":897400},{"d":"2003-11-07","o":11.4,"h":11.72,"l":11.35,"c":11.56,"v":719100},{"d":"2003-11-10","o":11.56,"h":11.68,"l":11.23,"c":11.29,"v":1299600},{"d":"2003-11-11","o":11.23,"h":11.24,"l":10.8,"c":10.95,"v":1291600},{"d":"2003-11-12","o":10.94,"h":11.35,"l":10.88,"c":11.2,"v":1888400},{"d":"2003-11-13","o":11.45,"h":11.9,"l":11.26,"c":11.54,"v":2203600},{"d":"2003-11-14","o":11.44,"h":11.47,"l":10.63,"c":10.65,"v":2411900},{"d":"2003-11-17","o":10.6,"h":10.71,"l":10.35,"c":10.5,"v":1275800},{"d":"2003-11-18","o":10.75,"h":10.98,"l":10.7,"c":10.82,"v":1285100},{"d":"2003-11-19","o":10.55,"h":10.75,"l":10.35,"c":10.41,"v":1718400},{"d":"2003-11-20","o":10.32,"h":10.69,"l":10.26,"c":10.62,"v":1572500},{"d":"2003-11-21","o":10.55,"h":10.68,"l":10.43,"c":10.62,"v":1695700},{"d":"2003-11-24","o":10.62,"h":11.09,"l":10.62,"c":10.95,"v":1909300},{"d":"2003-11-25","o":11,"h":11.1,"l":10.74,"c":10.9,"v":827300},{"d":"2003-11-26","o":11.09,"h":11.2,"l":10.95,"c":11.2,"v":1220900},{"d":"2003-11-28","o":11.2,"h":11.38,"l":11.11,"c":11.38,"v":241300},{"d":"2003-12-01","o":11.5,"h":11.6,"l":11.21,"c":11.45,"v":1928300},{"d":"2003-12-02","o":11.35,"h":11.45,"l":11.25,"c":11.36,"v":1347800},{"d":"2003-12-03","o":11.35,"h":11.44,"l":11.18,"c":11.19,"v":1404200},{"d":"2003-12-04","o":11.1,"h":11.25,"l":10.76,"c":10.91,"v":1731700},{"d":"2003-12-05","o":10.76,"h":11,"l":10.75,"c":10.93,"v":888200},{"d":"2003-12-08","o":10.7,"h":10.95,"l":10.7,"c":10.86,"v":1271900},{"d":"2003-12-09","o":10.94,"h":11.1,"l":10.87,"c":10.95,"v":1638400},{"d":"2003-12-10","o":10.9,"h":10.9,"l":10.56,"c":10.67,"v":943000},{"d":"2003-12-11","o":10.67,"h":11.11,"l":10.67,"c":11.02,"v":735600},{"d":"2003-12-12","o":10.95,"h":11.15,"l":10.82,"c":10.96,"v":798800},{"d":"2003-12-15","o":10.99,"h":11,"l":10.47,"c":10.51,"v":1866200},{"d":"2003-12-16","o":10.32,"h":10.5,"l":10.27,"c":10.44,"v":1303400},{"d":"2003-12-17","o":10.35,"h":10.43,"l":10.05,"c":10.2,"v":1827100},{"d":"2003-12-18","o":10.23,"h":10.5,"l":10.16,"c":10.29,"v":2571200},{"d":"2003-12-19","o":10.25,"h":10.39,"l":9.95,"c":10.27,"v":2990600},{"d":"2003-12-22","o":10.27,"h":10.68,"l":10.25,"c":10.68,"v":1451100},{"d":"2003-12-23","o":10.58,"h":10.7,"l":10.35,"c":10.7,"v":1006800},{"d":"2003-12-24","o":10.6,"h":10.68,"l":10.51,"c":10.6,"v":338400},{"d":"2003-12-26","o":10.63,"h":10.75,"l":10,"c":10.75,"v":199100},{"d":"2003-12-29","o":10.8,"h":10.85,"l":10.49,"c":10.6,"v":1148700},{"d":"2003-12-30","o":10.6,"h":10.8,"l":10.5,"c":10.7,"v":943900},{"d":"2003-12-31","o":10.6,"h":10.86,"l":10.52,"c":10.82,"v":1305000},{"d":"2004-01-02","o":10.85,"h":11.05,"l":10.8,"c":10.97,"v":1413200},{"d":"2004-01-05","o":11.05,"h":11.3,"l":10.95,"c":11.23,"v":1963200},{"d":"2004-01-06","o":11.23,"h":11.48,"l":11.16,"c":11.48,"v":2076800},{"d":"2004-01-07","o":11.48,"h":11.9,"l":11.08,"c":11.68,"v":3908500},{"d":"2004-01-08","o":11.75,"h":13,"l":11.75,"c":12.86,"v":9087100},{"d":"2004-01-09","o":12.83,"h":13.12,"l":12.49,"c":12.83,"v":4484500},{"d":"2004-01-12","o":12.9,"h":12.99,"l":12.64,"c":12.95,"v":1414700},{"d":"2004-01-13","o":12.9,"h":13.08,"l":12.67,"c":12.7,"v":2000600},{"d":"2004-01-14","o":12.6,"h":12.69,"l":11.97,"c":12.13,"v":5400200},{"d":"2004-01-15","o":12.05,"h":12.41,"l":11.98,"c":12.15,"v":2951200},{"d":"2004-01-16","o":12.16,"h":12.2,"l":12,"c":12.05,"v":3061300},{"d":"2004-01-20","o":12.09,"h":12.3,"l":11.18,"c":11.3,"v":8371400},{"d":"2004-01-21","o":11.35,"h":11.55,"l":11.3,"c":11.47,"v":3060000},{"d":"2004-01-22","o":11.47,"h":11.63,"l":11.3,"c":11.35,"v":3307500},{"d":"2004-01-23","o":11.4,"h":11.5,"l":11.28,"c":11.3,"v":2255000},{"d":"2004-01-26","o":11.1,"h":11.45,"l":11,"c":11.43,"v":2250100},{"d":"2004-01-27","o":11.45,"h":11.99,"l":11.45,"c":11.62,"v":3685900},{"d":"2004-01-28","o":11.62,"h":11.69,"l":11.2,"c":11.21,"v":4748200},{"d":"2004-01-29","o":11.22,"h":11.28,"l":10.58,"c":10.97,"v":3634900},{"d":"2004-01-30","o":11,"h":11.19,"l":10.65,"c":10.99,"v":2714000},{"d":"2004-02-02","o":10.99,"h":11.14,"l":10.88,"c":10.92,"v":2259600},{"d":"2004-02-03","o":10.93,"h":11.44,"l":10.9,"c":11.43,"v":2890200},{"d":"2004-02-04","o":11.35,"h":11.48,"l":11.1,"c":11.19,"v":2931100},{"d":"2004-02-05","o":11.25,"h":11.48,"l":11.25,"c":11.45,"v":1626300},{"d":"2004-02-06","o":11.45,"h":11.84,"l":11.44,"c":11.8,"v":1302800},{"d":"2004-02-09","o":11.8,"h":12.01,"l":11.64,"c":11.86,"v":1680200},{"d":"2004-02-10","o":11.86,"h":11.86,"l":11.68,"c":11.71,"v":2370900},{"d":"2004-02-11","o":11.7,"h":12,"l":11.69,"c":11.9,"v":1809200},{"d":"2004-02-12","o":11.92,"h":12.14,"l":11.8,"c":11.81,"v":1617700},{"d":"2004-02-13","o":11.8,"h":12.05,"l":11.79,"c":12,"v":1022300},{"d":"2004-02-17","o":11.9,"h":12.59,"l":11.8,"c":12.29,"v":3761900},{"d":"2004-02-18","o":11.95,"h":12.08,"l":11.7,"c":11.75,"v":4287700},{"d":"2004-02-19","o":12.1,"h":12.22,"l":11.31,"c":11.4,"v":6201700},{"d":"2004-02-20","o":11.32,"h":11.49,"l":11.04,"c":11.15,"v":2011500},{"d":"2004-02-23","o":11.2,"h":11.4,"l":10.58,"c":10.68,"v":3584100},{"d":"2004-02-24","o":10.68,"h":10.96,"l":10.4,"c":10.94,"v":2994600},{"d":"2004-02-25","o":10.94,"h":11.1,"l":10.75,"c":10.82,"v":1423600},{"d":"2004-02-26","o":10.75,"h":11.07,"l":10.6,"c":11,"v":2312500},{"d":"2004-02-27","o":11.1,"h":11.22,"l":10.95,"c":11.05,"v":2472000},{"d":"2004-03-01","o":11.05,"h":11.35,"l":10.93,"c":11.22,"v":1721300},{"d":"2004-03-02","o":11.22,"h":11.75,"l":11.22,"c":11.73,"v":3851300},{"d":"2004-03-03","o":11.71,"h":11.95,"l":11.55,"c":11.76,"v":3248600},{"d":"2004-03-04","o":11.79,"h":12.25,"l":11.65,"c":12.11,"v":3922800},{"d":"2004-03-05","o":12,"h":12,"l":11.04,"c":11.79,"v":1241800},{"d":"2004-03-08","o":11.85,"h":11.87,"l":11.45,"c":11.45,"v":1399700},{"d":"2004-03-09","o":11.5,"h":11.52,"l":11.07,"c":11.15,"v":1721900},{"d":"2004-03-10","o":11.15,"h":11.34,"l":10.91,"c":11.05,"v":1273500},{"d":"2004-03-11","o":10.75,"h":11.21,"l":10.69,"c":10.79,"v":1685600},{"d":"2004-03-12","o":10.88,"h":11.05,"l":10.88,"c":11.03,"v":1368700},{"d":"2004-03-15","o":10.98,"h":10.99,"l":10.79,"c":10.9,"v":1356600},{"d":"2004-03-16","o":11.1,"h":11.3,"l":11.03,"c":11.22,"v":2568500},{"d":"2004-03-17","o":11.22,"h":11.6,"l":11,"c":11.54,"v":1199400},{"d":"2004-03-18","o":11.5,"h":11.54,"l":11,"c":11.3,"v":1151600},{"d":"2004-03-19","o":11.25,"h":11.25,"l":11.08,"c":11.2,"v":837800},{"d":"2004-03-22","o":11.1,"h":11.12,"l":10.83,"c":10.93,"v":1465500},{"d":"2004-03-23","o":10.97,"h":11.05,"l":10.37,"c":10.39,"v":2407800},{"d":"2004-03-24","o":10.2,"h":10.49,"l":9.89,"c":10.34,"v":4166300},{"d":"2004-03-25","o":10.45,"h":10.97,"l":10.39,"c":10.95,"v":2581500},{"d":"2004-03-26","o":10.95,"h":11.25,"l":10.86,"c":10.93,"v":1776800},{"d":"2004-03-29","o":11,"h":11.11,"l":10.92,"c":10.98,"v":668000},{"d":"2004-03-30","o":11,"h":11.33,"l":10.95,"c":11.25,"v":2199900},{"d":"2004-03-31","o":11.25,"h":11.5,"l":11.18,"c":11.35,"v":1229500},{"d":"2004-04-01","o":11.3,"h":11.6,"l":11.13,"c":11.53,"v":2292100},{"d":"2004-04-02","o":11.6,"h":11.73,"l":11.53,"c":11.69,"v":2336200},{"d":"2004-04-05","o":11.63,"h":11.86,"l":11.63,"c":11.79,"v":1800000},{"d":"2004-04-06","o":11.95,"h":12.02,"l":11.89,"c":11.99,"v":3418500},{"d":"2004-04-07","o":11.95,"h":11.98,"l":11.82,"c":11.95,"v":2277800},{"d":"2004-04-08","o":12,"h":12.34,"l":11.9,"c":12.24,"v":3501900},{"d":"2004-04-12","o":12.24,"h":12.35,"l":12.16,"c":12.2,"v":2137000},{"d":"2004-04-13","o":12.2,"h":12.3,"l":11.82,"c":11.99,"v":2055600},{"d":"2004-04-14","o":11.7,"h":11.81,"l":11.65,"c":11.8,"v":2224100},{"d":"2004-04-15","o":12.1,"h":12.79,"l":12.06,"c":12.65,"v":4998500},{"d":"2004-04-16","o":12.6,"h":12.86,"l":12.46,"c":12.8,"v":1851700},{"d":"2004-04-19","o":12.75,"h":13.01,"l":12.66,"c":13,"v":2047400},{"d":"2004-04-20","o":12.99,"h":13.25,"l":12.95,"c":12.99,"v":4792500},{"d":"2004-04-21","o":13,"h":13.36,"l":12.87,"c":13.31,"v":2474500},{"d":"2004-04-22","o":13.3,"h":13.8,"l":13.2,"c":13.72,"v":4262200},{"d":"2004-04-23","o":13.85,"h":13.91,"l":13.33,"c":13.45,"v":2933500},{"d":"2004-04-26","o":13.38,"h":13.63,"l":13.14,"c":13.55,"v":2898600},{"d":"2004-04-27","o":13,"h":13.5,"l":12.85,"c":13.15,"v":4155300},{"d":"2004-04-28","o":12.99,"h":13.1,"l":12.88,"c":12.97,"v":1499700},{"d":"2004-04-29","o":12.9,"h":12.91,"l":12.57,"c":12.66,"v":1753000},{"d":"2004-04-30","o":12.65,"h":12.82,"l":12.3,"c":12.45,"v":1434800},{"d":"2004-05-03","o":12.5,"h":13.18,"l":12.5,"c":13.09,"v":2025800},{"d":"2004-05-04","o":13.09,"h":13.61,"l":13.07,"c":13.55,"v":2150800},{"d":"2004-05-05","o":13.55,"h":13.65,"l":13.44,"c":13.51,"v":1583800},{"d":"2004-05-06","o":13.5,"h":13.54,"l":13.24,"c":13.44,"v":1375800},{"d":"2004-05-07","o":13.44,"h":13.54,"l":13.1,"c":13.14,"v":1046900},{"d":"2004-05-10","o":13.02,"h":13.04,"l":12.66,"c":12.82,"v":1674900},{"d":"2004-05-11","o":12.82,"h":13.2,"l":12.82,"c":13.2,"v":2487000},{"d":"2004-05-12","o":13.2,"h":13.24,"l":12.68,"c":13.1,"v":3394800},{"d":"2004-05-13","o":12.9,"h":13.37,"l":12.9,"c":13.25,"v":864900},{"d":"2004-05-14","o":13.25,"h":13.35,"l":12.9,"c":13,"v":1319600},{"d":"2004-05-17","o":12.95,"h":12.95,"l":12.57,"c":12.66,"v":1334400},{"d":"2004-05-18","o":12.66,"h":12.99,"l":12.6,"c":12.9,"v":1634900},{"d":"2004-05-19","o":12.95,"h":13.15,"l":12.85,"c":12.91,"v":2023600},{"d":"2004-05-20","o":12.95,"h":13.05,"l":12.92,"c":13.03,"v":740200},{"d":"2004-05-21","o":13.2,"h":13.2,"l":12.97,"c":13.05,"v":637300},{"d":"2004-05-24","o":13.14,"h":13.36,"l":13.1,"c":13.3,"v":1217000},{"d":"2004-05-25","o":13.31,"h":13.9,"l":13.26,"c":13.85,"v":2307000},{"d":"2004-05-26","o":13.85,"h":13.92,"l":13.64,"c":13.78,"v":1027200},{"d":"2004-05-27","o":13.81,"h":14.06,"l":13.8,"c":13.87,"v":1636600},{"d":"2004-05-28","o":13.75,"h":13.91,"l":13.71,"c":13.83,"v":759200},{"d":"2004-06-01","o":13.84,"h":14.02,"l":13.79,"c":14.02,"v":888300},{"d":"2004-06-02","o":14.02,"h":14.2,"l":13.93,"c":14.01,"v":818900},{"d":"2004-06-03","o":14.01,"h":14.01,"l":13.56,"c":13.7,"v":811900},{"d":"2004-06-04","o":13.8,"h":14.17,"l":13.75,"c":14.05,"v":1244000},{"d":"2004-06-07","o":14.1,"h":14.7,"l":14.02,"c":14.65,"v":2492500},{"d":"2004-06-08","o":14.5,"h":14.84,"l":14.45,"c":14.56,"v":1674100},{"d":"2004-06-09","o":14.56,"h":14.63,"l":14.26,"c":14.35,"v":1162900},{"d":"2004-06-10","o":14.35,"h":14.63,"l":14.35,"c":14.39,"v":759900},{"d":"2004-06-14","o":14.24,"h":14.48,"l":14.22,"c":14.31,"v":2176200},{"d":"2004-06-15","o":14.4,"h":14.66,"l":14.36,"c":14.43,"v":915000},{"d":"2004-06-16","o":14.33,"h":14.51,"l":14.3,"c":14.47,"v":879700},{"d":"2004-06-17","o":14.37,"h":14.76,"l":14.36,"c":14.67,"v":919700},{"d":"2004-06-18","o":14.68,"h":15.03,"l":14.57,"c":14.89,"v":1875600},{"d":"2004-06-21","o":14.89,"h":15.03,"l":14.53,"c":14.68,"v":1255200},{"d":"2004-06-22","o":14.75,"h":15.02,"l":14.6,"c":14.95,"v":3034700},{"d":"2004-06-23","o":14.95,"h":15.42,"l":14.95,"c":15.37,"v":3205000},{"d":"2004-06-24","o":15.47,"h":16,"l":15.36,"c":15.38,"v":2202500},{"d":"2004-06-25","o":15.39,"h":15.51,"l":15,"c":15,"v":3067400},{"d":"2004-06-28","o":15,"h":15.1,"l":14.54,"c":14.8,"v":3508900},{"d":"2004-06-29","o":14.8,"h":15.09,"l":14.77,"c":15.07,"v":4198700},{"d":"2004-06-30","o":15.05,"h":15.31,"l":15.05,"c":15.2,"v":1247200},{"d":"2004-07-01","o":15.05,"h":15.36,"l":14.92,"c":15.25,"v":1297500},{"d":"2004-07-02","o":15.25,"h":15.31,"l":15.02,"c":15.3,"v":921700},{"d":"2004-07-06","o":15.3,"h":15.3,"l":14.9,"c":15.08,"v":1002400},{"d":"2004-07-07","o":15.1,"h":15.41,"l":15.02,"c":15.41,"v":1852700},{"d":"2004-07-08","o":15.4,"h":15.44,"l":15.06,"c":15.13,"v":675300},{"d":"2004-07-09","o":15.13,"h":15.2,"l":15.02,"c":15.07,"v":1075600},{"d":"2004-07-12","o":15.05,"h":15.05,"l":14.8,"c":15,"v":1108100},{"d":"2004-07-13","o":15,"h":15.08,"l":14.9,"c":15.01,"v":469200},{"d":"2004-07-14","o":15.01,"h":15.08,"l":14.85,"c":14.9,"v":844800},{"d":"2004-07-15","o":14.99,"h":15.05,"l":14.89,"c":14.9,"v":520300},{"d":"2004-07-16","o":14.97,"h":14.97,"l":14.64,"c":14.94,"v":758500},{"d":"2004-07-19","o":14.9,"h":15.15,"l":14.82,"c":15.14,"v":1382500},{"d":"2004-07-20","o":15.14,"h":15.66,"l":15.08,"c":15.62,"v":3023600},{"d":"2004-07-21","o":15.62,"h":15.85,"l":14.97,"c":14.99,"v":1652200},{"d":"2004-07-22","o":14.98,"h":14.99,"l":14.25,"c":14.67,"v":2880800},{"d":"2004-07-23","o":14.62,"h":14.62,"l":13.9,"c":14.29,"v":1888200},{"d":"2004-07-26","o":14.3,"h":14.5,"l":13.68,"c":13.85,"v":2280900},{"d":"2004-07-27","o":13.92,"h":14.84,"l":13.92,"c":14.82,"v":1504500},{"d":"2004-07-28","o":14.85,"h":15,"l":14.36,"c":14.91,"v":1229200},{"d":"2004-07-29","o":14.91,"h":15.19,"l":14.55,"c":14.56,"v":2303700},{"d":"2004-07-30","o":14.57,"h":14.7,"l":14.3,"c":14.46,"v":1095500},{"d":"2004-08-02","o":14.07,"h":14.35,"l":13.92,"c":14.3,"v":2796200},{"d":"2004-08-03","o":14.25,"h":14.25,"l":13.9,"c":14.01,"v":1624900},{"d":"2004-08-04","o":14.2,"h":14.2,"l":13.67,"c":13.95,"v":1051600},{"d":"2004-08-05","o":13.9,"h":13.9,"l":13.5,"c":13.6,"v":1147900},{"d":"2004-08-06","o":13.4,"h":13.96,"l":13.1,"c":13.69,"v":2734500},{"d":"2004-08-09","o":13.59,"h":13.75,"l":13.4,"c":13.48,"v":1016800},{"d":"2004-08-10","o":13.5,"h":14.07,"l":13.49,"c":13.94,"v":1170600},{"d":"2004-08-11","o":13.74,"h":14.28,"l":13.6,"c":14.02,"v":1509600},{"d":"2004-08-12","o":14.03,"h":14.41,"l":13.99,"c":14.38,"v":1996700},{"d":"2004-08-13","o":14.39,"h":14.55,"l":14.37,"c":14.46,"v":1149400},{"d":"2004-08-16","o":14.36,"h":14.91,"l":14.36,"c":14.8,"v":1216700},{"d":"2004-08-17","o":14.01,"h":14.39,"l":14.01,"c":14.36,"v":16421400},{"d":"2004-08-18","o":14.4,"h":14.65,"l":14.4,"c":14.55,"v":5876300},{"d":"2004-08-19","o":14.5,"h":14.69,"l":14.42,"c":14.57,"v":1846100},{"d":"2004-08-20","o":14.57,"h":14.75,"l":14.53,"c":14.73,"v":1141800},{"d":"2004-08-23","o":14.79,"h":14.84,"l":14.57,"c":14.59,"v":2687600},{"d":"2004-08-24","o":14.68,"h":14.71,"l":14.38,"c":14.4,"v":816400},{"d":"2004-08-25","o":14.15,"h":14.89,"l":14.11,"c":14.75,"v":3049300},{"d":"2004-08-26","o":14.75,"h":14.92,"l":14.51,"c":14.61,"v":612000},{"d":"2004-08-27","o":14.62,"h":14.93,"l":14.55,"c":14.92,"v":1229800},{"d":"2004-08-30","o":14.82,"h":14.87,"l":14.68,"c":14.76,"v":618400},{"d":"2004-08-31","o":14.72,"h":14.95,"l":14.49,"c":14.89,"v":1195300},{"d":"2004-09-01","o":14.89,"h":15,"l":14.84,"c":14.99,"v":1393600},{"d":"2004-09-02","o":14.96,"h":15.08,"l":14.91,"c":15,"v":1105600},{"d":"2004-09-03","o":14.97,"h":14.99,"l":14.85,"c":14.89,"v":762300},{"d":"2004-09-07","o":14.95,"h":15.15,"l":14.86,"c":15.06,"v":2209300},{"d":"2004-09-08","o":15.06,"h":15.06,"l":14.87,"c":14.95,"v":869300},{"d":"2004-09-09","o":14.97,"h":15,"l":14.87,"c":14.99,"v":822500},{"d":"2004-09-10","o":15.08,"h":15.12,"l":14.95,"c":15.08,"v":2288500},{"d":"2004-09-13","o":15.1,"h":15.25,"l":15.05,"c":15.17,"v":2492700},{"d":"2004-09-14","o":15.17,"h":15.18,"l":14.98,"c":15.07,"v":1255900},{"d":"2004-09-15","o":15.03,"h":15.05,"l":14.79,"c":14.84,"v":1569600},{"d":"2004-09-16","o":14.84,"h":15,"l":14.84,"c":14.9,"v":901400},{"d":"2004-09-17","o":14.89,"h":14.97,"l":14.81,"c":14.95,"v":718300},{"d":"2004-09-20","o":14.99,"h":15.01,"l":14.87,"c":14.99,"v":871500},{"d":"2004-09-21","o":15.02,"h":15.05,"l":14.82,"c":14.91,"v":1148500},{"d":"2004-09-22","o":14.9,"h":14.9,"l":14.49,"c":14.57,"v":1543700},{"d":"2004-09-23","o":14.58,"h":14.67,"l":14.38,"c":14.42,"v":1580500},{"d":"2004-09-24","o":14.5,"h":14.75,"l":14.49,"c":14.57,"v":1713800},{"d":"2004-09-27","o":14.55,"h":14.56,"l":14.38,"c":14.46,"v":2122500},{"d":"2004-09-28","o":14.41,"h":14.68,"l":14.39,"c":14.6,"v":1658500},{"d":"2004-09-29","o":14.8,"h":15.15,"l":14.63,"c":14.96,"v":2642100},{"d":"2004-09-30","o":14.98,"h":15.46,"l":14.98,"c":15.35,"v":2798700},{"d":"2004-10-01","o":15.35,"h":15.75,"l":15.19,"c":15.24,"v":2628500},{"d":"2004-10-04","o":15.49,"h":15.6,"l":15.31,"c":15.33,"v":1316500},{"d":"2004-10-05","o":15.33,"h":15.7,"l":15.32,"c":15.5,"v":1964800},{"d":"2004-10-06","o":15.5,"h":15.65,"l":15.44,"c":15.63,"v":1253600},{"d":"2004-10-07","o":15.5,"h":15.62,"l":15.41,"c":15.49,"v":1339600},{"d":"2004-10-08","o":15.48,"h":15.74,"l":15.43,"c":15.58,"v":1390900},{"d":"2004-10-11","o":15.58,"h":16.13,"l":15.58,"c":16.03,"v":3721800},{"d":"2004-10-12","o":16.05,"h":16.55,"l":15.95,"c":16.43,"v":3935200},{"d":"2004-10-13","o":16.5,"h":16.7,"l":16.12,"c":16.2,"v":2576000},{"d":"2004-10-14","o":16.21,"h":16.25,"l":16.02,"c":16.13,"v":1289600},{"d":"2004-10-15","o":16.18,"h":16.3,"l":16.1,"c":16.26,"v":4016400},{"d":"2004-10-18","o":16.16,"h":16.45,"l":16.16,"c":16.4,"v":2287900},{"d":"2004-10-19","o":16.5,"h":16.78,"l":16.2,"c":16.26,"v":1541600},{"d":"2004-10-20","o":16.26,"h":16.36,"l":16.11,"c":16.22,"v":1388800},{"d":"2004-10-21","o":16.3,"h":16.46,"l":16.14,"c":16.4,"v":598700},{"d":"2004-10-22","o":16.43,"h":16.56,"l":16.31,"c":16.41,"v":1216200},{"d":"2004-10-25","o":16.4,"h":16.4,"l":16.05,"c":16.22,"v":1286500},{"d":"2004-10-26","o":16.15,"h":16.44,"l":16,"c":16.44,"v":1505000},{"d":"2004-10-27","o":16.35,"h":16.77,"l":16.24,"c":16.7,"v":1898600},{"d":"2004-10-28","o":16.5,"h":16.99,"l":16.3,"c":16.8,"v":1901700},{"d":"2004-10-29","o":16.75,"h":17.28,"l":16.36,"c":17.19,"v":3107600},{"d":"2004-11-01","o":17.24,"h":17.4,"l":17.14,"c":17.21,"v":2435100},{"d":"2004-11-02","o":17.21,"h":17.83,"l":17.2,"c":17.56,"v":2774900},{"d":"2004-11-03","o":17.8,"h":17.83,"l":17.48,"c":17.49,"v":1833800},{"d":"2004-11-04","o":17.25,"h":17.68,"l":17.19,"c":17.57,"v":1033200},{"d":"2004-11-05","o":17.7,"h":17.9,"l":17.44,"c":17.45,"v":1771600},{"d":"2004-11-08","o":17.3,"h":17.62,"l":17.28,"c":17.4,"v":1720200},{"d":"2004-11-09","o":17.44,"h":17.89,"l":17.44,"c":17.87,"v":1882400},{"d":"2004-11-10","o":17.8,"h":17.99,"l":17.8,"c":17.94,"v":1657600},{"d":"2004-11-11","o":17.94,"h":18.7,"l":17.83,"c":18.49,"v":3335400},{"d":"2004-11-12","o":18.47,"h":18.53,"l":18.17,"c":18.25,"v":1406400},{"d":"2004-11-15","o":17.9,"h":18.11,"l":17.81,"c":17.9,"v":1874400},{"d":"2004-11-16","o":17.85,"h":18.05,"l":17.42,"c":17.52,"v":3426500},{"d":"2004-11-17","o":17.52,"h":18.07,"l":17.35,"c":17.72,"v":2077700},{"d":"2004-11-18","o":17.72,"h":18.2,"l":17.69,"c":18.2,"v":1149300},{"d":"2004-11-19","o":18.06,"h":18.2,"l":17.72,"c":17.79,"v":1416200},{"d":"2004-11-22","o":17.75,"h":18.17,"l":17.75,"c":18.15,"v":998900},{"d":"2004-11-23","o":17.7,"h":18.15,"l":17.7,"c":17.9,"v":2571200},{"d":"2004-11-24","o":17.85,"h":18.37,"l":17.84,"c":18.23,"v":1329700},{"d":"2004-11-26","o":18.29,"h":18.34,"l":17.8,"c":17.9,"v":598100},{"d":"2004-11-29","o":18.05,"h":18.6,"l":18.05,"c":18.2,"v":1929600},{"d":"2004-11-30","o":18.35,"h":18.49,"l":18.1,"c":18.13,"v":1941100},{"d":"2004-12-01","o":18.14,"h":18.46,"l":18.05,"c":18.27,"v":2969400},{"d":"2004-12-02","o":18.3,"h":18.75,"l":18.28,"c":18.5,"v":2268100},{"d":"2004-12-03","o":18.5,"h":18.75,"l":18.43,"c":18.48,"v":856700},{"d":"2004-12-06","o":18.55,"h":18.58,"l":18.41,"c":18.55,"v":2685100},{"d":"2004-12-07","o":18.58,"h":18.65,"l":17.94,"c":18,"v":2164300},{"d":"2004-12-08","o":17.96,"h":18.1,"l":17.65,"c":17.75,"v":1975900},{"d":"2004-12-09","o":17.7,"h":17.75,"l":17.25,"c":17.56,"v":2386000},{"d":"2004-12-10","o":17.4,"h":17.76,"l":16.45,"c":17.5,"v":4960000},{"d":"2004-12-13","o":17.52,"h":17.79,"l":17.52,"c":17.6,"v":1370300},{"d":"2004-12-14","o":17.45,"h":17.75,"l":17.26,"c":17.69,"v":3152000},{"d":"2004-12-15","o":17.53,"h":18.43,"l":17.53,"c":18.36,"v":3768500},{"d":"2004-12-16","o":18.26,"h":18.55,"l":18.23,"c":18.37,"v":2620600},{"d":"2004-12-17","o":18.35,"h":18.54,"l":18.3,"c":18.5,"v":3082900},{"d":"2004-12-20","o":18.5,"h":18.51,"l":18.3,"c":18.32,"v":1517600},{"d":"2004-12-21","o":18.38,"h":18.56,"l":18.35,"c":18.46,"v":1106700},{"d":"2004-12-22","o":18.5,"h":18.6,"l":18.34,"c":18.4,"v":1982400},{"d":"2004-12-23","o":18.45,"h":18.45,"l":18.19,"c":18.2,"v":900400},{"d":"2004-12-27","o":18.1,"h":18.18,"l":17.89,"c":17.92,"v":1016000},{"d":"2004-12-28","o":18.05,"h":18.08,"l":17.7,"c":17.84,"v":1237500},{"d":"2004-12-29","o":17.84,"h":17.93,"l":17.75,"c":17.92,"v":669900},{"d":"2004-12-30","o":17.88,"h":18.24,"l":17.84,"c":18.2,"v":1012400},{"d":"2004-12-31","o":18.27,"h":18.5,"l":18.25,"c":18.4,"v":994600},{"d":"2005-01-03","o":18,"h":18.55,"l":18,"c":18.16,"v":2153000},{"d":"2005-01-04","o":18.15,"h":18.19,"l":17.91,"c":17.92,"v":1999800},{"d":"2005-01-05","o":17.93,"h":17.98,"l":17.67,"c":17.76,"v":1671700},{"d":"2005-01-06","o":17.75,"h":17.99,"l":17.75,"c":17.92,"v":1035100},{"d":"2005-01-07","o":17.95,"h":18.29,"l":17.95,"c":18.24,"v":1088500},{"d":"2005-01-10","o":18.28,"h":18.81,"l":18.25,"c":18.78,"v":2513700},{"d":"2005-01-11","o":18.89,"h":18.98,"l":18.55,"c":18.71,"v":1480400},{"d":"2005-01-12","o":18.71,"h":18.71,"l":18.45,"c":18.54,"v":2257100},{"d":"2005-01-13","o":18.54,"h":18.57,"l":18.37,"c":18.4,"v":1735400},{"d":"2005-01-14","o":18.45,"h":18.68,"l":18.39,"c":18.66,"v":2111900},{"d":"2005-01-18","o":18.6,"h":19.03,"l":18.58,"c":19,"v":2114000},{"d":"2005-01-19","o":18.95,"h":18.99,"l":18.74,"c":18.87,"v":849800},{"d":"2005-01-20","o":18.85,"h":18.9,"l":18.61,"c":18.67,"v":1492200},{"d":"2005-01-21","o":18.67,"h":18.67,"l":18.45,"c":18.5,"v":802200},{"d":"2005-01-24","o":18.45,"h":18.52,"l":18.13,"c":18.29,"v":1215200},{"d":"2005-01-25","o":18.34,"h":18.5,"l":18.03,"c":18.09,"v":2757700},{"d":"2005-01-26","o":18.05,"h":18.25,"l":18.01,"c":18.1,"v":1777900},{"d":"2005-01-27","o":18.12,"h":18.43,"l":18.11,"c":18.22,"v":686100},{"d":"2005-01-28","o":18.19,"h":18.34,"l":18,"c":18.23,"v":1103700},{"d":"2005-01-31","o":18.25,"h":18.34,"l":17.95,"c":18.12,"v":1547300},{"d":"2005-02-01","o":18.28,"h":18.36,"l":18.23,"c":18.24,"v":1332000},{"d":"2005-02-02","o":18.28,"h":18.3,"l":17.89,"c":17.98,"v":1699300},{"d":"2005-02-03","o":18,"h":18.07,"l":17.74,"c":17.83,"v":1013600},{"d":"2005-02-04","o":17.83,"h":18.08,"l":17.77,"c":18.03,"v":1484500},{"d":"2005-02-07","o":18.07,"h":18.25,"l":17.73,"c":17.8,"v":1213600},{"d":"2005-02-08","o":17.8,"h":18.17,"l":17.79,"c":18.16,"v":2007700},{"d":"2005-02-09","o":18.11,"h":18.14,"l":17.62,"c":17.68,"v":1799300},{"d":"2005-02-10","o":17.75,"h":17.77,"l":17.37,"c":17.56,"v":1364500},{"d":"2005-02-11","o":17.6,"h":17.83,"l":17.57,"c":17.68,"v":2987300},{"d":"2005-02-14","o":17.72,"h":17.88,"l":17.67,"c":17.77,"v":1228800},{"d":"2005-02-15","o":17.81,"h":17.89,"l":17.44,"c":17.69,"v":2317900},{"d":"2005-02-16","o":17.73,"h":18.52,"l":17.72,"c":18.43,"v":5795400},{"d":"2005-02-17","o":18.5,"h":18.69,"l":18.28,"c":18.3,"v":2642600},{"d":"2005-02-18","o":18.38,"h":18.66,"l":18.38,"c":18.61,"v":3539900},{"d":"2005-02-22","o":18.55,"h":18.74,"l":18.36,"c":18.41,"v":1281200},{"d":"2005-02-23","o":18.45,"h":18.57,"l":18.27,"c":18.31,"v":905100},{"d":"2005-02-24","o":18.18,"h":18.38,"l":18.07,"c":18.35,"v":948800},{"d":"2005-02-25","o":18.52,"h":18.72,"l":18.35,"c":18.6,"v":1231600},{"d":"2005-02-28","o":18.61,"h":18.65,"l":18.23,"c":18.33,"v":1246100},{"d":"2005-03-01","o":18.47,"h":18.71,"l":18.4,"c":18.67,"v":1883900},{"d":"2005-03-02","o":18.63,"h":18.68,"l":18.52,"c":18.6,"v":1645500},{"d":"2005-03-03","o":18.8,"h":18.84,"l":18.69,"c":18.76,"v":1810600},{"d":"2005-03-04","o":18.81,"h":18.83,"l":18.66,"c":18.78,"v":1446300},{"d":"2005-03-07","o":18.72,"h":18.99,"l":18.69,"c":18.97,"v":877200},{"d":"2005-03-08","o":18.98,"h":19.28,"l":18.84,"c":18.98,"v":3570900},{"d":"2005-03-09","o":18.9,"h":18.9,"l":18.47,"c":18.55,"v":1873400},{"d":"2005-03-10","o":18.53,"h":18.69,"l":18.47,"c":18.65,"v":840300},{"d":"2005-03-11","o":18.6,"h":19.04,"l":18.49,"c":19,"v":1345500},{"d":"2005-03-14","o":19,"h":19,"l":18.85,"c":18.9,"v":830200},{"d":"2005-03-15","o":18.9,"h":18.9,"l":18.47,"c":18.67,"v":2016100},{"d":"2005-03-16","o":18.5,"h":18.77,"l":18.41,"c":18.72,"v":1560500},{"d":"2005-03-17","o":18.73,"h":18.78,"l":18.58,"c":18.61,"v":1099500},{"d":"2005-03-18","o":18.65,"h":18.84,"l":18.56,"c":18.79,"v":826100},{"d":"2005-03-21","o":18.85,"h":18.93,"l":18.54,"c":18.58,"v":2273400},{"d":"2005-03-22","o":18.6,"h":18.67,"l":18.38,"c":18.39,"v":2916400},{"d":"2005-03-23","o":18.3,"h":18.31,"l":17.89,"c":18.09,"v":2289800},{"d":"2005-03-24","o":18.16,"h":18.3,"l":18.12,"c":18.13,"v":1315200},{"d":"2005-03-28","o":18.16,"h":18.23,"l":18,"c":18.04,"v":815000},{"d":"2005-03-29","o":18,"h":18.01,"l":17.3,"c":17.64,"v":2392900},{"d":"2005-03-30","o":17.64,"h":18.19,"l":17.47,"c":17.82,"v":1933800},{"d":"2005-03-31","o":17.83,"h":18.46,"l":17.67,"c":18.23,"v":1906200},{"d":"2005-04-01","o":18.46,"h":18.52,"l":18.07,"c":18.15,"v":1403300},{"d":"2005-04-04","o":18.1,"h":18.15,"l":17.65,"c":17.92,"v":1923300},{"d":"2005-04-05","o":17.92,"h":18.16,"l":17.92,"c":18,"v":1025500},{"d":"2005-04-06","o":18.15,"h":18.21,"l":17.99,"c":18.01,"v":1853100},{"d":"2005-04-07","o":17.99,"h":18.12,"l":17.97,"c":18,"v":1489900},{"d":"2005-04-08","o":17.93,"h":18.01,"l":17.84,"c":17.92,"v":1346000},{"d":"2005-04-11","o":17.93,"h":17.95,"l":17.74,"c":17.78,"v":607400},{"d":"2005-04-12","o":17.65,"h":17.84,"l":17.42,"c":17.78,"v":1534400},{"d":"2005-04-13","o":17.78,"h":17.92,"l":17.67,"c":17.76,"v":695300},{"d":"2005-04-14","o":17.71,"h":17.84,"l":17.16,"c":17.36,"v":2782800},{"d":"2005-04-15","o":17.36,"h":17.36,"l":16.8,"c":17.15,"v":2276500},{"d":"2005-04-18","o":17.1,"h":17.33,"l":17,"c":17.25,"v":1989700},{"d":"2005-04-19","o":17.26,"h":17.42,"l":17.17,"c":17.4,"v":1278800},{"d":"2005-04-20","o":17.38,"h":17.5,"l":16.91,"c":16.95,"v":3082000},{"d":"2005-04-21","o":17,"h":17.13,"l":16.93,"c":17.01,"v":2100600},{"d":"2005-04-22","o":17.02,"h":17.12,"l":16.99,"c":17.09,"v":2262500},{"d":"2005-04-25","o":17.09,"h":17.25,"l":16.98,"c":17.09,"v":4306800},{"d":"2005-04-26","o":17.18,"h":17.52,"l":17.14,"c":17.25,"v":2644100},{"d":"2005-04-27","o":17.2,"h":17.52,"l":17.1,"c":17.44,"v":1098000},{"d":"2005-04-28","o":17.35,"h":17.42,"l":17.03,"c":17.07,"v":710000},{"d":"2005-04-29","o":17.1,"h":17.32,"l":17,"c":17.23,"v":1871100},{"d":"2005-05-02","o":17.29,"h":17.46,"l":16.86,"c":17,"v":2168600},{"d":"2005-05-03","o":17,"h":17.29,"l":16.95,"c":17.21,"v":1642500},{"d":"2005-05-04","o":16.3,"h":17.5,"l":16.3,"c":17.2,"v":22487900},{"d":"2005-05-05","o":17.33,"h":17.7,"l":17.2,"c":17.42,"v":8403700},{"d":"2005-05-06","o":17.55,"h":17.55,"l":17,"c":17.18,"v":4228400},{"d":"2005-05-09","o":17.12,"h":17.2,"l":17.01,"c":17.2,"v":2393800},{"d":"2005-05-10","o":17.14,"h":17.45,"l":17.01,"c":17.02,"v":4798900},{"d":"2005-05-11","o":17.04,"h":17.13,"l":16.94,"c":17.07,"v":2291700},{"d":"2005-05-12","o":17.3,"h":17.32,"l":16.85,"c":16.92,"v":3317500},{"d":"2005-05-13","o":16.9,"h":17.04,"l":16.48,"c":16.66,"v":2966300},{"d":"2005-05-16","o":16.7,"h":16.72,"l":16.28,"c":16.46,"v":6117000},{"d":"2005-05-17","o":16.46,"h":16.71,"l":16.45,"c":16.7,"v":4836500},{"d":"2005-05-18","o":16.75,"h":17.14,"l":16.74,"c":17.07,"v":5411600},{"d":"2005-05-19","o":17.15,"h":17.24,"l":17.04,"c":17.21,"v":2869300},{"d":"2005-05-20","o":17.22,"h":17.32,"l":17.13,"c":17.2,"v":5417500},{"d":"2005-05-23","o":17.25,"h":17.7,"l":17.16,"c":17.44,"v":4456100},{"d":"2005-05-24","o":17.44,"h":17.54,"l":17.18,"c":17.37,"v":1242400},{"d":"2005-05-25","o":17.41,"h":17.41,"l":17.23,"c":17.29,"v":1551900},{"d":"2005-05-26","o":17.29,"h":17.58,"l":17.28,"c":17.55,"v":3084900},{"d":"2005-05-27","o":17.68,"h":17.85,"l":17.55,"c":17.79,"v":2327700},{"d":"2005-05-31","o":17.86,"h":18.05,"l":17.73,"c":18.04,"v":5530300},{"d":"2005-06-01","o":18.05,"h":18.09,"l":17.83,"c":18,"v":2692800},{"d":"2005-06-02","o":18.07,"h":18.5,"l":17.99,"c":18.3,"v":4026100},{"d":"2005-06-03","o":18.3,"h":18.85,"l":18.3,"c":18.68,"v":5897700},{"d":"2005-06-06","o":18.68,"h":18.69,"l":18.45,"c":18.54,"v":1910300},{"d":"2005-06-07","o":18.58,"h":18.98,"l":18.51,"c":18.85,"v":4858000},{"d":"2005-06-08","o":18.85,"h":19.01,"l":18.4,"c":18.41,"v":3373000},{"d":"2005-06-09","o":18.41,"h":18.5,"l":18.29,"c":18.44,"v":1479400},{"d":"2005-06-10","o":18.5,"h":18.65,"l":18.33,"c":18.37,"v":1403100},{"d":"2005-06-13","o":18.3,"h":18.44,"l":18.25,"c":18.36,"v":2856200},{"d":"2005-06-14","o":18.45,"h":18.88,"l":18.37,"c":18.76,"v":2062100},{"d":"2005-06-15","o":18.72,"h":18.83,"l":18.49,"c":18.82,"v":1830100},{"d":"2005-06-16","o":18.76,"h":19.32,"l":18.75,"c":19.21,"v":3056300},{"d":"2005-06-17","o":19.21,"h":19.25,"l":19,"c":19.01,"v":1738800},{"d":"2005-06-20","o":18.93,"h":19.32,"l":18.93,"c":19.15,"v":2985500},{"d":"2005-06-21","o":19.15,"h":19.32,"l":19.07,"c":19.27,"v":1786000},{"d":"2005-06-22","o":19.3,"h":20.16,"l":19.29,"c":19.97,"v":8866600},{"d":"2005-06-23","o":20.05,"h":20.33,"l":19.92,"c":20.15,"v":3783000},{"d":"2005-06-24","o":20.05,"h":20.41,"l":19.99,"c":20.36,"v":10365700},{"d":"2005-06-27","o":20.36,"h":20.6,"l":20.15,"c":20.47,"v":4609500},{"d":"2005-06-28","o":20.7,"h":20.82,"l":20.43,"c":20.75,"v":5355800},{"d":"2005-06-29","o":20.75,"h":20.85,"l":20.72,"c":20.8,"v":2610500},{"d":"2005-06-30","o":20.8,"h":21.16,"l":20.73,"c":21.02,"v":4126300},{"d":"2005-07-01","o":21.15,"h":21.15,"l":20.7,"c":20.93,"v":3385800},{"d":"2005-07-05","o":20.94,"h":21.18,"l":20.76,"c":21.06,"v":5544400},{"d":"2005-07-06","o":21.18,"h":21.45,"l":21.13,"c":21.4,"v":3949700},{"d":"2005-07-07","o":21.4,"h":21.62,"l":21.2,"c":21.58,"v":3375700},{"d":"2005-07-08","o":21.7,"h":21.7,"l":21.48,"c":21.64,"v":4723400},{"d":"2005-07-11","o":21.89,"h":21.89,"l":21.29,"c":21.55,"v":7565900},{"d":"2005-07-12","o":21.65,"h":21.84,"l":21.56,"c":21.67,"v":3434600},{"d":"2005-07-13","o":21.73,"h":21.73,"l":21.3,"c":21.39,"v":2664200},{"d":"2005-07-14","o":21.5,"h":21.61,"l":21.36,"c":21.42,"v":3544600},{"d":"2005-07-15","o":21.45,"h":21.49,"l":21.24,"c":21.44,"v":1216500},{"d":"2005-07-18","o":21.44,"h":21.46,"l":21.17,"c":21.24,"v":1531700},{"d":"2005-07-19","o":21.31,"h":21.35,"l":21.2,"c":21.25,"v":1201300},{"d":"2005-07-20","o":21.27,"h":21.69,"l":21.18,"c":21.57,"v":2601500},{"d":"2005-07-21","o":21.59,"h":21.59,"l":21.23,"c":21.26,"v":1582000},{"d":"2005-07-22","o":21.23,"h":21.43,"l":21.23,"c":21.43,"v":1479700},{"d":"2005-07-25","o":21.5,"h":21.66,"l":21.22,"c":21.34,"v":1585900},{"d":"2005-07-26","o":21.5,"h":21.6,"l":21.33,"c":21.49,"v":1242300},{"d":"2005-07-27","o":21.44,"h":22.1,"l":21.28,"c":22.1,"v":2236200},{"d":"2005-07-28","o":22.1,"h":23.24,"l":21.92,"c":23.1,"v":4473900},{"d":"2005-07-29","o":23,"h":23.25,"l":22.71,"c":22.98,"v":2259900},{"d":"2005-08-01","o":22.98,"h":23.2,"l":22.63,"c":22.79,"v":2265900},{"d":"2005-08-02","o":22.83,"h":23,"l":22.31,"c":22.4,"v":2705800},{"d":"2005-08-03","o":22.46,"h":23.18,"l":22.46,"c":23.07,"v":4250900},{"d":"2005-08-04","o":23.07,"h":23.43,"l":22.84,"c":22.91,"v":2982800},{"d":"2005-08-05","o":22.88,"h":23.1,"l":22.6,"c":22.63,"v":1626600},{"d":"2005-08-08","o":22.84,"h":23.13,"l":22.14,"c":22.2,"v":5168800},{"d":"2005-08-09","o":22.29,"h":22.45,"l":22.1,"c":22.43,"v":5750900},{"d":"2005-08-10","o":22.61,"h":22.94,"l":22.38,"c":22.75,"v":3814100},{"d":"2005-08-11","o":22.75,"h":23.21,"l":22.74,"c":23.1,"v":3581700},{"d":"2005-08-12","o":23.02,"h":23.19,"l":22.42,"c":22.43,"v":3068900},{"d":"2005-08-15","o":22.21,"h":22.63,"l":22.21,"c":22.55,"v":2174000},{"d":"2005-08-16","o":22.6,"h":23,"l":22.54,"c":22.68,"v":2297100},{"d":"2005-08-17","o":22.68,"h":22.85,"l":22.64,"c":22.71,"v":1180000},{"d":"2005-08-18","o":22.7,"h":22.89,"l":22.45,"c":22.75,"v":7067500},{"d":"2005-08-19","o":22.9,"h":23.06,"l":22.81,"c":23,"v":1367600},{"d":"2005-08-22","o":23.09,"h":23.28,"l":22.97,"c":23.24,"v":3173800},{"d":"2005-08-23","o":23.23,"h":23.44,"l":23.04,"c":23.39,"v":2312900},{"d":"2005-08-24","o":23.36,"h":23.82,"l":23.36,"c":23.51,"v":4182300},{"d":"2005-08-25","o":23.7,"h":23.73,"l":23.43,"c":23.54,"v":2277600},{"d":"2005-08-26","o":23.54,"h":23.63,"l":23.25,"c":23.46,"v":3258800},{"d":"2005-08-29","o":23.44,"h":23.84,"l":23.2,"c":23.52,"v":1905000},{"d":"2005-08-30","o":23.52,"h":24.04,"l":23.5,"c":23.68,"v":2158900},{"d":"2005-08-31","o":23.64,"h":23.95,"l":23.49,"c":23.84,"v":2202800},{"d":"2005-09-01","o":23.78,"h":24.26,"l":23.77,"c":24.09,"v":2230400},{"d":"2005-09-02","o":24.22,"h":24.3,"l":23.59,"c":23.67,"v":1847500},{"d":"2005-09-06","o":23.85,"h":24,"l":23.41,"c":23.9,"v":4206800},{"d":"2005-09-07","o":23.91,"h":24.23,"l":23.82,"c":24.21,"v":2993100},{"d":"2005-09-08","o":24.26,"h":24.74,"l":24.25,"c":24.68,"v":3802600},{"d":"2005-09-09","o":24.75,"h":24.98,"l":24.75,"c":24.79,"v":2112600},{"d":"2005-09-12","o":24.79,"h":25,"l":24.46,"c":24.64,"v":2740000},{"d":"2005-09-13","o":25.2,"h":25.2,"l":24.8,"c":24.99,"v":4199400},{"d":"2005-09-14","o":25,"h":25.13,"l":24.45,"c":24.53,"v":3338300},{"d":"2005-09-15","o":24.88,"h":25.01,"l":24.74,"c":24.82,"v":5712600},{"d":"2005-09-16","o":24.91,"h":25.05,"l":24.63,"c":24.94,"v":2965300},{"d":"2005-09-19","o":24.94,"h":25.08,"l":24.59,"c":24.65,"v":2676100},{"d":"2005-09-20","o":24.75,"h":24.92,"l":23.95,"c":24.06,"v":4209000},{"d":"2005-09-21","o":24.06,"h":24.19,"l":23.5,"c":23.6,"v":3215400},{"d":"2005-09-22","o":23.65,"h":23.79,"l":23.25,"c":23.54,"v":2240400},{"d":"2005-09-23","o":23.55,"h":23.97,"l":23.52,"c":23.82,"v":3440100},{"d":"2005-09-26","o":23.82,"h":24.36,"l":23.75,"c":24.15,"v":4583600},{"d":"2005-09-27","o":24.28,"h":24.58,"l":24.11,"c":24.21,"v":2818700},{"d":"2005-09-28","o":24.25,"h":24.47,"l":24.14,"c":24.27,"v":1833500},{"d":"2005-09-29","o":24.27,"h":24.76,"l":24.24,"c":24.73,"v":5148900},{"d":"2005-09-30","o":24.75,"h":25.08,"l":24.71,"c":24.95,"v":4368800},{"d":"2005-10-03","o":24.86,"h":24.96,"l":24.73,"c":24.8,"v":1758000},{"d":"2005-10-04","o":24.84,"h":24.89,"l":24.51,"c":24.68,"v":2071700},{"d":"2005-10-05","o":24.6,"h":24.89,"l":23.96,"c":24.06,"v":1671000},{"d":"2005-10-06","o":24,"h":24.2,"l":23.83,"c":24,"v":2618300},{"d":"2005-10-07","o":24.15,"h":24.48,"l":23.84,"c":24.16,"v":2671600},{"d":"2005-10-10","o":24.01,"h":24.02,"l":23.66,"c":23.68,"v":1743700},{"d":"2005-10-11","o":23.48,"h":23.7,"l":23.11,"c":23.35,"v":3046100},{"d":"2005-10-12","o":23.3,"h":23.64,"l":22.88,"c":23.23,"v":4142600},{"d":"2005-10-13","o":23.24,"h":23.36,"l":22.75,"c":23.24,"v":2217000},{"d":"2005-10-14","o":23.28,"h":23.69,"l":23.28,"c":23.57,"v":1711200},{"d":"2005-10-17","o":23.57,"h":23.82,"l":23.55,"c":23.6,"v":1968100},{"d":"2005-10-18","o":23.57,"h":23.86,"l":23.04,"c":23.08,"v":3145400},{"d":"2005-10-19","o":22.96,"h":23.66,"l":22.73,"c":23.38,"v":3659700},{"d":"2005-10-20","o":23.43,"h":23.77,"l":22.95,"c":23.03,"v":2729100},{"d":"2005-10-21","o":23.04,"h":23.61,"l":23.04,"c":23.38,"v":2918100},{"d":"2005-10-24","o":23.34,"h":23.79,"l":22.92,"c":23.78,"v":2521700},{"d":"2005-10-25","o":23.78,"h":23.81,"l":23.54,"c":23.69,"v":1623400},{"d":"2005-10-26","o":23.64,"h":23.75,"l":22.8,"c":22.97,"v":3350000},{"d":"2005-10-27","o":22.97,"h":23.16,"l":22.74,"c":23,"v":2791800},{"d":"2005-10-28","o":23.1,"h":23.52,"l":23.03,"c":23.43,"v":1383900},{"d":"2005-10-31","o":23.23,"h":23.95,"l":23.23,"c":23.85,"v":5532500},{"d":"2005-11-01","o":23.85,"h":24.92,"l":23.85,"c":24.86,"v":8142200},{"d":"2005-11-02","o":24.87,"h":25.44,"l":24.5,"c":25.22,"v":5850700},{"d":"2005-11-03","o":25.6,"h":26.15,"l":25.13,"c":25.26,"v":4734700},{"d":"2005-11-04","o":25.32,"h":25.38,"l":24.64,"c":25.09,"v":2769900},{"d":"2005-11-07","o":25.18,"h":25.2,"l":24.76,"c":24.87,"v":2111300},{"d":"2005-11-08","o":24.88,"h":25.44,"l":24.81,"c":25.43,"v":4244700},{"d":"2005-11-09","o":25.43,"h":26,"l":25.18,"c":25.9,"v":6551300},{"d":"2005-11-10","o":25.8,"h":26,"l":25.33,"c":25.99,"v":3997500},{"d":"2005-11-11","o":25.99,"h":26.47,"l":25.88,"c":26.36,"v":5061500},{"d":"2005-11-14","o":26.6,"h":26.6,"l":26.03,"c":26.12,"v":4365900},{"d":"2005-11-15","o":26.12,"h":26.22,"l":25.47,"c":25.5,"v":3145000},{"d":"2005-11-16","o":25.85,"h":25.85,"l":25.08,"c":25.31,"v":4645300},{"d":"2005-11-17","o":26.26,"h":26.27,"l":25.31,"c":25.9,"v":5802000},{"d":"2005-11-18","o":25.96,"h":26.4,"l":25.69,"c":25.84,"v":3053000},{"d":"2005-11-21","o":25.7,"h":26.39,"l":25.45,"c":26.17,"v":4100500},{"d":"2005-11-22","o":26.05,"h":26.48,"l":25.77,"c":26.4,"v":5450900},{"d":"2005-11-23","o":26.33,"h":26.5,"l":26.11,"c":26.28,"v":2400900},{"d":"2005-11-25","o":26.24,"h":26.28,"l":26.16,"c":26.24,"v":1117500},{"d":"2005-11-28","o":26.24,"h":26.39,"l":26.16,"c":26.39,"v":2393200},{"d":"2005-11-29","o":26.42,"h":26.88,"l":26.18,"c":26.75,"v":3026100},{"d":"2005-11-30","o":26.73,"h":27.38,"l":26.69,"c":27.29,"v":4439700},{"d":"2005-12-01","o":27.5,"h":27.83,"l":27.29,"c":27.58,"v":5867700},{"d":"2005-12-02","o":27.73,"h":28.32,"l":27.55,"c":27.98,"v":3021100},{"d":"2005-12-05","o":27.99,"h":28.2,"l":27.81,"c":28.09,"v":4688600},{"d":"2005-12-06","o":28.1,"h":28.33,"l":27.71,"c":27.85,"v":3987600},{"d":"2005-12-07","o":27.85,"h":27.9,"l":27.18,"c":27.34,"v":3518400},{"d":"2005-12-08","o":27.23,"h":27.48,"l":27.16,"c":27.45,"v":2726200},{"d":"2005-12-09","o":27.45,"h":27.68,"l":27.33,"c":27.48,"v":2200000},{"d":"2005-12-12","o":27.53,"h":27.65,"l":27.35,"c":27.5,"v":3562000},{"d":"2005-12-13","o":27.45,"h":27.46,"l":26.86,"c":27.01,"v":2641100},{"d":"2005-12-14","o":27.09,"h":27.3,"l":26.81,"c":27.27,"v":1820000},{"d":"2005-12-15","o":27.25,"h":27.31,"l":26.91,"c":26.99,"v":1234700},{"d":"2005-12-16","o":27.05,"h":27.23,"l":26.88,"c":27.09,"v":1718200},{"d":"2005-12-19","o":27.25,"h":27.36,"l":26.79,"c":26.83,"v":1785700},{"d":"2005-12-20","o":26.83,"h":26.9,"l":26.35,"c":26.78,"v":2034400},{"d":"2005-12-21","o":26.77,"h":27.1,"l":26.56,"c":26.95,"v":2962800},{"d":"2005-12-22","o":26.96,"h":27.07,"l":26.89,"c":26.97,"v":1692800},{"d":"2005-12-23","o":26.98,"h":27.2,"l":26.96,"c":27.03,"v":1636400},{"d":"2005-12-27","o":27.04,"h":27.27,"l":26.92,"c":27.03,"v":1287200},{"d":"2005-12-28","o":27.04,"h":27.15,"l":26.98,"c":27.02,"v":1708900},{"d":"2005-12-29","o":27.09,"h":27.11,"l":26.75,"c":26.79,"v":2605700},{"d":"2005-12-30","o":26.86,"h":27.27,"l":26.67,"c":27.1,"v":2477500},{"d":"2006-01-03","o":27.27,"h":27.31,"l":26.66,"c":27.3,"v":3653700},{"d":"2006-01-04","o":27.22,"h":28.2,"l":27.22,"c":28.14,"v":3530900},{"d":"2006-01-05","o":28.2,"h":28.3,"l":27.98,"c":28.05,"v":2413500},{"d":"2006-01-06","o":28.29,"h":28.5,"l":28.15,"c":28.48,"v":2014100},{"d":"2006-01-09","o":28.85,"h":29.18,"l":28.8,"c":29.1,"v":4121700},{"d":"2006-01-10","o":29.11,"h":29.21,"l":28.74,"c":29.06,"v":4626700},{"d":"2006-01-11","o":29.14,"h":29.61,"l":29.13,"c":29.55,"v":3640900},{"d":"2006-01-12","o":29.65,"h":29.65,"l":28.95,"c":29.12,"v":2633000},{"d":"2006-01-13","o":29.12,"h":29.29,"l":28.74,"c":28.85,"v":1668300},{"d":"2006-01-17","o":28.85,"h":28.85,"l":28.37,"c":28.5,"v":3363900},{"d":"2006-01-18","o":28.5,"h":29.34,"l":28.23,"c":29.28,"v":2811700},{"d":"2006-01-19","o":29.46,"h":29.8,"l":29.23,"c":29.5,"v":2438500},{"d":"2006-01-20","o":29.5,"h":29.55,"l":28.76,"c":28.8,"v":3059500},{"d":"2006-01-23","o":28.82,"h":28.94,"l":28.58,"c":28.74,"v":1454300},{"d":"2006-01-24","o":28.83,"h":29.7,"l":28.58,"c":29.59,"v":3391400},{"d":"2006-01-25","o":29.65,"h":29.7,"l":28.96,"c":29.1,"v":2774500},{"d":"2006-01-26","o":29.21,"h":29.28,"l":29,"c":29.18,"v":2274900},{"d":"2006-01-27","o":29.23,"h":29.5,"l":29.05,"c":29.41,"v":2736900},{"d":"2006-01-30","o":29.5,"h":29.69,"l":29.45,"c":29.59,"v":2274800},{"d":"2006-01-31","o":29.98,"h":31.11,"l":29.92,"c":30.94,"v":5178800},{"d":"2006-02-01","o":30.73,"h":31.4,"l":30.55,"c":31.06,"v":3296100},{"d":"2006-02-02","o":31.16,"h":31.16,"l":30.5,"c":30.73,"v":2296800},{"d":"2006-02-03","o":30.74,"h":30.74,"l":30.15,"c":30.72,"v":3490100},{"d":"2006-02-06","o":30.72,"h":31.29,"l":30.72,"c":31.24,"v":2831700},{"d":"2006-02-07","o":31.25,"h":32.05,"l":31,"c":31.05,"v":2777000},{"d":"2006-02-08","o":31.05,"h":31.62,"l":31.01,"c":31.35,"v":2465200},{"d":"2006-02-09","o":31.35,"h":31.4,"l":30.4,"c":30.49,"v":2839100},{"d":"2006-02-10","o":30.48,"h":31.49,"l":30.47,"c":31.27,"v":2563300},{"d":"2006-02-13","o":31.06,"h":31.18,"l":30.33,"c":30.5,"v":1589600},{"d":"2006-02-14","o":30.5,"h":30.91,"l":30.3,"c":30.41,"v":2026200},{"d":"2006-02-15","o":30.41,"h":31.45,"l":30.41,"c":31.25,"v":2208900},{"d":"2006-02-16","o":31.25,"h":31.73,"l":31.06,"c":31.6,"v":1212300},{"d":"2006-02-17","o":31.64,"h":31.75,"l":31.45,"c":31.45,"v":1046500},{"d":"2006-02-21","o":31.39,"h":31.91,"l":31.39,"c":31.7,"v":1969000},{"d":"2006-02-22","o":31.77,"h":31.9,"l":31.58,"c":31.73,"v":3081200},{"d":"2006-02-23","o":32,"h":32.18,"l":31.31,"c":31.48,"v":4773900},{"d":"2006-02-24","o":31.9,"h":32.68,"l":31.59,"c":32.21,"v":5327600},{"d":"2006-02-27","o":32.4,"h":32.54,"l":31.77,"c":31.79,"v":1934000},{"d":"2006-02-28","o":31.79,"h":31.86,"l":31.38,"c":31.83,"v":2984700},{"d":"2006-03-01","o":31.91,"h":32.19,"l":31.17,"c":31.5,"v":3798000},{"d":"2006-03-02","o":31.3,"h":31.73,"l":31.23,"c":31.5,"v":2276800},{"d":"2006-03-03","o":31.16,"h":31.36,"l":30.73,"c":30.83,"v":2331300},{"d":"2006-03-06","o":30.85,"h":31.04,"l":30.16,"c":30.61,"v":6075400},{"d":"2006-03-07","o":30.61,"h":30.7,"l":29.72,"c":30.09,"v":3001000},{"d":"2006-03-08","o":30,"h":30.24,"l":29.3,"c":30.21,"v":3516500},{"d":"2006-03-09","o":30.19,"h":30.53,"l":29.62,"c":29.83,"v":2828500},{"d":"2006-03-10","o":29.83,"h":30.51,"l":29.82,"c":30.4,"v":2990700},{"d":"2006-03-13","o":30.65,"h":30.69,"l":29.96,"c":30.31,"v":3175200},{"d":"2006-03-14","o":30.35,"h":30.65,"l":30.01,"c":30.63,"v":2771300},{"d":"2006-03-15","o":30.65,"h":30.85,"l":30.52,"c":30.6,"v":3013200},{"d":"2006-03-16","o":30.66,"h":31.23,"l":30.55,"c":30.59,"v":2157000},{"d":"2006-03-17","o":30.59,"h":31.16,"l":30.59,"c":31.16,"v":2643800},{"d":"2006-03-20","o":31.35,"h":31.4,"l":30.76,"c":30.91,"v":3018900},{"d":"2006-03-21","o":30.66,"h":31.28,"l":30.6,"c":30.95,"v":3249500},{"d":"2006-03-22","o":30.82,"h":31.09,"l":30.66,"c":30.98,"v":1806500},{"d":"2006-03-23","o":31.02,"h":31.08,"l":30.69,"c":30.9,"v":1723400},{"d":"2006-03-24","o":30.9,"h":31.03,"l":30.67,"c":30.87,"v":1241700},{"d":"2006-03-27","o":30.66,"h":30.66,"l":30.15,"c":30.23,"v":2495200},{"d":"2006-03-28","o":30.08,"h":30.13,"l":29.6,"c":29.72,"v":4531000},{"d":"2006-03-29","o":29.64,"h":29.99,"l":29.3,"c":29.92,"v":4989900},{"d":"2006-03-30","o":29.97,"h":30.3,"l":29.5,"c":29.69,"v":3123900},{"d":"2006-03-31","o":29.83,"h":30.5,"l":29.66,"c":30.32,"v":3499800},{"d":"2006-04-03","o":30.31,"h":30.87,"l":30.24,"c":30.55,"v":2842100},{"d":"2006-04-04","o":30.45,"h":30.6,"l":30.2,"c":30.33,"v":2354600},{"d":"2006-04-05","o":30.2,"h":30.23,"l":29.71,"c":30.11,"v":4820100},{"d":"2006-04-06","o":29.92,"h":31.22,"l":29.88,"c":31.21,"v":3487500},{"d":"2006-04-07","o":31.25,"h":31.74,"l":30.97,"c":31.7,"v":3343900},{"d":"2006-04-10","o":31.55,"h":32.97,"l":31.45,"c":32.3,"v":5329100},{"d":"2006-04-11","o":32.3,"h":32.47,"l":31.84,"c":31.95,"v":2701300},{"d":"2006-04-12","o":31.92,"h":31.92,"l":31.48,"c":31.51,"v":1852700},{"d":"2006-04-13","o":31.51,"h":31.98,"l":31.35,"c":31.97,"v":1028300},{"d":"2006-04-17","o":31.92,"h":32.12,"l":31.53,"c":31.6,"v":1096900},{"d":"2006-04-18","o":31.55,"h":32.1,"l":31.5,"c":31.79,"v":3089100},{"d":"2006-04-19","o":32.06,"h":32.52,"l":31.66,"c":32.47,"v":4955800},{"d":"2006-04-20","o":32.36,"h":32.76,"l":32.2,"c":32.28,"v":2090200},{"d":"2006-04-21","o":32.28,"h":33.15,"l":32.15,"c":33.01,"v":2906500},{"d":"2006-04-24","o":32.9,"h":32.99,"l":32.36,"c":32.74,"v":4009200},{"d":"2006-04-25","o":32.74,"h":33.27,"l":32.74,"c":33.19,"v":2991200},{"d":"2006-04-26","o":34.45,"h":34.99,"l":33.92,"c":34.65,"v":6601100},{"d":"2006-04-27","o":34.79,"h":34.79,"l":33.9,"c":34.23,"v":2896700},{"d":"2006-04-28","o":34.23,"h":34.35,"l":33.93,"c":34.14,"v":2699000},{"d":"2006-05-01","o":34.25,"h":35.23,"l":34.21,"c":34.96,"v":3570200},{"d":"2006-05-02","o":35,"h":35.37,"l":34.53,"c":34.6,"v":4894000},{"d":"2006-05-03","o":34.77,"h":34.97,"l":34.36,"c":34.67,"v":3379100},{"d":"2006-05-04","o":34.77,"h":35.46,"l":34.72,"c":35.27,"v":3442300},{"d":"2006-05-05","o":35.35,"h":35.5,"l":35.15,"c":35.35,"v":3234600},{"d":"2006-05-08","o":35.31,"h":35.49,"l":34.98,"c":35.16,"v":2768500},{"d":"2006-05-09","o":35.31,"h":35.75,"l":34.93,"c":34.99,"v":3017200},{"d":"2006-05-10","o":35.02,"h":35.48,"l":35,"c":35.12,"v":3132100},{"d":"2006-05-11","o":35.3,"h":35.32,"l":34.54,"c":34.76,"v":2904900},{"d":"2006-05-12","o":34.66,"h":34.66,"l":33.35,"c":33.5,"v":4631300},{"d":"2006-05-15","o":33.38,"h":34.29,"l":33.3,"c":33.45,"v":3624000},{"d":"2006-05-16","o":33.48,"h":33.77,"l":33.21,"c":33.77,"v":3681900},{"d":"2006-05-17","o":33.78,"h":33.84,"l":31.9,"c":32.51,"v":7172800},{"d":"2006-05-18","o":32.6,"h":32.9,"l":31.44,"c":31.61,"v":5536100},{"d":"2006-05-19","o":30,"h":31,"l":28.6,"c":30.88,"v":31815600},{"d":"2006-05-22","o":30.5,"h":30.5,"l":29.43,"c":29.61,"v":11752600},{"d":"2006-05-23","o":29.15,"h":30.85,"l":28.91,"c":30.17,"v":10440300},{"d":"2006-05-24","o":30.5,"h":30.63,"l":29.85,"c":30.3,"v":7623600},{"d":"2006-05-25","o":30.42,"h":31.32,"l":30.42,"c":31.14,"v":2884400},{"d":"2006-05-26","o":31.15,"h":31.64,"l":30.97,"c":31.54,"v":2398500},{"d":"2006-05-30","o":31.68,"h":32,"l":30.29,"c":30.35,"v":3259900},{"d":"2006-05-31","o":30.36,"h":31.15,"l":30.2,"c":30.97,"v":4236200},{"d":"2006-06-01","o":30.97,"h":31.6,"l":30.35,"c":31.51,"v":2557500},{"d":"2006-06-02","o":31.51,"h":31.85,"l":31.13,"c":31.37,"v":3404500},{"d":"2006-06-05","o":31.37,"h":31.59,"l":30.61,"c":30.83,"v":2729000},{"d":"2006-06-06","o":30.78,"h":30.8,"l":30.35,"c":30.44,"v":2869900},{"d":"2006-06-07","o":30.49,"h":31.25,"l":30.05,"c":30.17,"v":3347900},{"d":"2006-06-08","o":29.92,"h":30.36,"l":29,"c":30.27,"v":3826200},{"d":"2006-06-09","o":30.15,"h":30.97,"l":29.71,"c":29.86,"v":1634600},{"d":"2006-06-12","o":29.8,"h":29.92,"l":28.45,"c":28.59,"v":3322900},{"d":"2006-06-13","o":28.34,"h":28.6,"l":27.35,"c":28.51,"v":6449400},{"d":"2006-06-14","o":28.51,"h":29.86,"l":28.3,"c":29.36,"v":3740200},{"d":"2006-06-15","o":29.36,"h":30.57,"l":29.2,"c":30.45,"v":3245400},{"d":"2006-06-16","o":30.33,"h":30.52,"l":29.95,"c":30.12,"v":2859600},{"d":"2006-06-19","o":30.13,"h":30.39,"l":29.31,"c":29.7,"v":3060700},{"d":"2006-06-20","o":29.84,"h":30.2,"l":29.23,"c":29.44,"v":2085400},{"d":"2006-06-21","o":29.42,"h":30.83,"l":29.32,"c":30.57,"v":3208300},{"d":"2006-06-22","o":30.57,"h":30.8,"l":30.21,"c":30.3,"v":1881200},{"d":"2006-06-23","o":30.42,"h":31.05,"l":30.08,"c":30.95,"v":2397700},{"d":"2006-06-26","o":30.8,"h":30.9,"l":30.12,"c":30.36,"v":1595400},{"d":"2006-06-27","o":30.3,"h":30.4,"l":29.34,"c":29.6,"v":2418700},{"d":"2006-06-28","o":29.4,"h":30.03,"l":29.15,"c":29.88,"v":2247600},{"d":"2006-06-29","o":30.05,"h":31.29,"l":29.8,"c":30.98,"v":2471000},{"d":"2006-06-30","o":30.97,"h":31.28,"l":30.5,"c":31.12,"v":3146800},{"d":"2006-07-03","o":31.13,"h":32.45,"l":31.13,"c":32.31,"v":1831300},{"d":"2006-07-05","o":32.2,"h":32.31,"l":31.69,"c":32.12,"v":2783500},{"d":"2006-07-06","o":32.11,"h":32.54,"l":32.02,"c":32.51,"v":2485100},{"d":"2006-07-07","o":32.51,"h":32.57,"l":31.09,"c":31.47,"v":3111600},{"d":"2006-07-10","o":31.42,"h":31.67,"l":30.55,"c":30.77,"v":1549000},{"d":"2006-07-11","o":30.69,"h":31.6,"l":30.24,"c":31.42,"v":2677000},{"d":"2006-07-12","o":31.34,"h":31.73,"l":30.99,"c":31.25,"v":1582000},{"d":"2006-07-13","o":30.95,"h":31.75,"l":30.65,"c":31.15,"v":2167500},{"d":"2006-07-14","o":31.05,"h":31.06,"l":29.98,"c":30.38,"v":2245600},{"d":"2006-07-17","o":30.39,"h":31.41,"l":30.39,"c":31.31,"v":1883700},{"d":"2006-07-18","o":31.4,"h":31.86,"l":30.88,"c":31.57,"v":3100100},{"d":"2006-07-19","o":31.74,"h":32.46,"l":31.43,"c":32.27,"v":3017200},{"d":"2006-07-20","o":32.6,"h":33.24,"l":31.97,"c":32.1,"v":2538200},{"d":"2006-07-21","o":32.14,"h":32.14,"l":31.35,"c":31.53,"v":1713500},{"d":"2006-07-24","o":31.53,"h":32.36,"l":31.42,"c":32.27,"v":1533500},{"d":"2006-07-25","o":32.32,"h":32.68,"l":31.68,"c":32.53,"v":2541200},{"d":"2006-07-26","o":32.53,"h":32.63,"l":32.15,"c":32.41,"v":1491600},{"d":"2006-07-27","o":32.6,"h":32.79,"l":31.51,"c":31.64,"v":2193900},{"d":"2006-07-28","o":32,"h":33.53,"l":31.3,"c":33.53,"v":4918400},{"d":"2006-07-31","o":33.66,"h":34.57,"l":33.13,"c":33.8,"v":3820400},{"d":"2006-08-01","o":33.85,"h":34.07,"l":33.25,"c":33.54,"v":2895600},{"d":"2006-08-02","o":33.9,"h":34.1,"l":33.54,"c":34,"v":2804000},{"d":"2006-08-03","o":33.75,"h":34.24,"l":33.3,"c":33.99,"v":2054400},{"d":"2006-08-04","o":34,"h":34.36,"l":32.36,"c":33.26,"v":3645300},{"d":"2006-08-07","o":33.19,"h":33.83,"l":32.34,"c":33.75,"v":3792300},{"d":"2006-08-08","o":33.87,"h":34.99,"l":33.79,"c":34.63,"v":4718300},{"d":"2006-08-09","o":34.7,"h":35.1,"l":34.31,"c":34.45,"v":2189500},{"d":"2006-08-10","o":34.25,"h":34.65,"l":33.74,"c":34.54,"v":1902200},{"d":"2006-08-11","o":34.54,"h":34.58,"l":33.92,"c":34.14,"v":1695400},{"d":"2006-08-14","o":34.2,"h":34.45,"l":33.5,"c":34.03,"v":1455800},{"d":"2006-08-15","o":34.45,"h":35.05,"l":34.35,"c":34.72,"v":2240100},{"d":"2006-08-16","o":35,"h":35.49,"l":34.87,"c":35.33,"v":2057800},{"d":"2006-08-17","o":35.19,"h":36.05,"l":34.92,"c":35.46,"v":2046600},{"d":"2006-08-18","o":35.45,"h":35.8,"l":34.92,"c":35.61,"v":1414800},{"d":"2006-08-21","o":35.61,"h":35.62,"l":34.93,"c":35.21,"v":1628400},{"d":"2006-08-22","o":35.06,"h":35.45,"l":34.79,"c":35.27,"v":2569100},{"d":"2006-08-23","o":35.35,"h":35.68,"l":34.87,"c":35.49,"v":1356300},{"d":"2006-08-24","o":35.57,"h":35.66,"l":34.93,"c":35.45,"v":1775000},{"d":"2006-08-25","o":35.35,"h":35.68,"l":35.28,"c":35.5,"v":1560400},{"d":"2006-08-28","o":35.53,"h":35.76,"l":35.38,"c":35.73,"v":1624800},{"d":"2006-08-29","o":35.73,"h":36,"l":35.26,"c":35.74,"v":2220600},{"d":"2006-08-30","o":35.6,"h":35.91,"l":35.5,"c":35.83,"v":1842400},{"d":"2006-08-31","o":36,"h":36.12,"l":35.56,"c":35.86,"v":2036600},{"d":"2006-09-01","o":35.86,"h":35.98,"l":35.67,"c":35.72,"v":1156800},{"d":"2006-09-05","o":35.72,"h":35.81,"l":35.35,"c":35.66,"v":2088300},{"d":"2006-09-06","o":35.66,"h":35.99,"l":34.97,"c":35.39,"v":2633100},{"d":"2006-09-07","o":35.3,"h":35.4,"l":34.82,"c":35.06,"v":2306300},{"d":"2006-09-08","o":35.2,"h":35.56,"l":35.01,"c":35.14,"v":1302400},{"d":"2006-09-11","o":35,"h":35.9,"l":35,"c":35.76,"v":1384500},{"d":"2006-09-12","o":36.15,"h":36.32,"l":35.82,"c":36.05,"v":3004400},{"d":"2006-09-13","o":36.23,"h":36.64,"l":36.06,"c":36.33,"v":2263600},{"d":"2006-09-14","o":36.14,"h":36.63,"l":36,"c":36.63,"v":1762100},{"d":"2006-09-15","o":36.75,"h":36.83,"l":36.25,"c":36.71,"v":3801200},{"d":"2006-09-18","o":36.86,"h":36.92,"l":36.23,"c":36.38,"v":1900000},{"d":"2006-09-19","o":36.35,"h":36.39,"l":35.1,"c":35.74,"v":2506500},{"d":"2006-09-20","o":36,"h":36.47,"l":35.9,"c":35.95,"v":1524100},{"d":"2006-09-21","o":36,"h":36.65,"l":35.88,"c":36.28,"v":3879000},{"d":"2006-09-22","o":36.28,"h":36.5,"l":36.04,"c":36.25,"v":1802600},{"d":"2006-09-25","o":36.5,"h":36.85,"l":35.93,"c":36.53,"v":1485100},{"d":"2006-09-26","o":36.38,"h":36.75,"l":35.97,"c":36.29,"v":1679000},{"d":"2006-09-27","o":36.4,"h":36.64,"l":35.88,"c":35.98,"v":1804400},{"d":"2006-09-28","o":36.1,"h":36.65,"l":35.9,"c":36.39,"v":2144000},{"d":"2006-09-29","o":36.5,"h":36.83,"l":36.1,"c":36.5,"v":1852900},{"d":"2006-10-02","o":36.4,"h":36.4,"l":35.21,"c":35.81,"v":2718500},{"d":"2006-10-03","o":35.85,"h":36.11,"l":35.54,"c":35.88,"v":1660000},{"d":"2006-10-04","o":36.11,"h":36.5,"l":35.84,"c":36.26,"v":1639700},{"d":"2006-10-05","o":36.25,"h":37.04,"l":35.71,"c":36.7,"v":2551200},{"d":"2006-10-06","o":37.03,"h":37.4,"l":36.68,"c":36.76,"v":3245500},{"d":"2006-10-09","o":36.71,"h":37.47,"l":36.7,"c":37.18,"v":1712000},{"d":"2006-10-10","o":37.18,"h":37.6,"l":36.88,"c":37.38,"v":1702800},{"d":"2006-10-11","o":37.38,"h":37.68,"l":37.25,"c":37.52,"v":2013900},{"d":"2006-10-12","o":37.52,"h":37.88,"l":37.34,"c":37.78,"v":2357500},{"d":"2006-10-13","o":37.78,"h":37.94,"l":37.6,"c":37.92,"v":6131500},{"d":"2006-10-16","o":37.99,"h":38.04,"l":37.65,"c":38.04,"v":2805500},{"d":"2006-10-17","o":38.01,"h":38.01,"l":37.15,"c":37.47,"v":1398700},{"d":"2006-10-18","o":37.6,"h":37.66,"l":36.85,"c":37.18,"v":1625400},{"d":"2006-10-19","o":37,"h":37.35,"l":36.85,"c":37.19,"v":1557800},{"d":"2006-10-20","o":37.17,"h":37.55,"l":37.15,"c":37.45,"v":1175100},{"d":"2006-10-23","o":37.4,"h":37.56,"l":36.57,"c":36.64,"v":1581900},{"d":"2006-10-24","o":36.4,"h":36.64,"l":35.75,"c":35.95,"v":2441600},{"d":"2006-10-25","o":36,"h":36.34,"l":35.69,"c":35.7,"v":2548200},{"d":"2006-10-26","o":35.7,"h":37.69,"l":35.66,"c":37.15,"v":3885500},{"d":"2006-10-27","o":37,"h":37.11,"l":36.57,"c":36.86,"v":1517900},{"d":"2006-10-30","o":37.4,"h":37.42,"l":35.82,"c":35.93,"v":3445400},{"d":"2006-10-31","o":36.05,"h":36.31,"l":35.53,"c":36.02,"v":2108800},{"d":"2006-11-01","o":36.36,"h":36.48,"l":35.66,"c":36,"v":1729100},{"d":"2006-11-02","o":36,"h":37.1,"l":35.91,"c":37.05,"v":3069400},{"d":"2006-11-03","o":37.3,"h":37.3,"l":36.45,"c":37.02,"v":1611000},{"d":"2006-11-06","o":37.05,"h":37.62,"l":37.05,"c":37.39,"v":1166600},{"d":"2006-11-07","o":36.95,"h":37.84,"l":36.76,"c":37.62,"v":2012900},{"d":"2006-11-08","o":37.52,"h":37.64,"l":37.15,"c":37.29,"v":2547700},{"d":"2006-11-09","o":37.65,"h":38.06,"l":36.72,"c":36.96,"v":3043200},{"d":"2006-11-10","o":36.96,"h":37,"l":35.85,"c":36.06,"v":5072800},{"d":"2006-11-13","o":36.09,"h":36.39,"l":36.04,"c":36.24,"v":3253900},{"d":"2006-11-14","o":36.3,"h":36.6,"l":36.04,"c":36.54,"v":3044200},{"d":"2006-11-15","o":36.74,"h":37.88,"l":36.5,"c":37.78,"v":3247100},{"d":"2006-11-16","o":38.2,"h":38.26,"l":37.62,"c":37.7,"v":3255300},{"d":"2006-11-17","o":37.7,"h":37.86,"l":37.19,"c":37.62,"v":2604000},{"d":"2006-11-20","o":37.62,"h":37.93,"l":37.41,"c":37.6,"v":2336400},{"d":"2006-11-21","o":37.82,"h":38.28,"l":37.75,"c":38.27,"v":1750200},{"d":"2006-11-22","o":38.17,"h":38.5,"l":37.99,"c":38.01,"v":1137300},{"d":"2006-11-24","o":37.76,"h":38.24,"l":37.57,"c":38.04,"v":428000},{"d":"2006-11-27","o":37.65,"h":37.85,"l":36.74,"c":37.4,"v":2672900},{"d":"2006-11-28","o":37.15,"h":37.16,"l":36.79,"c":36.96,"v":1809000},{"d":"2006-11-29","o":38,"h":38.74,"l":37.9,"c":38.23,"v":4901000},{"d":"2006-11-30","o":38.3,"h":38.54,"l":37.45,"c":37.87,"v":6020100},{"d":"2006-12-01","o":38.1,"h":38.33,"l":37.25,"c":37.65,"v":2086200},{"d":"2006-12-04","o":37.65,"h":37.81,"l":37.45,"c":37.7,"v":2723300},{"d":"2006-12-05","o":37.62,"h":37.75,"l":37.22,"c":37.35,"v":2695200},{"d":"2006-12-06","o":37.6,"h":37.99,"l":37.38,"c":37.74,"v":2426700},{"d":"2006-12-07","o":37.84,"h":38.2,"l":37.25,"c":37.37,"v":1565900},{"d":"2006-12-08","o":37.39,"h":37.4,"l":36.95,"c":37.11,"v":1807800},{"d":"2006-12-11","o":37.33,"h":37.98,"l":37.01,"c":37.71,"v":2482100},{"d":"2006-12-12","o":37.57,"h":37.68,"l":36.73,"c":36.79,"v":2576700},{"d":"2006-12-13","o":37.05,"h":37.14,"l":36.15,"c":36.35,"v":3958900},{"d":"2006-12-14","o":36.22,"h":36.62,"l":36.05,"c":36.22,"v":2277300},{"d":"2006-12-15","o":36.29,"h":36.93,"l":36.22,"c":36.85,"v":4067200},{"d":"2006-12-18","o":36.9,"h":37.3,"l":36.64,"c":36.85,"v":2370900},{"d":"2006-12-19","o":37,"h":37.58,"l":36.65,"c":37.25,"v":3404200},{"d":"2006-12-20","o":37.4,"h":38.31,"l":36.89,"c":36.98,"v":2899400},{"d":"2006-12-21","o":36.96,"h":37.22,"l":36.41,"c":36.57,"v":2070000},{"d":"2006-12-22","o":36.65,"h":36.77,"l":36.14,"c":36.16,"v":1952100},{"d":"2006-12-26","o":36.16,"h":36.35,"l":35.99,"c":36.18,"v":1668200},{"d":"2006-12-27","o":36.18,"h":36.46,"l":35.99,"c":36.37,"v":1885500},{"d":"2006-12-28","o":36.25,"h":37,"l":36.15,"c":36.97,"v":2631200},{"d":"2006-12-29","o":36.9,"h":37.44,"l":36.86,"c":37.28,"v":2284400},{"d":"2007-01-03","o":37.34,"h":38.08,"l":37.21,"c":38,"v":5518800},{"d":"2007-01-04","o":38.08,"h":38.2,"l":37.68,"c":37.85,"v":4271800},{"d":"2007-01-05","o":37.86,"h":38.16,"l":37.09,"c":37.52,"v":3116100},{"d":"2007-01-08","o":37.53,"h":38.75,"l":36.63,"c":38.59,"v":2604200},{"d":"2007-01-09","o":39,"h":39.5,"l":38.59,"c":39.15,"v":5293500},{"d":"2007-01-10","o":39.15,"h":39.4,"l":38.94,"c":39.31,"v":3169000},{"d":"2007-01-11","o":39.31,"h":39.6,"l":39,"c":39.45,"v":2712700},{"d":"2007-01-12","o":39.3,"h":40,"l":39.3,"c":39.79,"v":3717200},{"d":"2007-01-16","o":39.8,"h":39.97,"l":39.45,"c":39.75,"v":2726000},{"d":"2007-01-17","o":39.75,"h":40,"l":39.57,"c":39.64,"v":2848100},{"d":"2007-01-18","o":39.64,"h":40.25,"l":39.54,"c":39.71,"v":3822200},{"d":"2007-01-19","o":39.64,"h":40.32,"l":39.62,"c":40,"v":2497200},{"d":"2007-01-22","o":40.2,"h":40.24,"l":39.48,"c":39.66,"v":2021300},{"d":"2007-01-23","o":39.46,"h":40.15,"l":39.41,"c":40.07,"v":2311500},{"d":"2007-01-24","o":40,"h":40.37,"l":39.85,"c":40.14,"v":2189500},{"d":"2007-01-25","o":40.24,"h":40.46,"l":39.8,"c":40,"v":2249800},{"d":"2007-01-26","o":40,"h":40.19,"l":39.71,"c":40.02,"v":1519400},{"d":"2007-01-29","o":39.9,"h":40.22,"l":39.3,"c":39.54,"v":1907500},{"d":"2007-01-30","o":39.68,"h":39.97,"l":39.6,"c":39.78,"v":1569500},{"d":"2007-01-31","o":39.68,"h":39.99,"l":39.48,"c":39.83,"v":1587700},{"d":"2007-02-01","o":39.99,"h":40.24,"l":39.8,"c":40.02,"v":2217500},{"d":"2007-02-02","o":40.02,"h":40.15,"l":39.62,"c":39.94,"v":1105500},{"d":"2007-02-05","o":39.85,"h":40.16,"l":39.73,"c":40.04,"v":1546200},{"d":"2007-02-06","o":40,"h":40.16,"l":39.88,"c":40.1,"v":5284200},{"d":"2007-02-07","o":40.3,"h":40.5,"l":39.98,"c":40.15,"v":1980100},{"d":"2007-02-08","o":40.38,"h":40.45,"l":40.13,"c":40.15,"v":3726300},{"d":"2007-02-09","o":40.35,"h":40.5,"l":39.62,"c":39.92,"v":2227300},{"d":"2007-02-12","o":39.92,"h":39.99,"l":39.35,"c":39.5,"v":1532600},{"d":"2007-02-13","o":39.5,"h":39.98,"l":39.47,"c":39.55,"v":3985300},{"d":"2007-02-14","o":39.54,"h":40.03,"l":39.5,"c":39.6,"v":3199400},{"d":"2007-02-15","o":39.85,"h":40.53,"l":39.67,"c":40.17,"v":3589400},{"d":"2007-02-16","o":40.29,"h":40.45,"l":40.01,"c":40.32,"v":2863000},{"d":"2007-02-20","o":40.97,"h":41.31,"l":40.69,"c":40.84,"v":3957700},{"d":"2007-02-21","o":40.65,"h":40.93,"l":40.29,"c":40.6,"v":2770400},{"d":"2007-02-22","o":40.6,"h":41.15,"l":40.17,"c":40.38,"v":2722200},{"d":"2007-02-23","o":40.47,"h":40.64,"l":40.18,"c":40.25,"v":1670500},{"d":"2007-02-26","o":40.25,"h":40.63,"l":40,"c":40.44,"v":1590700},{"d":"2007-02-27","o":39.65,"h":40.02,"l":38.22,"c":38.85,"v":4531000},{"d":"2007-02-28","o":39.31,"h":39.31,"l":38.12,"c":38.72,"v":3196800},{"d":"2007-03-01","o":38.16,"h":38.59,"l":37.63,"c":38.36,"v":3289700},{"d":"2007-03-02","o":38,"h":38.22,"l":37.63,"c":37.77,"v":2290100},{"d":"2007-03-05","o":37.25,"h":37.81,"l":37.1,"c":37.18,"v":3760500},{"d":"2007-03-06","o":36.8,"h":38.12,"l":36.8,"c":38,"v":2506700},{"d":"2007-03-07","o":37.98,"h":38.22,"l":37.75,"c":37.81,"v":1996200},{"d":"2007-03-08","o":37.95,"h":38.33,"l":37.87,"c":37.98,"v":3115200},{"d":"2007-03-09","o":38.49,"h":38.59,"l":37.62,"c":37.83,"v":2730700},{"d":"2007-03-12","o":37.8,"h":38.78,"l":37.63,"c":38.61,"v":3319800},{"d":"2007-03-13","o":38.33,"h":38.73,"l":37.55,"c":37.67,"v":2023600},{"d":"2007-03-14","o":37.58,"h":37.89,"l":37.17,"c":37.62,"v":2658300},{"d":"2007-03-15","o":37.63,"h":37.88,"l":37.26,"c":37.52,"v":1642500},{"d":"2007-03-16","o":37.4,"h":37.77,"l":37.34,"c":37.55,"v":2075900},{"d":"2007-03-19","o":37.65,"h":38,"l":37.65,"c":37.83,"v":2460300},{"d":"2007-03-20","o":37.72,"h":38.27,"l":36.94,"c":38.05,"v":1932100},{"d":"2007-03-21","o":38.24,"h":39.33,"l":38.23,"c":39.21,"v":3891200},{"d":"2007-03-22","o":39.21,"h":39.49,"l":39,"c":39.31,"v":2207200},{"d":"2007-03-23","o":39.37,"h":39.86,"l":39.22,"c":39.66,"v":2699700},{"d":"2007-03-26","o":39.66,"h":39.81,"l":39.11,"c":39.6,"v":3082300},{"d":"2007-03-27","o":39.45,"h":39.5,"l":38.84,"c":39,"v":1944300},{"d":"2007-03-28","o":39.89,"h":40.07,"l":38.3,"c":38.37,"v":2841500},{"d":"2007-03-29","o":38.73,"h":39,"l":38.11,"c":38.57,"v":1580700},{"d":"2007-03-30","o":38.83,"h":39,"l":38.26,"c":38.95,"v":1624800},{"d":"2007-04-02","o":38.06,"h":39.02,"l":37.83,"c":38.99,"v":1724700},{"d":"2007-04-03","o":39.03,"h":39.5,"l":39.02,"c":39.23,"v":1441600},{"d":"2007-04-04","o":39.23,"h":39.46,"l":38.88,"c":39.1,"v":1385800},{"d":"2007-04-05","o":39.11,"h":39.45,"l":39.06,"c":39.3,"v":1726900},{"d":"2007-04-09","o":39.32,"h":39.75,"l":39.24,"c":39.33,"v":1367500},{"d":"2007-04-10","o":39.33,"h":39.65,"l":39.25,"c":39.45,"v":2400100},{"d":"2007-04-11","o":39.5,"h":39.79,"l":39.18,"c":39.48,"v":1578500},{"d":"2007-04-12","o":39.5,"h":39.63,"l":39.28,"c":39.46,"v":1684900},{"d":"2007-04-13","o":39.45,"h":39.75,"l":39.41,"c":39.54,"v":1238300},{"d":"2007-04-16","o":39.64,"h":39.9,"l":39.47,"c":39.5,"v":2087900},{"d":"2007-04-17","o":39.52,"h":39.88,"l":39.41,"c":39.76,"v":1652300},{"d":"2007-04-18","o":39.57,"h":39.95,"l":39.5,"c":39.83,"v":1714800},{"d":"2007-04-19","o":39.73,"h":39.81,"l":39.36,"c":39.5,"v":1429400},{"d":"2007-04-20","o":39.62,"h":39.8,"l":39.1,"c":39.21,"v":2429900},{"d":"2007-04-23","o":39.15,"h":39.48,"l":38.52,"c":38.8,"v":2707400},{"d":"2007-04-24","o":38.73,"h":39.19,"l":38.72,"c":39.1,"v":2686600},{"d":"2007-04-25","o":39.15,"h":39.45,"l":38.95,"c":39.07,"v":2286400},{"d":"2007-04-26","o":39.02,"h":39.19,"l":38.48,"c":38.58,"v":2061400},{"d":"2007-04-27","o":38.32,"h":38.77,"l":38.21,"c":38.64,"v":1486000},{"d":"2007-04-30","o":38.64,"h":38.64,"l":37.96,"c":38,"v":2148800},{"d":"2007-05-01","o":38.02,"h":38.41,"l":37.64,"c":38,"v":2863300},{"d":"2007-05-02","o":38.41,"h":38.8,"l":37.92,"c":38.65,"v":2718000},{"d":"2007-05-03","o":38.55,"h":38.72,"l":38.06,"c":38.14,"v":2746100},{"d":"2007-05-04","o":38.25,"h":38.51,"l":38.16,"c":38.41,"v":1746400},{"d":"2007-05-07","o":39.68,"h":39.79,"l":38.86,"c":39,"v":3943200},{"d":"2007-05-08","o":39.4,"h":40.07,"l":39.06,"c":39.64,"v":4747800},{"d":"2007-05-09","o":39.65,"h":39.94,"l":39.21,"c":39.4,"v":4032900},{"d":"2007-05-10","o":39.25,"h":39.6,"l":38.6,"c":38.74,"v":5655300},{"d":"2007-05-11","o":38.73,"h":39.89,"l":38.65,"c":39.83,"v":3035600},{"d":"2007-05-14","o":39.82,"h":40.87,"l":39.81,"c":40.66,"v":6322400},{"d":"2007-05-15","o":40.68,"h":41.08,"l":40.34,"c":40.34,"v":2969500},{"d":"2007-05-16","o":41.23,"h":41.54,"l":40.3,"c":40.74,"v":2247800},{"d":"2007-05-17","o":40.73,"h":40.88,"l":40.54,"c":40.65,"v":2643300},{"d":"2007-05-18","o":40.66,"h":41.35,"l":40.36,"c":41.31,"v":2506600},{"d":"2007-05-21","o":41.31,"h":41.65,"l":41.18,"c":41.34,"v":3277700},{"d":"2007-05-22","o":41.25,"h":41.57,"l":41,"c":41.38,"v":3012000},{"d":"2007-05-23","o":41.63,"h":42.26,"l":41.41,"c":41.72,"v":2511100},{"d":"2007-05-24","o":41.75,"h":42.44,"l":41.33,"c":41.37,"v":2949600},{"d":"2007-05-25","o":41.55,"h":42.09,"l":41.46,"c":41.87,"v":1611200},{"d":"2007-05-29","o":41.96,"h":42.38,"l":41.82,"c":42.29,"v":3808500},{"d":"2007-05-30","o":42.06,"h":43,"l":41.92,"c":42.86,"v":3254500},{"d":"2007-05-31","o":42.99,"h":43.6,"l":42.91,"c":43.18,"v":2103800},{"d":"2007-06-01","o":43.28,"h":43.36,"l":42.86,"c":42.95,"v":2211300},{"d":"2007-06-04","o":43.84,"h":43.84,"l":42.66,"c":42.83,"v":1916100},{"d":"2007-06-05","o":43.59,"h":43.71,"l":42.54,"c":42.87,"v":2155700},{"d":"2007-06-06","o":42.58,"h":42.6,"l":41.87,"c":42.15,"v":2352600},{"d":"2007-06-07","o":41.88,"h":41.88,"l":41.05,"c":41.25,"v":2372700},{"d":"2007-06-08","o":40.4,"h":41.78,"l":40.32,"c":41.62,"v":2110500},{"d":"2007-06-11","o":41.46,"h":42.15,"l":41.46,"c":41.92,"v":1731900},{"d":"2007-06-12","o":41.67,"h":42.65,"l":41.6,"c":42.23,"v":3240700},{"d":"2007-06-13","o":42.4,"h":42.9,"l":42.01,"c":42.44,"v":2186000},{"d":"2007-06-14","o":41.55,"h":42.88,"l":41.55,"c":42.5,"v":2375800},{"d":"2007-06-15","o":42.68,"h":43.22,"l":42.68,"c":42.93,"v":2363900},{"d":"2007-06-18","o":42.51,"h":43.02,"l":42.38,"c":42.83,"v":2858400},{"d":"2007-06-19","o":42.9,"h":43.5,"l":42.85,"c":43.13,"v":2508200},{"d":"2007-06-20","o":43.09,"h":43.15,"l":41.81,"c":41.82,"v":1600000},{"d":"2007-06-21","o":41.5,"h":41.79,"l":41.28,"c":41.71,"v":2252500},{"d":"2007-06-22","o":41.54,"h":41.95,"l":41.35,"c":41.45,"v":1794400},{"d":"2007-06-25","o":41.48,"h":41.84,"l":40.95,"c":41,"v":1911200},{"d":"2007-06-26","o":41.25,"h":41.44,"l":40.48,"c":40.63,"v":2973800},{"d":"2007-06-27","o":40.4,"h":41.9,"l":40.25,"c":41.7,"v":3246200},{"d":"2007-06-28","o":42.18,"h":42.27,"l":41.72,"c":41.79,"v":2479100},{"d":"2007-06-29","o":41.72,"h":42.09,"l":41.59,"c":42,"v":2995500},{"d":"2007-07-02","o":42.39,"h":43.18,"l":42.22,"c":43.13,"v":2754400},{"d":"2007-07-03","o":43.13,"h":43.26,"l":42.76,"c":42.82,"v":923000},{"d":"2007-07-05","o":42.84,"h":43.01,"l":42.55,"c":42.75,"v":1287000},{"d":"2007-07-06","o":42.63,"h":43.57,"l":42.37,"c":43.49,"v":1919400},{"d":"2007-07-09","o":43.38,"h":43.57,"l":43.03,"c":43.27,"v":1316300},{"d":"2007-07-10","o":42.95,"h":43.15,"l":42.29,"c":42.39,"v":2089200},{"d":"2007-07-11","o":42.25,"h":42.65,"l":41.99,"c":42.6,"v":3427900},{"d":"2007-07-12","o":42.81,"h":44.3,"l":42.74,"c":44.28,"v":2964500},{"d":"2007-07-13","o":44.55,"h":44.57,"l":43.96,"c":44.42,"v":1260600},{"d":"2007-07-16","o":44.21,"h":44.5,"l":43.8,"c":44.03,"v":2428900},{"d":"2007-07-17","o":44.2,"h":44.46,"l":43.66,"c":43.76,"v":2318100},{"d":"2007-07-18","o":43.55,"h":43.65,"l":43.11,"c":43.5,"v":4229700},{"d":"2007-07-19","o":43.91,"h":45.29,"l":43.75,"c":45.15,"v":4400500},{"d":"2007-07-20","o":45.15,"h":45.45,"l":44.6,"c":45.02,"v":3399500},{"d":"2007-07-23","o":45.15,"h":45.25,"l":44.67,"c":44.72,"v":2839400},{"d":"2007-07-24","o":44.15,"h":44.47,"l":43.39,"c":43.42,"v":2648400},{"d":"2007-07-25","o":43.6,"h":44.19,"l":42.88,"c":43,"v":2329500},{"d":"2007-07-26","o":42.43,"h":42.58,"l":40.9,"c":41.44,"v":3791900},{"d":"2007-07-27","o":41.25,"h":41.94,"l":40.68,"c":40.83,"v":5083300},{"d":"2007-07-30","o":41.1,"h":42.42,"l":41.06,"c":42.29,"v":4253400},{"d":"2007-07-31","o":42.65,"h":43.11,"l":41.56,"c":41.66,"v":3367400},{"d":"2007-08-01","o":41.49,"h":42.16,"l":39.61,"c":40.34,"v":5301500},{"d":"2007-08-02","o":41,"h":42.04,"l":39.98,"c":41.49,"v":6546600},{"d":"2007-08-03","o":41.5,"h":41.8,"l":39.98,"c":40.12,"v":4348100},{"d":"2007-08-06","o":40.21,"h":40.65,"l":38.83,"c":40.19,"v":5192500},{"d":"2007-08-07","o":39.9,"h":41.3,"l":39.48,"c":41,"v":4254400},{"d":"2007-08-08","o":41.55,"h":42.49,"l":41.01,"c":41.69,"v":4655300},{"d":"2007-08-09","o":40.5,"h":41.67,"l":40.25,"c":41.11,"v":6133300},{"d":"2007-08-10","o":40.4,"h":41.03,"l":39.61,"c":40.69,"v":3376100},{"d":"2007-08-13","o":41.58,"h":41.9,"l":40.3,"c":40.37,"v":2877800},{"d":"2007-08-14","o":40.55,"h":41,"l":39.36,"c":39.5,"v":2886400},{"d":"2007-08-15","o":39.19,"h":39.45,"l":37.52,"c":38.04,"v":5830200},{"d":"2007-08-16","o":38.25,"h":38.3,"l":36.34,"c":37.2,"v":6645600},{"d":"2007-08-17","o":39.05,"h":39.72,"l":37.8,"c":39.63,"v":6506100},{"d":"2007-08-20","o":39.9,"h":40.14,"l":38.59,"c":38.84,"v":2519200},{"d":"2007-08-21","o":38.66,"h":38.73,"l":37.87,"c":37.98,"v":3982100},{"d":"2007-08-22","o":38.33,"h":39.61,"l":38.25,"c":39.37,"v":3886900},{"d":"2007-08-23","o":39.6,"h":39.84,"l":38.44,"c":38.85,"v":2593200},{"d":"2007-08-24","o":39.08,"h":39.75,"l":38.85,"c":39.64,"v":1591000},{"d":"2007-08-27","o":39.34,"h":39.66,"l":39.09,"c":39.45,"v":1148700},{"d":"2007-08-28","o":39.1,"h":39.18,"l":38.36,"c":38.64,"v":2183300},{"d":"2007-08-29","o":38.85,"h":39.3,"l":38.34,"c":39.12,"v":2142400},{"d":"2007-08-30","o":38.69,"h":39.25,"l":38.5,"c":38.73,"v":2781500},{"d":"2007-08-31","o":39.01,"h":40,"l":38.83,"c":39.62,"v":2801100},{"d":"2007-09-04","o":39.3,"h":40.33,"l":39.06,"c":40.05,"v":2576800},{"d":"2007-09-05","o":39.82,"h":39.95,"l":38.82,"c":39.01,"v":3332000},{"d":"2007-09-06","o":39.13,"h":39.29,"l":38.37,"c":38.46,"v":2594200},{"d":"2007-09-07","o":37.69,"h":38.28,"l":37.65,"c":38.12,"v":1763800},{"d":"2007-09-10","o":38.17,"h":38.25,"l":37.28,"c":37.79,"v":2000400},{"d":"2007-09-11","o":37.86,"h":39.23,"l":37.86,"c":39.18,"v":2010500},{"d":"2007-09-12","o":38.97,"h":39.41,"l":38.29,"c":38.31,"v":2008400},{"d":"2007-09-13","o":38.39,"h":39.27,"l":38.36,"c":39.18,"v":2310900},{"d":"2007-09-14","o":38.97,"h":39.59,"l":38.74,"c":39.56,"v":2016100},{"d":"2007-09-17","o":39.78,"h":40.67,"l":39.7,"c":40.54,"v":3071800},{"d":"2007-09-18","o":40.48,"h":41.68,"l":40,"c":41.46,"v":3348900},{"d":"2007-09-19","o":41.8,"h":42.08,"l":41.17,"c":41.4,"v":2134000},{"d":"2007-09-20","o":41.08,"h":42.02,"l":41.08,"c":41.81,"v":2732000},{"d":"2007-09-21","o":41.87,"h":42.61,"l":41.87,"c":42.23,"v":1908800},{"d":"2007-09-24","o":42.39,"h":43.2,"l":42.08,"c":42.18,"v":2720900},{"d":"2007-09-25","o":41.93,"h":42.52,"l":41.68,"c":42.23,"v":2477700},{"d":"2007-09-26","o":42.31,"h":43.05,"l":42.31,"c":42.93,"v":1737000},{"d":"2007-09-27","o":43.3,"h":43.98,"l":43.15,"c":43.84,"v":2752200},{"d":"2007-09-28","o":43.7,"h":44.18,"l":43.1,"c":43.54,"v":1826600},{"d":"2007-10-01","o":43.52,"h":44.24,"l":43.48,"c":44.13,"v":3834400},{"d":"2007-10-02","o":44.07,"h":44.16,"l":42.68,"c":42.8,"v":2593900},{"d":"2007-10-03","o":42.72,"h":43.74,"l":42.41,"c":42.62,"v":1878100},{"d":"2007-10-04","o":42.75,"h":43.5,"l":42.4,"c":43.35,"v":3029200},{"d":"2007-10-05","o":43.64,"h":44,"l":42.53,"c":42.75,"v":2517400},{"d":"2007-10-08","o":42.52,"h":42.73,"l":41.99,"c":42.4,"v":1584800},{"d":"2007-10-09","o":42.6,"h":42.79,"l":42.18,"c":42.79,"v":1404800},{"d":"2007-10-10","o":42.76,"h":42.95,"l":42.44,"c":42.64,"v":1159600},{"d":"2007-10-11","o":42.73,"h":43.79,"l":42.72,"c":43.47,"v":2855800},{"d":"2007-10-12","o":43.8,"h":43.94,"l":43.26,"c":43.67,"v":1644900},{"d":"2007-10-15","o":43.57,"h":43.89,"l":42.71,"c":43.05,"v":1421700},{"d":"2007-10-16","o":42.9,"h":43.3,"l":42.17,"c":42.56,"v":1819700},{"d":"2007-10-17","o":42.6,"h":42.9,"l":42.11,"c":42.7,"v":2107500},{"d":"2007-10-18","o":42.45,"h":42.84,"l":42.25,"c":42.72,"v":2218000},{"d":"2007-10-19","o":42.74,"h":42.98,"l":41.51,"c":41.78,"v":2277500},{"d":"2007-10-22","o":41.35,"h":42.5,"l":41.35,"c":42.38,"v":1568400},{"d":"2007-10-23","o":42.5,"h":43.44,"l":42.5,"c":43.24,"v":1705600},{"d":"2007-10-24","o":43.24,"h":43.37,"l":42.33,"c":43.37,"v":1880900},{"d":"2007-10-25","o":43.63,"h":44.68,"l":43.25,"c":44.63,"v":3405500},{"d":"2007-10-26","o":44.77,"h":45.63,"l":44.77,"c":45.28,"v":3825800},{"d":"2007-10-29","o":45.19,"h":46.53,"l":45.19,"c":46.34,"v":3993700},{"d":"2007-10-30","o":46.12,"h":46.2,"l":44.89,"c":44.95,"v":2614600},{"d":"2007-10-31","o":44.65,"h":44.65,"l":43.55,"c":44.18,"v":3965700},{"d":"2007-11-01","o":43.79,"h":44.43,"l":42.19,"c":43.9,"v":3221400},{"d":"2007-11-02","o":45.4,"h":45.4,"l":43.5,"c":45.24,"v":2426800},{"d":"2007-11-05","o":45.05,"h":45.7,"l":44.63,"c":45.18,"v":1662000},{"d":"2007-11-06","o":45.25,"h":46.05,"l":44.68,"c":45.87,"v":2317700},{"d":"2007-11-07","o":44.69,"h":45.42,"l":43.61,"c":44.13,"v":3899600},{"d":"2007-11-08","o":44.06,"h":44.25,"l":42.36,"c":43.19,"v":3479300},{"d":"2007-11-09","o":44,"h":44,"l":41.93,"c":42.24,"v":10799600},{"d":"2007-11-12","o":42.17,"h":43.06,"l":41.5,"c":42.13,"v":5046500},{"d":"2007-11-13","o":42.45,"h":43.29,"l":42.4,"c":42.66,"v":7625000},{"d":"2007-11-14","o":42.95,"h":43.71,"l":42.55,"c":43.43,"v":4891100},{"d":"2007-11-15","o":43.49,"h":44.49,"l":42.8,"c":44.25,"v":6380500},{"d":"2007-11-16","o":44.34,"h":45.6,"l":44.31,"c":45,"v":65933700},{"d":"2007-11-19","o":44.98,"h":45.42,"l":44.52,"c":44.86,"v":6642000},{"d":"2007-11-20","o":44.5,"h":45.37,"l":43.35,"c":44.03,"v":9222000},{"d":"2007-11-21","o":43.58,"h":44.03,"l":43.11,"c":43.6,"v":4328900},{"d":"2007-11-23","o":43.8,"h":44.5,"l":43.74,"c":44.13,"v":1206800},{"d":"2007-11-26","o":44.22,"h":44.97,"l":43.77,"c":43.85,"v":3120600},{"d":"2007-11-27","o":44,"h":44.28,"l":43.45,"c":43.96,"v":4421700},{"d":"2007-11-28","o":44.2,"h":45.09,"l":44.06,"c":44.63,"v":4739700},{"d":"2007-11-29","o":44.4,"h":45.82,"l":44.25,"c":45.54,"v":5805700},{"d":"2007-11-30","o":45.95,"h":46.2,"l":45.05,"c":45.54,"v":2618900},{"d":"2007-12-03","o":45.22,"h":45.62,"l":44.75,"c":44.92,"v":3452200},{"d":"2007-12-04","o":44.39,"h":44.39,"l":42.36,"c":42.45,"v":6066100},{"d":"2007-12-05","o":42.11,"h":43.3,"l":41.76,"c":42.83,"v":4255500},{"d":"2007-12-06","o":42.81,"h":43.08,"l":41.72,"c":42.15,"v":4389600},{"d":"2007-12-07","o":42.15,"h":43.1,"l":41.75,"c":42.68,"v":6284400},{"d":"2007-12-10","o":42.88,"h":43.48,"l":42.88,"c":43.22,"v":2102000},{"d":"2007-12-11","o":43.35,"h":43.47,"l":42.36,"c":42.42,"v":2802800},{"d":"2007-12-12","o":43.29,"h":43.29,"l":41.26,"c":41.9,"v":4335500},{"d":"2007-12-13","o":41.65,"h":41.83,"l":40.34,"c":40.94,"v":4476600},{"d":"2007-12-14","o":40.77,"h":41.05,"l":40.19,"c":40.85,"v":4657500},{"d":"2007-12-17","o":40.59,"h":41.1,"l":40.08,"c":40.15,"v":4162800},{"d":"2007-12-18","o":40.56,"h":41.35,"l":40.08,"c":41,"v":4054500},{"d":"2007-12-19","o":41.26,"h":41.91,"l":40.95,"c":41.56,"v":2623800},{"d":"2007-12-20","o":41.92,"h":41.93,"l":40.98,"c":41.57,"v":1914200},{"d":"2007-12-21","o":41.98,"h":42.51,"l":41.6,"c":42.18,"v":3224400},{"d":"2007-12-24","o":42.08,"h":42.67,"l":42.08,"c":42.52,"v":624800},{"d":"2007-12-26","o":42.73,"h":43.23,"l":42.35,"c":42.89,"v":1337000},{"d":"2007-12-27","o":43.07,"h":43.17,"l":42.1,"c":42.38,"v":1566400},{"d":"2007-12-28","o":42.88,"h":42.88,"l":42.05,"c":42.42,"v":1003900},{"d":"2007-12-31","o":42.25,"h":42.72,"l":41.96,"c":42.6,"v":1570300},{"d":"2008-01-02","o":42.49,"h":42.72,"l":41.05,"c":41.24,"v":3144900},{"d":"2008-01-03","o":41.1,"h":41.25,"l":39.96,"c":40.46,"v":4630600},{"d":"2008-01-04","o":40,"h":40.21,"l":39.1,"c":39.38,"v":4752900},{"d":"2008-01-07","o":39.43,"h":39.75,"l":38.02,"c":39.15,"v":3462300},{"d":"2008-01-08","o":39.43,"h":39.97,"l":37.9,"c":38,"v":3277000},{"d":"2008-01-09","o":38.05,"h":38.5,"l":37.32,"c":38.5,"v":3787800},{"d":"2008-01-10","o":38.17,"h":39.67,"l":38.09,"c":39.33,"v":3068000},{"d":"2008-01-11","o":39.34,"h":40.11,"l":38.64,"c":39.03,"v":3608900},{"d":"2008-01-14","o":39.41,"h":40.07,"l":39.11,"c":39.97,"v":3141000},{"d":"2008-01-15","o":39.55,"h":40.2,"l":38.7,"c":39.06,"v":4499500},{"d":"2008-01-16","o":38.76,"h":39.41,"l":38.28,"c":38.36,"v":4347300},{"d":"2008-01-17","o":38.55,"h":39.15,"l":38.05,"c":38.35,"v":10497900},{"d":"2008-01-18","o":38.67,"h":38.74,"l":34.76,"c":36.64,"v":12291400},{"d":"2008-01-22","o":34.8,"h":36.15,"l":32.1,"c":35.91,"v":7372400},{"d":"2008-01-23","o":34.8,"h":35.97,"l":32.41,"c":35.92,"v":12896000},{"d":"2008-01-24","o":35.91,"h":38.23,"l":35.85,"c":38,"v":5952800},{"d":"2008-01-25","o":38.29,"h":38.51,"l":36.1,"c":36.18,"v":5444000},{"d":"2008-01-28","o":36.31,"h":36.99,"l":36,"c":36.92,"v":3886400},{"d":"2008-01-29","o":37.11,"h":39.29,"l":37.07,"c":38.81,"v":5429900},{"d":"2008-01-30","o":38.73,"h":39.5,"l":37.5,"c":37.69,"v":5439300},{"d":"2008-01-31","o":37.18,"h":37.85,"l":36.52,"c":37.43,"v":7399400},{"d":"2008-02-01","o":37.39,"h":38.78,"l":36.88,"c":38.65,"v":3921500},{"d":"2008-02-04","o":38.65,"h":38.85,"l":38.19,"c":38.56,"v":3879700},{"d":"2008-02-05","o":38.09,"h":38.56,"l":36.95,"c":36.95,"v":3882000},{"d":"2008-02-06","o":37.55,"h":38.88,"l":37.52,"c":37.74,"v":5699000},{"d":"2008-02-07","o":37.29,"h":37.73,"l":36.33,"c":37.11,"v":4145800},{"d":"2008-02-08","o":36.85,"h":38.19,"l":36.82,"c":37.61,"v":2747200},{"d":"2008-02-11","o":37.91,"h":38.82,"l":37.46,"c":38.68,"v":3790900},{"d":"2008-02-12","o":38.85,"h":39.67,"l":38.56,"c":39.31,"v":3429800},{"d":"2008-02-13","o":39.95,"h":40.09,"l":38.65,"c":39.81,"v":2697500},{"d":"2008-02-14","o":39.61,"h":39.79,"l":38.64,"c":38.84,"v":2668300},{"d":"2008-02-15","o":38.62,"h":39.02,"l":38.21,"c":38.94,"v":1887200},{"d":"2008-02-19","o":39.47,"h":39.7,"l":38.93,"c":39.14,"v":3129700},{"d":"2008-02-20","o":38.8,"h":39.78,"l":38.61,"c":39.48,"v":3221200},{"d":"2008-02-21","o":39.54,"h":39.75,"l":38.8,"c":38.93,"v":2205400},{"d":"2008-02-22","o":39.16,"h":40.18,"l":38.5,"c":39.8,"v":4709300},{"d":"2008-02-25","o":40.3,"h":40.59,"l":39.39,"c":40.15,"v":3151700},{"d":"2008-02-26","o":39.89,"h":41.56,"l":39.51,"c":41.1,"v":3780700},{"d":"2008-02-27","o":40.76,"h":41.21,"l":40.13,"c":40.37,"v":2445000},{"d":"2008-02-28","o":40.3,"h":40.99,"l":40.12,"c":40.58,"v":2744300},{"d":"2008-02-29","o":40.21,"h":40.23,"l":38.08,"c":38.44,"v":5757000},{"d":"2008-03-03","o":38.41,"h":38.49,"l":37.71,"c":38.06,"v":3521100},{"d":"2008-03-04","o":37.66,"h":37.9,"l":36.88,"c":37.64,"v":4844600},{"d":"2008-03-05","o":37.64,"h":38.49,"l":37.49,"c":38.02,"v":4022700},{"d":"2008-03-06","o":37.98,"h":38,"l":37.14,"c":37.18,"v":2487400},{"d":"2008-03-07","o":36.81,"h":37.57,"l":36.16,"c":36.79,"v":3045500},{"d":"2008-03-10","o":36.72,"h":36.72,"l":35.45,"c":35.5,"v":3250500},{"d":"2008-03-11","o":36.23,"h":36.9,"l":35.48,"c":36.84,"v":3897100},{"d":"2008-03-12","o":36.99,"h":37.14,"l":36.27,"c":36.36,"v":2315000},{"d":"2008-03-13","o":35.93,"h":37.85,"l":35.58,"c":37.31,"v":4843400},{"d":"2008-03-14","o":37.43,"h":37.65,"l":36.52,"c":37.39,"v":5132900},{"d":"2008-03-17","o":36.66,"h":37.94,"l":36.53,"c":37.7,"v":6249100},{"d":"2008-03-18","o":38.41,"h":39.32,"l":37.7,"c":39.21,"v":5904600},{"d":"2008-03-19","o":39.47,"h":40.01,"l":38.94,"c":38.97,"v":5088400},{"d":"2008-03-20","o":39.02,"h":39.61,"l":38.59,"c":39.15,"v":4528300},{"d":"2008-03-24","o":39.15,"h":40.7,"l":39,"c":40.06,"v":4205300},{"d":"2008-03-25","o":40,"h":40.19,"l":39.31,"c":39.98,"v":3494900},{"d":"2008-03-26","o":39.69,"h":41.05,"l":39.56,"c":40.54,"v":3144100},{"d":"2008-03-27","o":40.37,"h":41.3,"l":40.23,"c":40.49,"v":3059400},{"d":"2008-03-28","o":40.49,"h":40.65,"l":38.68,"c":38.94,"v":4204800},{"d":"2008-03-31","o":39.18,"h":39.42,"l":38.32,"c":39.21,"v":4049800},{"d":"2008-04-01","o":39.48,"h":40.22,"l":39.03,"c":39.96,"v":3348000},{"d":"2008-04-02","o":40.26,"h":40.87,"l":40.04,"c":40.33,"v":3172100},{"d":"2008-04-03","o":40.19,"h":41.61,"l":39.96,"c":41.01,"v":3710100},{"d":"2008-04-04","o":41,"h":41.11,"l":40.47,"c":40.66,"v":2278800},{"d":"2008-04-07","o":40.74,"h":41,"l":39.7,"c":40.03,"v":3907200},{"d":"2008-04-08","o":39.83,"h":40.55,"l":39.72,"c":40.53,"v":3247400},{"d":"2008-04-09","o":40.37,"h":40.71,"l":39.27,"c":39.63,"v":2570000},{"d":"2008-04-10","o":39.99,"h":39.99,"l":38.96,"c":39.48,"v":3123800},{"d":"2008-04-11","o":39.09,"h":39.39,"l":38.74,"c":38.94,"v":3597700},{"d":"2008-04-14","o":38.78,"h":39.61,"l":38.6,"c":39,"v":2050100},{"d":"2008-04-15","o":39.18,"h":39.39,"l":38.53,"c":38.86,"v":2581000},{"d":"2008-04-16","o":39.32,"h":40.07,"l":39.12,"c":40.01,"v":3198700},{"d":"2008-04-17","o":39.96,"h":40.4,"l":39.48,"c":39.85,"v":1882100},{"d":"2008-04-18","o":40.31,"h":41.45,"l":40.31,"c":40.99,"v":5045500},{"d":"2008-04-21","o":40.84,"h":41.85,"l":40.69,"c":41.74,"v":2185100},{"d":"2008-04-22","o":41.75,"h":41.75,"l":40.85,"c":41.21,"v":2408100},{"d":"2008-04-23","o":41.51,"h":42.96,"l":41.43,"c":42.69,"v":4867700},{"d":"2008-04-24","o":43.01,"h":43.81,"l":42.04,"c":43.47,"v":5193100},{"d":"2008-04-25","o":43.42,"h":43.68,"l":42.5,"c":43.58,"v":3600300},{"d":"2008-04-28","o":43.44,"h":43.92,"l":43.05,"c":43.4,"v":4476200},{"d":"2008-04-29","o":43.29,"h":43.37,"l":42.72,"c":43.07,"v":3329600},{"d":"2008-04-30","o":43.08,"h":44.1,"l":43.08,"c":43.42,"v":3887500},{"d":"2008-05-01","o":43.44,"h":44.69,"l":43.14,"c":43.66,"v":4778100},{"d":"2008-05-02","o":43.89,"h":44.96,"l":43.79,"c":44.26,"v":5878200},{"d":"2008-05-05","o":44.03,"h":44.03,"l":42.84,"c":43.25,"v":3701000},{"d":"2008-05-06","o":42.94,"h":44.06,"l":42.9,"c":43.98,"v":2983700},{"d":"2008-05-07","o":44.29,"h":45.65,"l":43.63,"c":43.97,"v":8240000},{"d":"2008-05-08","o":44.41,"h":44.43,"l":43.66,"c":43.99,"v":2368700},{"d":"2008-05-09","o":43.34,"h":43.92,"l":43.28,"c":43.72,"v":1875000},{"d":"2008-05-12","o":43.57,"h":44.52,"l":43.57,"c":44.5,"v":3094800},{"d":"2008-05-13","o":44.63,"h":44.94,"l":44.28,"c":44.81,"v":3017000},{"d":"2008-05-14","o":44.92,"h":45.68,"l":44.81,"c":45.38,"v":3144900},{"d":"2008-05-15","o":45.21,"h":45.72,"l":44.84,"c":45.62,"v":2401800},{"d":"2008-05-16","o":45.72,"h":45.85,"l":45.08,"c":45.58,"v":2280100},{"d":"2008-05-19","o":45.69,"h":46.1,"l":45.25,"c":45.55,"v":3110700},{"d":"2008-05-20","o":45.18,"h":45.47,"l":44.59,"c":44.96,"v":2529400},{"d":"2008-05-21","o":44.99,"h":45.2,"l":43.46,"c":43.74,"v":3663000},{"d":"2008-05-22","o":43.74,"h":44.21,"l":43.49,"c":43.73,"v":2842100},{"d":"2008-05-23","o":43.45,"h":43.69,"l":43.21,"c":43.5,"v":1523300},{"d":"2008-05-27","o":43.57,"h":44.47,"l":43.5,"c":44.32,"v":2341900},{"d":"2008-05-28","o":44.41,"h":44.98,"l":44.25,"c":44.87,"v":2327600},{"d":"2008-05-29","o":44.9,"h":45.54,"l":44.83,"c":45.18,"v":2154800},{"d":"2008-05-30","o":45.58,"h":46,"l":45.35,"c":45.72,"v":2979300},{"d":"2008-06-02","o":45.95,"h":45.95,"l":44.69,"c":44.88,"v":4016600},{"d":"2008-06-03","o":45.2,"h":45.42,"l":44.07,"c":44.62,"v":3517400},{"d":"2008-06-04","o":43.47,"h":44.55,"l":42.96,"c":43.49,"v":4620600},{"d":"2008-06-05","o":43.73,"h":44.07,"l":42.46,"c":44.06,"v":3804600},{"d":"2008-06-06","o":43.18,"h":43.18,"l":41.74,"c":41.81,"v":6601000},{"d":"2008-06-09","o":41.82,"h":42.94,"l":41.66,"c":42.79,"v":4484800},{"d":"2008-06-10","o":42.25,"h":44.27,"l":42.1,"c":43.29,"v":5932900},{"d":"2008-06-11","o":42.98,"h":43.41,"l":42.08,"c":42.23,"v":3472600},{"d":"2008-06-12","o":42.4,"h":43.18,"l":42.06,"c":42.36,"v":3224000},{"d":"2008-06-13","o":42.4,"h":43.4,"l":42.36,"c":43.2,"v":6695300},{"d":"2008-06-16","o":42.76,"h":44.29,"l":42.55,"c":44.07,"v":3374000},{"d":"2008-06-17","o":44.19,"h":44.84,"l":44.08,"c":44.51,"v":2641900},{"d":"2008-06-18","o":44.23,"h":44.42,"l":43.74,"c":44.06,"v":2184200},{"d":"2008-06-19","o":44.12,"h":44.5,"l":43.76,"c":44.25,"v":2721700},{"d":"2008-06-20","o":43.83,"h":44.14,"l":42.97,"c":43.3,"v":3329500},{"d":"2008-06-23","o":43.48,"h":43.56,"l":41.77,"c":42.03,"v":5543700},{"d":"2008-06-24","o":42,"h":42.35,"l":41.14,"c":41.97,"v":3752400},{"d":"2008-06-25","o":41.98,"h":43.4,"l":41.98,"c":42.67,"v":3778600},{"d":"2008-06-26","o":42.13,"h":42.29,"l":41.31,"c":41.51,"v":4020100},{"d":"2008-06-27","o":41.7,"h":41.99,"l":40.96,"c":41.49,"v":4595800},{"d":"2008-06-30","o":41.48,"h":42.58,"l":41.27,"c":42.25,"v":4794300},{"d":"2008-07-01","o":41.61,"h":41.74,"l":39.6,"c":40.58,"v":10231800},{"d":"2008-07-02","o":40.81,"h":41.07,"l":39.3,"c":39.36,"v":5672300},{"d":"2008-07-03","o":40.38,"h":41.42,"l":39.53,"c":39.8,"v":5260700},{"d":"2008-07-07","o":39.89,"h":40.8,"l":39.64,"c":40.04,"v":5780200},{"d":"2008-07-08","o":40,"h":40.75,"l":39.9,"c":40.47,"v":4898600},{"d":"2008-07-09","o":40.4,"h":41.58,"l":39.85,"c":39.93,"v":4116000},{"d":"2008-07-10","o":40.15,"h":41.44,"l":39.79,"c":41.23,"v":5648900},{"d":"2008-07-11","o":40.6,"h":40.86,"l":39.63,"c":40.05,"v":6721100},{"d":"2008-07-14","o":40.45,"h":40.74,"l":39.66,"c":39.87,"v":3423300},{"d":"2008-07-15","o":39.49,"h":40.69,"l":39,"c":40.02,"v":5275000},{"d":"2008-07-16","o":40.14,"h":40.24,"l":39.57,"c":40.18,"v":4005400},{"d":"2008-07-17","o":40.47,"h":40.79,"l":39.12,"c":39.74,"v":4441800},{"d":"2008-07-18","o":39.78,"h":40,"l":39.14,"c":39.75,"v":5458200},{"d":"2008-07-21","o":39.92,"h":40.26,"l":39.42,"c":39.57,"v":2829900},{"d":"2008-07-22","o":39.43,"h":39.45,"l":38.18,"c":39.25,"v":4806200},{"d":"2008-07-23","o":39.5,"h":41.26,"l":39.38,"c":40.64,"v":5309400},{"d":"2008-07-24","o":40.69,"h":40.99,"l":39.77,"c":39.87,"v":3157800},{"d":"2008-07-25","o":40.17,"h":41.74,"l":40.17,"c":41.39,"v":4556600},{"d":"2008-07-28","o":41.32,"h":41.48,"l":40.61,"c":40.84,"v":2945500},{"d":"2008-07-29","o":41.09,"h":41.51,"l":40.76,"c":41.34,"v":2569800},{"d":"2008-07-30","o":42.14,"h":43.15,"l":40.71,"c":42.8,"v":7411600},{"d":"2008-07-31","o":42.75,"h":43.07,"l":41.65,"c":41.9,"v":5299100},{"d":"2008-08-01","o":41.77,"h":42.25,"l":40.86,"c":41.63,"v":4329800},{"d":"2008-08-04","o":41.61,"h":42.06,"l":40.66,"c":41.08,"v":3377100},{"d":"2008-08-05","o":41.2,"h":41.31,"l":40.72,"c":41.26,"v":3829200},{"d":"2008-08-06","o":41.19,"h":42.55,"l":41.04,"c":42.27,"v":4731600},{"d":"2008-08-07","o":42.03,"h":42.25,"l":40.99,"c":41.07,"v":3182200},{"d":"2008-08-08","o":41.1,"h":42.44,"l":41.1,"c":42.36,"v":2590700},{"d":"2008-08-11","o":42.4,"h":43.43,"l":42.1,"c":43.02,"v":3629100},{"d":"2008-08-12","o":42.98,"h":43.33,"l":42.65,"c":42.76,"v":2277800},{"d":"2008-08-13","o":42.71,"h":43.02,"l":42.04,"c":42.38,"v":1602700},{"d":"2008-08-14","o":42.39,"h":42.83,"l":42,"c":42.54,"v":1615700},{"d":"2008-08-15","o":42.63,"h":42.81,"l":42.14,"c":42.29,"v":3120300},{"d":"2008-08-18","o":42.25,"h":42.54,"l":41.16,"c":41.33,"v":3445200},{"d":"2008-08-19","o":40.93,"h":41.04,"l":39.86,"c":39.95,"v":4541600},{"d":"2008-08-20","o":40.31,"h":40.75,"l":39.62,"c":39.76,"v":3448000},{"d":"2008-08-21","o":39.58,"h":40.56,"l":39.34,"c":40.34,"v":2528800},{"d":"2008-08-22","o":40.57,"h":41.29,"l":40.5,"c":40.91,"v":2061100},{"d":"2008-08-25","o":40.61,"h":40.92,"l":40,"c":40.08,"v":1626900},{"d":"2008-08-26","o":39.99,"h":40.72,"l":39.99,"c":40.5,"v":1768200},{"d":"2008-08-27","o":40.5,"h":41.34,"l":40.48,"c":41.14,"v":2297500},{"d":"2008-08-28","o":41.34,"h":42.08,"l":41.22,"c":41.93,"v":1920300},{"d":"2008-08-29","o":41.84,"h":41.93,"l":41.29,"c":41.33,"v":2191900},{"d":"2008-09-02","o":42.13,"h":42.18,"l":40.94,"c":41.16,"v":2998500},{"d":"2008-09-03","o":41.27,"h":41.43,"l":39.79,"c":40.2,"v":5064800},{"d":"2008-09-04","o":39.85,"h":40.01,"l":38.6,"c":38.68,"v":4779900},{"d":"2008-09-05","o":38.51,"h":38.93,"l":37.61,"c":38.77,"v":5857300},{"d":"2008-09-08","o":40.19,"h":40.19,"l":38.6,"c":39.96,"v":5340100},{"d":"2008-09-09","o":39.69,"h":40.74,"l":38.2,"c":38.62,"v":6507700},{"d":"2008-09-10","o":38.92,"h":39.08,"l":38.18,"c":38.32,"v":5152900},{"d":"2008-09-11","o":38.1,"h":38.88,"l":37.41,"c":38.78,"v":3767400},{"d":"2008-09-12","o":38.59,"h":39.54,"l":38.02,"c":39.34,"v":2814600},{"d":"2008-09-15","o":38.54,"h":39.09,"l":37.2,"c":37.49,"v":4080500},{"d":"2008-09-16","o":37.12,"h":38.49,"l":36.34,"c":38.17,"v":6660900},{"d":"2008-09-17","o":38.16,"h":38.17,"l":35.29,"c":35.41,"v":5817900},{"d":"2008-09-18","o":35.95,"h":39.8,"l":31.89,"c":38.89,"v":11043700},{"d":"2008-09-19","o":40,"h":43.38,"l":36.23,"c":39.71,"v":8458200},{"d":"2008-09-22","o":39.7,"h":39.7,"l":37.1,"c":37.29,"v":2777900},{"d":"2008-09-23","o":37.46,"h":37.52,"l":35.35,"c":35.55,"v":5469000},{"d":"2008-09-24","o":35.74,"h":36.12,"l":34.9,"c":35.39,"v":3417400},{"d":"2008-09-25","o":35.36,"h":38.39,"l":35.36,"c":38.1,"v":6380500},{"d":"2008-09-26","o":37.38,"h":38.25,"l":36.52,"c":38.19,"v":5836400},{"d":"2008-09-29","o":37.39,"h":37.59,"l":32.86,"c":34.2,"v":10897200},{"d":"2008-09-30","o":35.05,"h":36.59,"l":34.35,"c":35.97,"v":8990300},{"d":"2008-10-01","o":35.97,"h":37.28,"l":35.06,"c":35.83,"v":6589200},{"d":"2008-10-02","o":35.6,"h":36.04,"l":33.19,"c":33.56,"v":5802300},{"d":"2008-10-03","o":34.14,"h":36.18,"l":34.02,"c":34.63,"v":8947300},{"d":"2008-10-06","o":33.77,"h":34.15,"l":31,"c":33.37,"v":8468500},{"d":"2008-10-07","o":33.89,"h":35.51,"l":31.38,"c":31.46,"v":6264900},{"d":"2008-10-08","o":30.67,"h":34.02,"l":29.33,"c":33.15,"v":9626400},{"d":"2008-10-09","o":33.81,"h":35.93,"l":30.54,"c":30.81,"v":6518500},{"d":"2008-10-10","o":29.44,"h":31.58,"l":27.06,"c":29.6,"v":9809600},{"d":"2008-10-13","o":32.28,"h":34.06,"l":30.61,"c":33.97,"v":8660100},{"d":"2008-10-14","o":35.4,"h":35.81,"l":32,"c":32.98,"v":8284400},{"d":"2008-10-15","o":32.3,"h":33.5,"l":29.41,"c":30.01,"v":7160900},{"d":"2008-10-16","o":30.07,"h":32.52,"l":29.15,"c":32.13,"v":9344600},{"d":"2008-10-17","o":31.2,"h":34.79,"l":30.78,"c":33.81,"v":9469900},{"d":"2008-10-20","o":34.23,"h":34.73,"l":32.43,"c":33.07,"v":6935800},{"d":"2008-10-21","o":33.05,"h":33.53,"l":30.96,"c":31.15,"v":5165200},{"d":"2008-10-22","o":30.86,"h":31,"l":28.32,"c":29.26,"v":6028100},{"d":"2008-10-23","o":29.5,"h":29.85,"l":26.11,"c":27.75,"v":7617500},{"d":"2008-10-24","o":24.85,"h":28.12,"l":22.34,"c":27.13,"v":7681300},{"d":"2008-10-27","o":26.82,"h":28.17,"l":26.04,"c":26.82,"v":5217900},{"d":"2008-10-28","o":27.67,"h":30.4,"l":27.15,"c":30.35,"v":6646400},{"d":"2008-10-29","o":30.15,"h":31.74,"l":29.06,"c":29.08,"v":7457600},{"d":"2008-10-30","o":30.47,"h":31.04,"l":29.46,"c":30.02,"v":6108600},{"d":"2008-10-31","o":30.39,"h":32.95,"l":29.94,"c":32.31,"v":8004500},{"d":"2008-11-03","o":32.97,"h":33.35,"l":32.28,"c":32.61,"v":4338600},{"d":"2008-11-04","o":33.24,"h":34.65,"l":31.73,"c":32.42,"v":5335900},{"d":"2008-11-05","o":32.4,"h":32.83,"l":30.96,"c":31.02,"v":4087000},{"d":"2008-11-06","o":31.02,"h":31.31,"l":29.19,"c":29.98,"v":4380700},{"d":"2008-11-07","o":30.16,"h":31.3,"l":29.42,"c":30.57,"v":3935300},{"d":"2008-11-10","o":31.14,"h":31.29,"l":28.91,"c":29.57,"v":3749900},{"d":"2008-11-11","o":29.35,"h":29.53,"l":27.72,"c":28.06,"v":3922200},{"d":"2008-11-12","o":27.29,"h":28.05,"l":25.87,"c":26.17,"v":5837300},{"d":"2008-11-13","o":26.14,"h":27.24,"l":24.58,"c":27.22,"v":7652400},{"d":"2008-11-14","o":26.69,"h":28.09,"l":26.37,"c":26.64,"v":5576300},{"d":"2008-11-17","o":26.22,"h":26.38,"l":24.33,"c":24.75,"v":5831900},{"d":"2008-11-18","o":24.5,"h":24.98,"l":22.73,"c":24.06,"v":6221700},{"d":"2008-11-19","o":23.93,"h":24.23,"l":21.51,"c":21.58,"v":6099000},{"d":"2008-11-20","o":21.26,"h":22.11,"l":19.89,"c":20.14,"v":8348700},{"d":"2008-11-21","o":20.62,"h":21.05,"l":19.35,"c":20.92,"v":6694500},{"d":"2008-11-24","o":21.41,"h":25.78,"l":21.33,"c":25.15,"v":7957400},{"d":"2008-11-25","o":26.15,"h":27.75,"l":23.93,"c":25.09,"v":7573800},{"d":"2008-11-26","o":24.8,"h":27.75,"l":24.11,"c":27.18,"v":7058000},{"d":"2008-11-28","o":27.16,"h":27.32,"l":26.28,"c":27.24,"v":2026200},{"d":"2008-12-01","o":26.59,"h":26.59,"l":24.95,"c":25.43,"v":4192000},{"d":"2008-12-02","o":25.95,"h":27.61,"l":25.42,"c":27.18,"v":4349200},{"d":"2008-12-03","o":26.34,"h":27.97,"l":25.76,"c":27.83,"v":4295400},{"d":"2008-12-04","o":27.42,"h":28.95,"l":27.32,"c":27.89,"v":4211600},{"d":"2008-12-05","o":27.33,"h":29.76,"l":26.49,"c":29.62,"v":3967600},{"d":"2008-12-08","o":30,"h":30.25,"l":28.83,"c":29.11,"v":4865700},{"d":"2008-12-09","o":28.62,"h":29.12,"l":26.46,"c":27.39,"v":7679100},{"d":"2008-12-10","o":27.54,"h":28.98,"l":27.48,"c":27.87,"v":3507100},{"d":"2008-12-11","o":27.65,"h":28.77,"l":26.8,"c":27.47,"v":5789200},{"d":"2008-12-12","o":26.68,"h":27.56,"l":26.51,"c":26.82,"v":4474500},{"d":"2008-12-15","o":26.93,"h":27.38,"l":25.74,"c":26.33,"v":3546700},{"d":"2008-12-16","o":26.57,"h":28.4,"l":26.33,"c":28.27,"v":4730200},{"d":"2008-12-17","o":27.7,"h":29.33,"l":27.55,"c":28.68,"v":3408900},{"d":"2008-12-18","o":28.25,"h":29.11,"l":27.44,"c":28.38,"v":4863600},{"d":"2008-12-19","o":28.55,"h":29.81,"l":28.55,"c":29.45,"v":5419600},{"d":"2008-12-22","o":29.47,"h":29.63,"l":27.13,"c":27.68,"v":3844700},{"d":"2008-12-23","o":28.3,"h":28.66,"l":27.34,"c":27.8,"v":2842600},{"d":"2008-12-24","o":28.1,"h":28.26,"l":27.19,"c":27.76,"v":892000},{"d":"2008-12-26","o":27.91,"h":28.35,"l":27.8,"c":28.28,"v":1276200},{"d":"2008-12-29","o":27.98,"h":28.07,"l":27.04,"c":27.45,"v":1802100},{"d":"2008-12-30","o":27.66,"h":28.65,"l":27.37,"c":28.25,"v":2821800},{"d":"2008-12-31","o":28.2,"h":29.77,"l":28.14,"c":29.32,"v":3105800},{"d":"2009-01-02","o":29.96,"h":30.34,"l":28.4,"c":30.19,"v":2810000},{"d":"2009-01-05","o":29.93,"h":30.63,"l":29.62,"c":30.07,"v":4966400},{"d":"2009-01-06","o":30.34,"h":30.85,"l":29.34,"c":30.23,"v":4424100},{"d":"2009-01-07","o":29.71,"h":29.8,"l":28.51,"c":29.06,"v":4234600},{"d":"2009-01-08","o":28.95,"h":29.04,"l":27.97,"c":28.87,"v":4907300},{"d":"2009-01-09","o":28.95,"h":29.47,"l":28,"c":28.39,"v":3817100},{"d":"2009-01-12","o":28.3,"h":28.52,"l":27.51,"c":28.02,"v":2888300},{"d":"2009-01-13","o":27.95,"h":28.66,"l":27.57,"c":28.47,"v":4752500},{"d":"2009-01-14","o":27.89,"h":28.53,"l":27.39,"c":28.07,"v":5525000},{"d":"2009-01-15","o":28.52,"h":29,"l":27.34,"c":28.66,"v":6411000},{"d":"2009-01-16","o":29.5,"h":29.6,"l":28.43,"c":29.07,"v":4291300},{"d":"2009-01-20","o":28.85,"h":28.95,"l":27.92,"c":27.95,"v":4526300},{"d":"2009-01-21","o":28.07,"h":29.61,"l":27.93,"c":29.56,"v":3718500},{"d":"2009-01-22","o":28.87,"h":30.26,"l":28.87,"c":29.78,"v":3378500},{"d":"2009-01-23","o":28.96,"h":30.26,"l":28.68,"c":30.12,"v":2767000},{"d":"2009-01-26","o":30.2,"h":31.12,"l":29.58,"c":30,"v":5647500},{"d":"2009-01-27","o":30.4,"h":30.6,"l":29.34,"c":30.25,"v":3365500},{"d":"2009-01-28","o":30.96,"h":32.09,"l":30.39,"c":32,"v":4944000},{"d":"2009-01-29","o":31.27,"h":31.91,"l":31.03,"c":31.22,"v":2798500},{"d":"2009-01-30","o":31.26,"h":31.65,"l":29.82,"c":30.34,"v":4468500},{"d":"2009-02-02","o":29.96,"h":30.52,"l":29.41,"c":30.25,"v":3261300},{"d":"2009-02-03","o":30.27,"h":30.83,"l":30.09,"c":30.6,"v":3656700},{"d":"2009-02-04","o":30.75,"h":31.31,"l":29.97,"c":30.24,"v":1984600},{"d":"2009-02-05","o":29.79,"h":30.86,"l":29.11,"c":30.64,"v":4503600},{"d":"2009-02-06","o":30.41,"h":31.24,"l":29.84,"c":30.2,"v":5441400},{"d":"2009-02-09","o":29.91,"h":30.17,"l":29.35,"c":30.04,"v":2790700},{"d":"2009-02-10","o":29.82,"h":30.35,"l":28.73,"c":28.91,"v":3847000},{"d":"2009-02-11","o":28.98,"h":29.36,"l":28.38,"c":28.92,"v":2114500},{"d":"2009-02-12","o":28.4,"h":28.87,"l":27.96,"c":28.86,"v":3836600},{"d":"2009-02-13","o":28.89,"h":29.5,"l":28.72,"c":28.85,"v":2389200},{"d":"2009-02-17","o":27.98,"h":28.13,"l":27.08,"c":27.23,"v":3831100},{"d":"2009-02-18","o":27.38,"h":27.56,"l":26.27,"c":26.93,"v":4653400},{"d":"2009-02-19","o":26.57,"h":27.52,"l":26.15,"c":26.25,"v":4428600},{"d":"2009-02-20","o":25.81,"h":27.02,"l":25.53,"c":26.6,"v":4696900},{"d":"2009-02-23","o":27.14,"h":27.14,"l":25.57,"c":25.69,"v":4830000},{"d":"2009-02-24","o":25.75,"h":27.38,"l":25.45,"c":27.25,"v":5222300},{"d":"2009-02-25","o":27.05,"h":27.5,"l":26.08,"c":26.82,"v":6080000},{"d":"2009-02-26","o":27.79,"h":30.19,"l":27.49,"c":28.8,"v":9093400},{"d":"2009-02-27","o":28.51,"h":29.68,"l":27.9,"c":29.12,"v":6142600},{"d":"2009-03-02","o":28.58,"h":29.25,"l":27.62,"c":27.86,"v":4812800},{"d":"2009-03-03","o":28.27,"h":28.27,"l":26.85,"c":27.35,"v":5537900},{"d":"2009-03-04","o":27.88,"h":28.66,"l":27.44,"c":28.21,"v":6445600},{"d":"2009-03-05","o":27.34,"h":27.85,"l":27.11,"c":27.35,"v":5053000},{"d":"2009-03-06","o":27.6,"h":28,"l":26.6,"c":27.28,"v":4230600},{"d":"2009-03-09","o":26.75,"h":27.69,"l":26.59,"c":26.87,"v":2983800},{"d":"2009-03-10","o":27.48,"h":28.48,"l":27.01,"c":28.39,"v":5823900},{"d":"2009-03-11","o":28.57,"h":29.62,"l":28.04,"c":29.3,"v":4337300},{"d":"2009-03-12","o":28.64,"h":30,"l":27.92,"c":29.86,"v":5973300},{"d":"2009-03-13","o":29.9,"h":29.96,"l":28.46,"c":29.24,"v":3802800},{"d":"2009-03-16","o":29.47,"h":29.93,"l":28.97,"c":29.04,"v":3746300},{"d":"2009-03-17","o":29.5,"h":30.2,"l":29.04,"c":30.2,"v":3435400},{"d":"2009-03-18","o":30.13,"h":31.21,"l":29.9,"c":31,"v":5057900},{"d":"2009-03-19","o":31.45,"h":31.47,"l":30.5,"c":30.83,"v":3835400},{"d":"2009-03-20","o":30.96,"h":31.67,"l":30.49,"c":30.6,"v":4809300},{"d":"2009-03-23","o":31.37,"h":32.14,"l":30.8,"c":32.12,"v":3671600},{"d":"2009-03-24","o":31.75,"h":32.53,"l":31.73,"c":32.02,"v":3805800},{"d":"2009-03-25","o":32.35,"h":32.45,"l":30.97,"c":31.91,"v":3979300},{"d":"2009-03-26","o":32.28,"h":32.36,"l":31.49,"c":31.72,"v":4570500},{"d":"2009-03-27","o":31.32,"h":32.26,"l":31.32,"c":32.01,"v":3438800},{"d":"2009-03-30","o":31.34,"h":31.49,"l":30.2,"c":30.47,"v":3547400},{"d":"2009-03-31","o":30.82,"h":31,"l":30.34,"c":30.43,"v":3557100},{"d":"2009-04-01","o":30.23,"h":31.73,"l":29.75,"c":31.54,"v":5686400},{"d":"2009-04-02","o":32.51,"h":33.9,"l":31.88,"c":33.14,"v":6865600},{"d":"2009-04-03","o":33.5,"h":34.52,"l":33.25,"c":34.39,"v":4095300},{"d":"2009-04-06","o":33.34,"h":33.95,"l":31.56,"c":32.69,"v":5414400},{"d":"2009-04-07","o":32.19,"h":32.29,"l":31.67,"c":31.78,"v":3137500},{"d":"2009-04-08","o":31.81,"h":32.44,"l":31.54,"c":31.87,"v":2633200},{"d":"2009-04-09","o":32.72,"h":33.54,"l":32.11,"c":32.82,"v":3186200},{"d":"2009-04-13","o":32.59,"h":32.89,"l":31.7,"c":32.22,"v":2604400},{"d":"2009-04-14","o":31.82,"h":32.23,"l":30.1,"c":30.91,"v":5541400},{"d":"2009-04-15","o":30.82,"h":32.49,"l":30.45,"c":32.45,"v":4918700},{"d":"2009-04-16","o":32.43,"h":33.38,"l":32.21,"c":33.16,"v":3432600},{"d":"2009-04-17","o":33.26,"h":33.44,"l":32.62,"c":32.9,"v":2950100},{"d":"2009-04-20","o":32.4,"h":32.62,"l":31.51,"c":31.55,"v":2256200},{"d":"2009-04-21","o":31.3,"h":32.33,"l":31.17,"c":32.23,"v":3005800},{"d":"2009-04-22","o":31.99,"h":32.71,"l":31.69,"c":32.01,"v":2414700},{"d":"2009-04-23","o":32,"h":32.19,"l":31.22,"c":31.99,"v":2966200},{"d":"2009-04-24","o":32.34,"h":33.02,"l":32,"c":32.79,"v":3914400},{"d":"2009-04-27","o":32.31,"h":33.25,"l":32.02,"c":32.93,"v":3088000},{"d":"2009-04-28","o":32.8,"h":33.02,"l":31.95,"c":32.54,"v":3130400},{"d":"2009-04-29","o":33.81,"h":33.81,"l":32.5,"c":33.29,"v":3236900},{"d":"2009-04-30","o":33.51,"h":33.98,"l":31.34,"c":31.76,"v":6605000},{"d":"2009-05-01","o":31.66,"h":32.22,"l":30.62,"c":30.81,"v":4412300},{"d":"2009-05-04","o":30.81,"h":31.08,"l":29.51,"c":29.84,"v":7570400},{"d":"2009-05-05","o":29.78,"h":31.12,"l":29.15,"c":31.03,"v":8275400},{"d":"2009-05-06","o":31.32,"h":31.55,"l":30.23,"c":31.11,"v":7325300},{"d":"2009-05-07","o":31.46,"h":31.46,"l":29.5,"c":30.01,"v":7044400},{"d":"2009-05-08","o":30.22,"h":30.68,"l":29.14,"c":29.48,"v":4540600},{"d":"2009-05-11","o":29.12,"h":29.89,"l":28.86,"c":29.59,"v":3171900},{"d":"2009-05-12","o":29.68,"h":29.99,"l":28.45,"c":28.95,"v":4277700},{"d":"2009-05-13","o":28.54,"h":28.74,"l":27.97,"c":28.06,"v":4814500},{"d":"2009-05-14","o":28.13,"h":29.07,"l":28,"c":28.89,"v":5187000},{"d":"2009-05-15","o":29.03,"h":29.03,"l":27.93,"c":28.21,"v":5099300},{"d":"2009-05-18","o":29.02,"h":30.3,"l":28.94,"c":30.28,"v":5153500},{"d":"2009-05-19","o":30.5,"h":30.53,"l":29.99,"c":30.13,"v":2941600},{"d":"2009-05-20","o":30.44,"h":30.87,"l":29.88,"c":29.98,"v":3030100},{"d":"2009-05-21","o":29.66,"h":29.89,"l":28.89,"c":29.4,"v":2518800},{"d":"2009-05-22","o":29.38,"h":29.88,"l":29.03,"c":29.54,"v":2316600},{"d":"2009-05-26","o":29.26,"h":30.92,"l":29.02,"c":30.48,"v":3487300},{"d":"2009-05-27","o":30.71,"h":31.51,"l":30.2,"c":30.63,"v":3291100},{"d":"2009-05-28","o":30.68,"h":31.49,"l":30.42,"c":31.18,"v":3133600},{"d":"2009-05-29","o":31.19,"h":31.91,"l":31.07,"c":31.87,"v":3140300},{"d":"2009-06-01","o":32.41,"h":32.5,"l":31.79,"c":32.21,"v":3167900},{"d":"2009-06-02","o":32.05,"h":32.49,"l":31.54,"c":32.05,"v":3493500},{"d":"2009-06-03","o":31.94,"h":31.94,"l":30.77,"c":31.03,"v":3143500},{"d":"2009-06-04","o":31.14,"h":31.41,"l":30.47,"c":30.85,"v":4636300},{"d":"2009-06-05","o":31.23,"h":31.47,"l":30.24,"c":30.49,"v":4326600},{"d":"2009-06-08","o":30.07,"h":30.1,"l":29.35,"c":29.71,"v":6048400},{"d":"2009-06-09","o":29.9,"h":30.99,"l":29.51,"c":30.66,"v":3961800},{"d":"2009-06-10","o":31.09,"h":31.2,"l":29.88,"c":30.19,"v":5279300},{"d":"2009-06-11","o":30.15,"h":30.75,"l":29.92,"c":30.23,"v":2922600},{"d":"2009-06-12","o":30.14,"h":30.43,"l":29.9,"c":30.43,"v":2893200},{"d":"2009-06-15","o":30.26,"h":30.26,"l":29.5,"c":29.88,"v":2925400},{"d":"2009-06-16","o":29.99,"h":30.15,"l":29.34,"c":29.45,"v":2843600},{"d":"2009-06-17","o":29.51,"h":29.71,"l":29.21,"c":29.28,"v":3222200},{"d":"2009-06-18","o":29.28,"h":29.72,"l":29.1,"c":29.59,"v":3150200},{"d":"2009-06-19","o":29.76,"h":30.05,"l":29.58,"c":29.65,"v":3189800},{"d":"2009-06-22","o":29.48,"h":29.58,"l":29.02,"c":29.21,"v":4306100},{"d":"2009-06-23","o":29.33,"h":29.94,"l":29.21,"c":29.83,"v":3653200},{"d":"2009-06-24","o":30.61,"h":31.99,"l":30.58,"c":31.64,"v":5837000},{"d":"2009-06-25","o":31.63,"h":32.22,"l":31.25,"c":32.06,"v":3658200},{"d":"2009-06-26","o":31.83,"h":32.23,"l":31.63,"c":31.87,"v":4366900},{"d":"2009-06-29","o":32.03,"h":32.46,"l":31.64,"c":32.22,"v":2443500},{"d":"2009-06-30","o":32.22,"h":32.37,"l":31.32,"c":31.53,"v":3282100},{"d":"2009-07-01","o":31.68,"h":31.93,"l":31.45,"c":31.65,"v":2481100},{"d":"2009-07-02","o":31.21,"h":31.21,"l":30.62,"c":30.98,"v":3553900},{"d":"2009-07-06","o":30.8,"h":30.8,"l":30.25,"c":30.67,"v":2911200},{"d":"2009-07-07","o":30.61,"h":30.88,"l":29.89,"c":30.1,"v":3649000},{"d":"2009-07-08","o":30.17,"h":30.53,"l":29.96,"c":30.27,"v":3522900},{"d":"2009-07-09","o":30.48,"h":31.14,"l":30.02,"c":30.92,"v":3644600},{"d":"2009-07-10","o":30.87,"h":31.13,"l":30.36,"c":30.78,"v":3377700},{"d":"2009-07-13","o":30.99,"h":31.66,"l":30.59,"c":31.63,"v":4110200},{"d":"2009-07-14","o":31.57,"h":31.9,"l":31.22,"c":31.83,"v":2316600},{"d":"2009-07-15","o":32.13,"h":32.73,"l":31.99,"c":32.72,"v":3968700},{"d":"2009-07-16","o":32.6,"h":32.9,"l":32.38,"c":32.61,"v":3526400},{"d":"2009-07-17","o":32.77,"h":32.78,"l":31.76,"c":32.22,"v":3121500},{"d":"2009-07-20","o":32.38,"h":32.7,"l":32.28,"c":32.46,"v":3899000},{"d":"2009-07-21","o":32.6,"h":33,"l":31.78,"c":32.33,"v":3426900},{"d":"2009-07-22","o":32.34,"h":32.96,"l":32.12,"c":32.71,"v":2652600},{"d":"2009-07-23","o":32.7,"h":33.88,"l":32.5,"c":33.77,"v":2718700},{"d":"2009-07-24","o":33.33,"h":33.78,"l":33.19,"c":33.48,"v":2834300},{"d":"2009-07-27","o":33.42,"h":33.88,"l":33.13,"c":33.44,"v":2860800},{"d":"2009-07-28","o":33.16,"h":33.95,"l":33.03,"c":33.53,"v":2807000},{"d":"2009-07-29","o":32.97,"h":33.32,"l":32.14,"c":33.29,"v":4234400},{"d":"2009-07-30","o":33.74,"h":34.64,"l":33.65,"c":34.37,"v":3519300},{"d":"2009-07-31","o":34.21,"h":34.63,"l":34.04,"c":34.09,"v":3172800},{"d":"2009-08-03","o":34.44,"h":34.9,"l":34,"c":34.9,"v":2481300},{"d":"2009-08-04","o":34.64,"h":34.84,"l":34.16,"c":34.41,"v":3126100},{"d":"2009-08-05","o":34.42,"h":34.6,"l":33.33,"c":33.52,"v":3047300},{"d":"2009-08-06","o":33.55,"h":33.83,"l":32.69,"c":32.78,"v":3985700},{"d":"2009-08-07","o":33.22,"h":33.22,"l":31.78,"c":32.27,"v":6315500},{"d":"2009-08-10","o":32.3,"h":32.52,"l":32.16,"c":32.37,"v":3100500},{"d":"2009-08-11","o":32.24,"h":32.48,"l":32.06,"c":32.26,"v":2023900},{"d":"2009-08-12","o":32.11,"h":32.74,"l":32.11,"c":32.26,"v":2669100},{"d":"2009-08-13","o":32.19,"h":32.93,"l":32.1,"c":32.52,"v":3798800},{"d":"2009-08-14","o":32.39,"h":32.46,"l":31.9,"c":32.13,"v":2197600},{"d":"2009-08-17","o":31.71,"h":32.11,"l":31.51,"c":31.72,"v":2945400},{"d":"2009-08-18","o":31.83,"h":32.48,"l":31.58,"c":32.45,"v":2984800},{"d":"2009-08-19","o":32.02,"h":32.47,"l":31.9,"c":32.36,"v":2546400},{"d":"2009-08-20","o":32.3,"h":33.05,"l":32.26,"c":33.03,"v":1940000},{"d":"2009-08-21","o":33.19,"h":33.47,"l":32.85,"c":33.12,"v":3152200},{"d":"2009-08-24","o":33.19,"h":33.25,"l":32.69,"c":32.79,"v":2168100},{"d":"2009-08-25","o":33.02,"h":33.2,"l":32.48,"c":32.52,"v":2338800},{"d":"2009-08-26","o":32.48,"h":32.68,"l":32.12,"c":32.45,"v":4191300},{"d":"2009-08-27","o":32.6,"h":32.62,"l":32,"c":32.24,"v":3035800},{"d":"2009-08-28","o":32.6,"h":32.6,"l":31.93,"c":32.11,"v":2186700},{"d":"2009-08-31","o":31.84,"h":32.13,"l":31.51,"c":31.65,"v":3660300},{"d":"2009-09-01","o":31.66,"h":31.89,"l":31.02,"c":31.09,"v":3588900},{"d":"2009-09-02","o":31.04,"h":31.32,"l":30.85,"c":30.98,"v":1733900},{"d":"2009-09-03","o":31.2,"h":32.03,"l":31.11,"c":31.99,"v":4121400},{"d":"2009-09-04","o":32.03,"h":33.55,"l":32.03,"c":33.38,"v":4513000},{"d":"2009-09-08","o":33.69,"h":34.32,"l":33.49,"c":34.28,"v":5246900},{"d":"2009-09-09","o":34.24,"h":34.41,"l":33.89,"c":34.27,"v":3746000},{"d":"2009-09-10","o":34.31,"h":34.96,"l":34.14,"c":34.96,"v":3724200},{"d":"2009-09-11","o":35.18,"h":35.65,"l":34.93,"c":35.43,"v":4463000},{"d":"2009-09-14","o":34.51,"h":35.27,"l":34.03,"c":34.8,"v":7364900},{"d":"2009-09-15","o":34.86,"h":35.59,"l":34.53,"c":35.45,"v":4099300},{"d":"2009-09-16","o":36.21,"h":36.27,"l":35.17,"c":35.78,"v":5125000},{"d":"2009-09-17","o":35.71,"h":36.69,"l":35.67,"c":36.69,"v":5175500},{"d":"2009-09-18","o":36.94,"h":37.71,"l":36.74,"c":37.63,"v":8120200},{"d":"2009-09-21","o":37.31,"h":37.59,"l":36.98,"c":37.37,"v":3732400},{"d":"2009-09-22","o":37.67,"h":37.7,"l":37.25,"c":37.32,"v":2638700},{"d":"2009-09-23","o":37.55,"h":37.66,"l":36.9,"c":37.2,"v":3039700},{"d":"2009-09-24","o":37.33,"h":37.56,"l":36.31,"c":36.4,"v":4609300},{"d":"2009-09-25","o":36.18,"h":36.63,"l":35.88,"c":36.39,"v":4025900},{"d":"2009-09-28","o":36.57,"h":36.97,"l":36.4,"c":36.85,"v":2213000},{"d":"2009-09-29","o":36.86,"h":36.95,"l":36.29,"c":36.39,"v":2846500},{"d":"2009-09-30","o":36.68,"h":36.83,"l":35.93,"c":36.4,"v":4519200},{"d":"2009-10-01","o":35.55,"h":35.95,"l":35.23,"c":35.38,"v":5025100},{"d":"2009-10-02","o":35.09,"h":36.13,"l":35.03,"c":35.65,"v":3937900},{"d":"2009-10-05","o":35.78,"h":36.49,"l":35.67,"c":36.44,"v":2895600},{"d":"2009-10-06","o":36.5,"h":37.37,"l":36.46,"c":37.25,"v":5419500},{"d":"2009-10-07","o":37.24,"h":37.24,"l":36.7,"c":36.91,"v":2273200},{"d":"2009-10-08","o":37.05,"h":37.27,"l":36.4,"c":36.61,"v":3628500},{"d":"2009-10-09","o":36.44,"h":36.78,"l":36.41,"c":36.68,"v":2215100},{"d":"2009-10-12","o":36.73,"h":37.75,"l":36.73,"c":37.73,"v":3753500},{"d":"2009-10-13","o":37.64,"h":37.75,"l":37.11,"c":37.17,"v":3467500},{"d":"2009-10-14","o":37.65,"h":38.15,"l":37.33,"c":38.12,"v":5043300},{"d":"2009-10-15","o":38,"h":40.2,"l":38,"c":40.04,"v":9621700},{"d":"2009-10-16","o":39.88,"h":39.88,"l":39.31,"c":39.45,"v":3185200},{"d":"2009-10-19","o":39.94,"h":40.32,"l":39.45,"c":40.08,"v":2558600},{"d":"2009-10-20","o":40.44,"h":40.54,"l":38.95,"c":39.63,"v":4504900},{"d":"2009-10-21","o":39.57,"h":40.45,"l":38.89,"c":38.95,"v":3556000},{"d":"2009-10-22","o":38.96,"h":39.41,"l":38.68,"c":39.06,"v":2533900},{"d":"2009-10-23","o":39.4,"h":39.49,"l":38.33,"c":38.46,"v":2129000},{"d":"2009-10-26","o":38.45,"h":39.3,"l":37.98,"c":38.13,"v":2351000},{"d":"2009-10-27","o":38.02,"h":38.5,"l":37.75,"c":37.76,"v":2186500},{"d":"2009-10-28","o":37.61,"h":37.78,"l":36.88,"c":37.28,"v":4460000},{"d":"2009-10-29","o":37.53,"h":38.31,"l":37.48,"c":38.24,"v":2991900},{"d":"2009-10-30","o":38.14,"h":38.23,"l":36.79,"c":36.82,"v":2947000},{"d":"2009-11-02","o":37.12,"h":37.72,"l":36.55,"c":37.13,"v":3676100},{"d":"2009-11-03","o":36.74,"h":38.51,"l":36.15,"c":38.42,"v":4253500},{"d":"2009-11-04","o":38.25,"h":39.25,"l":37.68,"c":38.35,"v":3489500},{"d":"2009-11-05","o":38.75,"h":39.23,"l":38.46,"c":38.7,"v":1945200},{"d":"2009-11-06","o":38.7,"h":38.87,"l":38.4,"c":38.76,"v":2077800},{"d":"2009-11-09","o":39.11,"h":39.81,"l":39.11,"c":39.72,"v":2326500},{"d":"2009-11-10","o":39.54,"h":40.04,"l":39.39,"c":39.66,"v":1864600},{"d":"2009-11-11","o":39.88,"h":40.1,"l":39.37,"c":39.99,"v":3088000},{"d":"2009-11-12","o":40.1,"h":40.1,"l":39.25,"c":39.42,"v":2088900},{"d":"2009-11-13","o":39.38,"h":39.92,"l":39.15,"c":39.77,"v":1435900},{"d":"2009-11-16","o":39.93,"h":40.54,"l":39.72,"c":40.52,"v":2171300},{"d":"2009-11-17","o":40.34,"h":41.23,"l":40.11,"c":41.14,"v":2196600},{"d":"2009-11-18","o":41.2,"h":41.3,"l":40.71,"c":40.94,"v":1970600},{"d":"2009-11-19","o":40.74,"h":40.75,"l":39.9,"c":40.42,"v":2572900},{"d":"2009-11-20","o":40.11,"h":40.79,"l":39.76,"c":40.64,"v":2758300},{"d":"2009-11-23","o":41.21,"h":41.78,"l":40.59,"c":40.8,"v":2698400},{"d":"2009-11-24","o":40.75,"h":40.97,"l":40.42,"c":40.81,"v":2524900},{"d":"2009-11-25","o":40.89,"h":41.3,"l":40.7,"c":41.25,"v":3167100},{"d":"2009-11-27","o":40.19,"h":41.25,"l":40.05,"c":40.88,"v":1044800},{"d":"2009-11-30","o":40.96,"h":40.97,"l":40.43,"c":40.92,"v":2129900},{"d":"2009-12-01","o":41.11,"h":41.86,"l":40.92,"c":41.67,"v":2288500},{"d":"2009-12-02","o":41.55,"h":42.42,"l":41.36,"c":41.54,"v":2332700},{"d":"2009-12-03","o":41.71,"h":41.9,"l":40.98,"c":40.99,"v":2363900},{"d":"2009-12-04","o":41.6,"h":42.13,"l":40.75,"c":41,"v":3487700},{"d":"2009-12-07","o":41.13,"h":41.13,"l":40.19,"c":40.32,"v":3863500},{"d":"2009-12-08","o":40.06,"h":40.14,"l":39.06,"c":39.17,"v":5344600},{"d":"2009-12-09","o":39.27,"h":39.41,"l":38.93,"c":39.37,"v":3530000},{"d":"2009-12-10","o":39.57,"h":40.55,"l":39.57,"c":40.1,"v":3014300},{"d":"2009-12-11","o":40.34,"h":40.35,"l":39.93,"c":40.04,"v":1766400},{"d":"2009-12-14","o":40.48,"h":40.99,"l":40.28,"c":40.82,"v":2347300},{"d":"2009-12-15","o":40.6,"h":41.36,"l":40.51,"c":40.95,"v":2421900},{"d":"2009-12-16","o":41.23,"h":41.85,"l":41.2,"c":41.58,"v":2886300},{"d":"2009-12-17","o":41.5,"h":42.07,"l":41.3,"c":41.66,"v":2595600},{"d":"2009-12-18","o":41.78,"h":42.16,"l":41.64,"c":42.12,"v":3716200},{"d":"2009-12-21","o":42.77,"h":43,"l":42.43,"c":42.66,"v":1971100},{"d":"2009-12-22","o":42.85,"h":43.04,"l":42.51,"c":43.04,"v":1646200},{"d":"2009-12-23","o":43.28,"h":43.41,"l":42.51,"c":42.94,"v":1717300},{"d":"2009-12-24","o":43.18,"h":43.55,"l":43.07,"c":43.42,"v":795700},{"d":"2009-12-28","o":43.59,"h":43.71,"l":43.38,"c":43.47,"v":3183600},{"d":"2009-12-29","o":43.73,"h":43.73,"l":43.14,"c":43.18,"v":1918600},{"d":"2009-12-30","o":43.1,"h":43.4,"l":42.88,"c":43.31,"v":1283500},{"d":"2009-12-31","o":43.35,"h":43.84,"l":43.1,"c":43.21,"v":2123400},{"d":"2010-01-04","o":43.49,"h":43.89,"l":43.28,"c":43.46,"v":2750500},{"d":"2010-01-05","o":43.5,"h":44.25,"l":43.4,"c":44.18,"v":2575800},{"d":"2010-01-06","o":44.24,"h":44.56,"l":43.77,"c":44.41,"v":3215300},{"d":"2010-01-07","o":44.43,"h":44.57,"l":44.01,"c":44.29,"v":2615000},{"d":"2010-01-08","o":44.38,"h":44.57,"l":44.01,"c":44.38,"v":1934600},{"d":"2010-01-11","o":44.87,"h":44.9,"l":43.66,"c":43.98,"v":3276000},{"d":"2010-01-12","o":43.75,"h":43.94,"l":43.01,"c":43.44,"v":2973600},{"d":"2010-01-13","o":43.61,"h":44.47,"l":43.61,"c":44.36,"v":2799900},{"d":"2010-01-14","o":44.35,"h":44.66,"l":44.04,"c":44.61,"v":4387600},{"d":"2010-01-15","o":44.49,"h":45,"l":43.8,"c":44,"v":3130300},{"d":"2010-01-19","o":44.06,"h":44.38,"l":43.77,"c":44.19,"v":1995700},{"d":"2010-01-20","o":44.02,"h":44.43,"l":43.78,"c":44.33,"v":3053000},{"d":"2010-01-21","o":44.42,"h":44.5,"l":43.78,"c":43.98,"v":3301000},{"d":"2010-01-22","o":43.83,"h":44.59,"l":42.07,"c":42.18,"v":4021100},{"d":"2010-01-25","o":42.56,"h":43.5,"l":42.56,"c":43.2,"v":3857100},{"d":"2010-01-26","o":43.17,"h":43.17,"l":42.15,"c":42.54,"v":3730800},{"d":"2010-01-27","o":42.58,"h":42.81,"l":41.81,"c":42.66,"v":3584400},{"d":"2010-01-28","o":42.74,"h":43.31,"l":41.87,"c":42.32,"v":3739600},{"d":"2010-01-29","o":42.39,"h":42.81,"l":42.24,"c":42.45,"v":3757100},{"d":"2010-02-01","o":42.95,"h":43.15,"l":42.28,"c":43.08,"v":2711800},{"d":"2010-02-02","o":43.07,"h":43.09,"l":42.28,"c":43.03,"v":2360800},{"d":"2010-02-03","o":42.95,"h":43.37,"l":42.66,"c":42.79,"v":3047700},{"d":"2010-02-04","o":42.63,"h":42.63,"l":41,"c":41.02,"v":3757500},{"d":"2010-02-05","o":40.96,"h":41.06,"l":39.46,"c":40.1,"v":7923800},{"d":"2010-02-08","o":40.03,"h":41.18,"l":40,"c":40.67,"v":4943200},{"d":"2010-02-09","o":41.28,"h":41.63,"l":40.83,"c":41.45,"v":4121300},{"d":"2010-02-10","o":41.5,"h":41.92,"l":41.25,"c":41.59,"v":3020500},{"d":"2010-02-11","o":41.6,"h":42.76,"l":41.26,"c":42.52,"v":2959900},{"d":"2010-02-12","o":42.26,"h":42.88,"l":42.03,"c":42.62,"v":2758300},{"d":"2010-02-16","o":42.92,"h":43.41,"l":42.92,"c":43.36,"v":2839400},{"d":"2010-02-17","o":43.5,"h":43.81,"l":43.31,"c":43.71,"v":2247900},{"d":"2010-02-18","o":43.62,"h":43.83,"l":43.2,"c":43.39,"v":2924700},{"d":"2010-02-19","o":43.25,"h":44.28,"l":43.11,"c":43.92,"v":3065200},{"d":"2010-02-22","o":44.08,"h":44.08,"l":43.35,"c":43.78,"v":2535100},{"d":"2010-02-23","o":43.71,"h":43.71,"l":42.48,"c":42.81,"v":4557400},{"d":"2010-02-24","o":42.87,"h":43.1,"l":41.65,"c":42.62,"v":6001800},{"d":"2010-02-25","o":42.34,"h":42.92,"l":41.8,"c":42.8,"v":4325600},{"d":"2010-02-26","o":42.81,"h":42.96,"l":42.17,"c":42.66,"v":4030100},{"d":"2010-03-01","o":42.78,"h":43.31,"l":42.77,"c":42.93,"v":2656600},{"d":"2010-03-02","o":43.07,"h":43.3,"l":42.7,"c":42.78,"v":3801400},{"d":"2010-03-03","o":42.81,"h":43.43,"l":42.57,"c":42.98,"v":2697200},{"d":"2010-03-04","o":43.12,"h":43.15,"l":42.53,"c":42.96,"v":2586900},{"d":"2010-03-05","o":43.17,"h":43.55,"l":43.05,"c":43.41,"v":1992600},{"d":"2010-03-08","o":43.25,"h":43.45,"l":42.38,"c":42.45,"v":4482000},{"d":"2010-03-09","o":42.22,"h":43.27,"l":42.13,"c":42.89,"v":4712500},{"d":"2010-03-10","o":42.86,"h":43.25,"l":42.74,"c":43.11,"v":2098100},{"d":"2010-03-11","o":43,"h":43.5,"l":42.8,"c":43.5,"v":2309100},{"d":"2010-03-12","o":43.54,"h":43.8,"l":43.33,"c":43.38,"v":3540100},{"d":"2010-03-15","o":43.12,"h":43.57,"l":42.93,"c":43.34,"v":2748300},{"d":"2010-03-16","o":43.31,"h":44.44,"l":43.3,"c":44.26,"v":4366600},{"d":"2010-03-17","o":44.27,"h":44.29,"l":43.96,"c":44.25,"v":3143500},{"d":"2010-03-18","o":44.25,"h":44.5,"l":43.74,"c":44.01,"v":3211700},{"d":"2010-03-19","o":44.29,"h":44.42,"l":43.99,"c":44.29,"v":3288400},{"d":"2010-03-22","o":43.97,"h":44.46,"l":43.81,"c":44.25,"v":2887300},{"d":"2010-03-23","o":44.3,"h":44.68,"l":44.2,"c":44.57,"v":2728000},{"d":"2010-03-24","o":44.56,"h":44.85,"l":43.95,"c":44.47,"v":3220700},{"d":"2010-03-25","o":44.55,"h":44.62,"l":42.33,"c":42.46,"v":11561400},{"d":"2010-03-26","o":42.57,"h":42.81,"l":41.36,"c":41.65,"v":8362100},{"d":"2010-03-29","o":41.89,"h":43,"l":41.89,"c":42.77,"v":5162100},{"d":"2010-03-30","o":42.56,"h":42.87,"l":42.5,"c":42.78,"v":6004900},{"d":"2010-03-31","o":42.6,"h":43.13,"l":42.41,"c":42.61,"v":3150800},{"d":"2010-04-01","o":42.91,"h":43.29,"l":42.37,"c":42.7,"v":3596900},{"d":"2010-04-05","o":42.77,"h":43.44,"l":42.69,"c":43.32,"v":2581900},{"d":"2010-04-06","o":43.19,"h":43.19,"l":42.76,"c":42.81,"v":3148600},{"d":"2010-04-07","o":42.67,"h":42.67,"l":41.6,"c":41.83,"v":6299000},{"d":"2010-04-08","o":42.05,"h":42.07,"l":41.52,"c":42.03,"v":5007100},{"d":"2010-04-09","o":42.07,"h":42.78,"l":42.02,"c":42.62,"v":4283900},{"d":"2010-04-12","o":42.75,"h":42.98,"l":42.2,"c":42.35,"v":3040100},{"d":"2010-04-13","o":42.24,"h":42.29,"l":41.62,"c":42.15,"v":4219000},{"d":"2010-04-14","o":42.11,"h":42.28,"l":41.6,"c":42.11,"v":4620100},{"d":"2010-04-15","o":41.99,"h":42.23,"l":41.63,"c":42.03,"v":4793500},{"d":"2010-04-16","o":41.91,"h":42.19,"l":41.2,"c":41.97,"v":8992800},{"d":"2010-04-19","o":41.85,"h":42.08,"l":41.21,"c":41.54,"v":4472400},{"d":"2010-04-20","o":41.84,"h":42.32,"l":41.67,"c":42.18,"v":2618200},{"d":"2010-04-21","o":42.37,"h":42.37,"l":41.8,"c":42.02,"v":2950500},{"d":"2010-04-22","o":41.63,"h":42.22,"l":41.44,"c":42.17,"v":2068200},{"d":"2010-04-23","o":42.15,"h":42.41,"l":41.75,"c":42.37,"v":2741100},{"d":"2010-04-26","o":42.38,"h":42.49,"l":41.78,"c":41.86,"v":2479000},{"d":"2010-04-27","o":41.65,"h":41.75,"l":41.09,"c":41.14,"v":2943900},{"d":"2010-04-28","o":41.31,"h":41.47,"l":40.55,"c":40.79,"v":4043900},{"d":"2010-04-29","o":40.94,"h":41.4,"l":40.8,"c":41.05,"v":4155000},{"d":"2010-04-30","o":41.19,"h":41.85,"l":40.81,"c":40.81,"v":3773100},{"d":"2010-05-03","o":41.22,"h":41.54,"l":40.93,"c":41.28,"v":3107700},{"d":"2010-05-04","o":40.92,"h":41.41,"l":40,"c":41.01,"v":5001500},{"d":"2010-05-05","o":40.52,"h":41.17,"l":40.51,"c":40.88,"v":4261300},{"d":"2010-05-06","o":40.75,"h":41.17,"l":38.1,"c":40.03,"v":7400100},{"d":"2010-05-07","o":39.78,"h":40.27,"l":38.31,"c":38.86,"v":8435500},{"d":"2010-05-10","o":40.35,"h":41.22,"l":39.85,"c":40.86,"v":7397900},{"d":"2010-05-11","o":41.15,"h":41.64,"l":40.65,"c":40.97,"v":3524700},{"d":"2010-05-12","o":41.18,"h":41.81,"l":41.07,"c":41.72,"v":2220400},{"d":"2010-05-13","o":41.71,"h":42.04,"l":41.58,"c":41.75,"v":2913400},{"d":"2010-05-14","o":41.51,"h":41.64,"l":40.9,"c":41.18,"v":3928000},{"d":"2010-05-17","o":41.23,"h":41.62,"l":40.88,"c":41.52,"v":3585200},{"d":"2010-05-18","o":41.77,"h":42.2,"l":40.97,"c":41.13,"v":2457300},{"d":"2010-05-19","o":40.93,"h":41.02,"l":39.86,"c":40.49,"v":4030300},{"d":"2010-05-20","o":39.77,"h":39.8,"l":38.77,"c":39.05,"v":7225800},{"d":"2010-05-21","o":38.1,"h":40.38,"l":38.09,"c":40.38,"v":8338800},{"d":"2010-05-24","o":40.18,"h":40.54,"l":39.48,"c":39.51,"v":5048700},{"d":"2010-05-25","o":38.82,"h":39.68,"l":38.4,"c":39.63,"v":5042600},{"d":"2010-05-26","o":39.82,"h":40.51,"l":39.6,"c":39.75,"v":5107000},{"d":"2010-05-27","o":40.3,"h":41.02,"l":40.02,"c":40.99,"v":3104900},{"d":"2010-05-28","o":40.74,"h":41.26,"l":40.33,"c":40.53,"v":2345400},{"d":"2010-06-01","o":40.31,"h":40.96,"l":39.82,"c":39.84,"v":2966700},{"d":"2010-06-02","o":40.14,"h":41.51,"l":40.14,"c":41.45,"v":4244900},{"d":"2010-06-03","o":41.59,"h":42.6,"l":41.57,"c":42.48,"v":3877000},{"d":"2010-06-04","o":41.67,"h":42.31,"l":41.26,"c":41.51,"v":5088800},{"d":"2010-06-07","o":41.75,"h":42.47,"l":41.48,"c":41.9,"v":5720900},{"d":"2010-06-08","o":42.02,"h":42.62,"l":41.59,"c":42.25,"v":6440500},{"d":"2010-06-09","o":42.39,"h":42.94,"l":41.81,"c":41.97,"v":3887000},{"d":"2010-06-10","o":42.49,"h":43.2,"l":42.36,"c":43.19,"v":4107000},{"d":"2010-06-11","o":42.72,"h":44.36,"l":42.72,"c":44.22,"v":5072600},{"d":"2010-06-14","o":44.32,"h":44.98,"l":43.57,"c":43.67,"v":4747400},{"d":"2010-06-15","o":43.88,"h":44.46,"l":43.77,"c":44.39,"v":3132600},{"d":"2010-06-16","o":44,"h":44.95,"l":43.95,"c":44.7,"v":3006900},{"d":"2010-06-17","o":44.86,"h":45,"l":44.51,"c":44.97,"v":3128800},{"d":"2010-06-18","o":45.01,"h":45.3,"l":44.87,"c":45.07,"v":6436900},{"d":"2010-06-21","o":45.61,"h":46.21,"l":44.91,"c":45.12,"v":4048100},{"d":"2010-06-22","o":45.15,"h":45.46,"l":44.29,"c":44.37,"v":3624000},{"d":"2010-06-23","o":44.41,"h":45.2,"l":43.85,"c":44.71,"v":4913100},{"d":"2010-06-24","o":44.52,"h":44.75,"l":43.5,"c":43.54,"v":4295600},{"d":"2010-06-25","o":43.69,"h":44.45,"l":43.51,"c":43.98,"v":3421700},{"d":"2010-06-28","o":44.2,"h":45.72,"l":44.19,"c":45.33,"v":4765400},{"d":"2010-06-29","o":44.84,"h":44.92,"l":44.13,"c":44.51,"v":6408900},{"d":"2010-06-30","o":44.43,"h":45.22,"l":44.23,"c":44.5,"v":5082800},{"d":"2010-07-01","o":44.33,"h":44.78,"l":43.26,"c":44.09,"v":6245800},{"d":"2010-07-02","o":44.29,"h":44.42,"l":43.37,"c":43.7,"v":3370700},{"d":"2010-07-06","o":44.34,"h":45.35,"l":44.1,"c":45.11,"v":5759500},{"d":"2010-07-07","o":45.43,"h":46.91,"l":45.18,"c":46.88,"v":5949600},{"d":"2010-07-08","o":47.14,"h":47.21,"l":45.99,"c":46.39,"v":4222700},{"d":"2010-07-09","o":46.31,"h":46.82,"l":45.81,"c":46.01,"v":3528000},{"d":"2010-07-12","o":45.73,"h":45.95,"l":45.08,"c":45.32,"v":3608000},{"d":"2010-07-13","o":45.83,"h":45.97,"l":45.24,"c":45.6,"v":3408800},{"d":"2010-07-14","o":45.85,"h":45.94,"l":45.25,"c":45.78,"v":2765200},{"d":"2010-07-15","o":45.64,"h":45.88,"l":45.07,"c":45.55,"v":2334300},{"d":"2010-07-16","o":45.3,"h":45.43,"l":44.02,"c":44.19,"v":3613300},{"d":"2010-07-19","o":44.3,"h":44.36,"l":43.74,"c":44.13,"v":2042700},{"d":"2010-07-20","o":44.63,"h":46.75,"l":44.62,"c":46.58,"v":8159800},{"d":"2010-07-21","o":46.73,"h":46.75,"l":45.19,"c":45.62,"v":5728400},{"d":"2010-07-22","o":46.14,"h":46.5,"l":45.84,"c":46.39,"v":2892200},{"d":"2010-07-23","o":46.36,"h":46.77,"l":45.72,"c":46.77,"v":2764300},{"d":"2010-07-26","o":46.92,"h":46.92,"l":45.97,"c":46.3,"v":3661900},{"d":"2010-07-27","o":46.56,"h":46.61,"l":45.25,"c":45.61,"v":3350400},{"d":"2010-07-28","o":45.52,"h":46.16,"l":45.41,"c":45.71,"v":2388500},{"d":"2010-07-29","o":45.93,"h":46.28,"l":45.33,"c":45.53,"v":4301100},{"d":"2010-07-30","o":45.07,"h":46.41,"l":44.73,"c":46.24,"v":3465800},{"d":"2010-08-02","o":46.81,"h":47.09,"l":46.1,"c":46.69,"v":4463100},{"d":"2010-08-03","o":46.61,"h":46.81,"l":45.96,"c":46.46,"v":3007300},{"d":"2010-08-04","o":46.45,"h":47.04,"l":46.4,"c":46.94,"v":3800500},{"d":"2010-08-05","o":46.77,"h":47.06,"l":46.42,"c":46.96,"v":2516200},{"d":"2010-08-06","o":46.66,"h":47.42,"l":46.13,"c":46.75,"v":3159700},{"d":"2010-08-09","o":46.99,"h":47.27,"l":46.52,"c":46.75,"v":1816700},{"d":"2010-08-10","o":46.45,"h":46.92,"l":46.07,"c":46.67,"v":2431900},{"d":"2010-08-11","o":45.9,"h":45.91,"l":45.17,"c":45.22,"v":5093500},{"d":"2010-08-12","o":44.51,"h":46.11,"l":44.27,"c":45.89,"v":4635100},{"d":"2010-08-13","o":45.8,"h":46.06,"l":45.53,"c":45.76,"v":1789100},{"d":"2010-08-16","o":45.41,"h":46.06,"l":45.14,"c":46.04,"v":1730000},{"d":"2010-08-17","o":46.25,"h":47.46,"l":46,"c":47.41,"v":3669400},{"d":"2010-08-18","o":47.47,"h":48.33,"l":47.01,"c":48.02,"v":4249900},{"d":"2010-08-19","o":47.8,"h":47.98,"l":47.16,"c":47.49,"v":3815800},{"d":"2010-08-20","o":47.51,"h":47.76,"l":46.74,"c":47.43,"v":2632800},{"d":"2010-08-23","o":47.46,"h":47.72,"l":46.91,"c":46.94,"v":1972600},{"d":"2010-08-24","o":46.36,"h":46.76,"l":46.02,"c":46.22,"v":3480200},{"d":"2010-08-25","o":45.79,"h":47.26,"l":45.78,"c":47.16,"v":3050400},{"d":"2010-08-26","o":47.25,"h":47.86,"l":46.95,"c":47.1,"v":3057100},{"d":"2010-08-27","o":47.46,"h":47.67,"l":46.54,"c":47.36,"v":2376600},{"d":"2010-08-30","o":47.2,"h":47.34,"l":46.46,"c":46.46,"v":1876600},{"d":"2010-08-31","o":46.12,"h":47.04,"l":46.08,"c":46.86,"v":2600600},{"d":"2010-09-01","o":47.32,"h":47.6,"l":47.04,"c":47.25,"v":3516600},{"d":"2010-09-02","o":47.22,"h":47.85,"l":47.22,"c":47.84,"v":2298400},{"d":"2010-09-03","o":48.17,"h":48.35,"l":47.64,"c":48.22,"v":2833100},{"d":"2010-09-07","o":48.2,"h":48.52,"l":47.73,"c":48.37,"v":2557500},{"d":"2010-09-08","o":48.41,"h":49.62,"l":48.26,"c":49.36,"v":4380200},{"d":"2010-09-09","o":49.9,"h":49.95,"l":48.71,"c":49.09,"v":2177400},{"d":"2010-09-10","o":49.11,"h":49.28,"l":48.65,"c":49.07,"v":1902300},{"d":"2010-09-13","o":49.36,"h":49.55,"l":48.99,"c":49,"v":2643800},{"d":"2010-09-14","o":48.88,"h":49.22,"l":48.65,"c":48.73,"v":2959600},{"d":"2010-09-15","o":48.67,"h":49.18,"l":48.38,"c":48.88,"v":2461800},{"d":"2010-09-16","o":48.84,"h":49.05,"l":48.35,"c":48.36,"v":2167100},{"d":"2010-09-17","o":48.73,"h":49.29,"l":48.62,"c":49.27,"v":4652700},{"d":"2010-09-20","o":49.5,"h":50.18,"l":49.31,"c":50.07,"v":2898400},{"d":"2010-09-21","o":50.1,"h":51.02,"l":49.93,"c":50.48,"v":2990900},{"d":"2010-09-22","o":50.51,"h":50.88,"l":50.23,"c":50.5,"v":3362700},{"d":"2010-09-23","o":50.04,"h":50.85,"l":49.84,"c":50.58,"v":3174400},{"d":"2010-09-24","o":51.12,"h":51.76,"l":50.84,"c":51.69,"v":2466500},{"d":"2010-09-27","o":51.63,"h":52.09,"l":51.21,"c":51.82,"v":3329200},{"d":"2010-09-28","o":51.85,"h":52.22,"l":51.21,"c":52.11,"v":2479300},{"d":"2010-09-29","o":51.81,"h":52.2,"l":51.55,"c":51.79,"v":3816400},{"d":"2010-09-30","o":52.1,"h":52.32,"l":51.24,"c":51.26,"v":3634100},{"d":"2010-10-01","o":51.45,"h":51.73,"l":51.15,"c":51.62,"v":3002200},{"d":"2010-10-04","o":51.59,"h":51.84,"l":50.86,"c":51.06,"v":2930300},{"d":"2010-10-05","o":51.43,"h":52.34,"l":51.39,"c":51.88,"v":2522800},{"d":"2010-10-06","o":51.94,"h":52.05,"l":50.31,"c":50.75,"v":3685500},{"d":"2010-10-07","o":51.03,"h":51.63,"l":50.31,"c":50.41,"v":3782400},{"d":"2010-10-08","o":50.53,"h":50.56,"l":50.13,"c":50.37,"v":2161800},{"d":"2010-10-11","o":50.36,"h":50.46,"l":49.86,"c":50.01,"v":2055200},{"d":"2010-10-12","o":49.8,"h":50.85,"l":49.38,"c":50.62,"v":3888700},{"d":"2010-10-13","o":50.92,"h":51.17,"l":50.65,"c":50.76,"v":4293400},{"d":"2010-10-14","o":50.73,"h":51.57,"l":50.73,"c":51.38,"v":3536100},{"d":"2010-10-15","o":51.79,"h":51.87,"l":50.38,"c":50.81,"v":3338400},{"d":"2010-10-18","o":50.74,"h":50.87,"l":50.28,"c":50.49,"v":1889300},{"d":"2010-10-19","o":50.06,"h":50.35,"l":49.47,"c":49.79,"v":2137900},{"d":"2010-10-20","o":49.95,"h":50.84,"l":49.82,"c":50.45,"v":2106100},{"d":"2010-10-21","o":50.81,"h":50.81,"l":49.4,"c":50.02,"v":2899600},{"d":"2010-10-22","o":50.11,"h":50.35,"l":49.9,"c":50.22,"v":1896400},{"d":"2010-10-25","o":50.5,"h":51.03,"l":50.44,"c":50.81,"v":1895700},{"d":"2010-10-26","o":50.57,"h":50.98,"l":50.29,"c":50.84,"v":1928600},{"d":"2010-10-27","o":50.55,"h":50.83,"l":50.17,"c":50.7,"v":2658400},{"d":"2010-10-28","o":50.93,"h":51.91,"l":50.93,"c":51.74,"v":2616600},{"d":"2010-10-29","o":51.53,"h":51.88,"l":51.15,"c":51.61,"v":2203700},{"d":"2010-11-01","o":51.79,"h":51.85,"l":51.34,"c":51.79,"v":1803200},{"d":"2010-11-02","o":52.18,"h":52.25,"l":51.6,"c":51.88,"v":2147200},{"d":"2010-11-03","o":52.08,"h":52.18,"l":51.5,"c":52.13,"v":2327400},{"d":"2010-11-04","o":52.55,"h":52.61,"l":51.96,"c":52.41,"v":2944300},{"d":"2010-11-05","o":52.08,"h":52.49,"l":50,"c":51.92,"v":5325900},{"d":"2010-11-08","o":51.94,"h":52.42,"l":51.55,"c":52.37,"v":3017700},{"d":"2010-11-09","o":52.9,"h":53.08,"l":52.07,"c":52.19,"v":4204300},{"d":"2010-11-10","o":52.3,"h":53.52,"l":52.25,"c":53.11,"v":3343200},{"d":"2010-11-11","o":52.9,"h":53.22,"l":52.62,"c":53.14,"v":2576600},{"d":"2010-11-12","o":52.87,"h":53.01,"l":52.1,"c":52.36,"v":2153400},{"d":"2010-11-15","o":52.4,"h":52.49,"l":51.3,"c":51.46,"v":2541200},{"d":"2010-11-16","o":51.12,"h":51.18,"l":50.36,"c":50.54,"v":2302200},{"d":"2010-11-17","o":50.59,"h":51.21,"l":50.5,"c":51.04,"v":1985800},{"d":"2010-11-18","o":51.53,"h":51.86,"l":51.41,"c":51.59,"v":1894400},{"d":"2010-11-19","o":51.52,"h":52.16,"l":51.14,"c":51.94,"v":3328000},{"d":"2010-11-22","o":51.72,"h":51.94,"l":51.11,"c":51.83,"v":3490100},{"d":"2010-11-23","o":51.13,"h":51.56,"l":50.77,"c":51.15,"v":3091100},{"d":"2010-11-24","o":51.38,"h":52.13,"l":51.16,"c":52.04,"v":1957300},{"d":"2010-11-26","o":51.6,"h":52.1,"l":51.51,"c":51.77,"v":582700},{"d":"2010-11-29","o":51.52,"h":51.54,"l":50.5,"c":50.82,"v":2482400},{"d":"2010-11-30","o":50.35,"h":51,"l":50.15,"c":50.57,"v":2829100},{"d":"2010-12-01","o":51.49,"h":51.49,"l":51.01,"c":51.03,"v":2814400},{"d":"2010-12-02","o":51.5,"h":52.13,"l":51.25,"c":51.81,"v":2359000},{"d":"2010-12-03","o":51.72,"h":52.48,"l":51.38,"c":51.58,"v":1976500},{"d":"2010-12-06","o":51.56,"h":51.85,"l":51.21,"c":51.77,"v":1891800},{"d":"2010-12-07","o":52.25,"h":52.37,"l":51.64,"c":51.76,"v":2738700},{"d":"2010-12-08","o":51.7,"h":51.99,"l":50.8,"c":51.07,"v":2338800},{"d":"2010-12-09","o":51.35,"h":51.35,"l":50.37,"c":50.85,"v":2269900},{"d":"2010-12-10","o":51,"h":51,"l":50.41,"c":50.46,"v":2204700},{"d":"2010-12-13","o":50.64,"h":50.83,"l":50.01,"c":50.01,"v":3082900},{"d":"2010-12-14","o":50.16,"h":50.77,"l":50.11,"c":50.44,"v":2537800},{"d":"2010-12-15","o":50.39,"h":50.55,"l":50.05,"c":50.13,"v":2225400},{"d":"2010-12-16","o":50.11,"h":50.18,"l":48.83,"c":49.99,"v":4905700},{"d":"2010-12-17","o":49.94,"h":49.94,"l":49.51,"c":49.61,"v":3097600},{"d":"2010-12-20","o":49.77,"h":51.18,"l":49.75,"c":51.05,"v":3022100},{"d":"2010-12-21","o":51.11,"h":51.26,"l":50.59,"c":50.72,"v":2624700},{"d":"2010-12-22","o":50.83,"h":51,"l":50.62,"c":50.79,"v":1408800},{"d":"2010-12-23","o":50.63,"h":50.79,"l":50.4,"c":50.53,"v":1063500},{"d":"2010-12-27","o":50.73,"h":50.9,"l":50.42,"c":50.84,"v":912400},{"d":"2010-12-28","o":50.87,"h":51.05,"l":50.67,"c":50.93,"v":1088400},{"d":"2010-12-29","o":50.99,"h":51.28,"l":50.61,"c":51.18,"v":1407600},{"d":"2010-12-30","o":51.08,"h":51.54,"l":51.04,"c":51.47,"v":1227100},{"d":"2010-12-31","o":51.48,"h":51.73,"l":51.25,"c":51.64,"v":1510900},{"d":"2011-01-03","o":51.91,"h":52.15,"l":51.46,"c":51.63,"v":2413800},{"d":"2011-01-04","o":51.63,"h":52.19,"l":51.35,"c":51.47,"v":2932100},{"d":"2011-01-05","o":51.22,"h":51.4,"l":50.74,"c":50.76,"v":3414100},{"d":"2011-01-06","o":50.79,"h":51.18,"l":50.48,"c":50.62,"v":2880000},{"d":"2011-01-07","o":50.96,"h":51.09,"l":50.42,"c":50.5,"v":3571200},{"d":"2011-01-10","o":50.26,"h":50.68,"l":50.07,"c":50.41,"v":2706300},{"d":"2011-01-11","o":50.55,"h":50.8,"l":50.22,"c":50.47,"v":3395900},{"d":"2011-01-12","o":50.67,"h":50.84,"l":50.52,"c":50.7,"v":2359300},{"d":"2011-01-13","o":50.87,"h":51.56,"l":50.62,"c":50.75,"v":2899700},{"d":"2011-01-14","o":50.58,"h":50.83,"l":49.77,"c":49.85,"v":2748800},{"d":"2011-01-18","o":49.92,"h":50.22,"l":49.33,"c":49.49,"v":3676400},{"d":"2011-01-19","o":49.2,"h":49.37,"l":48.78,"c":49.18,"v":3377000},{"d":"2011-01-20","o":49.05,"h":50.53,"l":48.94,"c":50.32,"v":3968100},{"d":"2011-01-21","o":50.64,"h":50.97,"l":50.38,"c":50.52,"v":2847200},{"d":"2011-01-24","o":50.47,"h":51.01,"l":50.34,"c":51.01,"v":2027900},{"d":"2011-01-25","o":50.86,"h":51.84,"l":50.26,"c":51.37,"v":5074300},{"d":"2011-01-26","o":51.78,"h":52.24,"l":51.4,"c":51.94,"v":3728500},{"d":"2011-01-27","o":52.05,"h":52.16,"l":51.56,"c":52,"v":2179900},{"d":"2011-01-28","o":51.96,"h":52.48,"l":51.17,"c":51.32,"v":2253000},{"d":"2011-01-31","o":51.27,"h":51.54,"l":50.73,"c":50.86,"v":2014700},{"d":"2011-02-01","o":51.08,"h":51.9,"l":51.05,"c":51.78,"v":1976100},{"d":"2011-02-02","o":51.61,"h":52.11,"l":51.61,"c":51.91,"v":1849000},{"d":"2011-02-03","o":51.76,"h":52.78,"l":51.61,"c":52.68,"v":2182300},{"d":"2011-02-04","o":52.74,"h":53.8,"l":52.71,"c":53.59,"v":3106600},{"d":"2011-02-07","o":53.96,"h":54.19,"l":53.53,"c":53.66,"v":2418200},{"d":"2011-02-08","o":53.66,"h":54.3,"l":53.66,"c":54.28,"v":1968000},{"d":"2011-02-09","o":54.3,"h":54.74,"l":54.14,"c":54.59,"v":1985500},{"d":"2011-02-10","o":54.43,"h":55.08,"l":54.26,"c":55,"v":1950800},{"d":"2011-02-11","o":54.9,"h":56.75,"l":54.78,"c":56.73,"v":3888100},{"d":"2011-02-14","o":56.63,"h":56.84,"l":55.87,"c":56.01,"v":2917700},{"d":"2011-02-15","o":55.93,"h":56.21,"l":55.5,"c":55.81,"v":2203700},{"d":"2011-02-16","o":56.06,"h":56.48,"l":55.43,"c":55.62,"v":2106500},{"d":"2011-02-17","o":55.58,"h":55.78,"l":54.44,"c":54.65,"v":2899200},{"d":"2011-02-18","o":54.76,"h":54.91,"l":53.51,"c":54.26,"v":4283400},{"d":"2011-02-22","o":53.81,"h":54.59,"l":52.75,"c":52.98,"v":3503800},{"d":"2011-02-23","o":53,"h":53.76,"l":51.32,"c":51.85,"v":5550700},{"d":"2011-02-24","o":52,"h":52.94,"l":51.85,"c":52.85,"v":3610400},{"d":"2011-02-25","o":52.99,"h":53.8,"l":52.63,"c":53.76,"v":3290800},{"d":"2011-02-28","o":53.86,"h":54,"l":53.41,"c":53.96,"v":3104100},{"d":"2011-03-01","o":53.99,"h":54.12,"l":52.7,"c":52.72,"v":3086800},{"d":"2011-03-02","o":52.71,"h":53.12,"l":51.82,"c":52.28,"v":2786600},{"d":"2011-03-03","o":52.68,"h":53.45,"l":52.66,"c":53.33,"v":2273400},{"d":"2011-03-04","o":53.26,"h":53.33,"l":52.65,"c":53.07,"v":1639800},{"d":"2011-03-07","o":53.11,"h":53.72,"l":53.06,"c":53.08,"v":3380100},{"d":"2011-03-08","o":52.22,"h":52.56,"l":50.88,"c":52.12,"v":5050900},{"d":"2011-03-09","o":52.11,"h":52.39,"l":51.67,"c":52.19,"v":2198300},{"d":"2011-03-10","o":51.58,"h":51.58,"l":50.57,"c":50.78,"v":3666600},{"d":"2011-03-11","o":50.45,"h":50.9,"l":50.4,"c":50.81,"v":5496900},{"d":"2011-03-14","o":50.42,"h":50.51,"l":49.57,"c":50.22,"v":2740700},{"d":"2011-03-15","o":49.2,"h":50.18,"l":49,"c":50.02,"v":3447400},{"d":"2011-03-16","o":50.04,"h":51.22,"l":50.04,"c":50.44,"v":4510500},{"d":"2011-03-17","o":51.02,"h":51.24,"l":50.52,"c":51.04,"v":2063300},{"d":"2011-03-18","o":51.74,"h":51.81,"l":50.37,"c":50.62,"v":2442400},{"d":"2011-03-21","o":46.65,"h":47.41,"l":45.85,"c":46.61,"v":21980500},{"d":"2011-03-22","o":47.04,"h":48.76,"l":46.97,"c":48.72,"v":9738800},{"d":"2011-03-23","o":48.6,"h":49.88,"l":48.43,"c":49.47,"v":6399400},{"d":"2011-03-24","o":49.95,"h":50.71,"l":48.98,"c":49.07,"v":7268200},{"d":"2011-03-25","o":48.97,"h":49.73,"l":48.87,"c":49.64,"v":4237400},{"d":"2011-03-28","o":50.37,"h":50.47,"l":49.64,"c":50,"v":2932600},{"d":"2011-03-29","o":49.86,"h":50.59,"l":49.46,"c":50.51,"v":3448100},{"d":"2011-03-30","o":50.72,"h":51.79,"l":50.71,"c":51.74,"v":4399100},{"d":"2011-03-31","o":51.62,"h":52,"l":51.29,"c":51.82,"v":3045700},{"d":"2011-04-01","o":51.98,"h":52.75,"l":51.95,"c":52.33,"v":2601400},{"d":"2011-04-04","o":52.41,"h":52.53,"l":51.9,"c":51.97,"v":2509600},{"d":"2011-04-05","o":51.78,"h":51.83,"l":50.62,"c":50.74,"v":4821600},{"d":"2011-04-06","o":50.82,"h":51.1,"l":50.55,"c":50.9,"v":2860900},{"d":"2011-04-07","o":50.8,"h":50.99,"l":50.38,"c":50.77,"v":3423600},{"d":"2011-04-08","o":50.97,"h":51.05,"l":50.11,"c":50.28,"v":2134200},{"d":"2011-04-11","o":50.35,"h":50.72,"l":50.03,"c":50.13,"v":2881000},{"d":"2011-04-12","o":50.06,"h":50.16,"l":49.56,"c":49.63,"v":3954200},{"d":"2011-04-13","o":49.74,"h":50.47,"l":49.62,"c":50.36,"v":4384100},{"d":"2011-04-14","o":50.22,"h":50.25,"l":49.56,"c":50.18,"v":3696100},{"d":"2011-04-15","o":50.27,"h":50.8,"l":50.08,"c":50.58,"v":3689400},{"d":"2011-04-18","o":50.04,"h":50.06,"l":49.41,"c":49.56,"v":3122600},{"d":"2011-04-19","o":49.62,"h":49.91,"l":49.08,"c":49.52,"v":3508900},{"d":"2011-04-20","o":50,"h":51.15,"l":49.99,"c":51.05,"v":2958700},{"d":"2011-04-21","o":51.36,"h":51.56,"l":51.17,"c":51.31,"v":2445600},{"d":"2011-04-25","o":51.03,"h":51.35,"l":50.98,"c":51.05,"v":1879000},{"d":"2011-04-26","o":51.09,"h":51.82,"l":50.76,"c":51.79,"v":2400000},{"d":"2011-04-27","o":51.95,"h":52.94,"l":51.8,"c":52.87,"v":2973900},{"d":"2011-04-28","o":52.72,"h":53.14,"l":52.31,"c":52.38,"v":2962200},{"d":"2011-04-29","o":52.28,"h":52.66,"l":51.98,"c":52.31,"v":2866600},{"d":"2011-05-02","o":52.51,"h":52.54,"l":51.38,"c":51.54,"v":2171200},{"d":"2011-05-03","o":52.28,"h":53.28,"l":52.15,"c":52.52,"v":4128600},{"d":"2011-05-04","o":52.49,"h":52.81,"l":51.38,"c":51.74,"v":3161600},{"d":"2011-05-05","o":51.45,"h":53.44,"l":51.23,"c":52.96,"v":4164400},{"d":"2011-05-06","o":53.31,"h":53.74,"l":52.12,"c":52.41,"v":2427900},{"d":"2011-05-09","o":52.4,"h":53.43,"l":52.4,"c":53.07,"v":1653000},{"d":"2011-05-10","o":53.13,"h":53.75,"l":52.9,"c":53.69,"v":3709800},{"d":"2011-05-11","o":53.59,"h":53.94,"l":53.08,"c":53.52,"v":2286700},{"d":"2011-05-12","o":53.38,"h":53.51,"l":53.08,"c":53.31,"v":2235200},{"d":"2011-05-13","o":53.18,"h":53.4,"l":52.5,"c":52.94,"v":1632700},{"d":"2011-05-16","o":52.77,"h":52.99,"l":52.43,"c":52.5,"v":1925500},{"d":"2011-05-17","o":52.45,"h":52.5,"l":51.86,"c":52.2,"v":2666800},{"d":"2011-05-18","o":52.32,"h":52.41,"l":52.03,"c":52.16,"v":3110700},{"d":"2011-05-19","o":52.36,"h":52.57,"l":51.89,"c":52.08,"v":2305900},{"d":"2011-05-20","o":52.32,"h":54,"l":51.9,"c":53.64,"v":5601800},{"d":"2011-05-23","o":53.17,"h":53.56,"l":52.69,"c":53.15,"v":2511000},{"d":"2011-05-24","o":53.19,"h":54.65,"l":53.19,"c":54.14,"v":5817800},{"d":"2011-05-25","o":53.93,"h":54.82,"l":53.53,"c":54.3,"v":4077700},{"d":"2011-05-26","o":54.17,"h":55.26,"l":54.01,"c":55.22,"v":2701400},{"d":"2011-05-27","o":55.32,"h":55.38,"l":54.65,"c":54.91,"v":2645900},{"d":"2011-05-31","o":55.5,"h":55.51,"l":54.65,"c":55.48,"v":3066900},{"d":"2011-06-01","o":55.46,"h":55.52,"l":54.09,"c":54.13,"v":2353000},{"d":"2011-06-02","o":54.25,"h":54.82,"l":54.13,"c":54.38,"v":2195100},{"d":"2011-06-03","o":50.45,"h":52.67,"l":50.25,"c":51.21,"v":12627100},{"d":"2011-06-06","o":51.59,"h":52.52,"l":51.44,"c":51.77,"v":5452200},{"d":"2011-06-07","o":51.83,"h":52.09,"l":51.27,"c":51.29,"v":2439600},{"d":"2011-06-08","o":51.18,"h":51.48,"l":50.11,"c":50.15,"v":6635800},{"d":"2011-06-09","o":50.33,"h":50.48,"l":49.19,"c":49.85,"v":8241100},{"d":"2011-06-10","o":49.87,"h":50.52,"l":49.87,"c":50,"v":4770900},{"d":"2011-06-13","o":49.99,"h":50.78,"l":49.9,"c":50.09,"v":3858300},{"d":"2011-06-14","o":50.51,"h":50.91,"l":50.45,"c":50.71,"v":3277100},{"d":"2011-06-15","o":50.28,"h":51.24,"l":50.26,"c":50.72,"v":3748600},{"d":"2011-06-16","o":50.73,"h":50.74,"l":49.97,"c":50.12,"v":4308000},{"d":"2011-06-17","o":50.47,"h":50.67,"l":50.17,"c":50.2,"v":2895300},{"d":"2011-06-20","o":50,"h":50.95,"l":49.89,"c":50.68,"v":1814400},{"d":"2011-06-21","o":50.91,"h":51.9,"l":50.81,"c":51.78,"v":2199300},{"d":"2011-06-22","o":51.48,"h":52.17,"l":51.48,"c":51.94,"v":2669200},{"d":"2011-06-23","o":51.42,"h":52.58,"l":51.25,"c":52.49,"v":3016500},{"d":"2011-06-24","o":52.42,"h":52.52,"l":51.59,"c":51.75,"v":2063300},{"d":"2011-06-27","o":51.57,"h":52.08,"l":51,"c":51.86,"v":2396900},{"d":"2011-06-28","o":51.92,"h":52.22,"l":51.9,"c":52,"v":2695500},{"d":"2011-06-29","o":52.24,"h":52.61,"l":52.12,"c":52.27,"v":2681800},{"d":"2011-06-30","o":52.54,"h":52.62,"l":52.11,"c":52.33,"v":2460000},{"d":"2011-07-01","o":52.6,"h":54.36,"l":52.33,"c":54.28,"v":4498100},{"d":"2011-07-05","o":54.16,"h":54.39,"l":53.53,"c":53.59,"v":2475800},{"d":"2011-07-06","o":53.4,"h":54.38,"l":53.03,"c":53.74,"v":2441400},{"d":"2011-07-07","o":54.11,"h":54.38,"l":53.55,"c":53.68,"v":2150700},{"d":"2011-07-08","o":53.19,"h":53.5,"l":52.89,"c":53.48,"v":1360500},{"d":"2011-07-11","o":53.02,"h":53.27,"l":52.89,"c":53.06,"v":1881600},{"d":"2011-07-12","o":52.91,"h":53.42,"l":52.72,"c":52.91,"v":1547800},{"d":"2011-07-13","o":53.22,"h":53.69,"l":52.99,"c":53.12,"v":1331100},{"d":"2011-07-14","o":53.15,"h":53.39,"l":52,"c":52.32,"v":1737900},{"d":"2011-07-15","o":52.53,"h":53.28,"l":52.39,"c":53.23,"v":2263500},{"d":"2011-07-18","o":52.87,"h":53.29,"l":51.97,"c":52.22,"v":1660700},{"d":"2011-07-19","o":52.47,"h":53.18,"l":52.41,"c":52.91,"v":1620200},{"d":"2011-07-20","o":53.06,"h":53.11,"l":52.13,"c":52.52,"v":1466700},{"d":"2011-07-21","o":52.81,"h":53.27,"l":52.5,"c":53.07,"v":2360200},{"d":"2011-07-22","o":52.96,"h":53.32,"l":52.79,"c":53.32,"v":1429000},{"d":"2011-07-25","o":52.93,"h":53.04,"l":52.54,"c":52.75,"v":1402400},{"d":"2011-07-26","o":52.67,"h":53,"l":52.5,"c":52.74,"v":1733800},{"d":"2011-07-27","o":52.54,"h":52.55,"l":51.21,"c":51.22,"v":3003400},{"d":"2011-07-28","o":51.25,"h":53.62,"l":51.1,"c":52.6,"v":3668500},{"d":"2011-07-29","o":51.98,"h":52.76,"l":51.58,"c":52.53,"v":2711500},{"d":"2011-08-01","o":52.92,"h":53.09,"l":51.74,"c":52.5,"v":2574800},{"d":"2011-08-02","o":52.29,"h":52.74,"l":50.41,"c":50.5,"v":4232800},{"d":"2011-08-03","o":51,"h":53.78,"l":50.52,"c":53.67,"v":5906000},{"d":"2011-08-04","o":52.72,"h":53.27,"l":50.83,"c":51.01,"v":5696900},{"d":"2011-08-05","o":51.5,"h":51.57,"l":49.16,"c":49.98,"v":7246900},{"d":"2011-08-08","o":49,"h":49.15,"l":46.34,"c":46.35,"v":6544800},{"d":"2011-08-09","o":46.99,"h":49.26,"l":46.04,"c":49.2,"v":6201900},{"d":"2011-08-10","o":48.39,"h":49.06,"l":47.27,"c":47.37,"v":5694200},{"d":"2011-08-11","o":46.95,"h":50,"l":46.95,"c":49.35,"v":4036000},{"d":"2011-08-12","o":49.62,"h":50.44,"l":49.49,"c":50.2,"v":2701000},{"d":"2011-08-15","o":50.48,"h":51.78,"l":50.48,"c":51.48,"v":2689700},{"d":"2011-08-16","o":51.07,"h":51.34,"l":50.42,"c":51.03,"v":2174300},{"d":"2011-08-17","o":51.18,"h":51.78,"l":50.5,"c":50.85,"v":2109300},{"d":"2011-08-18","o":49.82,"h":50.15,"l":47.99,"c":48.35,"v":4046000},{"d":"2011-08-19","o":48,"h":49.53,"l":47.94,"c":48.83,"v":4325700},{"d":"2011-08-22","o":49.95,"h":50.06,"l":48.53,"c":48.91,"v":3186200},{"d":"2011-08-23","o":49.14,"h":50.81,"l":48.97,"c":50.76,"v":3337300},{"d":"2011-08-24","o":50.59,"h":51.63,"l":50.5,"c":51.5,"v":2866300},{"d":"2011-08-25","o":51.68,"h":51.77,"l":50.35,"c":50.51,"v":3665800},{"d":"2011-08-26","o":50.31,"h":51.95,"l":48.75,"c":51.86,"v":3752800},{"d":"2011-08-29","o":52.24,"h":52.88,"l":51.86,"c":52.24,"v":3028100},{"d":"2011-08-30","o":52.16,"h":53.39,"l":52.01,"c":53.2,"v":2764500},{"d":"2011-08-31","o":53.71,"h":54.89,"l":53.33,"c":53.86,"v":6200500},{"d":"2011-09-01","o":54.06,"h":54.99,"l":53.98,"c":54.26,"v":3957300},{"d":"2011-09-02","o":53.15,"h":53.78,"l":52.72,"c":53.14,"v":2729200},{"d":"2011-09-06","o":52.43,"h":53.19,"l":51.46,"c":53.05,"v":2513800},{"d":"2011-09-07","o":53.75,"h":53.97,"l":53.24,"c":53.5,"v":2714200},{"d":"2011-09-08","o":53.22,"h":53.77,"l":53.21,"c":53.41,"v":3773300},{"d":"2011-09-09","o":52.89,"h":53.13,"l":52.17,"c":52.38,"v":4011300},{"d":"2011-09-12","o":51.76,"h":52.32,"l":51.45,"c":52.3,"v":4007200},{"d":"2011-09-13","o":52.41,"h":52.99,"l":51.95,"c":52.9,"v":3053100},{"d":"2011-09-14","o":53.2,"h":54.75,"l":52.54,"c":54.16,"v":3700700},{"d":"2011-09-15","o":54.52,"h":54.92,"l":54.04,"c":54.86,"v":3334900},{"d":"2011-09-16","o":54.91,"h":55,"l":54.1,"c":54.9,"v":3759100},{"d":"2011-09-19","o":53.98,"h":55.41,"l":53.91,"c":55.21,"v":2584200},{"d":"2011-09-20","o":55.51,"h":56.21,"l":54.97,"c":55.15,"v":3213600},{"d":"2011-09-21","o":55.43,"h":55.86,"l":54.04,"c":54.1,"v":3848800},{"d":"2011-09-22","o":52.64,"h":53.21,"l":51.47,"c":52.3,"v":6830300},{"d":"2011-09-23","o":51.91,"h":53.05,"l":51.82,"c":52.29,"v":3679500},{"d":"2011-09-26","o":52.78,"h":53.6,"l":52.28,"c":53.5,"v":4522500},{"d":"2011-09-27","o":54.1,"h":55.56,"l":53.81,"c":54.58,"v":3825500},{"d":"2011-09-28","o":54.65,"h":54.68,"l":53.83,"c":53.96,"v":3249800},{"d":"2011-09-29","o":54.79,"h":54.88,"l":52.51,"c":53.59,"v":3179000},{"d":"2011-09-30","o":53.06,"h":54.15,"l":53.05,"c":53.8,"v":5541100},{"d":"2011-10-03","o":53.75,"h":54.68,"l":52.82,"c":52.86,"v":6671000},{"d":"2011-10-04","o":52.12,"h":54.06,"l":51.05,"c":54.01,"v":5500000},{"d":"2011-10-05","o":53.64,"h":55.46,"l":53.45,"c":55.06,"v":4987900},{"d":"2011-10-06","o":55.04,"h":55.79,"l":54.79,"c":55.59,"v":3890000},{"d":"2011-10-07","o":55.61,"h":56.27,"l":54.85,"c":54.93,"v":4396600},{"d":"2011-10-10","o":55.81,"h":56.06,"l":55.38,"c":55.92,"v":2469000},{"d":"2011-10-11","o":55.54,"h":55.71,"l":55.11,"c":55.27,"v":2714400},{"d":"2011-10-12","o":55.81,"h":56.33,"l":55.26,"c":55.43,"v":2690300},{"d":"2011-10-13","o":55.25,"h":55.33,"l":54.64,"c":55.15,"v":3015900},{"d":"2011-10-14","o":55.65,"h":56.17,"l":55.45,"c":55.83,"v":2254700},{"d":"2011-10-17","o":55.43,"h":55.81,"l":54.87,"c":55.07,"v":2013000},{"d":"2011-10-18","o":55.03,"h":56.02,"l":54.14,"c":55.67,"v":2028900},{"d":"2011-10-19","o":55.57,"h":55.94,"l":54.58,"c":54.99,"v":3171600},{"d":"2011-10-20","o":54.82,"h":55.77,"l":54.72,"c":55.05,"v":2387800},{"d":"2011-10-21","o":55.44,"h":56.38,"l":54.81,"c":56.34,"v":2846200},{"d":"2011-10-24","o":56.41,"h":57.28,"l":56.33,"c":57.24,"v":2666200},{"d":"2011-10-25","o":56.71,"h":56.93,"l":55.87,"c":55.95,"v":2602100},{"d":"2011-10-26","o":56.26,"h":56.3,"l":54.86,"c":55.63,"v":3570000},{"d":"2011-10-27","o":57.09,"h":57.25,"l":55.51,"c":56.79,"v":2889400},{"d":"2011-10-28","o":56.63,"h":56.82,"l":56.06,"c":56.32,"v":2094100},{"d":"2011-10-31","o":55.84,"h":56.15,"l":55.05,"c":55.1,"v":2848000},{"d":"2011-11-01","o":53.49,"h":58,"l":53.02,"c":56.92,"v":6614600},{"d":"2011-11-02","o":57.23,"h":57.53,"l":55.52,"c":56.7,"v":3805100},{"d":"2011-11-03","o":57.4,"h":58,"l":56.3,"c":57.42,"v":4083900},{"d":"2011-11-04","o":57.26,"h":57.96,"l":56.81,"c":57.92,"v":2449100},{"d":"2011-11-07","o":57.95,"h":58.43,"l":57.07,"c":58.33,"v":2877200},{"d":"2011-11-08","o":58.55,"h":58.58,"l":57.55,"c":58.36,"v":2225300},{"d":"2011-11-09","o":57.27,"h":58.33,"l":57.04,"c":57.18,"v":2996800},{"d":"2011-11-10","o":57.75,"h":57.8,"l":56.27,"c":56.63,"v":2799100},{"d":"2011-11-11","o":57.35,"h":58.42,"l":57.13,"c":58.18,"v":2019500},{"d":"2011-11-14","o":57.91,"h":58.27,"l":57.23,"c":57.36,"v":1461600},{"d":"2011-11-15","o":57.1,"h":58.6,"l":57.01,"c":58.41,"v":2409400},{"d":"2011-11-16","o":57.84,"h":58.13,"l":57.03,"c":57.17,"v":1986900},{"d":"2011-11-17","o":57.66,"h":57.93,"l":56.69,"c":56.93,"v":2625600},{"d":"2011-11-18","o":57.18,"h":57.25,"l":56.62,"c":56.76,"v":2906400},{"d":"2011-11-21","o":56.23,"h":56.49,"l":55.53,"c":55.9,"v":1887900},{"d":"2011-11-22","o":55.84,"h":56.58,"l":55.55,"c":56,"v":2700600},{"d":"2011-11-23","o":55.58,"h":55.84,"l":55.03,"c":55.42,"v":2335200},{"d":"2011-11-25","o":55.2,"h":56.22,"l":55.2,"c":55.72,"v":1536400},{"d":"2011-11-28","o":56.9,"h":57.12,"l":56.23,"c":56.55,"v":3212600},{"d":"2011-11-29","o":56.75,"h":57.96,"l":56.63,"c":57.74,"v":3044400},{"d":"2011-11-30","o":58.9,"h":59.61,"l":58.29,"c":59,"v":5434300},{"d":"2011-12-01","o":58.78,"h":59.42,"l":58.38,"c":58.6,"v":2450500},{"d":"2011-12-02","o":59.08,"h":59.37,"l":58.76,"c":59.08,"v":2771700},{"d":"2011-12-05","o":59.36,"h":59.68,"l":58.95,"c":59.13,"v":3416800},{"d":"2011-12-06","o":59.05,"h":59.49,"l":58.82,"c":59.24,"v":1937800},{"d":"2011-12-07","o":59,"h":59.57,"l":58.46,"c":59.3,"v":1801600},{"d":"2011-12-08","o":58.67,"h":58.89,"l":57.75,"c":57.82,"v":3152100},{"d":"2011-12-09","o":58.05,"h":58.68,"l":57.97,"c":58.59,"v":2231000},{"d":"2011-12-12","o":58.35,"h":58.39,"l":57.67,"c":58.15,"v":1981500},{"d":"2011-12-13","o":58.41,"h":59.05,"l":57.93,"c":58.13,"v":2596400},{"d":"2011-12-14","o":58.12,"h":58.47,"l":57.72,"c":57.99,"v":2160600},{"d":"2011-12-15","o":58.22,"h":58.92,"l":57.91,"c":58.8,"v":3381500},{"d":"2011-12-16","o":59.2,"h":59.41,"l":58.07,"c":59.14,"v":8009000},{"d":"2011-12-19","o":59.44,"h":59.66,"l":56.99,"c":57.18,"v":4567800},{"d":"2011-12-20","o":58.31,"h":59.98,"l":58.24,"c":59.8,"v":3892600},{"d":"2011-12-21","o":59.48,"h":60,"l":59.27,"c":59.39,"v":2997100},{"d":"2011-12-22","o":59.49,"h":60.3,"l":59.49,"c":59.99,"v":3129000},{"d":"2011-12-23","o":60.08,"h":60.44,"l":59.83,"c":60.44,"v":1334600},{"d":"2011-12-27","o":60.25,"h":60.82,"l":60.1,"c":60.7,"v":1393200},{"d":"2011-12-28","o":60.52,"h":60.67,"l":59.69,"c":60.07,"v":1581800},{"d":"2011-12-29","o":60.18,"h":60.72,"l":60.16,"c":60.59,"v":1476000},{"d":"2011-12-30","o":60.86,"h":60.91,"l":59.93,"c":60.01,"v":4859400},{"d":"2012-01-03","o":60.45,"h":60.64,"l":57.98,"c":58.81,"v":7842100},{"d":"2012-01-04","o":58.32,"h":59.83,"l":58.06,"c":59.66,"v":5177900},{"d":"2012-01-05","o":59.5,"h":60.48,"l":58.53,"c":60.35,"v":4773200},{"d":"2012-01-06","o":60.35,"h":60.93,"l":59.98,"c":60.25,"v":6464100},{"d":"2012-01-09","o":60.59,"h":60.59,"l":60.01,"c":60.42,"v":2552800},{"d":"2012-01-10","o":60.66,"h":61.52,"l":60.47,"c":61.31,"v":3292600},{"d":"2012-01-11","o":61.43,"h":62.28,"l":61.36,"c":62.25,"v":2905700},{"d":"2012-01-12","o":62.4,"h":62.51,"l":61.21,"c":62.45,"v":3272900},{"d":"2012-01-13","o":62.23,"h":62.42,"l":61.62,"c":62.32,"v":2840600},{"d":"2012-01-17","o":62.88,"h":62.97,"l":61.68,"c":61.83,"v":3123600},{"d":"2012-01-18","o":61.83,"h":62.48,"l":61.69,"c":62.42,"v":2369500},{"d":"2012-01-19","o":62.57,"h":62.66,"l":61.94,"c":62.2,"v":2265800},{"d":"2012-01-20","o":62.21,"h":62.4,"l":61.24,"c":61.51,"v":3636600},{"d":"2012-01-23","o":61.71,"h":62.09,"l":61.28,"c":61.81,"v":2396200},{"d":"2012-01-24","o":61.57,"h":62.51,"l":61.4,"c":62.47,"v":2158600},{"d":"2012-01-25","o":62.47,"h":63.39,"l":62.26,"c":62.97,"v":2358000},{"d":"2012-01-26","o":63.01,"h":63.08,"l":61.79,"c":62.15,"v":2855100},{"d":"2012-01-27","o":62.08,"h":63.22,"l":61.82,"c":63.01,"v":2792700},{"d":"2012-01-30","o":62.52,"h":62.88,"l":62.25,"c":62.86,"v":1844000},{"d":"2012-01-31","o":63,"h":63.63,"l":62.8,"c":63.51,"v":3063700},{"d":"2012-02-01","o":63.71,"h":63.84,"l":63.17,"c":63.35,"v":3533400},{"d":"2012-02-02","o":63.46,"h":63.67,"l":63,"c":63.23,"v":2507000},{"d":"2012-02-03","o":63.57,"h":63.77,"l":63.18,"c":63.37,"v":3486500},{"d":"2012-02-06","o":63.08,"h":63.36,"l":63.02,"c":63.13,"v":2618000},{"d":"2012-02-07","o":63.19,"h":63.48,"l":62.86,"c":63.37,"v":2046700},{"d":"2012-02-08","o":63.4,"h":63.85,"l":63,"c":63.85,"v":1759300},{"d":"2012-02-09","o":63.91,"h":64.02,"l":63.14,"c":63.79,"v":2247800},{"d":"2012-02-10","o":63.38,"h":63.82,"l":63.17,"c":63.29,"v":2213800},{"d":"2012-02-13","o":63.52,"h":64.38,"l":63.46,"c":64.01,"v":2553100},{"d":"2012-02-14","o":63.95,"h":64.52,"l":63.54,"c":64.38,"v":2461700},{"d":"2012-02-15","o":64.45,"h":64.55,"l":63.2,"c":63.55,"v":3502700},{"d":"2012-02-16","o":62.99,"h":63.15,"l":61.75,"c":62.56,"v":5265100},{"d":"2012-02-17","o":62.85,"h":63,"l":62.5,"c":62.5,"v":3133900},{"d":"2012-02-21","o":62.66,"h":63.47,"l":62.59,"c":62.99,"v":3767100},{"d":"2012-02-22","o":63.11,"h":63.52,"l":62.73,"c":63.26,"v":3223100},{"d":"2012-02-23","o":63.07,"h":63.91,"l":62.48,"c":63.91,"v":3791600},{"d":"2012-02-24","o":64.02,"h":64.39,"l":63.73,"c":64.16,"v":2774400},{"d":"2012-02-27","o":62.65,"h":63.39,"l":62.65,"c":63.1,"v":3380400},{"d":"2012-02-28","o":63.37,"h":63.37,"l":61.77,"c":62.27,"v":3949100},{"d":"2012-02-29","o":62.65,"h":62.69,"l":62.03,"c":62.58,"v":3053800},{"d":"2012-03-01","o":62.61,"h":63.11,"l":62.46,"c":63.04,"v":2804400},{"d":"2012-03-02","o":63.04,"h":63.07,"l":62.51,"c":62.59,"v":2089500},{"d":"2012-03-05","o":62.46,"h":63.07,"l":62.37,"c":62.89,"v":2016800},{"d":"2012-03-06","o":62.28,"h":62.48,"l":61.96,"c":62.18,"v":2589100},{"d":"2012-03-07","o":62.12,"h":62.42,"l":61.9,"c":62.18,"v":2139900},{"d":"2012-03-08","o":62.46,"h":63.23,"l":62.33,"c":62.44,"v":3171500},{"d":"2012-03-09","o":62.43,"h":62.57,"l":62,"c":62.22,"v":3630400},{"d":"2012-03-12","o":62.26,"h":62.44,"l":61.84,"c":62,"v":3152600},{"d":"2012-03-13","o":62.25,"h":62.28,"l":61.59,"c":61.9,"v":5229500},{"d":"2012-03-14","o":62.43,"h":63.23,"l":62.22,"c":62.96,"v":4741200},{"d":"2012-03-15","o":62.85,"h":63.3,"l":62.85,"c":63.17,"v":2227900},{"d":"2012-03-16","o":63.47,"h":63.58,"l":63.13,"c":63.34,"v":2656500},{"d":"2012-03-19","o":63.54,"h":64,"l":63.38,"c":63.85,"v":1724100},{"d":"2012-03-20","o":63.55,"h":63.66,"l":62.82,"c":62.93,"v":2733700},{"d":"2012-03-21","o":62.93,"h":63.17,"l":62.39,"c":62.44,"v":3359500},{"d":"2012-03-22","o":62.29,"h":62.61,"l":61.98,"c":61.98,"v":2787200},{"d":"2012-03-23","o":61.98,"h":62.15,"l":61.27,"c":61.75,"v":3381900},{"d":"2012-03-26","o":62,"h":62.48,"l":61.81,"c":62.27,"v":2416400},{"d":"2012-03-27","o":62.18,"h":62.49,"l":61.9,"c":62.1,"v":2255000},{"d":"2012-03-28","o":61.98,"h":62.38,"l":61.84,"c":62.26,"v":1962800},{"d":"2012-03-29","o":61.98,"h":62.45,"l":61.64,"c":62.38,"v":1994100},{"d":"2012-03-30","o":62.65,"h":63.13,"l":62.3,"c":63.02,"v":2545300},{"d":"2012-04-02","o":63.06,"h":64.03,"l":62.84,"c":64.01,"v":2731900},{"d":"2012-04-03","o":64,"h":64,"l":63.13,"c":63.24,"v":2714800},{"d":"2012-04-04","o":62.95,"h":63.04,"l":62.39,"c":62.65,"v":2076200},{"d":"2012-04-05","o":62.51,"h":63.48,"l":62.39,"c":63.41,"v":2577000},{"d":"2012-04-09","o":62.42,"h":62.59,"l":61.93,"c":62.3,"v":1719000},{"d":"2012-04-10","o":62.09,"h":62.67,"l":61.56,"c":61.62,"v":2588500},{"d":"2012-04-11","o":62.12,"h":63.14,"l":62.11,"c":63.09,"v":2594200},{"d":"2012-04-12","o":63.2,"h":63.87,"l":62.93,"c":63.81,"v":1903700},{"d":"2012-04-13","o":63.24,"h":63.56,"l":63.02,"c":63.16,"v":1855200},{"d":"2012-04-16","o":63.57,"h":64.06,"l":63.41,"c":63.72,"v":2945200},{"d":"2012-04-17","o":63.98,"h":64.45,"l":63.36,"c":64.36,"v":2404200},{"d":"2012-04-18","o":64.37,"h":64.42,"l":64.05,"c":64.1,"v":2142700},{"d":"2012-04-19","o":64.2,"h":64.4,"l":63.39,"c":63.85,"v":1678900},{"d":"2012-04-20","o":63.95,"h":64.51,"l":63.95,"c":64,"v":2118200},{"d":"2012-04-23","o":63.54,"h":63.68,"l":62.74,"c":63.13,"v":2021300},{"d":"2012-04-24","o":63.3,"h":63.86,"l":62.98,"c":63.53,"v":1683900},{"d":"2012-04-25","o":64.06,"h":64.75,"l":64.06,"c":64.74,"v":2181400},{"d":"2012-04-26","o":64.71,"h":64.92,"l":64.3,"c":64.86,"v":2071800},{"d":"2012-04-27","o":65,"h":65.18,"l":64.55,"c":65.1,"v":1836100},{"d":"2012-04-30","o":65.16,"h":65.59,"l":64.9,"c":65.58,"v":1826200},{"d":"2012-05-01","o":65.64,"h":66.12,"l":65.31,"c":65.43,"v":2528900},{"d":"2012-05-02","o":65.14,"h":65.98,"l":64.92,"c":65.92,"v":2429300},{"d":"2012-05-03","o":67,"h":68.52,"l":66.37,"c":67.05,"v":5188100},{"d":"2012-05-04","o":66.79,"h":67.59,"l":66,"c":66.44,"v":2692800},{"d":"2012-05-07","o":66.43,"h":67.35,"l":65.9,"c":67.25,"v":2052800},{"d":"2012-05-08","o":67.07,"h":67.8,"l":66.72,"c":67.75,"v":3172000},{"d":"2012-05-09","o":67.35,"h":67.68,"l":66.82,"c":67,"v":3270900},{"d":"2012-05-10","o":67.5,"h":67.84,"l":66.97,"c":67.54,"v":2405400},{"d":"2012-05-11","o":67.11,"h":68.21,"l":67.04,"c":67.62,"v":2036600},{"d":"2012-05-14","o":67.28,"h":67.99,"l":66.86,"c":67.2,"v":2269700},{"d":"2012-05-15","o":67.1,"h":68.09,"l":67.07,"c":67.77,"v":2603200},{"d":"2012-05-16","o":67.9,"h":67.95,"l":66.78,"c":66.82,"v":3087800},{"d":"2012-05-17","o":66.95,"h":66.97,"l":64.78,"c":64.8,"v":3655300},{"d":"2012-05-18","o":64.96,"h":65.36,"l":64.25,"c":64.42,"v":2607400},{"d":"2012-05-21","o":64.83,"h":65.62,"l":64.3,"c":65.51,"v":2066900},{"d":"2012-05-22","o":65.48,"h":65.96,"l":64.78,"c":65.07,"v":3516700},{"d":"2012-05-23","o":64.7,"h":65.31,"l":64.18,"c":65.18,"v":2382500},{"d":"2012-05-24","o":65.43,"h":66.36,"l":65.34,"c":65.85,"v":2368200},{"d":"2012-05-25","o":65.88,"h":66.1,"l":65.45,"c":65.75,"v":1570800},{"d":"2012-05-29","o":66.14,"h":66.62,"l":65.76,"c":66.31,"v":2033800},{"d":"2012-05-30","o":65.92,"h":66.14,"l":65.19,"c":65.19,"v":2195200},{"d":"2012-05-31","o":65.24,"h":65.4,"l":64.15,"c":64.88,"v":3408900},{"d":"2012-06-01","o":63.62,"h":64.17,"l":63.11,"c":63.15,"v":2550000},{"d":"2012-06-04","o":63.25,"h":63.37,"l":62.54,"c":63.09,"v":2215600},{"d":"2012-06-05","o":62.97,"h":64.28,"l":62.97,"c":64.09,"v":2247900},{"d":"2012-06-06","o":64.52,"h":65.79,"l":64.34,"c":65.79,"v":2515300},{"d":"2012-06-07","o":66.29,"h":66.57,"l":65.25,"c":65.34,"v":1827600},{"d":"2012-06-08","o":65.02,"h":66.34,"l":64.83,"c":66.3,"v":2424400},{"d":"2012-06-11","o":66.83,"h":67,"l":65.57,"c":65.64,"v":1980100},{"d":"2012-06-12","o":65.5,"h":66.5,"l":65.24,"c":66.39,"v":1908700},{"d":"2012-06-13","o":66.07,"h":66.85,"l":65.68,"c":66.22,"v":2011800},{"d":"2012-06-14","o":66.15,"h":67.4,"l":65.8,"c":67.2,"v":2115200},{"d":"2012-06-15","o":67.21,"h":67.84,"l":66.89,"c":67.76,"v":2867300},{"d":"2012-06-18","o":67.78,"h":68.81,"l":67.54,"c":68.62,"v":2164200},{"d":"2012-06-19","o":68.78,"h":69.69,"l":68.71,"c":68.99,"v":2461300},{"d":"2012-06-20","o":68.99,"h":69.04,"l":67.95,"c":68.47,"v":2410000},{"d":"2012-06-21","o":68.82,"h":68.96,"l":67.07,"c":67.13,"v":2482200},{"d":"2012-06-22","o":67.48,"h":68,"l":67.08,"c":67.86,"v":1967600},{"d":"2012-06-25","o":67.14,"h":67.77,"l":66.99,"c":67.36,"v":1635300},{"d":"2012-06-26","o":68.62,"h":68.76,"l":67.32,"c":68.55,"v":2815600},{"d":"2012-06-27","o":68.93,"h":69.78,"l":68.45,"c":69.63,"v":2571600},{"d":"2012-06-28","o":69.12,"h":69.77,"l":68.31,"c":69.68,"v":1947100},{"d":"2012-06-29","o":70.19,"h":70.65,"l":69.49,"c":69.91,"v":2903300},{"d":"2012-07-02","o":70.13,"h":71.6,"l":70.11,"c":71.5,"v":2208500},{"d":"2012-07-03","o":71.63,"h":71.87,"l":71.2,"c":71.43,"v":1066200},{"d":"2012-07-05","o":71.32,"h":71.43,"l":70.74,"c":71.22,"v":1596500},{"d":"2012-07-06","o":70.43,"h":71.01,"l":70.36,"c":70.79,"v":1858400},{"d":"2012-07-09","o":71.1,"h":71.94,"l":70.68,"c":71.82,"v":2335600},{"d":"2012-07-10","o":71.93,"h":72.18,"l":69.7,"c":69.9,"v":3898900},{"d":"2012-07-11","o":69.9,"h":70.39,"l":69.04,"c":70.2,"v":3277400},{"d":"2012-07-12","o":69.93,"h":71.42,"l":69.47,"c":71.09,"v":3436700},{"d":"2012-07-13","o":71.06,"h":72.15,"l":71.01,"c":72.15,"v":2675700},{"d":"2012-07-16","o":72.15,"h":72.42,"l":71.88,"c":72.28,"v":2232300},{"d":"2012-07-17","o":72.65,"h":73.04,"l":72.19,"c":73.03,"v":2019600},{"d":"2012-07-18","o":72.3,"h":72.36,"l":69.46,"c":70.1,"v":6416800},{"d":"2012-07-19","o":70.01,"h":70.75,"l":69.68,"c":70.52,"v":2912200},{"d":"2012-07-20","o":70.3,"h":71.1,"l":70.2,"c":70.92,"v":2668900},{"d":"2012-07-23","o":70.34,"h":70.53,"l":69.71,"c":69.94,"v":2189000},{"d":"2012-07-24","o":69.44,"h":69.56,"l":68.65,"c":69.14,"v":2849400},{"d":"2012-07-25","o":69.48,"h":69.76,"l":68.81,"c":69.26,"v":2504400},{"d":"2012-07-26","o":70.15,"h":71.48,"l":70.15,"c":71.03,"v":3141800},{"d":"2012-07-27","o":71.36,"h":72.55,"l":71.36,"c":72.33,"v":2620400},{"d":"2012-07-30","o":72.37,"h":72.93,"l":72,"c":72.11,"v":1914900},{"d":"2012-07-31","o":72.1,"h":72.81,"l":71.88,"c":72.31,"v":3952900},{"d":"2012-08-01","o":70.86,"h":75.62,"l":70,"c":71.56,"v":9242300},{"d":"2012-08-02","o":71.44,"h":72.21,"l":71.05,"c":72.19,"v":2667200},{"d":"2012-08-03","o":72.76,"h":73.41,"l":72.66,"c":73.07,"v":2613000},{"d":"2012-08-06","o":73.36,"h":73.36,"l":72.46,"c":72.5,"v":1568500},{"d":"2012-08-07","o":71.64,"h":71.99,"l":70.25,"c":70.52,"v":4340600},{"d":"2012-08-08","o":70.62,"h":70.79,"l":69.96,"c":70.04,"v":2784200},{"d":"2012-08-09","o":70.07,"h":70.44,"l":69.84,"c":70.28,"v":2312500},{"d":"2012-08-10","o":70.3,"h":70.64,"l":69.91,"c":70.51,"v":1589600},{"d":"2012-08-13","o":70.45,"h":71.55,"l":70.41,"c":71.21,"v":2304500},{"d":"2012-08-14","o":71.26,"h":71.56,"l":71.03,"c":71.38,"v":1503400},{"d":"2012-08-15","o":71.4,"h":71.95,"l":71.12,"c":71.2,"v":1353500},{"d":"2012-08-16","o":71.09,"h":71.19,"l":70.47,"c":71.05,"v":1827900},{"d":"2012-08-17","o":71.36,"h":71.36,"l":70.79,"c":71.22,"v":1883500},{"d":"2012-08-20","o":71.21,"h":71.31,"l":70.39,"c":71.31,"v":1499900},{"d":"2012-08-21","o":71.44,"h":71.72,"l":70.03,"c":70.17,"v":2397400},{"d":"2012-08-22","o":70.04,"h":70.44,"l":69.78,"c":69.87,"v":1976800},{"d":"2012-08-23","o":69.76,"h":69.78,"l":69.19,"c":69.21,"v":2048400},{"d":"2012-08-24","o":69,"h":69.72,"l":68.87,"c":69.44,"v":3588500},{"d":"2012-08-27","o":69.5,"h":69.66,"l":69.04,"c":69.5,"v":2470500},{"d":"2012-08-28","o":69.24,"h":69.96,"l":69.1,"c":69.49,"v":1881100},{"d":"2012-08-29","o":69.33,"h":70.02,"l":69.31,"c":69.75,"v":1222200},{"d":"2012-08-30","o":69.37,"h":70.2,"l":69.32,"c":70.12,"v":1386400},{"d":"2012-08-31","o":70.27,"h":70.52,"l":69.52,"c":70.4,"v":1956800},{"d":"2012-09-04","o":70.48,"h":70.92,"l":69.84,"c":70.78,"v":1517200},{"d":"2012-09-05","o":70.91,"h":71.02,"l":70.3,"c":70.94,"v":1717700},{"d":"2012-09-06","o":71.17,"h":71.78,"l":71.06,"c":71.64,"v":2100600},{"d":"2012-09-07","o":71.9,"h":72.32,"l":71.59,"c":71.92,"v":2022100},{"d":"2012-09-10","o":71.91,"h":72.11,"l":71.29,"c":71.4,"v":1832500},{"d":"2012-09-11","o":71.36,"h":71.89,"l":71.32,"c":71.74,"v":1282900},{"d":"2012-09-12","o":72.03,"h":72.07,"l":71.44,"c":71.95,"v":1358700},{"d":"2012-09-13","o":71.91,"h":73.2,"l":71.91,"c":72.79,"v":2357300},{"d":"2012-09-14","o":72.91,"h":73.1,"l":71.07,"c":71.36,"v":3215000},{"d":"2012-09-17","o":71.19,"h":71.64,"l":71.04,"c":71.19,"v":1972500},{"d":"2012-09-18","o":71.35,"h":71.46,"l":71.01,"c":71.11,"v":1843800},{"d":"2012-09-19","o":71.11,"h":71.28,"l":70.63,"c":70.66,"v":2898000},{"d":"2012-09-20","o":70.42,"h":70.92,"l":70.19,"c":70.79,"v":2675400},{"d":"2012-09-21","o":71.07,"h":71.33,"l":70.4,"c":70.41,"v":3795500},{"d":"2012-09-24","o":70.3,"h":70.98,"l":70,"c":70.9,"v":1882200},{"d":"2012-09-25","o":70.96,"h":71.58,"l":70.06,"c":70.09,"v":3240500},{"d":"2012-09-26","o":70.1,"h":71.66,"l":70.03,"c":70.72,"v":2232700},{"d":"2012-09-27","o":70.67,"h":71.38,"l":70.51,"c":71.06,"v":1638700},{"d":"2012-09-28","o":70.83,"h":71.55,"l":70.76,"c":71.39,"v":2604000},{"d":"2012-10-01","o":71.61,"h":72.45,"l":70.71,"c":71.07,"v":2236000},{"d":"2012-10-02","o":71.09,"h":71.66,"l":70.45,"c":71.66,"v":2860300},{"d":"2012-10-03","o":71.89,"h":72.99,"l":71.54,"c":72.66,"v":2140600},{"d":"2012-10-04","o":72.78,"h":72.99,"l":71.84,"c":71.92,"v":2667600},{"d":"2012-10-05","o":72.38,"h":72.98,"l":72.13,"c":72.82,"v":2135800},{"d":"2012-10-08","o":72.71,"h":72.77,"l":71.98,"c":72.51,"v":1357700},{"d":"2012-10-09","o":72.49,"h":72.82,"l":71.57,"c":71.64,"v":1555200},{"d":"2012-10-10","o":71.72,"h":72.64,"l":71.56,"c":72.55,"v":1842000},{"d":"2012-10-11","o":72.6,"h":72.74,"l":71.43,"c":71.67,"v":2701200},{"d":"2012-10-12","o":71.8,"h":72.31,"l":71.64,"c":72.17,"v":1576100},{"d":"2012-10-15","o":72.28,"h":75.68,"l":72.06,"c":75.35,"v":5277800},{"d":"2012-10-16","o":75.59,"h":76.22,"l":74.71,"c":74.76,"v":2319200},{"d":"2012-10-17","o":74.12,"h":75.04,"l":74.12,"c":74.79,"v":2845100},{"d":"2012-10-18","o":74.75,"h":75.55,"l":74.53,"c":75.49,"v":1753500},{"d":"2012-10-19","o":75.41,"h":75.49,"l":73.82,"c":73.84,"v":2531700},{"d":"2012-10-22","o":73.44,"h":73.82,"l":72.52,"c":73.56,"v":1910200},{"d":"2012-10-23","o":72.99,"h":73.78,"l":72.45,"c":73.43,"v":1993800},{"d":"2012-10-24","o":73.56,"h":73.75,"l":73.16,"c":73.5,"v":1454300},{"d":"2012-10-25","o":73.87,"h":73.97,"l":72.29,"c":73.32,"v":1996500},{"d":"2012-10-26","o":73.45,"h":73.74,"l":72.66,"c":73.37,"v":1552200},{"d":"2012-10-31","o":72.89,"h":75.41,"l":72.14,"c":75.29,"v":2992600},{"d":"2012-11-01","o":75.17,"h":75.54,"l":73.23,"c":74.58,"v":2418000},{"d":"2012-11-02","o":75.04,"h":75.55,"l":74.34,"c":74.47,"v":2650500},{"d":"2012-11-05","o":73.77,"h":74.4,"l":73.23,"c":73.99,"v":2295900},{"d":"2012-11-06","o":74.02,"h":74.5,"l":73.38,"c":73.77,"v":2115100},{"d":"2012-11-07","o":74.04,"h":76.04,"l":74.03,"c":75.24,"v":5049000},{"d":"2012-11-08","o":75.33,"h":75.58,"l":74.45,"c":74.48,"v":2403400},{"d":"2012-11-09","o":74.15,"h":75.14,"l":74.15,"c":74.84,"v":1956700},{"d":"2012-11-12","o":75.13,"h":75.24,"l":73.76,"c":74.74,"v":1933900},{"d":"2012-11-13","o":74.48,"h":75.46,"l":74.21,"c":74.23,"v":1319500},{"d":"2012-11-14","o":74.39,"h":74.63,"l":73.22,"c":73.44,"v":1778200},{"d":"2012-11-15","o":73.39,"h":73.79,"l":71.76,"c":72.35,"v":1977800},{"d":"2012-11-16","o":72.43,"h":74.04,"l":72.35,"c":73.86,"v":3547500},{"d":"2012-11-19","o":74.61,"h":74.7,"l":73.51,"c":73.71,"v":2262700},{"d":"2012-11-20","o":73.76,"h":74.27,"l":73.07,"c":73.75,"v":1882300},{"d":"2012-11-21","o":73.77,"h":74.16,"l":73.59,"c":74.12,"v":1517900},{"d":"2012-11-23","o":74.28,"h":75,"l":74.02,"c":74.98,"v":727000},{"d":"2012-11-26","o":74.59,"h":74.89,"l":73.96,"c":74.35,"v":1407000},{"d":"2012-11-27","o":74.15,"h":74.82,"l":73.62,"c":74.2,"v":1831400},{"d":"2012-11-28","o":74.02,"h":74.25,"l":73.37,"c":74.21,"v":1627600},{"d":"2012-11-29","o":74.49,"h":75.03,"l":74.19,"c":74.9,"v":1350000},{"d":"2012-11-30","o":74.92,"h":75.48,"l":74.8,"c":74.93,"v":2178200},{"d":"2012-12-03","o":75,"h":75.45,"l":74.58,"c":74.88,"v":1509800},{"d":"2012-12-04","o":75,"h":75.54,"l":74.55,"c":74.83,"v":1485900},{"d":"2012-12-05","o":74.96,"h":74.99,"l":73.52,"c":74.61,"v":1959200},{"d":"2012-12-06","o":74.65,"h":75.01,"l":74.35,"c":74.98,"v":1613900},{"d":"2012-12-07","o":75.01,"h":75.56,"l":74.85,"c":75.45,"v":1510800},{"d":"2012-12-10","o":75.58,"h":75.6,"l":75.04,"c":75.12,"v":1694500},{"d":"2012-12-11","o":75.39,"h":75.95,"l":75.07,"c":75.21,"v":1843000},{"d":"2012-12-12","o":75.36,"h":76.48,"l":75.14,"c":76.19,"v":2310200},{"d":"2012-12-13","o":75.98,"h":77,"l":75.76,"c":76.09,"v":2411000},{"d":"2012-12-14","o":75.87,"h":76.71,"l":75.87,"c":76.67,"v":2617500},{"d":"2012-12-17","o":76.95,"h":76.96,"l":76.2,"c":76.9,"v":2539400},{"d":"2012-12-18","o":77.13,"h":77.16,"l":76.24,"c":76.8,"v":2569800},{"d":"2012-12-19","o":76.96,"h":77,"l":76.12,"c":76.13,"v":2334500},{"d":"2012-12-20","o":76.19,"h":77.26,"l":75.92,"c":77.26,"v":2085600},{"d":"2012-12-21","o":76.87,"h":77.03,"l":76.31,"c":76.77,"v":2731000},{"d":"2012-12-24","o":76.77,"h":77.19,"l":76.56,"c":77,"v":779900},{"d":"2012-12-26","o":76.98,"h":77.04,"l":76.1,"c":76.29,"v":1206500},{"d":"2012-12-27","o":76.32,"h":76.84,"l":75.36,"c":76.29,"v":1612800},{"d":"2012-12-28","o":75.86,"h":76.7,"l":75.86,"c":75.89,"v":1243900},{"d":"2012-12-31","o":75.89,"h":77.27,"l":75.8,"c":77.27,"v":1713100},{"d":"2013-01-02","o":78.39,"h":79.05,"l":78.24,"c":79.05,"v":3119400},{"d":"2013-01-03","o":78.37,"h":78.47,"l":76.8,"c":77.12,"v":4443700},{"d":"2013-01-04","o":77.28,"h":77.41,"l":76.61,"c":77.05,"v":2231800},{"d":"2013-01-07","o":76.71,"h":77.19,"l":76.71,"c":76.96,"v":1764500},{"d":"2013-01-08","o":76.98,"h":77.45,"l":76.84,"c":77.27,"v":2200000},{"d":"2013-01-09","o":77.53,"h":77.95,"l":77.37,"c":77.73,"v":1529000},{"d":"2013-01-10","o":78.16,"h":78.87,"l":77.91,"c":78.67,"v":2949800},{"d":"2013-01-11","o":78.8,"h":79.05,"l":78.54,"c":78.78,"v":1798800},{"d":"2013-01-14","o":78.9,"h":79.04,"l":78.39,"c":78.7,"v":1094300},{"d":"2013-01-15","o":78.65,"h":79.33,"l":78.25,"c":79.32,"v":2038700},{"d":"2013-01-16","o":79.25,"h":79.31,"l":78.54,"c":78.7,"v":1767500},{"d":"2013-01-17","o":78.75,"h":79.12,"l":78.59,"c":78.87,"v":1927100},{"d":"2013-01-18","o":78.93,"h":79.38,"l":78.74,"c":79.35,"v":1835000},{"d":"2013-01-22","o":79.47,"h":79.49,"l":78.97,"c":79.25,"v":1729500},{"d":"2013-01-23","o":78.99,"h":79.39,"l":78.81,"c":78.97,"v":1698900},{"d":"2013-01-24","o":79,"h":79.98,"l":79,"c":79.63,"v":2309100},{"d":"2013-01-25","o":79.7,"h":79.92,"l":79.2,"c":79.9,"v":1709600},{"d":"2013-01-28","o":79.73,"h":79.73,"l":78.75,"c":78.88,"v":1961100},{"d":"2013-01-29","o":78.9,"h":79.07,"l":78.5,"c":78.62,"v":1857200},{"d":"2013-01-30","o":79.14,"h":79.14,"l":76.88,"c":76.95,"v":3551300},{"d":"2013-01-31","o":77.07,"h":77.15,"l":75.37,"c":76.15,"v":4192300},{"d":"2013-02-01","o":76.61,"h":77.11,"l":76.4,"c":76.65,"v":3043000},{"d":"2013-02-04","o":76.26,"h":76.78,"l":76.15,"c":76.46,"v":2717400},{"d":"2013-02-05","o":76.79,"h":76.98,"l":76.54,"c":76.73,"v":2993200},{"d":"2013-02-06","o":76.4,"h":76.57,"l":75.68,"c":75.95,"v":2096100},{"d":"2013-02-07","o":76.12,"h":76.47,"l":75.66,"c":75.89,"v":3342700},{"d":"2013-02-08","o":75.76,"h":77.08,"l":75.55,"c":77.06,"v":1941100},{"d":"2013-02-11","o":76.81,"h":76.88,"l":76.25,"c":76.38,"v":1257100},{"d":"2013-02-12","o":76.37,"h":76.57,"l":75.45,"c":75.59,"v":2150700},{"d":"2013-02-13","o":75.64,"h":75.7,"l":73.59,"c":74,"v":4744000},{"d":"2013-02-14","o":73.67,"h":73.92,"l":72.56,"c":73.48,"v":4252600},{"d":"2013-02-15","o":73.67,"h":75.26,"l":73.56,"c":75.18,"v":3591300},{"d":"2013-02-19","o":75.37,"h":75.5,"l":73.98,"c":74.62,"v":2622400},{"d":"2013-02-20","o":74.53,"h":74.74,"l":73.92,"c":73.95,"v":2179700},{"d":"2013-02-21","o":73.74,"h":74.12,"l":73.56,"c":73.78,"v":2294700},{"d":"2013-02-22","o":74.2,"h":74.99,"l":74.15,"c":74.52,"v":2464000},{"d":"2013-02-25","o":74.81,"h":75.69,"l":73.66,"c":73.66,"v":3727600},{"d":"2013-02-26","o":73.9,"h":75.78,"l":73.83,"c":75.51,"v":4046200},{"d":"2013-02-27","o":75.51,"h":78.09,"l":75.27,"c":77.4,"v":4956300},{"d":"2013-02-28","o":77.24,"h":78.31,"l":77.12,"c":77.6,"v":3004400},{"d":"2013-03-01","o":77.54,"h":78.19,"l":77.27,"c":78.13,"v":2246600},{"d":"2013-03-04","o":77.99,"h":78.9,"l":77.8,"c":78.86,"v":1470900},{"d":"2013-03-05","o":79.32,"h":79.35,"l":78.32,"c":78.65,"v":1715100},{"d":"2013-03-06","o":78.79,"h":78.99,"l":77.36,"c":77.5,"v":2074000},{"d":"2013-03-07","o":77.33,"h":77.88,"l":77.17,"c":77.56,"v":1817300},{"d":"2013-03-08","o":77.9,"h":78.07,"l":76.82,"c":77.14,"v":2022600},{"d":"2013-03-11","o":77.13,"h":77.47,"l":76.59,"c":76.9,"v":1712600},{"d":"2013-03-12","o":76.84,"h":77.11,"l":75.79,"c":76.03,"v":2455600},{"d":"2013-03-13","o":75.98,"h":76.34,"l":75.76,"c":76.12,"v":2722400},{"d":"2013-03-14","o":76.25,"h":76.84,"l":76.21,"c":76.41,"v":1640700},{"d":"2013-03-15","o":76.05,"h":76.13,"l":75.26,"c":75.56,"v":2912500},{"d":"2013-03-18","o":75.07,"h":75.5,"l":74.89,"c":75.05,"v":2249500},{"d":"2013-03-19","o":75.23,"h":75.32,"l":73.91,"c":74.53,"v":2729200},{"d":"2013-03-20","o":74.64,"h":75.37,"l":74.55,"c":75.32,"v":1771600},{"d":"2013-03-21","o":75.21,"h":77.02,"l":75.2,"c":76.29,"v":3336500},{"d":"2013-03-22","o":76.51,"h":77.07,"l":76.29,"c":76.73,"v":1799600},{"d":"2013-03-25","o":76.89,"h":77.08,"l":76.08,"c":76.26,"v":1847800},{"d":"2013-03-26","o":76.62,"h":76.96,"l":75.81,"c":75.89,"v":2459500},{"d":"2013-03-27","o":75.47,"h":77.14,"l":75.47,"c":76.86,"v":1741400},{"d":"2013-03-28","o":76.91,"h":77.21,"l":76.28,"c":76.92,"v":2008900},{"d":"2013-04-01","o":76.97,"h":77.75,"l":76.6,"c":77.75,"v":1722500},{"d":"2013-04-02","o":77.88,"h":78.87,"l":77.68,"c":78.73,"v":2103900},{"d":"2013-04-03","o":78.68,"h":78.76,"l":77.49,"c":78.02,"v":2315500},{"d":"2013-04-04","o":78.16,"h":78.87,"l":78.16,"c":78.58,"v":1989200},{"d":"2013-04-05","o":77.77,"h":78.13,"l":77.25,"c":77.82,"v":2206300},{"d":"2013-04-08","o":77.77,"h":79,"l":77.68,"c":79,"v":1628800},{"d":"2013-04-09","o":79.08,"h":79.44,"l":78.43,"c":79.29,"v":2319200},{"d":"2013-04-10","o":79.48,"h":79.98,"l":79.39,"c":79.87,"v":1855800},{"d":"2013-04-11","o":79.91,"h":80.73,"l":79.82,"c":80.32,"v":1396500},{"d":"2013-04-12","o":80.24,"h":80.68,"l":79.87,"c":80.67,"v":1617200},{"d":"2013-04-15","o":80.63,"h":80.93,"l":79.43,"c":79.43,"v":1919400},{"d":"2013-04-16","o":79.81,"h":80.62,"l":79.11,"c":80.59,"v":1598800},{"d":"2013-04-17","o":79.98,"h":80.2,"l":79.51,"c":79.78,"v":1716800},{"d":"2013-04-18","o":79.93,"h":80.1,"l":79.08,"c":80.06,"v":2235200},{"d":"2013-04-19","o":80.34,"h":81.41,"l":80.12,"c":81.05,"v":1877200},{"d":"2013-04-22","o":81.39,"h":81.58,"l":80.57,"c":81.02,"v":1504700},{"d":"2013-04-23","o":81.25,"h":82.43,"l":80.79,"c":81.9,"v":1591400},{"d":"2013-04-24","o":82,"h":82.06,"l":80.85,"c":81,"v":1880600},{"d":"2013-04-25","o":81.36,"h":84.29,"l":81.14,"c":83.84,"v":3041200},{"d":"2013-04-26","o":83.8,"h":83.99,"l":82.55,"c":82.97,"v":1527500},{"d":"2013-04-29","o":83.04,"h":83.15,"l":82.47,"c":83.04,"v":1266900},{"d":"2013-04-30","o":83.42,"h":84.02,"l":82.83,"c":83.99,"v":2182900},{"d":"2013-05-01","o":78.54,"h":84.21,"l":78.54,"c":83.93,"v":2367900},{"d":"2013-05-02","o":84.25,"h":84.98,"l":83.25,"c":83.85,"v":1659900},{"d":"2013-05-03","o":84.57,"h":84.67,"l":83.23,"c":83.56,"v":1669600},{"d":"2013-05-06","o":83.59,"h":83.88,"l":82.76,"c":83.08,"v":1446100},{"d":"2013-05-07","o":83.4,"h":83.71,"l":83.15,"c":83.55,"v":1550100},{"d":"2013-05-08","o":83.5,"h":85.15,"l":83.25,"c":84.63,"v":2353500},{"d":"2013-05-09","o":84.7,"h":84.77,"l":83.33,"c":83.56,"v":1692700},{"d":"2013-05-10","o":83.88,"h":84.74,"l":82.9,"c":83.1,"v":2017200},{"d":"2013-05-13","o":83.15,"h":83.88,"l":82.92,"c":82.96,"v":1884300},{"d":"2013-05-14","o":83.08,"h":83.98,"l":83.08,"c":83.73,"v":2199500},{"d":"2013-05-15","o":83.62,"h":84.39,"l":83.42,"c":84.33,"v":1295000},{"d":"2013-05-16","o":84.04,"h":84.42,"l":83.08,"c":83.21,"v":1416400},{"d":"2013-05-17","o":83.13,"h":84.48,"l":83.13,"c":84.45,"v":1826000},{"d":"2013-05-20","o":84.46,"h":84.71,"l":83.72,"c":83.92,"v":1686400},{"d":"2013-05-21","o":84.37,"h":85.26,"l":84.11,"c":84.64,"v":1657000},{"d":"2013-05-22","o":84.63,"h":84.98,"l":81.67,"c":82.17,"v":2275300},{"d":"2013-05-23","o":81.71,"h":81.9,"l":80.48,"c":81.58,"v":2722100},{"d":"2013-05-24","o":81.16,"h":81.85,"l":80.89,"c":81.72,"v":1487800},{"d":"2013-05-28","o":82.57,"h":83.08,"l":81.16,"c":81.5,"v":2175600},{"d":"2013-05-29","o":80.92,"h":80.94,"l":78.9,"c":79.44,"v":3547600},{"d":"2013-05-30","o":79.48,"h":80.15,"l":78.67,"c":78.77,"v":2850200},{"d":"2013-05-31","o":78.75,"h":79.43,"l":77.84,"c":77.84,"v":3326600},{"d":"2013-06-03","o":77.83,"h":78.59,"l":77.2,"c":77.42,"v":3734400},{"d":"2013-06-04","o":77.31,"h":77.97,"l":76.57,"c":76.63,"v":3311300},{"d":"2013-06-05","o":76.64,"h":77.3,"l":75.77,"c":75.87,"v":3769700},{"d":"2013-06-06","o":75.85,"h":78.52,"l":75.79,"c":78.48,"v":3230300},{"d":"2013-06-07","o":78.79,"h":79.05,"l":77.27,"c":78.77,"v":3873600},{"d":"2013-06-10","o":78.79,"h":78.86,"l":76.4,"c":76.45,"v":3986300},{"d":"2013-06-11","o":75.98,"h":76.41,"l":75.21,"c":75.82,"v":3498900},{"d":"2013-06-12","o":76.2,"h":76.35,"l":74.43,"c":74.6,"v":3772900},{"d":"2013-06-13","o":74.43,"h":76.63,"l":74.33,"c":76.48,"v":3548200},{"d":"2013-06-14","o":76.19,"h":78.35,"l":76.19,"c":77.33,"v":3522400},{"d":"2013-06-17","o":77.72,"h":77.88,"l":76.42,"c":76.92,"v":2870900},{"d":"2013-06-18","o":77.11,"h":78.14,"l":77.03,"c":77.29,"v":2258300},{"d":"2013-06-19","o":77.32,"h":77.47,"l":74.41,"c":74.44,"v":3936500},{"d":"2013-06-20","o":73.77,"h":73.77,"l":70.24,"c":70.44,"v":7500000},{"d":"2013-06-21","o":70.92,"h":72.67,"l":70.63,"c":71.99,"v":6099500},{"d":"2013-06-24","o":71.24,"h":72.28,"l":69.54,"c":71.09,"v":4436800},{"d":"2013-06-25","o":71.46,"h":73.32,"l":71.31,"c":72.9,"v":4107500},{"d":"2013-06-26","o":73.49,"h":74.08,"l":73.43,"c":73.83,"v":3401100},{"d":"2013-06-27","o":74.08,"h":75.55,"l":73.91,"c":74.23,"v":3645900},{"d":"2013-06-28","o":74.2,"h":74.22,"l":72.91,"c":73.17,"v":5954200},{"d":"2013-07-01","o":73.43,"h":73.96,"l":71.83,"c":72.01,"v":5240000},{"d":"2013-07-02","o":71.76,"h":72.81,"l":71.76,"c":72.17,"v":3486900},{"d":"2013-07-03","o":71.89,"h":72.51,"l":70.92,"c":72.38,"v":3457200},{"d":"2013-07-05","o":72.77,"h":72.77,"l":70.02,"c":71.67,"v":4240200},{"d":"2013-07-08","o":72,"h":72.66,"l":71.67,"c":72.05,"v":3483500},{"d":"2013-07-09","o":72.72,"h":72.91,"l":72.08,"c":72.86,"v":3772400},{"d":"2013-07-10","o":72.61,"h":75.86,"l":72.57,"c":75.74,"v":6939600},{"d":"2013-07-11","o":76.94,"h":78.33,"l":76.61,"c":77.23,"v":5572400},{"d":"2013-07-12","o":77.83,"h":78.32,"l":76.91,"c":77.84,"v":2874500},{"d":"2013-07-15","o":76.45,"h":77.72,"l":75.4,"c":76.16,"v":5076600},{"d":"2013-07-16","o":75.95,"h":76.44,"l":74.35,"c":74.71,"v":5977100},{"d":"2013-07-17","o":73.02,"h":74.7,"l":71.5,"c":73.87,"v":26259800},{"d":"2013-07-18","o":74.5,"h":75.32,"l":74.07,"c":74.44,"v":6358000},{"d":"2013-07-19","o":74.55,"h":75.16,"l":74.34,"c":75.13,"v":4090600},{"d":"2013-07-22","o":75.15,"h":75.26,"l":73.6,"c":74.32,"v":3882200},{"d":"2013-07-23","o":74.63,"h":75.01,"l":74.1,"c":74.75,"v":3198200},{"d":"2013-07-24","o":74.78,"h":74.8,"l":73.59,"c":73.94,"v":3459600},{"d":"2013-07-25","o":73.34,"h":73.51,"l":72.09,"c":72.31,"v":4466600},{"d":"2013-07-26","o":72.2,"h":72.65,"l":72.03,"c":72.58,"v":2580200},{"d":"2013-07-29","o":72.57,"h":73.04,"l":72.23,"c":72.42,"v":2659200},{"d":"2013-07-30","o":72.82,"h":73.45,"l":72.47,"c":72.67,"v":2931700},{"d":"2013-07-31","o":72.79,"h":73.16,"l":69.74,"c":70.79,"v":7677400},{"d":"2013-08-01","o":71.4,"h":72.51,"l":71.01,"c":71.28,"v":4097800},{"d":"2013-08-02","o":71.21,"h":72.19,"l":70.49,"c":70.5,"v":3664700},{"d":"2013-08-05","o":70.22,"h":71,"l":70.22,"c":70.94,"v":2671700},{"d":"2013-08-06","o":70.72,"h":71.28,"l":70.06,"c":70.27,"v":3766300},{"d":"2013-08-07","o":70.3,"h":70.47,"l":69,"c":69.09,"v":3922800},{"d":"2013-08-08","o":69.01,"h":69.4,"l":68.03,"c":68.99,"v":4713200},{"d":"2013-08-09","o":68.77,"h":70.51,"l":68.77,"c":70.16,"v":4988100},{"d":"2013-08-12","o":70.1,"h":70.18,"l":69.35,"c":69.66,"v":3506900},{"d":"2013-08-13","o":70.1,"h":70.19,"l":68.97,"c":69.28,"v":3529700},{"d":"2013-08-14","o":69.44,"h":69.93,"l":69.03,"c":69.7,"v":3299100},{"d":"2013-08-15","o":68.89,"h":69.59,"l":68.56,"c":69.48,"v":3105500},{"d":"2013-08-16","o":69.16,"h":69.58,"l":68.55,"c":68.58,"v":2716200},{"d":"2013-08-19","o":68.57,"h":69.39,"l":68.34,"c":68.36,"v":2361300},{"d":"2013-08-20","o":68.4,"h":69.99,"l":68.39,"c":69.38,"v":2481500},{"d":"2013-08-21","o":69.19,"h":69.78,"l":68.81,"c":69.03,"v":2083400},{"d":"2013-08-22","o":68.71,"h":69.01,"l":67.89,"c":68.88,"v":2141200},{"d":"2013-08-23","o":69.04,"h":70.1,"l":68.81,"c":70.06,"v":2524300},{"d":"2013-08-26","o":70.02,"h":70.49,"l":69.7,"c":69.94,"v":2323300},{"d":"2013-08-27","o":69.2,"h":70.24,"l":69.04,"c":70.06,"v":3515900},{"d":"2013-08-28","o":69.95,"h":70.33,"l":69.08,"c":69.09,"v":3179600},{"d":"2013-08-29","o":69.05,"h":69.93,"l":68.84,"c":69.69,"v":1964000},{"d":"2013-08-30","o":69.76,"h":69.94,"l":69.32,"c":69.49,"v":2464600},{"d":"2013-09-03","o":69.82,"h":70.3,"l":68.79,"c":69.23,"v":2446800},{"d":"2013-09-04","o":69.23,"h":69.49,"l":68.92,"c":69.24,"v":3287200},{"d":"2013-09-05","o":69.29,"h":69.69,"l":68.69,"c":68.75,"v":2641800},{"d":"2013-09-06","o":71.05,"h":72.44,"l":70.71,"c":71.91,"v":6812300},{"d":"2013-09-09","o":72.16,"h":74.27,"l":72.16,"c":74.26,"v":4212100},{"d":"2013-09-10","o":74.69,"h":74.95,"l":74.09,"c":74.58,"v":3733500},{"d":"2013-09-11","o":74.69,"h":75.02,"l":74.27,"c":75.02,"v":2613000},{"d":"2013-09-12","o":75.15,"h":75.15,"l":73.72,"c":74.12,"v":2538300},{"d":"2013-09-13","o":74.25,"h":74.27,"l":73.35,"c":73.71,"v":1919700},{"d":"2013-09-16","o":75.16,"h":75.74,"l":74.22,"c":74.27,"v":2715400},{"d":"2013-09-17","o":74.13,"h":74.68,"l":73.68,"c":73.92,"v":2935100},{"d":"2013-09-18","o":74,"h":75.99,"l":72.76,"c":75.75,"v":4725500},{"d":"2013-09-19","o":75.77,"h":75.82,"l":74.78,"c":74.82,"v":2338700},{"d":"2013-09-20","o":74.93,"h":75.02,"l":73.64,"c":73.92,"v":3416000},{"d":"2013-09-23","o":73.65,"h":74.42,"l":72.94,"c":72.96,"v":2305600},{"d":"2013-09-24","o":73.04,"h":73.42,"l":72.37,"c":72.85,"v":2635300},{"d":"2013-09-25","o":72.62,"h":73.83,"l":72.51,"c":73.77,"v":2270200},{"d":"2013-09-26","o":73.9,"h":74.63,"l":73.83,"c":74.63,"v":1875100},{"d":"2013-09-27","o":74.54,"h":74.9,"l":74.23,"c":74.52,"v":2552200},{"d":"2013-09-30","o":73.85,"h":74.56,"l":73.61,"c":74.13,"v":2719900},{"d":"2013-10-01","o":74.13,"h":74.45,"l":73.81,"c":74.06,"v":2219200},{"d":"2013-10-02","o":73.85,"h":74.28,"l":73.51,"c":73.99,"v":1766100},{"d":"2013-10-03","o":73.85,"h":73.97,"l":73.19,"c":73.43,"v":2712900},{"d":"2013-10-04","o":73.28,"h":73.74,"l":72.36,"c":72.69,"v":2649400},{"d":"2013-10-07","o":72.39,"h":73.55,"l":72.31,"c":73.03,"v":1844900},{"d":"2013-10-08","o":72.75,"h":73.12,"l":71.83,"c":71.89,"v":1944200},{"d":"2013-10-09","o":72.08,"h":72.38,"l":71.55,"c":71.62,"v":2209000},{"d":"2013-10-10","o":72.11,"h":73.64,"l":72.05,"c":73.59,"v":2665800},{"d":"2013-10-11","o":73.62,"h":74.73,"l":73.6,"c":74.44,"v":2131400},{"d":"2013-10-14","o":74.01,"h":74.74,"l":73.82,"c":74.64,"v":1794200},{"d":"2013-10-15","o":74.29,"h":75.17,"l":74.27,"c":74.73,"v":2141200},{"d":"2013-10-16","o":75.26,"h":77.25,"l":75.02,"c":77.12,"v":4014800},{"d":"2013-10-17","o":76.95,"h":79.48,"l":76.78,"c":79.34,"v":3561100},{"d":"2013-10-18","o":79.7,"h":79.95,"l":78.74,"c":79.01,"v":2778000},{"d":"2013-10-21","o":78.7,"h":79.76,"l":78.26,"c":79.51,"v":3199400},{"d":"2013-10-22","o":79.6,"h":80.97,"l":79.33,"c":80.13,"v":3649600},{"d":"2013-10-23","o":79.56,"h":79.64,"l":78.34,"c":79,"v":2242400},{"d":"2013-10-24","o":79.39,"h":80.56,"l":79.16,"c":80.38,"v":2188700},{"d":"2013-10-25","o":80.3,"h":80.87,"l":79.71,"c":80.82,"v":2251900},{"d":"2013-10-28","o":80.94,"h":80.96,"l":79.9,"c":80.3,"v":2541800},{"d":"2013-10-29","o":80.26,"h":80.52,"l":79.67,"c":80.29,"v":1917700},{"d":"2013-10-30","o":79.05,"h":81.36,"l":78.75,"c":80.69,"v":3562900},{"d":"2013-10-31","o":80.25,"h":80.96,"l":79.13,"c":79.35,"v":3676800},{"d":"2013-11-01","o":79.45,"h":80.43,"l":78.61,"c":79.37,"v":2759400},{"d":"2013-11-04","o":79.42,"h":79.71,"l":78.67,"c":79,"v":1868400},{"d":"2013-11-05","o":78.9,"h":79.8,"l":78.31,"c":78.6,"v":3250200},{"d":"2013-11-06","o":78.95,"h":79.81,"l":78.78,"c":79.53,"v":2104300},{"d":"2013-11-07","o":79.57,"h":80.05,"l":78.64,"c":78.77,"v":2878000},{"d":"2013-11-08","o":78.47,"h":78.77,"l":76.44,"c":77.79,"v":3746200},{"d":"2013-11-11","o":79.01,"h":79.01,"l":77.42,"c":77.45,"v":2277000},{"d":"2013-11-12","o":77.72,"h":78.41,"l":77.19,"c":77.96,"v":2408800},{"d":"2013-11-13","o":77.57,"h":78.3,"l":77.41,"c":78.17,"v":2000900},{"d":"2013-11-14","o":78.64,"h":79.42,"l":78,"c":79.1,"v":2065400},{"d":"2013-11-15","o":78.88,"h":79.49,"l":78.79,"c":79.28,"v":1852100},{"d":"2013-11-18","o":79.18,"h":79.39,"l":78.45,"c":78.57,"v":1236500},{"d":"2013-11-19","o":78.57,"h":79.06,"l":77.93,"c":78.1,"v":2041500},{"d":"2013-11-20","o":78.48,"h":79.56,"l":77.44,"c":78.13,"v":2196800},{"d":"2013-11-21","o":78.19,"h":78.36,"l":77.43,"c":77.59,"v":2058100},{"d":"2013-11-22","o":77.65,"h":77.8,"l":76.22,"c":77.28,"v":2078200},{"d":"2013-11-25","o":77.34,"h":77.39,"l":76.63,"c":77,"v":2077100},{"d":"2013-11-26","o":76.95,"h":78.49,"l":76.93,"c":78.03,"v":3368700},{"d":"2013-11-27","o":77.9,"h":78.5,"l":77.39,"c":78.37,"v":1444000},{"d":"2013-11-29","o":78.36,"h":78.88,"l":77.61,"c":77.77,"v":834800},{"d":"2013-12-02","o":77.63,"h":78.63,"l":77.3,"c":78.21,"v":2036400},{"d":"2013-12-03","o":77.83,"h":78.12,"l":77.55,"c":77.71,"v":2039300},{"d":"2013-12-04","o":77.33,"h":78.41,"l":77.14,"c":77.43,"v":2197200},{"d":"2013-12-05","o":77.37,"h":78.16,"l":76.72,"c":77.75,"v":2018900},{"d":"2013-12-06","o":78.31,"h":78.49,"l":77.47,"c":78.08,"v":1465300},{"d":"2013-12-09","o":78.17,"h":78.9,"l":77.69,"c":78.84,"v":2165300},{"d":"2013-12-10","o":78.71,"h":79.48,"l":78.39,"c":79.21,"v":1794200},{"d":"2013-12-11","o":79.09,"h":79.2,"l":77.55,"c":77.81,"v":2760500},{"d":"2013-12-12","o":77.25,"h":77.45,"l":76.6,"c":76.69,"v":2299700},{"d":"2013-12-13","o":77,"h":77.74,"l":76.5,"c":76.76,"v":2253300},{"d":"2013-12-16","o":76.86,"h":76.98,"l":75.65,"c":76.09,"v":3439600},{"d":"2013-12-17","o":76.17,"h":76.82,"l":75.88,"c":76.39,"v":2656100},{"d":"2013-12-18","o":77.22,"h":78.37,"l":75.91,"c":78.22,"v":3121900},{"d":"2013-12-19","o":78.08,"h":78.6,"l":77.47,"c":78.11,"v":2554500},{"d":"2013-12-20","o":78.27,"h":78.76,"l":77.76,"c":77.95,"v":3072900},{"d":"2013-12-23","o":79.02,"h":79.3,"l":78.25,"c":78.42,"v":1785300},{"d":"2013-12-24","o":78.34,"h":78.79,"l":78.22,"c":78.71,"v":559700},{"d":"2013-12-26","o":78.88,"h":79.07,"l":78.42,"c":78.84,"v":951300},{"d":"2013-12-27","o":79.11,"h":79.11,"l":78.34,"c":78.82,"v":1444900},{"d":"2013-12-30","o":78.95,"h":79.88,"l":78.94,"c":79.8,"v":1201000},{"d":"2013-12-31","o":79.94,"h":80.13,"l":79.3,"c":79.82,"v":1438500},{"d":"2014-01-02","o":79.51,"h":79.74,"l":78.85,"c":79.45,"v":1701100},{"d":"2014-01-03","o":79.33,"h":80.04,"l":79.32,"c":79.68,"v":1790100},{"d":"2014-01-06","o":79.86,"h":80.28,"l":79.39,"c":80.19,"v":2426700},{"d":"2014-01-07","o":80.07,"h":81.39,"l":80.04,"c":81.3,"v":2570500},{"d":"2014-01-08","o":81.36,"h":82.28,"l":80.93,"c":81.94,"v":2469300},{"d":"2014-01-09","o":82.27,"h":82.31,"l":81.63,"c":82.1,"v":2084200},{"d":"2014-01-10","o":82.38,"h":82.87,"l":82.22,"c":82.64,"v":2093900},{"d":"2014-01-13","o":82.33,"h":82.75,"l":81.96,"c":82.14,"v":1880000},{"d":"2014-01-14","o":82.52,"h":82.77,"l":82.18,"c":82.66,"v":1957200},{"d":"2014-01-15","o":82.7,"h":83.64,"l":82.65,"c":83.26,"v":1772900},{"d":"2014-01-16","o":83.29,"h":83.63,"l":82.65,"c":83.27,"v":1301800},{"d":"2014-01-17","o":83.53,"h":83.68,"l":82.88,"c":83.15,"v":2636800},{"d":"2014-01-21","o":83.47,"h":83.94,"l":82.98,"c":83.63,"v":1583700},{"d":"2014-01-22","o":83.69,"h":84.65,"l":83.42,"c":83.42,"v":2139800},{"d":"2014-01-23","o":83.17,"h":84.14,"l":82.61,"c":83.28,"v":3796600},{"d":"2014-01-24","o":82.45,"h":82.98,"l":78.77,"c":79.62,"v":7207200},{"d":"2014-01-27","o":79.76,"h":80.56,"l":78.6,"c":79.25,"v":2614600},{"d":"2014-01-28","o":79.25,"h":80.67,"l":79.18,"c":80.56,"v":2188700},{"d":"2014-01-29","o":80.01,"h":80.13,"l":79.14,"c":79.56,"v":2990600},{"d":"2014-01-30","o":80.03,"h":81.8,"l":80.03,"c":81.18,"v":2179400},{"d":"2014-01-31","o":80.49,"h":81.43,"l":80.02,"c":80.88,"v":2398300},{"d":"2014-02-03","o":80.74,"h":81.01,"l":78.67,"c":78.83,"v":3040200},{"d":"2014-02-04","o":79.16,"h":79.49,"l":78.38,"c":79.14,"v":2202400},{"d":"2014-02-05","o":78.95,"h":79.63,"l":78.8,"c":79.01,"v":1455400},{"d":"2014-02-06","o":79.22,"h":79.79,"l":78.83,"c":79.76,"v":1931000},{"d":"2014-02-07","o":80.1,"h":80.7,"l":79.39,"c":80.38,"v":2222400},{"d":"2014-02-10","o":80.48,"h":81.59,"l":80.4,"c":81.52,"v":2134300},{"d":"2014-02-11","o":81.55,"h":82,"l":80.98,"c":81.92,"v":1371900},{"d":"2014-02-12","o":81.82,"h":81.93,"l":81.03,"c":81.79,"v":1109700},{"d":"2014-02-13","o":81.31,"h":82.91,"l":81.16,"c":82.49,"v":1485000},{"d":"2014-02-14","o":82.57,"h":83.35,"l":82.52,"c":83.2,"v":1088100},{"d":"2014-02-18","o":83.3,"h":83.56,"l":82.62,"c":83.53,"v":1670100},{"d":"2014-02-19","o":83.32,"h":84.35,"l":83.32,"c":83.75,"v":1827400},{"d":"2014-02-20","o":83.63,"h":84.58,"l":83.12,"c":84.51,"v":1829300},{"d":"2014-02-21","o":84.51,"h":84.9,"l":83.93,"c":84.05,"v":2852100},{"d":"2014-02-24","o":84.06,"h":84.52,"l":82.92,"c":82.98,"v":3105700},{"d":"2014-02-25","o":83.7,"h":83.7,"l":79.76,"c":80.16,"v":5612200},{"d":"2014-02-26","o":80.56,"h":81.41,"l":80.08,"c":80.83,"v":2996000},{"d":"2014-02-27","o":80.88,"h":81.58,"l":80.86,"c":81.46,"v":2251500},{"d":"2014-02-28","o":81.48,"h":81.65,"l":80.73,"c":81.47,"v":2650700},{"d":"2014-03-03","o":81.08,"h":81.54,"l":80.71,"c":81.46,"v":1735000},{"d":"2014-03-04","o":81.92,"h":82.03,"l":81.29,"c":81.54,"v":2592900},{"d":"2014-03-05","o":81.55,"h":81.56,"l":80.33,"c":80.8,"v":2809300},{"d":"2014-03-06","o":80.98,"h":82.43,"l":80.9,"c":81.92,"v":2184000},{"d":"2014-03-07","o":81.92,"h":81.92,"l":80.29,"c":81.31,"v":1809300},{"d":"2014-03-10","o":81.09,"h":81.49,"l":80.48,"c":81.18,"v":1293500},{"d":"2014-03-11","o":81.06,"h":81.86,"l":80.81,"c":81.7,"v":1550000},{"d":"2014-03-12","o":81.25,"h":81.54,"l":80.52,"c":80.84,"v":2458100},{"d":"2014-03-13","o":81.01,"h":81.24,"l":80.27,"c":80.35,"v":2444100},{"d":"2014-03-14","o":80.11,"h":81.06,"l":80.05,"c":80.39,"v":1696000},{"d":"2014-03-17","o":80.78,"h":81.99,"l":80.78,"c":81.74,"v":2480800},{"d":"2014-03-18","o":81.8,"h":82.29,"l":81.5,"c":81.8,"v":1464100},{"d":"2014-03-19","o":81.86,"h":82.99,"l":80.3,"c":80.68,"v":1997000},{"d":"2014-03-20","o":80.55,"h":81.27,"l":80.11,"c":81.23,"v":1815500},{"d":"2014-03-21","o":81.84,"h":81.93,"l":80.77,"c":81.07,"v":3506100},{"d":"2014-03-24","o":81.43,"h":81.86,"l":80.17,"c":80.9,"v":2142800},{"d":"2014-03-25","o":81.59,"h":81.85,"l":81.02,"c":81.71,"v":1988300},{"d":"2014-03-26","o":81.86,"h":82.42,"l":80.74,"c":80.81,"v":2478300},{"d":"2014-03-27","o":80.7,"h":81.08,"l":80.01,"c":80.67,"v":1889600},{"d":"2014-03-28","o":80.98,"h":82.62,"l":80.91,"c":82.13,"v":2467900},{"d":"2014-03-31","o":82.57,"h":82.99,"l":81.68,"c":81.87,"v":1959300},{"d":"2014-04-01","o":81.98,"h":82.09,"l":80.9,"c":81.61,"v":2414600},{"d":"2014-04-02","o":81.5,"h":82.33,"l":81.13,"c":81.27,"v":2161800},{"d":"2014-04-03","o":81.35,"h":81.62,"l":80.7,"c":81.25,"v":1527200},{"d":"2014-04-04","o":81.71,"h":81.75,"l":80.1,"c":80.73,"v":2884500},{"d":"2014-04-07","o":80.8,"h":81.77,"l":80.61,"c":80.67,"v":3475300},{"d":"2014-04-08","o":80.68,"h":81.68,"l":80.17,"c":81.5,"v":2991200},{"d":"2014-04-09","o":81.65,"h":82,"l":80.91,"c":81.87,"v":1974300},{"d":"2014-04-10","o":81.85,"h":82.34,"l":81.23,"c":81.55,"v":2492500},{"d":"2014-04-11","o":81.24,"h":81.55,"l":80.54,"c":80.55,"v":2284100},{"d":"2014-04-14","o":81,"h":81.66,"l":80.61,"c":81.31,"v":1629700},{"d":"2014-04-15","o":81.3,"h":81.86,"l":80.86,"c":81.68,"v":1714300},{"d":"2014-04-16","o":82.27,"h":82.5,"l":81.94,"c":82.38,"v":1608600},{"d":"2014-04-17","o":82.49,"h":83.13,"l":82.32,"c":82.65,"v":1826200},{"d":"2014-04-21","o":82.89,"h":83.09,"l":82.31,"c":83.09,"v":1472600},{"d":"2014-04-22","o":83.04,"h":84.13,"l":82.86,"c":83.93,"v":2175900},{"d":"2014-04-23","o":83.66,"h":84.1,"l":83.18,"c":84.03,"v":1477500},{"d":"2014-04-24","o":84.25,"h":84.27,"l":83.08,"c":83.56,"v":4173100},{"d":"2014-04-25","o":83.31,"h":83.59,"l":82.93,"c":83.08,"v":1063700},{"d":"2014-04-28","o":83.34,"h":83.8,"l":82.81,"c":83.46,"v":1639200},{"d":"2014-04-29","o":83.69,"h":83.83,"l":82.89,"c":83,"v":1664400},{"d":"2014-04-30","o":83.07,"h":83.77,"l":82.95,"c":83.52,"v":2238200},{"d":"2014-05-01","o":84.05,"h":86.52,"l":83.7,"c":86.23,"v":3442300},{"d":"2014-05-02","o":86.07,"h":88,"l":85.95,"c":87,"v":2788500},{"d":"2014-05-05","o":86.74,"h":88.82,"l":86.62,"c":88.4,"v":2769200},{"d":"2014-05-06","o":87.54,"h":87.7,"l":87.14,"c":87.2,"v":2792000},{"d":"2014-05-07","o":88.33,"h":88.88,"l":87.59,"c":88.35,"v":2843300},{"d":"2014-05-08","o":88.2,"h":88.67,"l":87.84,"c":88.25,"v":1706100},{"d":"2014-05-09","o":88.42,"h":88.65,"l":88.03,"c":88.65,"v":1289800},{"d":"2014-05-12","o":88.85,"h":88.85,"l":88.16,"c":88.31,"v":1729100},{"d":"2014-05-13","o":88.3,"h":90,"l":88.23,"c":88.53,"v":1330600},{"d":"2014-05-14","o":88.63,"h":89.4,"l":88.62,"c":88.76,"v":1254800},{"d":"2014-05-15","o":88.6,"h":88.75,"l":87.71,"c":88.66,"v":1501800},{"d":"2014-05-16","o":88.75,"h":89.55,"l":88.25,"c":88.86,"v":1579000},{"d":"2014-05-19","o":88.54,"h":89.1,"l":87.76,"c":87.84,"v":1515300},{"d":"2014-05-20","o":87.82,"h":88.51,"l":87.5,"c":88.03,"v":1677600},{"d":"2014-05-21","o":88.13,"h":88.46,"l":87.99,"c":88.38,"v":1197400},{"d":"2014-05-22","o":88.45,"h":88.86,"l":88.32,"c":88.46,"v":1345100},{"d":"2014-05-23","o":88.49,"h":88.94,"l":88.06,"c":88.41,"v":1234700},{"d":"2014-05-27","o":88.62,"h":89.3,"l":88.57,"c":89,"v":1321500},{"d":"2014-05-28","o":88.47,"h":89.3,"l":88.34,"c":89.19,"v":1371700},{"d":"2014-05-29","o":89.13,"h":89.45,"l":88.79,"c":89.38,"v":1235400},{"d":"2014-05-30","o":89.32,"h":89.73,"l":89.1,"c":89.63,"v":1676600},{"d":"2014-06-02","o":89.67,"h":89.78,"l":88.17,"c":88.39,"v":2296100},{"d":"2014-06-03","o":88.39,"h":88.89,"l":88.39,"c":88.72,"v":1572600},{"d":"2014-06-04","o":88.72,"h":89.12,"l":88.3,"c":89.01,"v":1896900},{"d":"2014-06-05","o":89.12,"h":89.83,"l":88.76,"c":89.73,"v":1587500},{"d":"2014-06-06","o":89.82,"h":90.64,"l":89.65,"c":90.42,"v":1457200},{"d":"2014-06-09","o":90.53,"h":90.73,"l":89.41,"c":89.66,"v":1764500},{"d":"2014-06-10","o":89.38,"h":90.27,"l":88.79,"c":89.32,"v":1267600},{"d":"2014-06-11","o":89.05,"h":89.05,"l":88.34,"c":88.77,"v":1131300},{"d":"2014-06-12","o":88.76,"h":88.76,"l":87.8,"c":88.24,"v":1772900},{"d":"2014-06-13","o":88.58,"h":88.6,"l":87.42,"c":88.44,"v":1296400},{"d":"2014-06-16","o":88.69,"h":88.76,"l":87.41,"c":87.93,"v":1192500},{"d":"2014-06-17","o":87.83,"h":88.47,"l":87.37,"c":88.23,"v":1727400},{"d":"2014-06-18","o":88.06,"h":88.24,"l":87.05,"c":88.07,"v":1554600},{"d":"2014-06-19","o":88.01,"h":88.75,"l":87.7,"c":88.75,"v":1455400},{"d":"2014-06-20","o":88.72,"h":89.14,"l":88.33,"c":89.1,"v":1811100},{"d":"2014-06-23","o":89,"h":89.24,"l":88.84,"c":89.09,"v":915100},{"d":"2014-06-24","o":88.8,"h":89.61,"l":88.77,"c":89.25,"v":1223500},{"d":"2014-06-25","o":88.49,"h":89.58,"l":88.49,"c":89.28,"v":1126200},{"d":"2014-06-26","o":89.24,"h":89.34,"l":88.59,"c":88.63,"v":1493200},{"d":"2014-06-27","o":88.55,"h":89.51,"l":88.55,"c":89.02,"v":1398600},{"d":"2014-06-30","o":89.06,"h":90,"l":88.88,"c":89.98,"v":2167500},{"d":"2014-07-01","o":90.08,"h":90.08,"l":89.26,"c":89.71,"v":2419300},{"d":"2014-07-02","o":89.7,"h":90.17,"l":89.26,"c":89.74,"v":1913100},{"d":"2014-07-03","o":89.73,"h":90.09,"l":89.05,"c":90.01,"v":1165700},{"d":"2014-07-07","o":89.72,"h":90.85,"l":89.6,"c":90.73,"v":1794900},{"d":"2014-07-08","o":90.46,"h":90.8,"l":90,"c":90.36,"v":1750200},{"d":"2014-07-09","o":90.46,"h":91.14,"l":89.87,"c":90.87,"v":1613600},{"d":"2014-07-10","o":90.26,"h":91.62,"l":90.11,"c":91.41,"v":1569700},{"d":"2014-07-11","o":91.35,"h":91.83,"l":90.99,"c":91.64,"v":1066200},{"d":"2014-07-14","o":91.95,"h":92.1,"l":91.42,"c":91.97,"v":1469100},{"d":"2014-07-15","o":91.95,"h":92.02,"l":90.81,"c":91.63,"v":1776500},{"d":"2014-07-16","o":91.9,"h":92.16,"l":91.44,"c":92.05,"v":1294300},{"d":"2014-07-17","o":91.67,"h":92,"l":90.75,"c":90.84,"v":1330600},{"d":"2014-07-18","o":91.24,"h":92.53,"l":91.12,"c":92.47,"v":1561900},{"d":"2014-07-21","o":92.17,"h":92.33,"l":91.78,"c":91.86,"v":1031200},{"d":"2014-07-22","o":92.32,"h":92.95,"l":91.8,"c":92.88,"v":1563700},{"d":"2014-07-23","o":93.18,"h":93.3,"l":92.85,"c":92.96,"v":1232300},{"d":"2014-07-24","o":92.95,"h":93.05,"l":92.27,"c":92.37,"v":1121500},{"d":"2014-07-25","o":92.24,"h":92.95,"l":92.11,"c":92.22,"v":904000},{"d":"2014-07-28","o":92.45,"h":92.86,"l":92.01,"c":92.4,"v":1672700},{"d":"2014-07-29","o":92.51,"h":93.2,"l":92.12,"c":92.35,"v":1672700},{"d":"2014-07-30","o":93.57,"h":97.56,"l":93.57,"c":96.25,"v":2873600},{"d":"2014-07-31","o":95.84,"h":96.26,"l":94.39,"c":94.39,"v":2444000},{"d":"2014-08-01","o":94.47,"h":95.61,"l":94.08,"c":94.35,"v":1720400},{"d":"2014-08-04","o":94.75,"h":95.73,"l":93.88,"c":95.56,"v":1864800},{"d":"2014-08-05","o":94.94,"h":95.27,"l":94.11,"c":94.79,"v":1976700},{"d":"2014-08-06","o":95.1,"h":96.03,"l":94.13,"c":95.65,"v":2432200},{"d":"2014-08-07","o":95.97,"h":97.61,"l":95.78,"c":97.24,"v":3220300},{"d":"2014-08-08","o":97.19,"h":98.18,"l":96.84,"c":98.11,"v":1873900},{"d":"2014-08-11","o":98.53,"h":99.56,"l":97.97,"c":98.03,"v":2001300},{"d":"2014-08-12","o":97.88,"h":97.93,"l":96.45,"c":96.71,"v":2410000},{"d":"2014-08-13","o":97.16,"h":97.36,"l":96.52,"c":97.21,"v":1797600},{"d":"2014-08-14","o":97.55,"h":97.73,"l":96.97,"c":97.55,"v":1242600},{"d":"2014-08-15","o":98.08,"h":98.66,"l":97.66,"c":98.21,"v":1693600},{"d":"2014-08-18","o":99.1,"h":99.78,"l":98.89,"c":99.78,"v":1813900},{"d":"2014-08-19","o":99.76,"h":99.9,"l":98.58,"c":99.06,"v":2184300},{"d":"2014-08-20","o":98.99,"h":99.02,"l":97.85,"c":98.66,"v":1754100},{"d":"2014-08-21","o":98.97,"h":99.87,"l":98.75,"c":98.93,"v":2909300},{"d":"2014-08-22","o":98.93,"h":98.98,"l":97.82,"c":98.13,"v":1658700},{"d":"2014-08-25","o":98.8,"h":98.96,"l":98.4,"c":98.9,"v":1203600},{"d":"2014-08-26","o":99.08,"h":99.08,"l":98.4,"c":98.6,"v":1147400},{"d":"2014-08-27","o":98.92,"h":99.38,"l":98.55,"c":98.8,"v":1417600},{"d":"2014-08-28","o":98.77,"h":99.19,"l":98.63,"c":98.78,"v":1054500},{"d":"2014-08-29","o":99.12,"h":99.25,"l":98.51,"c":98.6,"v":2301600},{"d":"2014-09-02","o":99.13,"h":99.26,"l":98.1,"c":98.78,"v":2678400},{"d":"2014-09-03","o":97.65,"h":98.26,"l":97.55,"c":98.11,"v":2304200},{"d":"2014-09-04","o":98.43,"h":98.94,"l":98.12,"c":98.6,"v":2460000},{"d":"2014-09-05","o":98.51,"h":99.74,"l":98.42,"c":99.63,"v":1480300},{"d":"2014-09-08","o":99.8,"h":99.9,"l":99.02,"c":99.36,"v":957900},{"d":"2014-09-09","o":99.11,"h":99.37,"l":98.13,"c":98.56,"v":1464000},{"d":"2014-09-10","o":98.01,"h":98.55,"l":97.38,"c":97.47,"v":1757000},{"d":"2014-09-11","o":97.48,"h":97.97,"l":96.93,"c":97.83,"v":2048800},{"d":"2014-09-12","o":97.72,"h":97.75,"l":95.42,"c":96.01,"v":2059400},{"d":"2014-09-15","o":95.84,"h":96.08,"l":94.69,"c":95.14,"v":2954700},{"d":"2014-09-16","o":95.14,"h":95.85,"l":94.87,"c":95.47,"v":2118800},{"d":"2014-09-17","o":95.77,"h":96.21,"l":95.36,"c":95.63,"v":1917400},{"d":"2014-09-18","o":95.89,"h":96.65,"l":95.61,"c":95.88,"v":1691600},{"d":"2014-09-19","o":96.18,"h":96.42,"l":94.86,"c":95.16,"v":2661800},{"d":"2014-09-22","o":95.11,"h":95.13,"l":93.85,"c":94.31,"v":1740500},{"d":"2014-09-23","o":94.33,"h":94.92,"l":93.91,"c":93.93,"v":1240600},{"d":"2014-09-24","o":94,"h":94.96,"l":93.65,"c":94.19,"v":1313500},{"d":"2014-09-25","o":93.83,"h":94.16,"l":93.02,"c":93.12,"v":1789400},{"d":"2014-09-26","o":93.04,"h":94.18,"l":93.01,"c":93.45,"v":2737300},{"d":"2014-09-29","o":92.89,"h":93.9,"l":92.78,"c":93.55,"v":2140400},{"d":"2014-09-30","o":93.81,"h":94.16,"l":93.26,"c":93.63,"v":2919900},{"d":"2014-10-01","o":93.86,"h":94.08,"l":93.09,"c":93.45,"v":1928700},{"d":"2014-10-02","o":93.49,"h":94.06,"l":93.09,"c":93.49,"v":1672000},{"d":"2014-10-03","o":93.66,"h":94.28,"l":93.48,"c":93.88,"v":2997700},{"d":"2014-10-06","o":94.26,"h":94.49,"l":93.6,"c":93.88,"v":1475900},{"d":"2014-10-07","o":93.57,"h":94.2,"l":93.3,"c":93.36,"v":1514800},{"d":"2014-10-08","o":93.5,"h":95.4,"l":93.27,"c":95.33,"v":1653400},{"d":"2014-10-09","o":95.27,"h":96.19,"l":94.43,"c":94.75,"v":2318900},{"d":"2014-10-10","o":94.9,"h":96.35,"l":94.62,"c":94.71,"v":2575000},{"d":"2014-10-13","o":94.57,"h":94.82,"l":92.94,"c":93.04,"v":2227000},{"d":"2014-10-14","o":93.6,"h":94.79,"l":92.96,"c":93.35,"v":2548400},{"d":"2014-10-15","o":92.94,"h":93.66,"l":90.2,"c":91.98,"v":3452300},{"d":"2014-10-16","o":90.75,"h":92.76,"l":90.65,"c":92.46,"v":2197500},{"d":"2014-10-17","o":93.16,"h":93.83,"l":92.5,"c":93.17,"v":2090100},{"d":"2014-10-20","o":93.21,"h":94.13,"l":92.84,"c":94.09,"v":1412800},{"d":"2014-10-21","o":94.42,"h":95.63,"l":94.01,"c":95.6,"v":1397700},{"d":"2014-10-22","o":95.67,"h":96.22,"l":94.87,"c":94.94,"v":1225400},{"d":"2014-10-23","o":95.51,"h":96.25,"l":95.24,"c":95.87,"v":1500700},{"d":"2014-10-24","o":95.73,"h":96.27,"l":95.38,"c":96.17,"v":1442100},{"d":"2014-10-27","o":95.77,"h":96.27,"l":94.95,"c":96.15,"v":1664500},{"d":"2014-10-28","o":95.21,"h":96.47,"l":95.21,"c":96.4,"v":1599800},{"d":"2014-10-29","o":96.34,"h":96.49,"l":94.85,"c":95.05,"v":2970200},{"d":"2014-10-30","o":96.62,"h":99.33,"l":95.63,"c":98.9,"v":3037300},{"d":"2014-10-31","o":99.55,"h":100.36,"l":97.43,"c":97.5,"v":3955800},{"d":"2014-11-03","o":95.83,"h":97.14,"l":95.83,"c":96.86,"v":2748900},{"d":"2014-11-04","o":96.96,"h":97.29,"l":95.72,"c":96.88,"v":3145200},{"d":"2014-11-05","o":97.26,"h":97.66,"l":96.47,"c":97.65,"v":2023200},{"d":"2014-11-06","o":99.7,"h":101.46,"l":98.48,"c":99.55,"v":4215000},{"d":"2014-11-07","o":99.82,"h":100.13,"l":98.71,"c":99.47,"v":2515000},{"d":"2014-11-10","o":98.81,"h":99.48,"l":98.61,"c":99.3,"v":2005800},{"d":"2014-11-11","o":99.77,"h":99.77,"l":98.73,"c":99.5,"v":1470500},{"d":"2014-11-12","o":99.46,"h":99.8,"l":98.91,"c":99.74,"v":1763000},{"d":"2014-11-13","o":99.65,"h":100.45,"l":99.65,"c":99.95,"v":1373100},{"d":"2014-11-14","o":99.81,"h":100.06,"l":99.3,"c":99.53,"v":1240400},{"d":"2014-11-17","o":99.4,"h":100.1,"l":99.4,"c":99.54,"v":1594900},{"d":"2014-11-18","o":99.69,"h":100.82,"l":99.51,"c":100.65,"v":1614100},{"d":"2014-11-19","o":100.92,"h":100.98,"l":99.96,"c":100.81,"v":1401000},{"d":"2014-11-20","o":100.62,"h":101.04,"l":100.3,"c":100.71,"v":1406100},{"d":"2014-11-21","o":101.67,"h":102.12,"l":101.08,"c":102.1,"v":3030200},{"d":"2014-11-24","o":102.19,"h":102.76,"l":101.98,"c":102.47,"v":2046600},{"d":"2014-11-25","o":102.45,"h":104.46,"l":102.32,"c":104.17,"v":2601100},{"d":"2014-11-26","o":104.47,"h":105.2,"l":104,"c":104.7,"v":1433900},{"d":"2014-11-28","o":105.11,"h":106.31,"l":104.88,"c":105.01,"v":922600},{"d":"2014-12-01","o":103.75,"h":105.09,"l":103.3,"c":103.49,"v":2463800},{"d":"2014-12-02","o":102.31,"h":102.31,"l":100.41,"c":101.97,"v":3843000},{"d":"2014-12-03","o":102.5,"h":102.59,"l":101.68,"c":101.68,"v":1809300},{"d":"2014-12-04","o":101.56,"h":101.97,"l":101.26,"c":101.61,"v":1633600},{"d":"2014-12-05","o":101.49,"h":101.87,"l":100.27,"c":100.54,"v":2124500},{"d":"2014-12-08","o":100.41,"h":101.64,"l":100.34,"c":100.77,"v":2175500},{"d":"2014-12-09","o":100.02,"h":100.86,"l":99.73,"c":100.78,"v":1665700},{"d":"2014-12-10","o":100.22,"h":101.1,"l":99.97,"c":100.17,"v":1824000},{"d":"2014-12-11","o":100.38,"h":100.67,"l":99.8,"c":99.95,"v":2068100},{"d":"2014-12-12","o":99.45,"h":100.28,"l":98.54,"c":98.58,"v":1486100},{"d":"2014-12-15","o":98.94,"h":99.16,"l":97.18,"c":97.45,"v":1834300},{"d":"2014-12-16","o":96.9,"h":97.32,"l":95.66,"c":95.78,"v":2375900},{"d":"2014-12-17","o":96.04,"h":97.18,"l":95.58,"c":97.14,"v":2143700},{"d":"2014-12-18","o":97.92,"h":98.61,"l":97.44,"c":98.58,"v":2276800},{"d":"2014-12-19","o":99.35,"h":99.69,"l":98.35,"c":99.53,"v":3225400},{"d":"2014-12-22","o":99.25,"h":100.76,"l":99.17,"c":100.68,"v":1582300},{"d":"2014-12-23","o":100.86,"h":101.47,"l":100.45,"c":100.65,"v":2073000},{"d":"2014-12-24","o":100.8,"h":101.3,"l":100.53,"c":100.75,"v":762900},{"d":"2014-12-26","o":100.75,"h":101.05,"l":100.56,"c":100.64,"v":975400},{"d":"2014-12-29","o":100.64,"h":101.3,"l":100.39,"c":100.63,"v":1140400},{"d":"2014-12-30","o":100.4,"h":100.87,"l":100.07,"c":100.34,"v":1484700},{"d":"2014-12-31","o":100.56,"h":101,"l":98.75,"c":98.85,"v":1367800},{"d":"2015-01-02","o":99.16,"h":99.91,"l":98.9,"c":99.67,"v":1462700},{"d":"2015-01-05","o":99.68,"h":99.68,"l":97.95,"c":98.23,"v":2124700},{"d":"2015-01-06","o":98.3,"h":98.92,"l":97.93,"c":97.97,"v":2329500},{"d":"2015-01-07","o":98.56,"h":99.34,"l":98.05,"c":99,"v":1854900},{"d":"2015-01-08","o":99.57,"h":100.2,"l":99.33,"c":99.92,"v":2214800},{"d":"2015-01-09","o":100.04,"h":100.26,"l":98.98,"c":99.41,"v":1323700},{"d":"2015-01-12","o":99.65,"h":99.83,"l":98.95,"c":98.98,"v":1489000},{"d":"2015-01-13","o":99.55,"h":99.72,"l":97.26,"c":97.88,"v":2068800},{"d":"2015-01-14","o":97.38,"h":97.94,"l":97.01,"c":97.26,"v":2365500},{"d":"2015-01-15","o":97.64,"h":98.37,"l":96.2,"c":96.28,"v":3059400},{"d":"2015-01-16","o":96.25,"h":97.55,"l":95.87,"c":97.42,"v":2435100},{"d":"2015-01-20","o":98,"h":98,"l":96.14,"c":97.13,"v":2011300},{"d":"2015-01-21","o":96.81,"h":97.61,"l":96.55,"c":96.75,"v":1907700},{"d":"2015-01-22","o":97.27,"h":98.93,"l":97,"c":98.83,"v":4187100},{"d":"2015-01-23","o":99.14,"h":100.36,"l":98.84,"c":99.6,"v":2589800},{"d":"2015-01-26","o":100.22,"h":101.88,"l":99.43,"c":101.76,"v":3049500},{"d":"2015-01-27","o":100.83,"h":101.36,"l":100.06,"c":100.39,"v":2019300},{"d":"2015-01-28","o":100.7,"h":101.48,"l":98.82,"c":98.88,"v":2129800},{"d":"2015-01-29","o":98.73,"h":99.09,"l":97.64,"c":98.42,"v":1957700},{"d":"2015-01-30","o":97.65,"h":98.41,"l":96.86,"c":96.95,"v":1990700},{"d":"2015-02-02","o":96.95,"h":98.06,"l":95.67,"c":97.85,"v":1918300},{"d":"2015-02-03","o":97.74,"h":99.16,"l":97.62,"c":99.09,"v":1669300},{"d":"2015-02-04","o":98.88,"h":99.32,"l":97.66,"c":97.85,"v":1697200},{"d":"2015-02-05","o":98.29,"h":100.26,"l":98.17,"c":99.59,"v":1900600},{"d":"2015-02-06","o":98.87,"h":98.94,"l":95.29,"c":95.73,"v":5384300},{"d":"2015-02-09","o":95.65,"h":97.63,"l":95.59,"c":96.7,"v":2811500},{"d":"2015-02-10","o":97.17,"h":97.45,"l":95.13,"c":96.37,"v":2965400},{"d":"2015-02-11","o":96.59,"h":96.69,"l":94.77,"c":95.96,"v":2444900},{"d":"2015-02-12","o":96.28,"h":96.75,"l":95.73,"c":95.97,"v":2101100},{"d":"2015-02-13","o":95.95,"h":96.83,"l":95.5,"c":96.4,"v":1748900},{"d":"2015-02-17","o":96.46,"h":97.25,"l":96.08,"c":96.22,"v":3051300},{"d":"2015-02-18","o":96.12,"h":96.72,"l":95.48,"c":96.2,"v":2430000},{"d":"2015-02-19","o":96.19,"h":96.19,"l":95.19,"c":95.26,"v":1731700},{"d":"2015-02-20","o":95.3,"h":96.6,"l":95.24,"c":96.53,"v":3039000},{"d":"2015-02-23","o":96.53,"h":97.54,"l":96.28,"c":97.33,"v":2621200},{"d":"2015-02-24","o":95.42,"h":96.65,"l":94.05,"c":94.65,"v":6782100},{"d":"2015-02-25","o":94.39,"h":98.85,"l":94.38,"c":97.85,"v":6038300},{"d":"2015-02-26","o":97.56,"h":100.8,"l":97.42,"c":98.88,"v":18726300},{"d":"2015-02-27","o":99.4,"h":99.7,"l":98.7,"c":99.14,"v":4150600},{"d":"2015-03-02","o":99.14,"h":99.89,"l":98.76,"c":99.4,"v":2911100},{"d":"2015-03-03","o":99.31,"h":99.47,"l":98.15,"c":98.28,"v":3117900},{"d":"2015-03-04","o":98.34,"h":98.93,"l":97.69,"c":98.56,"v":3103100},{"d":"2015-03-05","o":98.42,"h":99.57,"l":98.37,"c":99.24,"v":2153100},{"d":"2015-03-06","o":98.18,"h":98.18,"l":96.2,"c":96.61,"v":3799300},{"d":"2015-03-09","o":97,"h":97.45,"l":96.37,"c":96.58,"v":2366300},{"d":"2015-03-10","o":95.94,"h":96.23,"l":94.51,"c":94.57,"v":2641500},{"d":"2015-03-11","o":94.51,"h":95.07,"l":94.24,"c":94.63,"v":2146700},{"d":"2015-03-12","o":95.5,"h":96.29,"l":95,"c":96.27,"v":2231900},{"d":"2015-03-13","o":96.22,"h":96.29,"l":93.89,"c":94.24,"v":2510900},{"d":"2015-03-16","o":94.73,"h":95,"l":94.04,"c":94.61,"v":2881500},{"d":"2015-03-17","o":94.45,"h":94.88,"l":93.85,"c":94.12,"v":2764400},{"d":"2015-03-18","o":94.1,"h":95.98,"l":93.21,"c":95.51,"v":3493200},{"d":"2015-03-19","o":95.5,"h":95.62,"l":94.57,"c":94.59,"v":2758100},{"d":"2015-03-20","o":94.7,"h":97.77,"l":94.39,"c":97.69,"v":3581200},{"d":"2015-03-23","o":97.72,"h":98.31,"l":97.35,"c":97.64,"v":1888400},{"d":"2015-03-24","o":97.77,"h":98.01,"l":97.15,"c":97.16,"v":2271900},{"d":"2015-03-25","o":97.13,"h":97.38,"l":95.47,"c":95.47,"v":1827400},{"d":"2015-03-26","o":94.62,"h":95.89,"l":94.61,"c":95.2,"v":1475300},{"d":"2015-03-27","o":95.8,"h":96.37,"l":95.58,"c":96.04,"v":2380100},{"d":"2015-03-30","o":96.57,"h":96.74,"l":95.72,"c":96.16,"v":2564900},{"d":"2015-03-31","o":95.81,"h":96.62,"l":94.15,"c":94.15,"v":4335500},{"d":"2015-04-01","o":96.26,"h":97.24,"l":95.61,"c":96.46,"v":3388900},{"d":"2015-04-02","o":96.56,"h":97.29,"l":96.4,"c":96.78,"v":1526900},{"d":"2015-04-06","o":96.69,"h":98.16,"l":96.5,"c":98.04,"v":2603800},{"d":"2015-04-07","o":98.04,"h":98.64,"l":96.86,"c":96.87,"v":2338400},{"d":"2015-04-08","o":96.67,"h":97.57,"l":96.21,"c":96.53,"v":1344300},{"d":"2015-04-09","o":96.28,"h":96.61,"l":95.22,"c":95.34,"v":1736300},{"d":"2015-04-10","o":95.55,"h":95.95,"l":95.01,"c":95.07,"v":1468900},{"d":"2015-04-13","o":95,"h":95.79,"l":94.78,"c":94.78,"v":1645600},{"d":"2015-04-14","o":94.8,"h":95.14,"l":93.89,"c":94.5,"v":2372800},{"d":"2015-04-15","o":96,"h":96.57,"l":95.09,"c":95.17,"v":2404200},{"d":"2015-04-16","o":94.57,"h":96.94,"l":94.45,"c":96.76,"v":2774600},{"d":"2015-04-17","o":96.24,"h":96.55,"l":95.32,"c":96.1,"v":2320900},{"d":"2015-04-20","o":96.14,"h":96.5,"l":95.51,"c":95.84,"v":2222600},{"d":"2015-04-21","o":95.84,"h":96.2,"l":94.83,"c":94.98,"v":2150300},{"d":"2015-04-22","o":94.98,"h":96.04,"l":94.86,"c":95.92,"v":1836500},{"d":"2015-04-23","o":95.79,"h":96.44,"l":95.27,"c":96.04,"v":1335600},{"d":"2015-04-24","o":95.93,"h":96.44,"l":95.28,"c":95.32,"v":2210700},{"d":"2015-04-27","o":95.68,"h":96.03,"l":95.02,"c":95.19,"v":1884700},{"d":"2015-04-28","o":94.94,"h":95.78,"l":94.87,"c":95.76,"v":1651600},{"d":"2015-04-29","o":95.12,"h":95.62,"l":93.5,"c":93.51,"v":3132900},{"d":"2015-04-30","o":96.38,"h":96.83,"l":94.09,"c":94.53,"v":4172000},{"d":"2015-05-01","o":94.65,"h":94.85,"l":93.11,"c":93.48,"v":3110500},{"d":"2015-05-04","o":93.45,"h":94.75,"l":93.28,"c":94.64,"v":2479400},{"d":"2015-05-05","o":94.65,"h":94.98,"l":92.86,"c":93,"v":3092800},{"d":"2015-05-06","o":93.06,"h":93.93,"l":92.24,"c":92.86,"v":3275800},{"d":"2015-05-07","o":92.92,"h":94.03,"l":92.65,"c":93.63,"v":1913700},{"d":"2015-05-08","o":94.75,"h":95.17,"l":94.08,"c":94.95,"v":2055800},{"d":"2015-05-11","o":94.4,"h":94.85,"l":93.13,"c":93.65,"v":2369100},{"d":"2015-05-12","o":93.06,"h":93.86,"l":92.1,"c":93.6,"v":2170800},{"d":"2015-05-13","o":93.91,"h":94.37,"l":92.51,"c":92.94,"v":3154800},{"d":"2015-05-14","o":93.36,"h":94.85,"l":93.17,"c":94.81,"v":2016800},{"d":"2015-05-15","o":94.52,"h":95.55,"l":94.09,"c":95.51,"v":2565300},{"d":"2015-05-18","o":95.09,"h":95.74,"l":94.82,"c":95.2,"v":1568000},{"d":"2015-05-19","o":94.91,"h":95.77,"l":94.69,"c":95.45,"v":1696800},{"d":"2015-05-20","o":95.33,"h":95.33,"l":94.12,"c":94.32,"v":2370300},{"d":"2015-05-21","o":94.14,"h":94.47,"l":93.61,"c":93.9,"v":2322400},{"d":"2015-05-22","o":93.76,"h":94.86,"l":93.34,"c":94.35,"v":2274000},{"d":"2015-05-26","o":94.06,"h":94.69,"l":93.63,"c":94.61,"v":2670100},{"d":"2015-05-27","o":94.56,"h":95.35,"l":94.01,"c":95.16,"v":2485400},{"d":"2015-05-28","o":94.82,"h":94.98,"l":94.01,"c":94.6,"v":2803400},{"d":"2015-05-29","o":94.7,"h":94.7,"l":92.58,"c":92.79,"v":5166900},{"d":"2015-06-01","o":92.7,"h":94.4,"l":92.59,"c":94.23,"v":2590900},{"d":"2015-06-02","o":94.01,"h":94.66,"l":93.54,"c":94.15,"v":2294300},{"d":"2015-06-03","o":93.86,"h":94.01,"l":92.64,"c":92.68,"v":3080500},{"d":"2015-06-04","o":92.98,"h":95.69,"l":92.83,"c":94.67,"v":4211000},{"d":"2015-06-05","o":94.26,"h":94.31,"l":92.5,"c":92.52,"v":4130600},{"d":"2015-06-08","o":92.63,"h":93.38,"l":92.45,"c":92.83,"v":2936300},{"d":"2015-06-09","o":92.86,"h":93.03,"l":91.99,"c":92.07,"v":2406500},{"d":"2015-06-10","o":92.18,"h":93.4,"l":92,"c":92.7,"v":1377700},{"d":"2015-06-11","o":93.06,"h":93.84,"l":92.67,"c":93.42,"v":1744400},{"d":"2015-06-12","o":93.12,"h":93.57,"l":92.71,"c":93.2,"v":1422700},{"d":"2015-06-15","o":92.25,"h":92.77,"l":91.99,"c":92.26,"v":1616900},{"d":"2015-06-16","o":92.28,"h":93.34,"l":92.16,"c":93.26,"v":1676400},{"d":"2015-06-17","o":93.28,"h":94.49,"l":92.87,"c":94.12,"v":2347700},{"d":"2015-06-18","o":94.38,"h":96.29,"l":94.01,"c":96.18,"v":3393700},{"d":"2015-06-19","o":96.26,"h":97.06,"l":95.97,"c":95.97,"v":3612200},{"d":"2015-06-22","o":96.26,"h":96.65,"l":95.7,"c":95.79,"v":1574200},{"d":"2015-06-23","o":95.07,"h":96.35,"l":94.99,"c":96.25,"v":1848100},{"d":"2015-06-24","o":96.25,"h":96.39,"l":95.08,"c":95.08,"v":1692600},{"d":"2015-06-25","o":95.37,"h":96.97,"l":94.65,"c":94.74,"v":1299300},{"d":"2015-06-26","o":94.85,"h":94.87,"l":93.67,"c":94.24,"v":2707900},{"d":"2015-06-29","o":94.14,"h":94.75,"l":92.87,"c":92.94,"v":1569000},{"d":"2015-06-30","o":93.65,"h":93.83,"l":92.97,"c":93.29,"v":2034200},{"d":"2015-07-01","o":93.88,"h":94.08,"l":93.18,"c":94.01,"v":1805600},{"d":"2015-07-02","o":94.65,"h":95.1,"l":94.04,"c":94.91,"v":1856500},{"d":"2015-07-06","o":94.5,"h":95.15,"l":94.5,"c":94.98,"v":2076800},{"d":"2015-07-07","o":95.54,"h":95.87,"l":94.5,"c":95.63,"v":1601200},{"d":"2015-07-08","o":95.18,"h":95.6,"l":94.32,"c":94.48,"v":1167200},{"d":"2015-07-09","o":95.31,"h":95.73,"l":94.1,"c":94.39,"v":1350300},{"d":"2015-07-10","o":94.83,"h":95.96,"l":94.42,"c":95.42,"v":1973000},{"d":"2015-07-13","o":96.04,"h":96.55,"l":95.31,"c":95.7,"v":1684400},{"d":"2015-07-14","o":95.81,"h":96.27,"l":95.43,"c":95.48,"v":1469000},{"d":"2015-07-15","o":95.74,"h":96.08,"l":95.26,"c":95.95,"v":1683800},{"d":"2015-07-16","o":96.5,"h":98.02,"l":96.37,"c":97.82,"v":2632500},{"d":"2015-07-17","o":97.74,"h":97.82,"l":96.44,"c":96.95,"v":1588500},{"d":"2015-07-20","o":96.68,"h":97.16,"l":96.1,"c":97.06,"v":2229000},{"d":"2015-07-21","o":96.82,"h":97.76,"l":96.58,"c":96.95,"v":1652300},{"d":"2015-07-22","o":96.81,"h":97.22,"l":96.29,"c":96.54,"v":1393100},{"d":"2015-07-23","o":96.48,"h":98.1,"l":96.48,"c":98,"v":3172800},{"d":"2015-07-24","o":98.2,"h":98.31,"l":96.64,"c":96.79,"v":2360200},{"d":"2015-07-27","o":96.76,"h":97.43,"l":96.23,"c":96.48,"v":2057100},{"d":"2015-07-28","o":96.59,"h":97,"l":95.94,"c":96.68,"v":2563500},{"d":"2015-07-29","o":95.66,"h":97.47,"l":93.77,"c":96.32,"v":3657700},{"d":"2015-07-30","o":96.04,"h":96.04,"l":94.75,"c":94.95,"v":1746400},{"d":"2015-07-31","o":95.03,"h":95.92,"l":94.85,"c":95.11,"v":2710900},{"d":"2015-08-03","o":95.25,"h":95.53,"l":94.85,"c":95.36,"v":2229500},{"d":"2015-08-04","o":95.15,"h":96.6,"l":94.76,"c":96.12,"v":2261600},{"d":"2015-08-05","o":96.48,"h":96.99,"l":96.1,"c":96.64,"v":1888500},{"d":"2015-08-06","o":97.36,"h":98.59,"l":97.36,"c":98.36,"v":3543100},{"d":"2015-08-07","o":98.59,"h":99.71,"l":98.47,"c":99.65,"v":2977900},{"d":"2015-08-10","o":99.74,"h":100.57,"l":99.37,"c":100.49,"v":2724200},{"d":"2015-08-11","o":100.18,"h":101.17,"l":99.01,"c":101,"v":2468500},{"d":"2015-08-12","o":100.36,"h":100.77,"l":99.15,"c":99.97,"v":2788300},{"d":"2015-08-13","o":99.97,"h":101.08,"l":99.27,"c":100.25,"v":2157200},{"d":"2015-08-14","o":100.32,"h":101.28,"l":99.75,"c":101.08,"v":1574200},{"d":"2015-08-17","o":100.82,"h":101.54,"l":100.3,"c":101.45,"v":1865300},{"d":"2015-08-18","o":101.27,"h":101.54,"l":100.34,"c":100.49,"v":1827300},{"d":"2015-08-19","o":100.2,"h":101.03,"l":99.68,"c":100.4,"v":1994300},{"d":"2015-08-20","o":100.14,"h":100.26,"l":98.72,"c":98.85,"v":2195100},{"d":"2015-08-21","o":98.56,"h":99.15,"l":96.62,"c":96.7,"v":3397500},{"d":"2015-08-24","o":91.74,"h":93.81,"l":89.67,"c":91.94,"v":7386400},{"d":"2015-08-25","o":93.28,"h":93.71,"l":89.39,"c":89.51,"v":4352500},{"d":"2015-08-26","o":91.19,"h":91.76,"l":89.8,"c":91.53,"v":4163600},{"d":"2015-08-27","o":92.39,"h":94.57,"l":91.81,"c":93.87,"v":2877500},{"d":"2015-08-28","o":93.88,"h":94.47,"l":92.97,"c":93.45,"v":2286800},{"d":"2015-08-31","o":93.28,"h":93.54,"l":92.12,"c":92.19,"v":2198600},{"d":"2015-09-01","o":90.37,"h":91.08,"l":89.66,"c":90.03,"v":3258800},{"d":"2015-09-02","o":91.09,"h":91.45,"l":89.98,"c":91.17,"v":2047500},{"d":"2015-09-03","o":91.39,"h":92,"l":90.79,"c":91.02,"v":1979400},{"d":"2015-09-04","o":89.96,"h":90.4,"l":88.59,"c":89.02,"v":3065800},{"d":"2015-09-08","o":90.32,"h":90.77,"l":89.44,"c":90.05,"v":2199100},{"d":"2015-09-09","o":91.09,"h":91.36,"l":88.52,"c":88.7,"v":2050600},{"d":"2015-09-10","o":88.57,"h":88.93,"l":87.95,"c":88.32,"v":3131000},{"d":"2015-09-11","o":88.53,"h":89.29,"l":88.09,"c":89.26,"v":2080000},{"d":"2015-09-14","o":89.29,"h":89.44,"l":88.52,"c":88.83,"v":1681800},{"d":"2015-09-15","o":89.04,"h":89.81,"l":88.54,"c":89.55,"v":2037100},{"d":"2015-09-16","o":89.25,"h":90.81,"l":89.25,"c":90.6,"v":1788200},{"d":"2015-09-17","o":90.65,"h":93.02,"l":90.28,"c":91.52,"v":2441900},{"d":"2015-09-18","o":90.16,"h":91.4,"l":90.16,"c":90.49,"v":2946000},{"d":"2015-09-21","o":90.59,"h":90.78,"l":90.04,"c":90.39,"v":1360600},{"d":"2015-09-22","o":89.73,"h":89.91,"l":88.64,"c":89.05,"v":1470000},{"d":"2015-09-23","o":88.85,"h":89.2,"l":88.22,"c":88.71,"v":1224500},{"d":"2015-09-24","o":88.28,"h":88.48,"l":87.37,"c":88.03,"v":2001500},{"d":"2015-09-25","o":88.47,"h":89.61,"l":88.23,"c":88.84,"v":1843200},{"d":"2015-09-28","o":88.52,"h":88.68,"l":87.11,"c":87.21,"v":2178900},{"d":"2015-09-29","o":87.35,"h":87.75,"l":86.83,"c":87.01,"v":2015900},{"d":"2015-09-30","o":87.96,"h":88.04,"l":87.08,"c":87.98,"v":2234900},{"d":"2015-10-01","o":87.95,"h":88.99,"l":87.47,"c":88.38,"v":1704300},{"d":"2015-10-02","o":87.42,"h":89.8,"l":87.23,"c":89.74,"v":2474000},{"d":"2015-10-05","o":90.13,"h":93.61,"l":90.13,"c":93.46,"v":3042400},{"d":"2015-10-06","o":93.4,"h":93.7,"l":92.78,"c":93.37,"v":2794600},{"d":"2015-10-07","o":93.75,"h":94.24,"l":93.28,"c":94.24,"v":2502000},{"d":"2015-10-08","o":93.87,"h":95.76,"l":93.85,"c":95.57,"v":2268700},{"d":"2015-10-09","o":95.34,"h":95.69,"l":94.83,"c":94.94,"v":2183700},{"d":"2015-10-12","o":94.9,"h":95.21,"l":94.55,"c":94.8,"v":1157500},{"d":"2015-10-13","o":94.15,"h":94.74,"l":93.49,"c":93.7,"v":1742400},{"d":"2015-10-14","o":93.9,"h":93.99,"l":92.7,"c":93.06,"v":1964400},{"d":"2015-10-15","o":93.51,"h":94.7,"l":93.42,"c":94.65,"v":1612600},{"d":"2015-10-16","o":95.13,"h":96.26,"l":94.9,"c":96.13,"v":2337100},{"d":"2015-10-19","o":95.68,"h":96.8,"l":95.68,"c":96.79,"v":2177000},{"d":"2015-10-20","o":96.76,"h":97.14,"l":96.15,"c":96.91,"v":1808800},{"d":"2015-10-21","o":97,"h":97.17,"l":95.92,"c":96.06,"v":1474800},{"d":"2015-10-22","o":96.32,"h":99.64,"l":96.32,"c":99.47,"v":2415900},{"d":"2015-10-23","o":99.58,"h":99.94,"l":98.52,"c":99.17,"v":1546000},{"d":"2015-10-26","o":99.17,"h":99.67,"l":98.67,"c":99.53,"v":1044800},{"d":"2015-10-27","o":99.14,"h":99.42,"l":98.55,"c":99.27,"v":1107800},{"d":"2015-10-28","o":99.56,"h":100.94,"l":99.27,"c":100.87,"v":2922500},{"d":"2015-10-29","o":99.86,"h":102.14,"l":98.61,"c":101.96,"v":2736000},{"d":"2015-10-30","o":102.11,"h":102.62,"l":101.42,"c":102.23,"v":3364300},{"d":"2015-11-02","o":102.81,"h":104.12,"l":102.29,"c":104.06,"v":2757700},{"d":"2015-11-03","o":103.89,"h":103.98,"l":103.05,"c":103.28,"v":2064600},{"d":"2015-11-04","o":103.29,"h":103.8,"l":101.94,"c":102.23,"v":1732000},{"d":"2015-11-05","o":101.73,"h":101.96,"l":99.05,"c":100.87,"v":3137200},{"d":"2015-11-06","o":100.25,"h":100.25,"l":96.99,"c":98.03,"v":3114800},{"d":"2015-11-09","o":97.83,"h":97.94,"l":96.39,"c":97.11,"v":1839100},{"d":"2015-11-10","o":97.13,"h":97.63,"l":96.86,"c":97.13,"v":1753700},{"d":"2015-11-11","o":97.42,"h":97.99,"l":96.89,"c":97.62,"v":1110300},{"d":"2015-11-12","o":97.31,"h":98.27,"l":96.95,"c":97.35,"v":1683000},{"d":"2015-11-13","o":97.6,"h":98.08,"l":96.2,"c":96.38,"v":1623700},{"d":"2015-11-16","o":96.47,"h":98.05,"l":96,"c":98.05,"v":1336600},{"d":"2015-11-17","o":98.23,"h":98.97,"l":97.73,"c":98.35,"v":1381000},{"d":"2015-11-18","o":98.62,"h":99.82,"l":98.32,"c":99.66,"v":1668000},{"d":"2015-11-19","o":99.87,"h":100.26,"l":99.22,"c":99.63,"v":1537100},{"d":"2015-11-20","o":100.2,"h":100.87,"l":99.53,"c":100.49,"v":1325700},{"d":"2015-11-23","o":100.49,"h":100.67,"l":99.45,"c":99.94,"v":997400},{"d":"2015-11-24","o":99.28,"h":99.45,"l":98.32,"c":99.26,"v":1336900},{"d":"2015-11-25","o":99.15,"h":99.6,"l":98.9,"c":99.09,"v":965900},{"d":"2015-11-27","o":99.09,"h":100.04,"l":99.09,"c":99.68,"v":487000},{"d":"2015-11-30","o":99.95,"h":100.21,"l":99.23,"c":99.38,"v":1795400},{"d":"2015-12-01","o":99.5,"h":101.19,"l":99.5,"c":101.17,"v":1994100},{"d":"2015-12-02","o":100.96,"h":101.24,"l":99.24,"c":99.46,"v":1649900},{"d":"2015-12-03","o":99.43,"h":99.68,"l":97.44,"c":97.89,"v":2469600},{"d":"2015-12-04","o":98.07,"h":99.01,"l":97.17,"c":97.55,"v":3380500},{"d":"2015-12-07","o":97.06,"h":97.98,"l":97.05,"c":97.69,"v":2485600},{"d":"2015-12-08","o":97.34,"h":97.61,"l":96.28,"c":96.88,"v":2655000},{"d":"2015-12-09","o":96.29,"h":97.44,"l":94.86,"c":95.54,"v":2558800},{"d":"2015-12-10","o":95.54,"h":96.04,"l":94.97,"c":95.07,"v":1742600},{"d":"2015-12-11","o":94.04,"h":94.6,"l":93.25,"c":93.68,"v":3007700},{"d":"2015-12-14","o":93.38,"h":94.41,"l":92.88,"c":94.04,"v":2220200},{"d":"2015-12-15","o":94.87,"h":96.15,"l":94.78,"c":95.61,"v":1774600},{"d":"2015-12-16","o":96.01,"h":97.77,"l":95.64,"c":97.5,"v":1892100},{"d":"2015-12-17","o":97.83,"h":97.88,"l":96.08,"c":96.09,"v":1775700},{"d":"2015-12-18","o":95.61,"h":95.9,"l":94.59,"c":94.6,"v":3258400},{"d":"2015-12-21","o":95.42,"h":95.74,"l":94.79,"c":95.56,"v":1291400},{"d":"2015-12-22","o":96.15,"h":97,"l":95.86,"c":96.42,"v":1755500},{"d":"2015-12-23","o":96.68,"h":98.54,"l":96.68,"c":98.5,"v":1844600},{"d":"2015-12-24","o":98.63,"h":98.7,"l":97.92,"c":98.14,"v":668400},{"d":"2015-12-28","o":97.74,"h":98.52,"l":97.5,"c":98.37,"v":1028300},{"d":"2015-12-29","o":98.95,"h":99.59,"l":98.92,"c":99.41,"v":1198200},{"d":"2015-12-30","o":99.33,"h":99.53,"l":98.02,"c":98.1,"v":1039600},{"d":"2015-12-31","o":97.96,"h":97.99,"l":96.88,"c":96.95,"v":1523300},{"d":"2016-01-04","o":96.29,"h":96.78,"l":95.09,"c":96.7,"v":2819800},{"d":"2016-01-05","o":96.94,"h":98.75,"l":96.8,"c":98.61,"v":2518400},{"d":"2016-01-06","o":98.07,"h":98.64,"l":97.52,"c":98.26,"v":2132400},{"d":"2016-01-07","o":96.9,"h":97.33,"l":95.37,"c":95.81,"v":3203600},{"d":"2016-01-08","o":95.99,"h":96.49,"l":93.9,"c":94.23,"v":1959800},{"d":"2016-01-11","o":94.73,"h":95,"l":93.84,"c":94.48,"v":1545400},{"d":"2016-01-12","o":95.11,"h":95.18,"l":93.78,"c":94.48,"v":1859900},{"d":"2016-01-13","o":94.85,"h":95.07,"l":92.1,"c":92.15,"v":1989500},{"d":"2016-01-14","o":92.74,"h":93.05,"l":91.7,"c":92.21,"v":2524500},{"d":"2016-01-15","o":90.51,"h":91.63,"l":87.85,"c":88.39,"v":5386300},{"d":"2016-01-19","o":89.76,"h":93.53,"l":89.6,"c":90.91,"v":4084300},{"d":"2016-01-20","o":90.01,"h":90.18,"l":86.21,"c":89,"v":4293000},{"d":"2016-01-21","o":88.87,"h":91.16,"l":88.21,"c":90.02,"v":2994700},{"d":"2016-01-22","o":90.91,"h":93.59,"l":90.33,"c":93.25,"v":3258300},{"d":"2016-01-25","o":93.28,"h":93.39,"l":90.93,"c":91.12,"v":2895300},{"d":"2016-01-26","o":92,"h":93.69,"l":91.9,"c":92.47,"v":2795000},{"d":"2016-01-27","o":92.06,"h":93.45,"l":91.42,"c":92.51,"v":2024200},{"d":"2016-01-28","o":92.63,"h":93.45,"l":92.34,"c":92.51,"v":1950100},{"d":"2016-01-29","o":93.64,"h":94.5,"l":92.87,"c":94.34,"v":2744400},{"d":"2016-02-01","o":93.6,"h":93.9,"l":92.83,"c":93.1,"v":2621900},{"d":"2016-02-02","o":92.48,"h":92.84,"l":91.15,"c":91.35,"v":1908400},{"d":"2016-02-03","o":91.76,"h":91.76,"l":88.4,"c":90.49,"v":4310400},{"d":"2016-02-04","o":90.32,"h":91.84,"l":90.01,"c":91.09,"v":2385400},{"d":"2016-02-05","o":90.7,"h":90.95,"l":88.56,"c":88.84,"v":2046000},{"d":"2016-02-08","o":88.41,"h":88.46,"l":84.55,"c":85.41,"v":3025300},{"d":"2016-02-09","o":84.56,"h":85.89,"l":83.91,"c":85.57,"v":2638100},{"d":"2016-02-10","o":85.85,"h":87.13,"l":85.36,"c":85.84,"v":1595200},{"d":"2016-02-11","o":84.65,"h":84.65,"l":83.07,"c":83.66,"v":2891000},{"d":"2016-02-12","o":85.09,"h":85.82,"l":83.75,"c":85.67,"v":2188000},{"d":"2016-02-16","o":87.09,"h":87.46,"l":85.98,"c":86.45,"v":1880200},{"d":"2016-02-17","o":86.93,"h":87.34,"l":86.11,"c":86.19,"v":2491800},{"d":"2016-02-18","o":86.09,"h":88.01,"l":85.78,"c":87.5,"v":2799500},{"d":"2016-02-19","o":87.41,"h":87.92,"l":86.51,"c":87.32,"v":2750900},{"d":"2016-02-22","o":88.02,"h":89.82,"l":88.02,"c":89.24,"v":2633600},{"d":"2016-02-23","o":88.87,"h":89.36,"l":87.58,"c":88.02,"v":1967600},{"d":"2016-02-24","o":87.57,"h":89.43,"l":87.01,"c":89.03,"v":3775900},{"d":"2016-02-25","o":89.27,"h":90.14,"l":88.96,"c":89.42,"v":4584300},{"d":"2016-02-26","o":88.8,"h":91.8,"l":87.29,"c":90.01,"v":4730300},{"d":"2016-02-29","o":90.16,"h":93.25,"l":90.01,"c":92.2,"v":3879600},{"d":"2016-03-01","o":92.75,"h":94.79,"l":91.65,"c":94.7,"v":3240600},{"d":"2016-03-02","o":94.39,"h":94.7,"l":93.74,"c":94.62,"v":1645700},{"d":"2016-03-03","o":94.8,"h":95.32,"l":94.13,"c":95.3,"v":1879700},{"d":"2016-03-04","o":95.12,"h":96.33,"l":95.1,"c":95.94,"v":1987800},{"d":"2016-03-07","o":95.46,"h":96.2,"l":95.21,"c":95.6,"v":1987900},{"d":"2016-03-08","o":95.02,"h":95.56,"l":94.37,"c":94.6,"v":1719400},{"d":"2016-03-09","o":94.94,"h":95.18,"l":94.26,"c":94.6,"v":1872800},{"d":"2016-03-10","o":95.31,"h":95.81,"l":93.69,"c":94.71,"v":1748500},{"d":"2016-03-11","o":95.55,"h":98.56,"l":95.42,"c":98.46,"v":2680700},{"d":"2016-03-14","o":97.69,"h":98.31,"l":96.69,"c":98.06,"v":2026200},{"d":"2016-03-15","o":97.07,"h":98.63,"l":97.02,"c":98.41,"v":2124200},{"d":"2016-03-16","o":98.11,"h":99.98,"l":97.79,"c":99.81,"v":1817000},{"d":"2016-03-17","o":99.72,"h":102.9,"l":99.47,"c":101.75,"v":3535100},{"d":"2016-03-18","o":102.2,"h":102.2,"l":100.15,"c":100.51,"v":3566500},{"d":"2016-03-21","o":100.01,"h":100.66,"l":99.76,"c":100.34,"v":1718100},{"d":"2016-03-22","o":100.08,"h":100.37,"l":99.46,"c":99.93,"v":1435800},{"d":"2016-03-23","o":100,"h":100.96,"l":99.57,"c":99.58,"v":1343900},{"d":"2016-03-24","o":99.4,"h":100.62,"l":98.87,"c":100.35,"v":1576800},{"d":"2016-03-28","o":100.46,"h":100.88,"l":99.89,"c":100.24,"v":1077100},{"d":"2016-03-29","o":100.3,"h":102.07,"l":99.8,"c":101.92,"v":1824400},{"d":"2016-03-30","o":102.35,"h":102.91,"l":102.08,"c":102.31,"v":1568400},{"d":"2016-03-31","o":102,"h":102.93,"l":101.88,"c":102.37,"v":1588300},{"d":"2016-04-01","o":101.93,"h":104.82,"l":101.87,"c":104.5,"v":3108100},{"d":"2016-04-04","o":104.7,"h":104.88,"l":104.12,"c":104.7,"v":1877200},{"d":"2016-04-05","o":104,"h":104.39,"l":103.74,"c":104,"v":1661100},{"d":"2016-04-06","o":104,"h":105.84,"l":103.75,"c":105.7,"v":2331500},{"d":"2016-04-07","o":105.23,"h":105.55,"l":104.43,"c":105,"v":2133100},{"d":"2016-04-08","o":105.02,"h":106.07,"l":104.82,"c":105.71,"v":1380300},{"d":"2016-04-11","o":106.25,"h":106.53,"l":105.67,"c":106.01,"v":1423500},{"d":"2016-04-12","o":105.91,"h":106.49,"l":105.26,"c":106.17,"v":1495700},{"d":"2016-04-13","o":106.74,"h":106.75,"l":105.81,"c":106.23,"v":2271300},{"d":"2016-04-14","o":106.15,"h":106.34,"l":105.08,"c":105.2,"v":1628000},{"d":"2016-04-15","o":105.28,"h":106,"l":104.87,"c":105.78,"v":1325100},{"d":"2016-04-18","o":105.22,"h":105.76,"l":105,"c":105.54,"v":2031500},{"d":"2016-04-19","o":105.02,"h":105.54,"l":103.95,"c":105.5,"v":2433100},{"d":"2016-04-20","o":105.51,"h":105.89,"l":104.64,"c":104.82,"v":1707300},{"d":"2016-04-21","o":104.5,"h":104.5,"l":102.38,"c":102.57,"v":2442200},{"d":"2016-04-22","o":102.96,"h":105.14,"l":102.85,"c":104.19,"v":1709900},{"d":"2016-04-25","o":104.09,"h":104.55,"l":103.31,"c":104.18,"v":1296800},{"d":"2016-04-26","o":104.45,"h":105.05,"l":104.38,"c":104.77,"v":1257900},{"d":"2016-04-27","o":104.53,"h":105.28,"l":103.8,"c":104.49,"v":1613500},{"d":"2016-04-28","o":103.81,"h":105.34,"l":103.52,"c":104.13,"v":2402300},{"d":"2016-04-29","o":103.95,"h":105.25,"l":102.29,"c":104.88,"v":2678500},{"d":"2016-05-02","o":105,"h":105.77,"l":104.5,"c":105.51,"v":2100800},{"d":"2016-05-03","o":104.42,"h":104.99,"l":103.15,"c":104.16,"v":1976800},{"d":"2016-05-04","o":103.65,"h":105.73,"l":103.26,"c":105.51,"v":1927500},{"d":"2016-05-05","o":105.61,"h":106.72,"l":105.61,"c":106.31,"v":2148400},{"d":"2016-05-06","o":106.06,"h":106.68,"l":105.24,"c":106.57,"v":1313900},{"d":"2016-05-09","o":106.63,"h":107.16,"l":106.24,"c":106.65,"v":1169500},{"d":"2016-05-10","o":106.87,"h":107.24,"l":106.55,"c":107.18,"v":1156200},{"d":"2016-05-11","o":106.93,"h":107.13,"l":105.7,"c":105.73,"v":1025800},{"d":"2016-05-12","o":106.26,"h":106.78,"l":105.59,"c":106.56,"v":1185200},{"d":"2016-05-13","o":106.34,"h":106.6,"l":105.37,"c":105.7,"v":1272200},{"d":"2016-05-16","o":105.75,"h":106.72,"l":105.7,"c":106.48,"v":1620900},{"d":"2016-05-17","o":106.65,"h":106.65,"l":104.82,"c":105.36,"v":1213700},{"d":"2016-05-18","o":105.18,"h":105.44,"l":103.41,"c":104.55,"v":1691000},{"d":"2016-05-19","o":103.5,"h":104.09,"l":103.11,"c":103.77,"v":1146700},{"d":"2016-05-20","o":104.28,"h":104.43,"l":103.63,"c":104.01,"v":1632900},{"d":"2016-05-23","o":104.28,"h":104.44,"l":103.63,"c":104.16,"v":1069200},{"d":"2016-05-24","o":104.45,"h":105.35,"l":104.2,"c":105.3,"v":2153000},{"d":"2016-05-25","o":106,"h":106.47,"l":105.52,"c":106.17,"v":1311800},{"d":"2016-05-26","o":106.03,"h":106.24,"l":104.91,"c":105.3,"v":1544700},{"d":"2016-05-27","o":105.44,"h":106.54,"l":105.36,"c":106.06,"v":1134700},{"d":"2016-05-31","o":105.96,"h":106.3,"l":105.25,"c":105.78,"v":2166200},{"d":"2016-06-01","o":105.46,"h":105.85,"l":104.87,"c":105.47,"v":1133700},{"d":"2016-06-02","o":105.35,"h":106.57,"l":104.93,"c":106.56,"v":1338500},{"d":"2016-06-03","o":106.96,"h":107.29,"l":106.41,"c":106.97,"v":1438300},{"d":"2016-06-06","o":107.11,"h":107.66,"l":106.66,"c":107.2,"v":1164500},{"d":"2016-06-07","o":107.27,"h":108.27,"l":106.94,"c":107.87,"v":1299700},{"d":"2016-06-08","o":107.84,"h":108.31,"l":107.23,"c":107.56,"v":1225600},{"d":"2016-06-09","o":107.4,"h":109.1,"l":107.1,"c":109.07,"v":2009500},{"d":"2016-06-10","o":108.43,"h":109.38,"l":108.03,"c":108.79,"v":2050800},{"d":"2016-06-13","o":108.77,"h":109.8,"l":108.55,"c":108.93,"v":2493200},{"d":"2016-06-14","o":108.52,"h":108.85,"l":107.21,"c":107.61,"v":1552000},{"d":"2016-06-15","o":107.25,"h":107.76,"l":106.86,"c":107.23,"v":1342700},{"d":"2016-06-16","o":106.98,"h":107.75,"l":106.64,"c":107.69,"v":1460400},{"d":"2016-06-17","o":107.6,"h":107.71,"l":106.5,"c":106.94,"v":2267200},{"d":"2016-06-20","o":107.84,"h":108.56,"l":107.37,"c":107.42,"v":2327100},{"d":"2016-06-21","o":107.91,"h":109.79,"l":107.64,"c":109.44,"v":2071300},{"d":"2016-06-22","o":109.39,"h":109.82,"l":108.63,"c":109.4,"v":1247300},{"d":"2016-06-23","o":110,"h":111.47,"l":109.53,"c":111.47,"v":1842700},{"d":"2016-06-24","o":108.18,"h":110.27,"l":107.68,"c":108.27,"v":3365800},{"d":"2016-06-27","o":107.64,"h":108.92,"l":106.64,"c":108.89,"v":2662000},{"d":"2016-06-28","o":109.82,"h":110.84,"l":109.19,"c":110.8,"v":1805500},{"d":"2016-06-29","o":111.65,"h":113.13,"l":111.11,"c":113,"v":2442700},{"d":"2016-06-30","o":113.22,"h":113.63,"l":111.74,"c":113.61,"v":3217100},{"d":"2016-07-01","o":113.94,"h":114.5,"l":113.45,"c":113.6,"v":1551300},{"d":"2016-07-05","o":113.62,"h":114.23,"l":113.47,"c":113.83,"v":2322400},{"d":"2016-07-06","o":113.48,"h":113.52,"l":111.62,"c":112.4,"v":2411600},{"d":"2016-07-07","o":112.46,"h":113.48,"l":111.67,"c":112.2,"v":1994100},{"d":"2016-07-08","o":113.18,"h":113.75,"l":112.33,"c":113.66,"v":1927200},{"d":"2016-07-11","o":113.66,"h":114.79,"l":112.74,"c":114.67,"v":2073300},{"d":"2016-07-12","o":114.6,"h":116.12,"l":114.26,"c":116.1,"v":3195700},{"d":"2016-07-13","o":116.4,"h":116.7,"l":115.58,"c":116.01,"v":2194400},{"d":"2016-07-14","o":115.99,"h":117.16,"l":115.64,"c":117,"v":2344500},{"d":"2016-07-15","o":117.54,"h":117.54,"l":115.95,"c":116.82,"v":1712700},{"d":"2016-07-18","o":116.79,"h":117.5,"l":116.25,"c":116.3,"v":1485000},{"d":"2016-07-19","o":116.3,"h":117.38,"l":116.13,"c":117.37,"v":1388600},{"d":"2016-07-20","o":117.36,"h":117.84,"l":117.1,"c":117.73,"v":1627400},{"d":"2016-07-21","o":117.65,"h":117.92,"l":116.98,"c":117.55,"v":1305600},{"d":"2016-07-22","o":117.66,"h":118.26,"l":117.33,"c":117.84,"v":1511200},{"d":"2016-07-25","o":117.9,"h":118.11,"l":116.18,"c":116.87,"v":1467200},{"d":"2016-07-26","o":116.94,"h":117.22,"l":116.49,"c":116.97,"v":1571600},{"d":"2016-07-27","o":116.99,"h":117.75,"l":116.19,"c":117.61,"v":1961700},{"d":"2016-07-28","o":117.33,"h":117.9,"l":115.85,"c":116.65,"v":2176000},{"d":"2016-07-29","o":116.26,"h":116.45,"l":115.56,"c":115.77,"v":2296800},{"d":"2016-08-01","o":115.87,"h":117.05,"l":115.83,"c":117.04,"v":1875500},{"d":"2016-08-02","o":116.47,"h":116.87,"l":115.92,"c":116.74,"v":2037300},{"d":"2016-08-03","o":116.76,"h":117.23,"l":115.28,"c":115.73,"v":2011800},{"d":"2016-08-04","o":115.99,"h":117,"l":115.71,"c":116.42,"v":1773800},{"d":"2016-08-05","o":116.57,"h":117.25,"l":116.04,"c":116.58,"v":2224100},{"d":"2016-08-08","o":116.54,"h":116.8,"l":115.58,"c":115.73,"v":1549000},{"d":"2016-08-09","o":115.78,"h":116.14,"l":115.47,"c":115.92,"v":1312300},{"d":"2016-08-10","o":116.33,"h":116.33,"l":115.84,"c":116.24,"v":1001100},{"d":"2016-08-11","o":116.22,"h":116.67,"l":115.6,"c":115.89,"v":1070800},{"d":"2016-08-12","o":115.92,"h":116.94,"l":115.69,"c":116.5,"v":933700},{"d":"2016-08-15","o":116.62,"h":117.11,"l":115.76,"c":115.79,"v":878700},{"d":"2016-08-16","o":115.2,"h":115.53,"l":113.87,"c":114.12,"v":1813200},{"d":"2016-08-17","o":114.41,"h":114.67,"l":113.05,"c":114.56,"v":1448200},{"d":"2016-08-18","o":114.52,"h":114.92,"l":113.75,"c":114.35,"v":1098200},{"d":"2016-08-19","o":114.18,"h":114.57,"l":113.25,"c":113.61,"v":3096700},{"d":"2016-08-22","o":113.64,"h":114.89,"l":113.08,"c":114.62,"v":1434200},{"d":"2016-08-23","o":115.21,"h":116.36,"l":115.02,"c":115.22,"v":1924700},{"d":"2016-08-24","o":115.23,"h":115.48,"l":114.35,"c":114.57,"v":1360900},{"d":"2016-08-25","o":114.61,"h":115.04,"l":114.1,"c":114.25,"v":1208000},{"d":"2016-08-26","o":114.44,"h":115,"l":112.29,"c":113.23,"v":1665700},{"d":"2016-08-29","o":113.74,"h":114.18,"l":113.59,"c":113.84,"v":1229500},{"d":"2016-08-30","o":113.9,"h":114,"l":112.67,"c":113.22,"v":1458900},{"d":"2016-08-31","o":113.14,"h":113.86,"l":112.73,"c":113.38,"v":2493100},{"d":"2016-09-01","o":113.7,"h":113.85,"l":112.84,"c":113.82,"v":1157700},{"d":"2016-09-02","o":114.33,"h":115.53,"l":114.24,"c":115.09,"v":1747300},{"d":"2016-09-06","o":115.6,"h":117.31,"l":115.21,"c":117.15,"v":2391100},{"d":"2016-09-07","o":116.84,"h":117.15,"l":116.35,"c":116.83,"v":1415900},{"d":"2016-09-08","o":116.31,"h":116.78,"l":116.23,"c":116.25,"v":3568700},{"d":"2016-09-09","o":115.3,"h":115.69,"l":110.19,"c":110.19,"v":2960700},{"d":"2016-09-12","o":109.45,"h":111.83,"l":109,"c":111.27,"v":2629100},{"d":"2016-09-13","o":110.88,"h":110.95,"l":107.91,"c":108.11,"v":2444000},{"d":"2016-09-14","o":108.53,"h":109.43,"l":107.76,"c":108.37,"v":1915400},{"d":"2016-09-15","o":108.52,"h":109.37,"l":108.01,"c":109.08,"v":1535600},{"d":"2016-09-16","o":108.46,"h":108.59,"l":107.57,"c":108,"v":2797100},{"d":"2016-09-19","o":108.6,"h":109.39,"l":108.33,"c":109.2,"v":1509800},{"d":"2016-09-20","o":110.09,"h":110.29,"l":108.61,"c":108.65,"v":1396800},{"d":"2016-09-21","o":108.62,"h":110.35,"l":108.02,"c":110.1,"v":1472200},{"d":"2016-09-22","o":111.22,"h":112.43,"l":110.94,"c":112.28,"v":2059400},{"d":"2016-09-23","o":112.15,"h":113.4,"l":111.5,"c":112.99,"v":2459800},{"d":"2016-09-26","o":112.5,"h":113.07,"l":111.71,"c":112.69,"v":1557200},{"d":"2016-09-27","o":113.22,"h":113.22,"l":112.23,"c":112.58,"v":1428000},{"d":"2016-09-28","o":112.4,"h":112.77,"l":111.64,"c":112.63,"v":1483700},{"d":"2016-09-29","o":112.25,"h":113.74,"l":111.53,"c":113.48,"v":2444400},{"d":"2016-09-30","o":113.79,"h":114.89,"l":113.3,"c":113.33,"v":2807000},{"d":"2016-10-03","o":112.9,"h":113.23,"l":111.75,"c":112.25,"v":2571500},{"d":"2016-10-04","o":112.25,"h":112.25,"l":110.18,"c":110.61,"v":2572400},{"d":"2016-10-05","o":110.64,"h":110.86,"l":107.25,"c":107.44,"v":3795800},{"d":"2016-10-06","o":107.15,"h":108.75,"l":106.04,"c":108.51,"v":2907500},{"d":"2016-10-07","o":108.71,"h":109.59,"l":107.81,"c":108.51,"v":2295900},{"d":"2016-10-10","o":108.55,"h":109.64,"l":108.51,"c":109.43,"v":1231100},{"d":"2016-10-11","o":109.17,"h":109.48,"l":108.24,"c":108.94,"v":1483200},{"d":"2016-10-12","o":108.77,"h":112.11,"l":108.77,"c":111.54,"v":2420700},{"d":"2016-10-13","o":111.31,"h":112.76,"l":110.87,"c":112.7,"v":2329900},{"d":"2016-10-14","o":112.97,"h":114.59,"l":112.71,"c":113.35,"v":2254800},{"d":"2016-10-17","o":112.99,"h":113.81,"l":112.88,"c":113.34,"v":1750700},{"d":"2016-10-18","o":114.35,"h":114.74,"l":113.35,"c":114.15,"v":1085600},{"d":"2016-10-19","o":114.43,"h":115.33,"l":113.93,"c":115.32,"v":1577400},{"d":"2016-10-20","o":115.06,"h":115.37,"l":113.72,"c":114.83,"v":1691900},{"d":"2016-10-21","o":114,"h":115.79,"l":113.6,"c":115.71,"v":1928200},{"d":"2016-10-24","o":116.13,"h":118.09,"l":116.13,"c":116.75,"v":1999600},{"d":"2016-10-25","o":116.4,"h":117.15,"l":116.09,"c":116.75,"v":1548600},{"d":"2016-10-26","o":116.15,"h":116.26,"l":115.47,"c":115.67,"v":2459700},{"d":"2016-10-27","o":116.73,"h":117.43,"l":115.24,"c":115.4,"v":3291800},{"d":"2016-10-28","o":116.04,"h":117.07,"l":115.31,"c":116.13,"v":2781100},{"d":"2016-10-31","o":116.95,"h":117.39,"l":116.21,"c":117.19,"v":1953500},{"d":"2016-11-01","o":117.19,"h":117.46,"l":114.57,"c":115.15,"v":2566600},{"d":"2016-11-02","o":114.73,"h":115.02,"l":112.23,"c":112.91,"v":3754800},{"d":"2016-11-03","o":113.16,"h":113.74,"l":112.02,"c":113.27,"v":2162700},{"d":"2016-11-04","o":113.59,"h":113.62,"l":112.96,"c":112.98,"v":2492400},{"d":"2016-11-07","o":114.6,"h":115.32,"l":114.11,"c":115.19,"v":1738200},{"d":"2016-11-08","o":115.5,"h":116.16,"l":115.2,"c":115.93,"v":1757200},{"d":"2016-11-09","o":113.08,"h":114.31,"l":108.56,"c":109.22,"v":6318600},{"d":"2016-11-10","o":109.52,"h":109.52,"l":103.18,"c":105.71,"v":8722300},{"d":"2016-11-11","o":105.51,"h":106.93,"l":104.12,"c":105.71,"v":4281800},{"d":"2016-11-14","o":105.17,"h":105.43,"l":100.41,"c":102.57,"v":7476100},{"d":"2016-11-15","o":103.1,"h":105.66,"l":103.01,"c":103.49,"v":3461300},{"d":"2016-11-16","o":103.5,"h":105.68,"l":103.06,"c":105.43,"v":2947400},{"d":"2016-11-17","o":105.32,"h":107.19,"l":104.77,"c":105.54,"v":3234800},{"d":"2016-11-18","o":105.74,"h":106.43,"l":103.97,"c":105.09,"v":2794300},{"d":"2016-11-21","o":106.37,"h":107.1,"l":105.72,"c":105.91,"v":2945900},{"d":"2016-11-22","o":106.35,"h":108.17,"l":105.43,"c":107.98,"v":2500900},{"d":"2016-11-23","o":107.24,"h":107.75,"l":106.64,"c":106.78,"v":2282600},{"d":"2016-11-25","o":106.76,"h":107.89,"l":106.68,"c":107.3,"v":717600},{"d":"2016-11-28","o":107.19,"h":108.04,"l":105.95,"c":106.11,"v":2497100},{"d":"2016-11-29","o":106.33,"h":107.28,"l":105.61,"c":106.05,"v":2000600},{"d":"2016-11-30","o":106.31,"h":106.44,"l":102.19,"c":102.27,"v":5864900},{"d":"2016-12-01","o":101.36,"h":101.95,"l":99.72,"c":100.98,"v":5000600},{"d":"2016-12-02","o":101.51,"h":103.11,"l":101.26,"c":102.57,"v":3181000},{"d":"2016-12-05","o":102.34,"h":102.55,"l":101.22,"c":102.04,"v":2770400},{"d":"2016-12-06","o":103.12,"h":103.16,"l":100.79,"c":100.85,"v":3083400},{"d":"2016-12-07","o":101.5,"h":102.41,"l":100.88,"c":102.2,"v":4570500},{"d":"2016-12-08","o":102.19,"h":103.86,"l":101.77,"c":102.39,"v":3474400},{"d":"2016-12-09","o":102.47,"h":103.13,"l":102.43,"c":102.91,"v":3304000},{"d":"2016-12-12","o":102.68,"h":104.85,"l":102.65,"c":103.89,"v":3502700},{"d":"2016-12-13","o":104.67,"h":106.62,"l":104.46,"c":106.13,"v":3091000},{"d":"2016-12-14","o":106.13,"h":108.17,"l":105.62,"c":106.5,"v":4456400},{"d":"2016-12-15","o":105.94,"h":106.77,"l":105.63,"c":106.06,"v":2452300},{"d":"2016-12-16","o":106.33,"h":106.78,"l":105.59,"c":105.8,"v":2915000},{"d":"2016-12-19","o":106.47,"h":107.17,"l":105.79,"c":106.95,"v":1480300},{"d":"2016-12-20","o":107.09,"h":107.87,"l":106.56,"c":106.98,"v":1672200},{"d":"2016-12-21","o":106.98,"h":107.75,"l":106.54,"c":106.6,"v":1330100},{"d":"2016-12-22","o":106.33,"h":106.61,"l":105.3,"c":106.6,"v":1069900},{"d":"2016-12-23","o":106.22,"h":106.88,"l":105.6,"c":106.03,"v":962400},{"d":"2016-12-27","o":106.26,"h":106.82,"l":106.02,"c":106.29,"v":974300},{"d":"2016-12-28","o":106.5,"h":106.6,"l":105.71,"c":105.84,"v":1118400},{"d":"2016-12-29","o":105.91,"h":106.77,"l":105.75,"c":106.39,"v":1589100},{"d":"2016-12-30","o":106.46,"h":106.69,"l":105.41,"c":105.68,"v":1635500},{"d":"2017-01-03","o":106.73,"h":106.88,"l":105.34,"c":106.15,"v":2240900},{"d":"2017-01-04","o":106.41,"h":106.94,"l":106.2,"c":106.34,"v":1720700},{"d":"2017-01-05","o":106,"h":106.43,"l":105.39,"c":105.97,"v":1919900},{"d":"2017-01-06","o":105.93,"h":106.3,"l":105.18,"c":105.27,"v":1995300},{"d":"2017-01-09","o":105.5,"h":105.82,"l":104.95,"c":105.02,"v":2278900},{"d":"2017-01-10","o":105.24,"h":105.25,"l":103.17,"c":103.5,"v":2267500},{"d":"2017-01-11","o":103.48,"h":104.17,"l":102.51,"c":103.83,"v":2631700},{"d":"2017-01-12","o":103.69,"h":104.26,"l":103.12,"c":104.2,"v":1568800},{"d":"2017-01-13","o":104.22,"h":104.76,"l":102.87,"c":103.45,"v":2058900},{"d":"2017-01-17","o":103.58,"h":105.19,"l":103.41,"c":105.17,"v":2055500},{"d":"2017-01-18","o":105.26,"h":106.42,"l":105.04,"c":105.67,"v":2078100},{"d":"2017-01-19","o":105.67,"h":105.67,"l":103.86,"c":104.44,"v":1747600},{"d":"2017-01-20","o":104.84,"h":105.42,"l":103.97,"c":104.2,"v":2598800},{"d":"2017-01-23","o":104.5,"h":105.19,"l":104.26,"c":104.78,"v":2223000},{"d":"2017-01-24","o":104.97,"h":104.97,"l":104.03,"c":104.57,"v":1823700},{"d":"2017-01-25","o":104.82,"h":104.89,"l":103.69,"c":103.92,"v":2053900},{"d":"2017-01-26","o":104.14,"h":105.14,"l":103.75,"c":104.3,"v":1272600},{"d":"2017-01-27","o":104.41,"h":104.78,"l":103.66,"c":103.82,"v":1207100},{"d":"2017-01-30","o":104.05,"h":104.05,"l":102.73,"c":103.01,"v":1509900},{"d":"2017-01-31","o":103.54,"h":104,"l":103.16,"c":103.5,"v":1376300},{"d":"2017-02-01","o":103.6,"h":103.84,"l":103.02,"c":103.28,"v":1906700},{"d":"2017-02-02","o":103.28,"h":104.32,"l":103.07,"c":104.11,"v":1322200},{"d":"2017-02-03","o":104.83,"h":105.65,"l":104.76,"c":105.25,"v":2988100},{"d":"2017-02-06","o":105.06,"h":105.4,"l":103.07,"c":103.64,"v":2141200},{"d":"2017-02-07","o":103.66,"h":103.93,"l":102.91,"c":103.47,"v":1344100},{"d":"2017-02-08","o":103.57,"h":104.43,"l":103.36,"c":104.3,"v":1301900},{"d":"2017-02-09","o":104.2,"h":106,"l":103.47,"c":105.78,"v":2525100},{"d":"2017-02-10","o":105.5,"h":105.76,"l":104.73,"c":105.49,"v":1228100},{"d":"2017-02-13","o":105.69,"h":107.68,"l":105.6,"c":107.55,"v":1975500},{"d":"2017-02-14","o":107.64,"h":107.64,"l":105.82,"c":106.78,"v":1580600},{"d":"2017-02-15","o":107.09,"h":107.37,"l":106.01,"c":107.11,"v":1362500},{"d":"2017-02-16","o":106.95,"h":107.97,"l":106.85,"c":107.71,"v":1321800},{"d":"2017-02-17","o":107.89,"h":109.8,"l":107.66,"c":108.11,"v":4991400},{"d":"2017-02-21","o":108.11,"h":111.22,"l":108.02,"c":111.18,"v":3012600},{"d":"2017-02-22","o":111.36,"h":111.83,"l":110.6,"c":111.02,"v":2207400},{"d":"2017-02-23","o":111.17,"h":112.25,"l":111.14,"c":112.2,"v":2233300},{"d":"2017-02-24","o":112.07,"h":113.21,"l":111.77,"c":112.89,"v":2589400},{"d":"2017-02-27","o":114.01,"h":114.86,"l":112.79,"c":113.34,"v":2895100},{"d":"2017-02-28","o":113.14,"h":115.69,"l":113.09,"c":114.79,"v":3001200},{"d":"2017-03-01","o":114.78,"h":114.87,"l":113.08,"c":113.84,"v":2799100},{"d":"2017-03-02","o":113.81,"h":115.24,"l":112.96,"c":114.81,"v":2592100},{"d":"2017-03-03","o":114.58,"h":115.76,"l":114.35,"c":115.67,"v":1395100},{"d":"2017-03-06","o":115.38,"h":115.53,"l":114.28,"c":114.71,"v":1809800},{"d":"2017-03-07","o":114.33,"h":115.24,"l":113.93,"c":114.7,"v":2404400},{"d":"2017-03-08","o":114.05,"h":114.7,"l":113.17,"c":113.24,"v":2010200},{"d":"2017-03-09","o":113.42,"h":113.7,"l":112.78,"c":113,"v":2015400},{"d":"2017-03-10","o":113,"h":114.2,"l":113,"c":113.58,"v":1509500},{"d":"2017-03-13","o":113.7,"h":114.52,"l":113.21,"c":114.26,"v":1597200},{"d":"2017-03-14","o":113.9,"h":114.73,"l":113.66,"c":114.02,"v":1416100},{"d":"2017-03-15","o":114.13,"h":116.05,"l":113.95,"c":115.28,"v":2112400},{"d":"2017-03-16","o":115.72,"h":115.99,"l":114.77,"c":115.09,"v":1814200},{"d":"2017-03-17","o":115.36,"h":116.28,"l":115.07,"c":116.01,"v":3237500},{"d":"2017-03-20","o":116.03,"h":116.86,"l":115.74,"c":115.98,"v":2033400},{"d":"2017-03-21","o":116.55,"h":118.54,"l":116.32,"c":116.74,"v":2854000},{"d":"2017-03-22","o":117.53,"h":118.6,"l":116.79,"c":118.31,"v":2851000},{"d":"2017-03-23","o":118.43,"h":119.5,"l":118.07,"c":118.95,"v":2624400},{"d":"2017-03-24","o":119.19,"h":119.76,"l":118.88,"c":119.32,"v":2475800},{"d":"2017-03-27","o":118.72,"h":120.25,"l":118.55,"c":120.01,"v":3023500},{"d":"2017-03-28","o":120.01,"h":120.72,"l":119.52,"c":120.39,"v":2259200},{"d":"2017-03-29","o":120.19,"h":121.33,"l":120.16,"c":121.04,"v":2266000},{"d":"2017-03-30","o":120.78,"h":121.09,"l":120.17,"c":120.91,"v":1795300},{"d":"2017-03-31","o":120.64,"h":121.85,"l":120.47,"c":121.54,"v":2713700},{"d":"2017-04-03","o":121.43,"h":121.9,"l":120.45,"c":121.15,"v":2071800},{"d":"2017-04-04","o":120.91,"h":121.59,"l":120.51,"c":120.74,"v":1710200},{"d":"2017-04-05","o":120.87,"h":121.74,"l":120.57,"c":120.64,"v":2020800},{"d":"2017-04-06","o":120.72,"h":122.08,"l":120.44,"c":121.95,"v":1859300},{"d":"2017-04-07","o":121.97,"h":122.69,"l":121.69,"c":122.12,"v":1974600},{"d":"2017-04-10","o":121.64,"h":122.62,"l":121.57,"c":122.48,"v":2030600},{"d":"2017-04-11","o":123.05,"h":124.4,"l":122.42,"c":122.76,"v":2465200},{"d":"2017-04-12","o":122.43,"h":122.95,"l":122.09,"c":122.37,"v":2435500},{"d":"2017-04-13","o":122.75,"h":123.31,"l":122.25,"c":122.6,"v":1902300},{"d":"2017-04-17","o":123.07,"h":124.29,"l":123,"c":124.25,"v":1873500},{"d":"2017-04-18","o":124.05,"h":125.09,"l":123.82,"c":124.86,"v":2440200},{"d":"2017-04-19","o":125.16,"h":125.42,"l":124.36,"c":124.67,"v":2331600},{"d":"2017-04-20","o":124.71,"h":124.93,"l":123.98,"c":124.3,"v":3566100},{"d":"2017-04-21","o":124.22,"h":124.54,"l":123.58,"c":124.43,"v":1623000},{"d":"2017-04-24","o":124.92,"h":125.38,"l":123.67,"c":123.85,"v":2256000},{"d":"2017-04-25","o":124.78,"h":124.81,"l":123.73,"c":123.94,"v":2242600},{"d":"2017-04-26","o":123.45,"h":123.95,"l":122.73,"c":122.81,"v":2142600},{"d":"2017-04-27","o":122.81,"h":126.36,"l":122.77,"c":125.77,"v":4901500},{"d":"2017-04-28","o":125.46,"h":126.19,"l":124.88,"c":125.94,"v":2850300},{"d":"2017-05-01","o":126.56,"h":127.99,"l":125.9,"c":127.51,"v":3284200},{"d":"2017-05-02","o":127.73,"h":128.61,"l":127.54,"c":127.91,"v":2622700},{"d":"2017-05-03","o":128.61,"h":128.61,"l":126.74,"c":126.79,"v":1775800},{"d":"2017-05-04","o":126.71,"h":127.84,"l":126.01,"c":127.39,"v":1664400},{"d":"2017-05-05","o":127.64,"h":128.84,"l":127.14,"c":128.69,"v":1638500},{"d":"2017-05-08","o":129,"h":129.16,"l":127.81,"c":128.87,"v":1347100},{"d":"2017-05-09","o":128.88,"h":129.01,"l":127.88,"c":128.09,"v":1480200},{"d":"2017-05-10","o":128,"h":128.15,"l":126.94,"c":127.1,"v":1525300},{"d":"2017-05-11","o":127.35,"h":127.35,"l":125.96,"c":126.28,"v":1789700},{"d":"2017-05-12","o":126.3,"h":126.64,"l":125.9,"c":126.12,"v":1585300},{"d":"2017-05-15","o":126.03,"h":128.27,"l":125.9,"c":127.93,"v":1605500},{"d":"2017-05-16","o":127.99,"h":128.9,"l":127.31,"c":128.37,"v":1262400},{"d":"2017-05-17","o":128.14,"h":132.09,"l":128.14,"c":130.74,"v":3462000},{"d":"2017-05-18","o":130,"h":130.05,"l":125.5,"c":127.98,"v":4041800},{"d":"2017-05-19","o":128.11,"h":132.86,"l":127.59,"c":128.32,"v":2726000},{"d":"2017-05-22","o":128.29,"h":129.09,"l":126.71,"c":128.73,"v":1449100},{"d":"2017-05-23","o":128.86,"h":129.19,"l":128.62,"c":128.73,"v":1331300},{"d":"2017-05-24","o":128.66,"h":129.72,"l":128.66,"c":129.3,"v":1497500},{"d":"2017-05-25","o":129.57,"h":132.01,"l":129,"c":131.05,"v":1457100},{"d":"2017-05-26","o":131.19,"h":131.44,"l":130.49,"c":131.11,"v":899200},{"d":"2017-05-30","o":131.01,"h":137.12,"l":130.8,"c":132.12,"v":2070900},{"d":"2017-05-31","o":132.48,"h":133.66,"l":131.13,"c":131.19,"v":2548900},{"d":"2017-06-01","o":131.95,"h":131.97,"l":131,"c":131.83,"v":1221900},{"d":"2017-06-02","o":132.43,"h":133.1,"l":131.79,"c":132.49,"v":1368100},{"d":"2017-06-05","o":132.34,"h":132.64,"l":131.16,"c":131.61,"v":1508100},{"d":"2017-06-06","o":131.73,"h":132.52,"l":131.24,"c":131.7,"v":1884100},{"d":"2017-06-07","o":131.77,"h":132.08,"l":130.1,"c":131.82,"v":1679800},{"d":"2017-06-08","o":131.82,"h":132.19,"l":129.38,"c":130.97,"v":1995700},{"d":"2017-06-09","o":130.43,"h":131.71,"l":129.81,"c":130.28,"v":1607200},{"d":"2017-06-12","o":128.97,"h":129.18,"l":125.24,"c":129.18,"v":2057900},{"d":"2017-06-13","o":129.25,"h":130.28,"l":128.93,"c":130.19,"v":1311700},{"d":"2017-06-14","o":131.34,"h":131.96,"l":130.17,"c":130.5,"v":1274700},{"d":"2017-06-15","o":129.52,"h":131.56,"l":129.16,"c":130.87,"v":1247400},{"d":"2017-06-16","o":131.14,"h":132.25,"l":130.56,"c":131.95,"v":1823800},{"d":"2017-06-19","o":132.29,"h":132.98,"l":131.63,"c":132.33,"v":1445900},{"d":"2017-06-20","o":132.18,"h":132.68,"l":130.5,"c":131.2,"v":1360900},{"d":"2017-06-21","o":131.19,"h":131.45,"l":130.32,"c":130.61,"v":1641900},{"d":"2017-06-22","o":131,"h":131.54,"l":130.65,"c":130.87,"v":1272900},{"d":"2017-06-23","o":130.98,"h":131.93,"l":130.58,"c":131.88,"v":1694000},{"d":"2017-06-26","o":132.2,"h":132.52,"l":131.1,"c":132.46,"v":1286100},{"d":"2017-06-27","o":134.6,"h":136.06,"l":133.99,"c":135.75,"v":4168800},{"d":"2017-06-28","o":135.65,"h":136.29,"l":134.27,"c":134.53,"v":2121600},{"d":"2017-06-29","o":133.33,"h":133.33,"l":131.82,"c":132.82,"v":1998700},{"d":"2017-06-30","o":132.93,"h":133.67,"l":132.18,"c":132.32,"v":2480300},{"d":"2017-07-03","o":132.62,"h":133.17,"l":130.82,"c":131.41,"v":1252800},{"d":"2017-07-05","o":131.27,"h":132.51,"l":131.05,"c":132.25,"v":1707700},{"d":"2017-07-06","o":131.56,"h":132.13,"l":131,"c":131.54,"v":1249200},{"d":"2017-07-07","o":132.08,"h":133.8,"l":131.37,"c":133.14,"v":1254200},{"d":"2017-07-10","o":133.64,"h":133.66,"l":131.2,"c":131.21,"v":1272100},{"d":"2017-07-11","o":131.18,"h":131.82,"l":130.91,"c":130.93,"v":1112600},{"d":"2017-07-12","o":131.8,"h":134.25,"l":131.46,"c":133.88,"v":1135400},{"d":"2017-07-13","o":133.88,"h":134.49,"l":133.56,"c":134.14,"v":955500},{"d":"2017-07-14","o":134.93,"h":136.33,"l":134.88,"c":136.04,"v":1202400},{"d":"2017-07-17","o":136.07,"h":136.4,"l":134.74,"c":135.4,"v":1458900},{"d":"2017-07-18","o":135.32,"h":138,"l":135.07,"c":136.18,"v":2272400},{"d":"2017-07-19","o":135.6,"h":136.67,"l":134.33,"c":135.42,"v":2758000},{"d":"2017-07-20","o":135.68,"h":137.45,"l":135.67,"c":136.24,"v":2082100},{"d":"2017-07-21","o":135.99,"h":137.07,"l":135.62,"c":136.9,"v":1542700},{"d":"2017-07-24","o":136.97,"h":137.98,"l":136.1,"c":137.07,"v":1367500},{"d":"2017-07-25","o":137.72,"h":137.73,"l":136.04,"c":136.62,"v":1205300},{"d":"2017-07-26","o":136.32,"h":137.99,"l":136.28,"c":137.87,"v":1338000},{"d":"2017-07-27","o":139.12,"h":139.5,"l":134,"c":134.86,"v":2933600},{"d":"2017-07-28","o":135.17,"h":138.79,"l":134.81,"c":138.34,"v":1972600},{"d":"2017-07-31","o":138.67,"h":139.13,"l":135.75,"c":136.33,"v":2386700},{"d":"2017-08-01","o":136.23,"h":136.42,"l":135.51,"c":135.97,"v":2375000},{"d":"2017-08-02","o":136.08,"h":138.14,"l":135.63,"c":137.97,"v":2409000},{"d":"2017-08-03","o":138.06,"h":138.18,"l":136.84,"c":137.15,"v":1661900},{"d":"2017-08-04","o":137.5,"h":138.01,"l":137.15,"c":137.57,"v":927900},{"d":"2017-08-07","o":137.38,"h":138.16,"l":136.95,"c":138.07,"v":976600},{"d":"2017-08-08","o":137.49,"h":137.56,"l":136.17,"c":136.63,"v":1333500},{"d":"2017-08-09","o":136.37,"h":138.39,"l":136.33,"c":137.85,"v":1319300},{"d":"2017-08-10","o":137.3,"h":138.11,"l":136.81,"c":136.83,"v":1032700},{"d":"2017-08-11","o":137.19,"h":137.77,"l":136.29,"c":136.68,"v":870800},{"d":"2017-08-14","o":137.4,"h":140.02,"l":137.4,"c":139.97,"v":1648500},{"d":"2017-08-15","o":139.66,"h":140.16,"l":138.92,"c":139.69,"v":1386100},{"d":"2017-08-16","o":140,"h":141.13,"l":139.68,"c":141.09,"v":1334600},{"d":"2017-08-17","o":141.03,"h":141.51,"l":139.65,"c":139.65,"v":956300},{"d":"2017-08-18","o":139.44,"h":140.38,"l":138.72,"c":140,"v":1114300},{"d":"2017-08-21","o":140.19,"h":141.46,"l":140.13,"c":141.28,"v":1545900},{"d":"2017-08-22","o":141.28,"h":142.26,"l":140.95,"c":142.09,"v":1030300},{"d":"2017-08-23","o":141.99,"h":143.11,"l":141.71,"c":142.84,"v":921600},{"d":"2017-08-24","o":143.05,"h":144.26,"l":142.51,"c":143.8,"v":1579000},{"d":"2017-08-25","o":144.72,"h":146.09,"l":143.98,"c":144.24,"v":1254000},{"d":"2017-08-28","o":144.29,"h":146.12,"l":144.29,"c":145.78,"v":1577300},{"d":"2017-08-29","o":145.09,"h":146.63,"l":144.89,"c":145.89,"v":1178500},{"d":"2017-08-30","o":145.65,"h":147.64,"l":145.32,"c":147.52,"v":1753000},{"d":"2017-08-31","o":147.38,"h":148.71,"l":146.88,"c":148.05,"v":2293200},{"d":"2017-09-01","o":148.33,"h":148.33,"l":145.23,"c":145.77,"v":1765800},{"d":"2017-09-05","o":145.97,"h":147.15,"l":145.67,"c":146.94,"v":1559300},{"d":"2017-09-06","o":147,"h":147.31,"l":146.07,"c":146.07,"v":1380700},{"d":"2017-09-07","o":146.31,"h":147.03,"l":146.02,"c":146.99,"v":1757400},{"d":"2017-09-08","o":146.8,"h":146.8,"l":144.44,"c":144.99,"v":2240600},{"d":"2017-09-11","o":146.42,"h":146.85,"l":144.62,"c":146.18,"v":2202000},{"d":"2017-09-12","o":146.14,"h":146.29,"l":143.85,"c":144.83,"v":2058700},{"d":"2017-09-13","o":144.93,"h":145.04,"l":143.39,"c":143.7,"v":2087600},{"d":"2017-09-14","o":142.82,"h":143.1,"l":141.41,"c":142.85,"v":2778900},{"d":"2017-09-15","o":143.06,"h":145.14,"l":142.87,"c":145.01,"v":3210600},{"d":"2017-09-18","o":145.02,"h":146.23,"l":144.53,"c":144.77,"v":1531000},{"d":"2017-09-19","o":144.78,"h":145.58,"l":138.78,"c":140.98,"v":5507600},{"d":"2017-09-20","o":141.16,"h":141.62,"l":139.47,"c":140.4,"v":2876800},{"d":"2017-09-21","o":140.53,"h":140.88,"l":139.4,"c":139.4,"v":1958400},{"d":"2017-09-22","o":138.21,"h":139.18,"l":137.17,"c":137.78,"v":3140700},{"d":"2017-09-25","o":137.81,"h":138.37,"l":137.07,"c":137.39,"v":1936200},{"d":"2017-09-26","o":137.4,"h":137.95,"l":134.11,"c":136.42,"v":2752300},{"d":"2017-09-27","o":136.02,"h":136.39,"l":134.51,"c":134.74,"v":2646600},{"d":"2017-09-28","o":134.29,"h":136.14,"l":133.74,"c":136.1,"v":1988600},{"d":"2017-09-29","o":135.72,"h":137.18,"l":135.61,"c":136.68,"v":1705800},{"d":"2017-10-02","o":137.03,"h":137.65,"l":135.66,"c":135.86,"v":1513400},{"d":"2017-10-03","o":136,"h":137.2,"l":135.86,"c":136.66,"v":1885800},{"d":"2017-10-04","o":136.9,"h":139.65,"l":136.69,"c":138.84,"v":1827000},{"d":"2017-10-05","o":139.12,"h":139.93,"l":139,"c":139.25,"v":1965400},{"d":"2017-10-06","o":138.51,"h":139.13,"l":137.38,"c":139.11,"v":1377200},{"d":"2017-10-09","o":139,"h":139.11,"l":137.52,"c":137.94,"v":2115800},{"d":"2017-10-10","o":138.16,"h":138.45,"l":136.87,"c":137.09,"v":2173900},{"d":"2017-10-11","o":137.02,"h":138.99,"l":137.02,"c":137.93,"v":2003800},{"d":"2017-10-12","o":137.99,"h":140.33,"l":137.38,"c":140.03,"v":1657900},{"d":"2017-10-13","o":140.75,"h":140.91,"l":139.27,"c":139.97,"v":1815500},{"d":"2017-10-16","o":139.71,"h":140.68,"l":138.8,"c":139.59,"v":1590200},{"d":"2017-10-17","o":139.65,"h":140.34,"l":138.07,"c":139.13,"v":1393100},{"d":"2017-10-18","o":138.95,"h":139.14,"l":137.41,"c":137.48,"v":1695800},{"d":"2017-10-19","o":137.42,"h":139,"l":137.05,"c":138.39,"v":2090600},{"d":"2017-10-20","o":138.78,"h":140.23,"l":138.2,"c":139.07,"v":1860900},{"d":"2017-10-23","o":138.63,"h":139.25,"l":137.74,"c":138.75,"v":1556900},{"d":"2017-10-24","o":139,"h":139.07,"l":137.21,"c":138.03,"v":1875300},{"d":"2017-10-25","o":137.67,"h":138.13,"l":136.6,"c":137.33,"v":1209900},{"d":"2017-10-26","o":138.06,"h":139.24,"l":137.41,"c":138.45,"v":1692700},{"d":"2017-10-27","o":139.29,"h":140.14,"l":138.15,"c":139.03,"v":1556200},{"d":"2017-10-30","o":138.76,"h":144.8,"l":138.41,"c":142.87,"v":5117800},{"d":"2017-10-31","o":139.92,"h":144.33,"l":138.3,"c":143.67,"v":2999200},{"d":"2017-11-01","o":144.25,"h":144.66,"l":140.39,"c":140.81,"v":2819200},{"d":"2017-11-02","o":140.65,"h":142.96,"l":140.52,"c":142.44,"v":1367600},{"d":"2017-11-03","o":141.83,"h":142.41,"l":140.23,"c":142.1,"v":1577200},{"d":"2017-11-06","o":145.04,"h":150.96,"l":144.96,"c":150.16,"v":3936600},{"d":"2017-11-07","o":149.99,"h":150.79,"l":146.83,"c":150.66,"v":2504600},{"d":"2017-11-08","o":150.3,"h":155.28,"l":150.15,"c":152.72,"v":2334800},{"d":"2017-11-09","o":151.8,"h":153.01,"l":150.56,"c":151.82,"v":1892100},{"d":"2017-11-10","o":151.33,"h":151.8,"l":148.46,"c":150.54,"v":1537200},{"d":"2017-11-13","o":151.27,"h":152.8,"l":148.62,"c":150.04,"v":2453000},{"d":"2017-11-14","o":150.05,"h":150.97,"l":148.34,"c":149.49,"v":1854500},{"d":"2017-11-15","o":149.55,"h":149.84,"l":146.8,"c":148.93,"v":1631500},{"d":"2017-11-16","o":149.89,"h":150.17,"l":147.83,"c":148.4,"v":2014000},{"d":"2017-11-17","o":147.97,"h":148.85,"l":145.57,"c":145.87,"v":2055000},{"d":"2017-11-20","o":146.35,"h":147.19,"l":145.63,"c":146.22,"v":1703500},{"d":"2017-11-21","o":146.38,"h":147.3,"l":145.64,"c":146.59,"v":1925500},{"d":"2017-11-22","o":146.38,"h":146.87,"l":145,"c":145.31,"v":1694700},{"d":"2017-11-24","o":145.76,"h":147.66,"l":145.42,"c":147.3,"v":887600},{"d":"2017-11-27","o":147.51,"h":149.31,"l":147.51,"c":148.23,"v":1489000},{"d":"2017-11-28","o":148.58,"h":149.48,"l":147.16,"c":148.64,"v":2373100},{"d":"2017-11-29","o":148.47,"h":148.79,"l":145.71,"c":146.3,"v":2197400},{"d":"2017-11-30","o":146.72,"h":147.09,"l":142.53,"c":143.93,"v":4200400},{"d":"2017-12-01","o":144.22,"h":145.15,"l":141.67,"c":143.61,"v":2009500},{"d":"2017-12-04","o":143.72,"h":144.39,"l":138.96,"c":138.97,"v":2238600},{"d":"2017-12-05","o":140.63,"h":141.32,"l":138.58,"c":140.76,"v":1734100},{"d":"2017-12-06","o":140.42,"h":142.33,"l":140.14,"c":141.8,"v":1113700},{"d":"2017-12-07","o":142.75,"h":144.54,"l":141.5,"c":144.11,"v":2174500},{"d":"2017-12-08","o":144.5,"h":144.92,"l":142.27,"c":142.47,"v":1698500},{"d":"2017-12-11","o":144.19,"h":144.51,"l":141.46,"c":144.05,"v":2274700},{"d":"2017-12-12","o":144.16,"h":145.6,"l":143.17,"c":143.51,"v":1859300},{"d":"2017-12-13","o":143.48,"h":145.59,"l":143.48,"c":143.73,"v":1726400},{"d":"2017-12-14","o":143.74,"h":145.01,"l":143.58,"c":143.64,"v":2114700},{"d":"2017-12-15","o":143.79,"h":144.78,"l":141.94,"c":142.76,"v":3648600},{"d":"2017-12-18","o":143.65,"h":143.65,"l":142.01,"c":142.84,"v":2027600},{"d":"2017-12-19","o":143.01,"h":143.95,"l":141.75,"c":141.86,"v":2284700},{"d":"2017-12-20","o":142,"h":142.26,"l":140.02,"c":140.19,"v":2576500},{"d":"2017-12-21","o":140.25,"h":141.21,"l":139.41,"c":139.61,"v":2580000},{"d":"2017-12-22","o":140.2,"h":141.09,"l":138.52,"c":140.66,"v":3069100},{"d":"2017-12-26","o":140.21,"h":141.77,"l":139.93,"c":140.91,"v":824500},{"d":"2017-12-27","o":140.61,"h":142.25,"l":140.34,"c":141.56,"v":1014500},{"d":"2017-12-28","o":141.65,"h":143.32,"l":141.55,"c":142.91,"v":1784800},{"d":"2017-12-29","o":143.16,"h":143.51,"l":142.5,"c":142.67,"v":1129500},{"d":"2018-01-02","o":143.16,"h":143.22,"l":140.91,"c":141.13,"v":1880600},{"d":"2018-01-03","o":141.05,"h":142.5,"l":140.86,"c":141.68,"v":1770500},{"d":"2018-01-04","o":141.44,"h":141.96,"l":139.58,"c":139.61,"v":1729600},{"d":"2018-01-05","o":140.23,"h":140.7,"l":139.59,"c":140.51,"v":2119400},{"d":"2018-01-08","o":140.66,"h":143.24,"l":140.66,"c":142.01,"v":1882100},{"d":"2018-01-09","o":142.1,"h":142.25,"l":140.86,"c":141.05,"v":1581600},{"d":"2018-01-10","o":140.41,"h":140.6,"l":136.03,"c":137.61,"v":3330500},{"d":"2018-01-11","o":138,"h":138.01,"l":134.51,"c":134.97,"v":3244000},{"d":"2018-01-12","o":135.39,"h":135.5,"l":132.54,"c":133,"v":3197300},{"d":"2018-01-16","o":133.24,"h":138,"l":133.24,"c":135.63,"v":3193900},{"d":"2018-01-17","o":136.12,"h":137.16,"l":135.55,"c":136.64,"v":1999700},{"d":"2018-01-18","o":136.58,"h":136.67,"l":134.72,"c":135.19,"v":3416400},{"d":"2018-01-19","o":135.9,"h":137.68,"l":134.75,"c":137.62,"v":3284700},{"d":"2018-01-22","o":137.69,"h":139.24,"l":137.41,"c":139.24,"v":1826700},{"d":"2018-01-23","o":139.51,"h":141.44,"l":139.2,"c":141.2,"v":2923400},{"d":"2018-01-24","o":141.1,"h":142.68,"l":141.01,"c":141.76,"v":3061500},{"d":"2018-01-25","o":142.46,"h":143.06,"l":141.5,"c":142.96,"v":2409500},{"d":"2018-01-26","o":143.14,"h":145.14,"l":142.84,"c":145.13,"v":2107900},{"d":"2018-01-29","o":144.9,"h":145.99,"l":143.68,"c":144.33,"v":3901700},{"d":"2018-01-30","o":143.88,"h":145.66,"l":142.84,"c":145.15,"v":2440000},{"d":"2018-01-31","o":145.41,"h":148.84,"l":145.24,"c":147.7,"v":3184700},{"d":"2018-02-01","o":148.02,"h":149.36,"l":146.54,"c":147.06,"v":2351000},{"d":"2018-02-02","o":146.44,"h":146.74,"l":144.23,"c":145.22,"v":2474600},{"d":"2018-02-05","o":144.14,"h":146.29,"l":141.77,"c":142.04,"v":3000900},{"d":"2018-02-06","o":140.28,"h":142.17,"l":137.63,"c":140.17,"v":3817000},{"d":"2018-02-07","o":139.85,"h":142.33,"l":139.24,"c":140,"v":2245900},{"d":"2018-02-08","o":139.88,"h":140.93,"l":133.46,"c":133.57,"v":3890100},{"d":"2018-02-09","o":134.35,"h":136.93,"l":130.37,"c":136.05,"v":3977300},{"d":"2018-02-12","o":136.99,"h":137.23,"l":133.83,"c":136.23,"v":3821000},{"d":"2018-02-13","o":136.03,"h":136.92,"l":134.86,"c":136.31,"v":3710300},{"d":"2018-02-14","o":135.03,"h":135.9,"l":132.62,"c":135.48,"v":4829300},{"d":"2018-02-15","o":135.56,"h":136.93,"l":133.04,"c":136.22,"v":3223300},{"d":"2018-02-16","o":135.86,"h":141.05,"l":135.8,"c":140.02,"v":3024700},{"d":"2018-02-20","o":139.16,"h":140.7,"l":138.67,"c":139.24,"v":2220500},{"d":"2018-02-21","o":139.43,"h":140.25,"l":137.34,"c":137.44,"v":2811400},{"d":"2018-02-22","o":137.96,"h":140.48,"l":137.23,"c":138.98,"v":3075900},{"d":"2018-02-23","o":139.6,"h":141.87,"l":138.87,"c":141.87,"v":1925000},{"d":"2018-02-26","o":142.14,"h":142.95,"l":142.08,"c":142.74,"v":2214100},{"d":"2018-02-27","o":142.72,"h":142.99,"l":135.81,"c":140.7,"v":4572500},{"d":"2018-02-28","o":141.31,"h":141.62,"l":139.31,"c":139.33,"v":4015600},{"d":"2018-03-01","o":139,"h":139.62,"l":134.91,"c":135.37,"v":3178000},{"d":"2018-03-02","o":134.63,"h":134.75,"l":132.02,"c":134,"v":3224600},{"d":"2018-03-05","o":133.27,"h":137.24,"l":133.27,"c":136.81,"v":2486100},{"d":"2018-03-06","o":136.73,"h":140.43,"l":136.21,"c":138.88,"v":3144500},{"d":"2018-03-07","o":137.99,"h":140.84,"l":137.63,"c":140,"v":2750000},{"d":"2018-03-08","o":140.51,"h":142.87,"l":140.11,"c":142.74,"v":3025500},{"d":"2018-03-09","o":142.67,"h":144.32,"l":142.53,"c":143.58,"v":2172300},{"d":"2018-03-12","o":143.31,"h":145.7,"l":143.31,"c":145.08,"v":2443000},{"d":"2018-03-13","o":145.32,"h":150.12,"l":145.32,"c":146.25,"v":2159100},{"d":"2018-03-14","o":146.5,"h":147.32,"l":145.59,"c":146.46,"v":2467400},{"d":"2018-03-15","o":146.98,"h":147.43,"l":145.91,"c":146.65,"v":2142800},{"d":"2018-03-16","o":146.37,"h":147.2,"l":145.37,"c":146.55,"v":4063100},{"d":"2018-03-19","o":146.26,"h":146.62,"l":144.02,"c":145.12,"v":2581700},{"d":"2018-03-20","o":145.38,"h":147.68,"l":145.38,"c":146.31,"v":2491100},{"d":"2018-03-21","o":146.81,"h":146.81,"l":142.18,"c":142.33,"v":2422300},{"d":"2018-03-22","o":141.87,"h":145.19,"l":141.28,"c":143.01,"v":2454100},{"d":"2018-03-23","o":142.98,"h":144.84,"l":141.91,"c":142.27,"v":2228600},{"d":"2018-03-26","o":144.23,"h":145.51,"l":142.61,"c":145.21,"v":2172600},{"d":"2018-03-27","o":145.14,"h":147.15,"l":142.97,"c":144.46,"v":3043200},{"d":"2018-03-28","o":144.31,"h":146.21,"l":144.06,"c":144.3,"v":2423100},{"d":"2018-03-29","o":144.8,"h":145.82,"l":143.61,"c":145.34,"v":2978300},{"d":"2018-04-02","o":145.73,"h":146.99,"l":142.79,"c":143.83,"v":2705400},{"d":"2018-04-03","o":144.09,"h":144.87,"l":140.39,"c":141.42,"v":3442400},{"d":"2018-04-04","o":140.98,"h":143.55,"l":140.24,"c":143.05,"v":1956500},{"d":"2018-04-05","o":143,"h":145.61,"l":142.85,"c":144.08,"v":2013400},{"d":"2018-04-06","o":143.51,"h":144.4,"l":141.47,"c":142.16,"v":1527400},{"d":"2018-04-09","o":142.36,"h":145.01,"l":142.36,"c":143.19,"v":1829700},{"d":"2018-04-10","o":143.5,"h":144.18,"l":135.14,"c":137.4,"v":6140200},{"d":"2018-04-11","o":136.36,"h":141.7,"l":136.34,"c":139.92,"v":2807600},{"d":"2018-04-12","o":140.8,"h":140.8,"l":137.6,"c":138.38,"v":2805000},{"d":"2018-04-13","o":138.9,"h":140.42,"l":138.12,"c":138.9,"v":1460400},{"d":"2018-04-16","o":139.79,"h":140.04,"l":137.95,"c":138.52,"v":2073200},{"d":"2018-04-17","o":139.27,"h":142.07,"l":138.32,"c":141.02,"v":2734500},{"d":"2018-04-18","o":140.81,"h":141.15,"l":139.67,"c":139.81,"v":1773400},{"d":"2018-04-19","o":139.17,"h":139.61,"l":136.68,"c":137.42,"v":2553000},{"d":"2018-04-20","o":136.97,"h":138.9,"l":136.24,"c":136.62,"v":2659300},{"d":"2018-04-23","o":137.3,"h":138.4,"l":136.78,"c":138.2,"v":1911300},{"d":"2018-04-24","o":138.72,"h":139.16,"l":136.16,"c":136.96,"v":2430000},{"d":"2018-04-25","o":136.15,"h":136.95,"l":135.36,"c":135.73,"v":1511900},{"d":"2018-04-26","o":136.32,"h":137.71,"l":135.91,"c":136.84,"v":1794500},{"d":"2018-04-27","o":134.75,"h":135.81,"l":133.53,"c":135.24,"v":2311000},{"d":"2018-04-30","o":134.95,"h":137.74,"l":134.51,"c":136.36,"v":2548600},{"d":"2018-05-01","o":137.07,"h":138.66,"l":133.85,"c":135.1,"v":3249700},{"d":"2018-05-02","o":134.39,"h":137.73,"l":134.39,"c":136.47,"v":2362800},{"d":"2018-05-03","o":135.78,"h":137.96,"l":135.04,"c":137.58,"v":1858600},{"d":"2018-05-04","o":137.19,"h":139.7,"l":137.19,"c":138.85,"v":1729800},{"d":"2018-05-07","o":138.75,"h":139.79,"l":137.32,"c":138.14,"v":1532400},{"d":"2018-05-08","o":137.77,"h":138.03,"l":135.85,"c":137.01,"v":3069700},{"d":"2018-05-09","o":137.16,"h":138.22,"l":136.2,"c":137.95,"v":1661400},{"d":"2018-05-10","o":138.89,"h":141.01,"l":138.38,"c":139.89,"v":1801900},{"d":"2018-05-11","o":140,"h":140.43,"l":138.4,"c":138.86,"v":1197800},{"d":"2018-05-14","o":138.8,"h":139.43,"l":137.48,"c":138.29,"v":1142800},{"d":"2018-05-15","o":137.32,"h":137.88,"l":135.27,"c":136.7,"v":2607800},{"d":"2018-05-16","o":136.85,"h":137.34,"l":135.89,"c":136.47,"v":1839900},{"d":"2018-05-17","o":137,"h":137.43,"l":136.03,"c":136.85,"v":1820400},{"d":"2018-05-18","o":136.72,"h":138.66,"l":135.99,"c":137.05,"v":3562500},{"d":"2018-05-21","o":137.64,"h":137.72,"l":136.24,"c":137.38,"v":1266900},{"d":"2018-05-22","o":137.6,"h":137.6,"l":135.87,"c":137.15,"v":2169100},{"d":"2018-05-23","o":137.17,"h":137.53,"l":136.2,"c":136.83,"v":1772500},{"d":"2018-05-24","o":136.94,"h":137.54,"l":135.06,"c":135.5,"v":1729800},{"d":"2018-05-25","o":135.72,"h":137.69,"l":135.64,"c":136.33,"v":1484600},{"d":"2018-05-29","o":135.7,"h":136.75,"l":134.87,"c":135.97,"v":2295400},{"d":"2018-05-30","o":135.94,"h":138.29,"l":135.62,"c":137.83,"v":1848100},{"d":"2018-05-31","o":137.25,"h":138.57,"l":135.98,"c":138.37,"v":4514500},{"d":"2018-06-01","o":138.2,"h":138.81,"l":136.85,"c":138.52,"v":1623700},{"d":"2018-06-04","o":139.49,"h":140.25,"l":138.79,"c":140.06,"v":1246400},{"d":"2018-06-05","o":140.06,"h":140.42,"l":137.75,"c":138.91,"v":2565200},{"d":"2018-06-06","o":139.37,"h":139.52,"l":137.58,"c":139.04,"v":1347000},{"d":"2018-06-07","o":139.07,"h":139.35,"l":137.59,"c":138.18,"v":1493000},{"d":"2018-06-08","o":138.58,"h":139.25,"l":137.82,"c":138.58,"v":3537400},{"d":"2018-06-11","o":138.5,"h":140.64,"l":138.08,"c":139.64,"v":1475100},{"d":"2018-06-12","o":138.58,"h":141.25,"l":138,"c":141.14,"v":2940900},{"d":"2018-06-13","o":140.66,"h":140.66,"l":136.03,"c":136.46,"v":2270400},{"d":"2018-06-14","o":136.79,"h":138.93,"l":136.5,"c":138.35,"v":2103500},{"d":"2018-06-15","o":138.7,"h":140.2,"l":138.25,"c":138.56,"v":3087800},{"d":"2018-06-18","o":137.33,"h":138.34,"l":136.74,"c":138.23,"v":1497800},{"d":"2018-06-19","o":137.61,"h":140.3,"l":137.48,"c":139.08,"v":2741700},{"d":"2018-06-20","o":138.97,"h":141,"l":138.45,"c":140.54,"v":2178400},{"d":"2018-06-21","o":140.65,"h":141.82,"l":140.34,"c":141.68,"v":1940800},{"d":"2018-06-22","o":142.38,"h":143.34,"l":140.89,"c":142.82,"v":2543700},{"d":"2018-06-25","o":142.56,"h":143.06,"l":141.33,"c":142.15,"v":2174200},{"d":"2018-06-26","o":142.48,"h":143.44,"l":141.96,"c":143.17,"v":3052500},{"d":"2018-06-27","o":143.32,"h":144.19,"l":142.92,"c":143.35,"v":2147700},{"d":"2018-06-28","o":143.35,"h":144.41,"l":142.58,"c":144.26,"v":2110300},{"d":"2018-06-29","o":143.43,"h":145,"l":142.65,"c":144.17,"v":1995800},{"d":"2018-07-02","o":144.33,"h":144.73,"l":142.71,"c":144.67,"v":1559500},{"d":"2018-07-03","o":144.69,"h":145.04,"l":142.76,"c":143.03,"v":1669600},{"d":"2018-07-05","o":143.77,"h":145.71,"l":143.39,"c":145.67,"v":1512400},{"d":"2018-07-06","o":145.54,"h":146.33,"l":144.91,"c":145.81,"v":1376600},{"d":"2018-07-09","o":144.83,"h":145.02,"l":141.72,"c":142.18,"v":2334400},{"d":"2018-07-10","o":141.5,"h":144.04,"l":139.17,"c":143.54,"v":3775300},{"d":"2018-07-11","o":142.98,"h":144.39,"l":142.7,"c":143.41,"v":1250400},{"d":"2018-07-12","o":143.57,"h":144.75,"l":143.07,"c":143.76,"v":1504600},{"d":"2018-07-13","o":143.77,"h":144.62,"l":142.93,"c":143.23,"v":953700},{"d":"2018-07-16","o":142.3,"h":142.95,"l":141.21,"c":141.76,"v":1644500},{"d":"2018-07-17","o":141.8,"h":142.26,"l":140.91,"c":142.17,"v":2995100},{"d":"2018-07-18","o":142.17,"h":142.47,"l":140.65,"c":141.38,"v":2046400},{"d":"2018-07-19","o":140.98,"h":142.55,"l":140.76,"c":141.67,"v":1505900},{"d":"2018-07-20","o":141.32,"h":142.02,"l":140.12,"c":140.38,"v":1786500},{"d":"2018-07-23","o":140.78,"h":140.97,"l":139.42,"c":140.84,"v":1457900},{"d":"2018-07-24","o":140.44,"h":141.68,"l":138.51,"c":141.57,"v":3230400},{"d":"2018-07-25","o":141.24,"h":143.35,"l":141.12,"c":142.94,"v":1572200},{"d":"2018-07-26","o":143.17,"h":144.84,"l":142.83,"c":144.51,"v":1619000},{"d":"2018-07-27","o":145.04,"h":145.14,"l":143.98,"c":144.38,"v":1424800},{"d":"2018-07-30","o":144.03,"h":144.55,"l":141.94,"c":142.72,"v":1963200},{"d":"2018-07-31","o":146.86,"h":150.82,"l":145.6,"c":148.24,"v":3924400},{"d":"2018-08-01","o":147.67,"h":150.49,"l":147.25,"c":150.17,"v":2766300},{"d":"2018-08-02","o":149.79,"h":150.36,"l":148.14,"c":148.21,"v":1877100},{"d":"2018-08-03","o":148.58,"h":151.19,"l":148,"c":150.99,"v":1673000},{"d":"2018-08-06","o":151.3,"h":151.63,"l":149.73,"c":150.91,"v":1272700},{"d":"2018-08-07","o":150.87,"h":150.87,"l":148.69,"c":150.03,"v":1418100},{"d":"2018-08-08","o":150.27,"h":150.27,"l":148.68,"c":149.32,"v":1060300},{"d":"2018-08-09","o":149.53,"h":150.7,"l":149.12,"c":150.57,"v":1231700},{"d":"2018-08-10","o":150.16,"h":151.39,"l":149.08,"c":149.18,"v":1260000},{"d":"2018-08-13","o":149,"h":149.83,"l":148.59,"c":149.01,"v":957900},{"d":"2018-08-14","o":149.16,"h":149.87,"l":148.58,"c":149.11,"v":1433500},{"d":"2018-08-15","o":149.09,"h":149.86,"l":148.41,"c":149.54,"v":1413900},{"d":"2018-08-16","o":149.97,"h":150.56,"l":149.52,"c":149.72,"v":1154200},{"d":"2018-08-17","o":149.89,"h":151.21,"l":149.71,"c":151.17,"v":1542000},{"d":"2018-08-20","o":151.62,"h":151.92,"l":150.52,"c":150.79,"v":1496300},{"d":"2018-08-21","o":150.61,"h":150.82,"l":148.94,"c":149.28,"v":1520000},{"d":"2018-08-22","o":149.27,"h":149.69,"l":147.5,"c":148.11,"v":1134400},{"d":"2018-08-23","o":148.43,"h":148.72,"l":147.19,"c":147.38,"v":1206600},{"d":"2018-08-24","o":147.38,"h":148.53,"l":147.38,"c":148.06,"v":1339900},{"d":"2018-08-27","o":148.56,"h":149.05,"l":147.75,"c":148.37,"v":1072800},{"d":"2018-08-28","o":148.05,"h":150.11,"l":147.89,"c":150.1,"v":1192400},{"d":"2018-08-29","o":150.29,"h":151.26,"l":150.17,"c":150.45,"v":1309000},{"d":"2018-08-30","o":150.63,"h":150.88,"l":148.6,"c":148.94,"v":1034100},{"d":"2018-08-31","o":149.13,"h":150.17,"l":148.74,"c":149.12,"v":965400},{"d":"2018-09-04","o":148.73,"h":149.06,"l":147.56,"c":148.15,"v":1171000},{"d":"2018-09-05","o":148.03,"h":148.11,"l":146.54,"c":147.6,"v":1667200},{"d":"2018-09-06","o":147.8,"h":148.41,"l":147.3,"c":148.09,"v":1304000},{"d":"2018-09-07","o":147.57,"h":148.2,"l":146.36,"c":146.55,"v":1510900},{"d":"2018-09-10","o":147.25,"h":148.36,"l":147.07,"c":147.33,"v":1312300},{"d":"2018-09-11","o":147.19,"h":147.53,"l":146.53,"c":147,"v":1194900},{"d":"2018-09-12","o":147.27,"h":147.45,"l":146.44,"c":147.31,"v":1359900},{"d":"2018-09-13","o":148,"h":149.41,"l":147.75,"c":148.72,"v":1676600},{"d":"2018-09-14","o":148.53,"h":148.64,"l":146.71,"c":147.19,"v":1182700},{"d":"2018-09-17","o":147.08,"h":148.4,"l":146.38,"c":147.75,"v":1507800},{"d":"2018-09-18","o":147.12,"h":148.49,"l":146.93,"c":147.41,"v":1108300},{"d":"2018-09-19","o":147.59,"h":148.25,"l":147.33,"c":147.58,"v":1247500},{"d":"2018-09-20","o":147.61,"h":148.86,"l":146.86,"c":148.73,"v":1021400},{"d":"2018-09-21","o":148.51,"h":149.6,"l":148.32,"c":148.49,"v":2793300},{"d":"2018-09-24","o":148,"h":148.08,"l":145.91,"c":146.38,"v":1258000},{"d":"2018-09-25","o":146.29,"h":146.64,"l":145.48,"c":145.7,"v":1127500},{"d":"2018-09-26","o":145.51,"h":145.93,"l":143.69,"c":143.95,"v":1378400},{"d":"2018-09-27","o":143.71,"h":144.61,"l":143.3,"c":143.39,"v":1530500},{"d":"2018-09-28","o":143.35,"h":145.43,"l":143.35,"c":145.3,"v":1523400},{"d":"2018-10-01","o":146.09,"h":146.09,"l":143.96,"c":144.03,"v":971200},{"d":"2018-10-02","o":144.04,"h":144.6,"l":143.11,"c":144.13,"v":1043400},{"d":"2018-10-03","o":144.15,"h":145.75,"l":142.75,"c":143.91,"v":1910000},{"d":"2018-10-04","o":143.73,"h":144.81,"l":142.36,"c":144.44,"v":1507900},{"d":"2018-10-05","o":144.81,"h":146.3,"l":144.32,"c":144.75,"v":1625900},{"d":"2018-10-08","o":145.05,"h":146.92,"l":145,"c":145.79,"v":1760800},{"d":"2018-10-09","o":146.04,"h":147.89,"l":145.37,"c":147.65,"v":1782200},{"d":"2018-10-10","o":146.58,"h":147.75,"l":145.5,"c":145.5,"v":3517100},{"d":"2018-10-11","o":145.85,"h":146.25,"l":140.4,"c":140.68,"v":2484300},{"d":"2018-10-12","o":142.09,"h":143.78,"l":140.82,"c":142.05,"v":2219700},{"d":"2018-10-15","o":141.78,"h":144.25,"l":141.51,"c":142.73,"v":1289600},{"d":"2018-10-16","o":143.15,"h":146.36,"l":142.69,"c":145.69,"v":1303100},{"d":"2018-10-17","o":145.23,"h":147.13,"l":144.43,"c":146.68,"v":1737000},{"d":"2018-10-18","o":146.49,"h":148.15,"l":145.77,"c":146.79,"v":1515800},{"d":"2018-10-19","o":147.14,"h":150.95,"l":146.9,"c":150.15,"v":2450700},{"d":"2018-10-22","o":150.1,"h":150.68,"l":148.96,"c":149.25,"v":1996800},{"d":"2018-10-23","o":149.1,"h":151.28,"l":148.43,"c":150.85,"v":2179100},{"d":"2018-10-24","o":150.62,"h":152.87,"l":149.75,"c":151.97,"v":3056300},{"d":"2018-10-25","o":151.9,"h":153.94,"l":150.42,"c":153.51,"v":2628100},{"d":"2018-10-26","o":152.46,"h":152.77,"l":148.74,"c":149.61,"v":3639000},{"d":"2018-10-29","o":150.69,"h":153.67,"l":150.32,"c":152.82,"v":3072700},{"d":"2018-10-30","o":154,"h":161.71,"l":150.14,"c":160.95,"v":5553600},{"d":"2018-10-31","o":160,"h":160.86,"l":155.25,"c":155.81,"v":3841200},{"d":"2018-11-01","o":156.54,"h":157.5,"l":152.85,"c":153.02,"v":3963600},{"d":"2018-11-02","o":152.82,"h":153,"l":149.24,"c":152.06,"v":3978700},{"d":"2018-11-05","o":152.9,"h":155.85,"l":152.47,"c":155.7,"v":2301400},{"d":"2018-11-06","o":155.8,"h":156.5,"l":154.78,"c":156.16,"v":1285000},{"d":"2018-11-07","o":157.53,"h":157.78,"l":156.05,"c":156.95,"v":1803400},{"d":"2018-11-08","o":156.96,"h":159.4,"l":156.68,"c":159.36,"v":1707900},{"d":"2018-11-09","o":159.29,"h":160.3,"l":159.19,"c":160.14,"v":2279800},{"d":"2018-11-12","o":160.1,"h":161.96,"l":160.1,"c":161.03,"v":2059600},{"d":"2018-11-13","o":161.35,"h":161.76,"l":159.76,"c":161.31,"v":1496800},{"d":"2018-11-14","o":161.92,"h":163.58,"l":160.68,"c":163.41,"v":1940900},{"d":"2018-11-15","o":162.75,"h":162.85,"l":160.65,"c":162.13,"v":1987800},{"d":"2018-11-16","o":161.89,"h":164.24,"l":161.63,"c":163.98,"v":1987400},{"d":"2018-11-19","o":164.5,"h":166.36,"l":163.88,"c":166.23,"v":2171500},{"d":"2018-11-20","o":165.16,"h":167.09,"l":160.55,"c":160.64,"v":3449900},{"d":"2018-11-21","o":160.58,"h":161.42,"l":159.03,"c":160.31,"v":2009700},{"d":"2018-11-23","o":159.76,"h":161.18,"l":158.87,"c":160.39,"v":746900},{"d":"2018-11-26","o":160.99,"h":161.77,"l":159.25,"c":161.59,"v":1447200},{"d":"2018-11-27","o":161.41,"h":162.16,"l":159.98,"c":162.08,"v":1390200},{"d":"2018-11-28","o":161.23,"h":162.89,"l":160.99,"c":162,"v":2332200},{"d":"2018-11-29","o":162,"h":163.98,"l":161.12,"c":162.72,"v":2063300},{"d":"2018-11-30","o":163.22,"h":164.66,"l":161.88,"c":164.49,"v":2741400},{"d":"2018-12-03","o":165.02,"h":165.15,"l":161.51,"c":163.08,"v":2651600},{"d":"2018-12-04","o":163.27,"h":165.45,"l":163.04,"c":163.48,"v":2468800},{"d":"2018-12-06","o":162.81,"h":167.85,"l":161.13,"c":167.63,"v":2809300},{"d":"2018-12-07","o":167.37,"h":168.58,"l":165.84,"c":166.43,"v":3357400},{"d":"2018-12-10","o":165.96,"h":166.9,"l":162.75,"c":166.19,"v":1908700},{"d":"2018-12-11","o":166.73,"h":167.32,"l":165.5,"c":166.64,"v":2033000},{"d":"2018-12-12","o":167.49,"h":167.55,"l":164.14,"c":164.65,"v":2675000},{"d":"2018-12-13","o":165.14,"h":167.64,"l":164.43,"c":166.8,"v":2153800},{"d":"2018-12-14","o":166.52,"h":167,"l":165.02,"c":166.6,"v":2193400},{"d":"2018-12-17","o":166.95,"h":167.16,"l":160.37,"c":160.94,"v":2743400},{"d":"2018-12-18","o":161.85,"h":163.46,"l":161.18,"c":162.31,"v":2475300},{"d":"2018-12-19","o":162.48,"h":164.69,"l":161.78,"c":162.54,"v":1912300},{"d":"2018-12-20","o":162.35,"h":163.97,"l":160.5,"c":161.54,"v":2570400},{"d":"2018-12-21","o":161.54,"h":164.6,"l":157.62,"c":158,"v":4385700},{"d":"2018-12-24","o":157.31,"h":157.52,"l":152.63,"c":153.58,"v":1968500},{"d":"2018-12-26","o":153.4,"h":157.53,"l":150.67,"c":157.53,"v":1981500},{"d":"2018-12-27","o":156.73,"h":158.75,"l":153.3,"c":158.6,"v":1641700},{"d":"2018-12-28","o":159.73,"h":161.61,"l":157.75,"c":158.83,"v":1740000},{"d":"2018-12-31","o":159.67,"h":159.76,"l":156.14,"c":158.19,"v":2044600},{"d":"2019-01-02","o":157.11,"h":157.11,"l":153.93,"c":156.74,"v":2030600},{"d":"2019-01-03","o":156.61,"h":160.04,"l":156.43,"c":157.68,"v":2467400},{"d":"2019-01-04","o":158.11,"h":160.07,"l":157.69,"c":158.31,"v":2530000},{"d":"2019-01-07","o":158.48,"h":160.62,"l":158.02,"c":159.29,"v":1708000},{"d":"2019-01-08","o":159.78,"h":161.13,"l":158.58,"c":161.09,"v":2502700},{"d":"2019-01-09","o":161.88,"h":161.91,"l":158.35,"c":159.68,"v":1797300},{"d":"2019-01-10","o":159.47,"h":161.99,"l":158.62,"c":161.86,"v":1986600},{"d":"2019-01-11","o":161.05,"h":162.26,"l":159.9,"c":161.4,"v":1878800},{"d":"2019-01-14","o":161.04,"h":162.56,"l":160.85,"c":161.4,"v":1435400},{"d":"2019-01-15","o":161.23,"h":163.32,"l":160.63,"c":163.05,"v":1597100},{"d":"2019-01-16","o":163.45,"h":164.31,"l":162.83,"c":163.78,"v":1495200},{"d":"2019-01-17","o":163.78,"h":164.93,"l":163.06,"c":164.38,"v":1322800},{"d":"2019-01-18","o":165.25,"h":165.25,"l":163.38,"c":164.67,"v":1763000},{"d":"2019-01-22","o":164.52,"h":165.41,"l":163.17,"c":164.68,"v":1503900},{"d":"2019-01-23","o":164.51,"h":165.8,"l":164.34,"c":165.79,"v":1700200},{"d":"2019-01-24","o":164.81,"h":165.84,"l":164.11,"c":165.65,"v":1275900},{"d":"2019-01-25","o":166.5,"h":168.13,"l":165.79,"c":167.41,"v":1482100},{"d":"2019-01-28","o":166.94,"h":168.05,"l":165.67,"c":168.05,"v":1180500},{"d":"2019-01-29","o":167.68,"h":169.52,"l":167.55,"c":169.44,"v":1849700},{"d":"2019-01-30","o":169.13,"h":171.5,"l":169.01,"c":170.47,"v":2159500},{"d":"2019-01-31","o":169.79,"h":173.95,"l":169.25,"c":172.84,"v":4046100},{"d":"2019-02-01","o":173.15,"h":173.15,"l":169.54,"c":170.43,"v":3446200},{"d":"2019-02-04","o":170.2,"h":170.95,"l":168.88,"c":170.94,"v":2846800},{"d":"2019-02-05","o":170.83,"h":172.54,"l":169.57,"c":172.43,"v":1671100},{"d":"2019-02-06","o":171.32,"h":172.36,"l":170.1,"c":170.27,"v":1422900},{"d":"2019-02-07","o":170.33,"h":172.4,"l":169.83,"c":172.01,"v":1113600},{"d":"2019-02-08","o":171.91,"h":172.99,"l":171.05,"c":172.43,"v":1294600},{"d":"2019-02-11","o":172.86,"h":173.66,"l":172.15,"c":172.99,"v":1211000},{"d":"2019-02-12","o":173.08,"h":173.75,"l":172.07,"c":172.59,"v":1471600},{"d":"2019-02-13","o":172.43,"h":173.84,"l":172.09,"c":173.7,"v":1195900},{"d":"2019-02-14","o":173.61,"h":176.07,"l":173.07,"c":175.79,"v":1832500},{"d":"2019-02-15","o":177.28,"h":178.15,"l":175.98,"c":177.82,"v":2744400},{"d":"2019-02-19","o":177.97,"h":178.32,"l":176.72,"c":177.6,"v":1961700},{"d":"2019-02-20","o":177.33,"h":177.33,"l":175.53,"c":176.69,"v":1612000},{"d":"2019-02-21","o":176.32,"h":176.75,"l":174.58,"c":176.51,"v":1407600},{"d":"2019-02-22","o":177.15,"h":177.45,"l":175.19,"c":176.63,"v":1312600},{"d":"2019-02-25","o":177.24,"h":177.53,"l":174.07,"c":174.23,"v":1946500},{"d":"2019-02-26","o":174.84,"h":175.32,"l":173.42,"c":174.02,"v":1853700},{"d":"2019-02-27","o":174.3,"h":176.77,"l":171.71,"c":173.2,"v":1632200},{"d":"2019-02-28","o":172.52,"h":178.69,"l":172.39,"c":176.15,"v":2888500},{"d":"2019-03-01","o":176.2,"h":178.19,"l":174.27,"c":177.92,"v":2048000},{"d":"2019-03-04","o":179,"h":179.76,"l":176.84,"c":179.69,"v":1678000},{"d":"2019-03-05","o":179.43,"h":181.91,"l":179.43,"c":181.06,"v":1991500},{"d":"2019-03-06","o":181.07,"h":182.29,"l":180.88,"c":181.65,"v":1226000},{"d":"2019-03-07","o":182.01,"h":182.97,"l":180.81,"c":181.75,"v":1375900},{"d":"2019-03-08","o":181,"h":182.73,"l":180.44,"c":181.61,"v":1276000},{"d":"2019-03-11","o":182.31,"h":185.3,"l":182.05,"c":185.16,"v":1586700},{"d":"2019-03-12","o":185.53,"h":186.78,"l":185.09,"c":185.75,"v":1618300},{"d":"2019-03-13","o":185.7,"h":187.55,"l":185.7,"c":187.23,"v":1512600},{"d":"2019-03-14","o":186.68,"h":188.04,"l":185.77,"c":187.97,"v":1183800},{"d":"2019-03-15","o":188,"h":189,"l":187.62,"c":188.97,"v":2541700},{"d":"2019-03-18","o":189.11,"h":189.48,"l":187.5,"c":188.89,"v":1556200},{"d":"2019-03-19","o":189.42,"h":190.22,"l":188.51,"c":189.91,"v":1848200},{"d":"2019-03-20","o":190.28,"h":192.16,"l":188.92,"c":191.54,"v":1537900},{"d":"2019-03-21","o":191.16,"h":194.75,"l":190.8,"c":194.71,"v":1761300},{"d":"2019-03-22","o":194.24,"h":196.79,"l":193.21,"c":193.65,"v":2050300},{"d":"2019-03-25","o":194.1,"h":196.31,"l":193.53,"c":195.69,"v":2157600},{"d":"2019-03-26","o":196.65,"h":196.67,"l":193.96,"c":195.05,"v":1948100},{"d":"2019-03-27","o":195.05,"h":196.04,"l":192.62,"c":194.09,"v":2250600},{"d":"2019-03-28","o":194,"h":194.99,"l":193.2,"c":194.93,"v":2455300},{"d":"2019-03-29","o":195.46,"h":197.33,"l":194.66,"c":197.06,"v":3017700},{"d":"2019-04-01","o":197.54,"h":198.19,"l":192.16,"c":192.51,"v":4105700},{"d":"2019-04-02","o":193,"h":195.8,"l":192.11,"c":195.12,"v":2762400},{"d":"2019-04-03","o":195.06,"h":195.92,"l":192.49,"c":194.29,"v":2230300},{"d":"2019-04-04","o":194.94,"h":195.06,"l":192.65,"c":193.05,"v":1684000},{"d":"2019-04-05","o":193.26,"h":195.98,"l":192.31,"c":195.76,"v":1656500},{"d":"2019-04-08","o":195.07,"h":196.47,"l":194.19,"c":196.22,"v":2166500},{"d":"2019-04-09","o":196.14,"h":197.13,"l":195.95,"c":196.72,"v":1708200},{"d":"2019-04-10","o":196.46,"h":197.27,"l":196,"c":196.62,"v":1304500},{"d":"2019-04-11","o":197.12,"h":197.19,"l":195.44,"c":196.65,"v":1027100},{"d":"2019-04-12","o":196.64,"h":198.06,"l":194.8,"c":197.96,"v":1412300},{"d":"2019-04-15","o":196.7,"h":197.83,"l":194.52,"c":196.09,"v":1765500},{"d":"2019-04-16","o":196.17,"h":196.17,"l":191.05,"c":192.2,"v":2108300},{"d":"2019-04-17","o":194.09,"h":194.09,"l":189.42,"c":191.17,"v":2105100},{"d":"2019-04-18","o":190.93,"h":193.6,"l":190.05,"c":192.91,"v":1325400},{"d":"2019-04-22","o":192.56,"h":192.9,"l":190.94,"c":192.32,"v":942500},{"d":"2019-04-23","o":193.59,"h":194.39,"l":192.51,"c":193.4,"v":1457700},{"d":"2019-04-24","o":193.99,"h":194.5,"l":192.48,"c":193.23,"v":1324500},{"d":"2019-04-25","o":192.43,"h":193.31,"l":190.81,"c":192.29,"v":993100},{"d":"2019-04-26","o":192.46,"h":193.35,"l":191.64,"c":193.21,"v":870000},{"d":"2019-04-29","o":192.9,"h":193.92,"l":191.96,"c":192.44,"v":901400},{"d":"2019-04-30","o":192.81,"h":195.51,"l":191.12,"c":195.3,"v":1476200},{"d":"2019-05-01","o":194.95,"h":195.05,"l":192.14,"c":192.91,"v":1384700},{"d":"2019-05-02","o":193.28,"h":193.73,"l":192.14,"c":192.8,"v":1412700},{"d":"2019-05-03","o":193.34,"h":194.53,"l":192.27,"c":192.95,"v":1059100},{"d":"2019-05-06","o":192.43,"h":193.54,"l":190.47,"c":192.18,"v":1548700},{"d":"2019-05-07","o":191.97,"h":192.31,"l":188.53,"c":189.85,"v":1510000},{"d":"2019-05-08","o":190.17,"h":193.51,"l":190.17,"c":191.64,"v":1339000},{"d":"2019-05-09","o":191.71,"h":192.92,"l":190.09,"c":192.52,"v":1240400},{"d":"2019-05-10","o":192.51,"h":196.23,"l":192.33,"c":195.66,"v":1283100},{"d":"2019-05-13","o":194.52,"h":197.4,"l":194.08,"c":196.88,"v":1790600},{"d":"2019-05-14","o":197.2,"h":200.38,"l":196.7,"c":198.07,"v":1788000},{"d":"2019-05-15","o":198.2,"h":201.2,"l":197.02,"c":200.47,"v":1285400},{"d":"2019-05-16","o":201.81,"h":203.38,"l":200.2,"c":202.02,"v":1507400},{"d":"2019-05-17","o":200.89,"h":202.74,"l":200.53,"c":202.43,"v":1421400},{"d":"2019-05-20","o":199.79,"h":200.96,"l":197.39,"c":198.25,"v":2764800},{"d":"2019-05-21","o":199.48,"h":200.02,"l":197.99,"c":198.17,"v":1338100},{"d":"2019-05-22","o":198.56,"h":201.24,"l":198.22,"c":200.67,"v":998000},{"d":"2019-05-23","o":200.17,"h":203.85,"l":200.17,"c":202.92,"v":1436800},{"d":"2019-05-24","o":204.14,"h":205.31,"l":202.93,"c":203,"v":1412600},{"d":"2019-05-28","o":204.15,"h":204.75,"l":202.48,"c":202.55,"v":1936300},{"d":"2019-05-29","o":202.64,"h":203.43,"l":200.23,"c":201.13,"v":1448500},{"d":"2019-05-30","o":201.34,"h":205.02,"l":200.53,"c":204.69,"v":1568600},{"d":"2019-05-31","o":204.69,"h":210.25,"l":204.22,"c":208.77,"v":2706200},{"d":"2019-06-03","o":208.86,"h":209.79,"l":206.5,"c":209.29,"v":1730800},{"d":"2019-06-04","o":209.24,"h":209.54,"l":206.41,"c":208.01,"v":2351500},{"d":"2019-06-05","o":209.61,"h":212.96,"l":208.71,"c":212.77,"v":2193300},{"d":"2019-06-06","o":212.86,"h":213.71,"l":211.5,"c":212.7,"v":1237800},{"d":"2019-06-07","o":213.55,"h":214.52,"l":212.03,"c":212.46,"v":1132200},{"d":"2019-06-10","o":213,"h":213.54,"l":209.03,"c":209.85,"v":1976600},{"d":"2019-06-11","o":209.84,"h":210.47,"l":207.47,"c":208.97,"v":1715600},{"d":"2019-06-12","o":209.53,"h":212.36,"l":209.52,"c":211.5,"v":2974400},{"d":"2019-06-13","o":212.1,"h":212.65,"l":208.53,"c":209.01,"v":2586500},{"d":"2019-06-14","o":209,"h":211.95,"l":208.18,"c":211.23,"v":1568100},{"d":"2019-06-17","o":211.72,"h":214.69,"l":211.3,"c":214.09,"v":1780900},{"d":"2019-06-18","o":214.3,"h":215.96,"l":213.33,"c":214.39,"v":1696600},{"d":"2019-06-19","o":213.51,"h":217.04,"l":213.19,"c":216.17,"v":1421300},{"d":"2019-06-20","o":216.16,"h":218.79,"l":215.9,"c":217.52,"v":1839900},{"d":"2019-06-21","o":217.46,"h":217.93,"l":214.24,"c":215.18,"v":2420400},{"d":"2019-06-24","o":215.81,"h":216,"l":213.97,"c":214.55,"v":1064000},{"d":"2019-06-25","o":215.04,"h":215.41,"l":210.69,"c":210.81,"v":1542400},{"d":"2019-06-26","o":210.86,"h":210.86,"l":205.23,"c":205.8,"v":2434100},{"d":"2019-06-27","o":206.93,"h":208.2,"l":205.55,"c":205.85,"v":2044600},{"d":"2019-06-28","o":206.06,"h":206.88,"l":203.62,"c":204.45,"v":2965500},{"d":"2019-07-01","o":205,"h":205.5,"l":199.48,"c":202.3,"v":3039800},{"d":"2019-07-02","o":202.92,"h":206.23,"l":202.68,"c":205.63,"v":3224300},{"d":"2019-07-03","o":206.41,"h":211.89,"l":206.4,"c":210.17,"v":1408700},{"d":"2019-07-05","o":209,"h":210.27,"l":206.21,"c":209.04,"v":1735500},{"d":"2019-07-08","o":208.89,"h":210.4,"l":208.31,"c":208.95,"v":1227600},{"d":"2019-07-09","o":209.47,"h":211.64,"l":208.81,"c":211.31,"v":1483200},{"d":"2019-07-10","o":211.88,"h":212.43,"l":210.04,"c":211.53,"v":1858600},{"d":"2019-07-11","o":211.64,"h":211.64,"l":208.09,"c":209.26,"v":1398200},{"d":"2019-07-12","o":209.52,"h":209.52,"l":207.42,"c":208.98,"v":1263300},{"d":"2019-07-15","o":210.33,"h":211.35,"l":208.98,"c":210.7,"v":1640300},{"d":"2019-07-16","o":211.18,"h":211.59,"l":209.02,"c":209.31,"v":1430600},{"d":"2019-07-17","o":210.07,"h":211.54,"l":207.82,"c":208.74,"v":1395000},{"d":"2019-07-18","o":208.65,"h":209.41,"l":205.01,"c":208.66,"v":1279400},{"d":"2019-07-19","o":209.15,"h":209.43,"l":205.29,"c":205.56,"v":1847200},{"d":"2019-07-22","o":205.95,"h":207.16,"l":204.68,"c":206.7,"v":1259200},{"d":"2019-07-23","o":206.52,"h":207.74,"l":205.48,"c":206.8,"v":1165300},{"d":"2019-07-24","o":206.82,"h":207.29,"l":204.58,"c":204.79,"v":1932400},{"d":"2019-07-25","o":207.03,"h":207.03,"l":203.83,"c":205.42,"v":1058800},{"d":"2019-07-26","o":205.5,"h":206.08,"l":203.65,"c":204.59,"v":1336800},{"d":"2019-07-29","o":204.67,"h":207,"l":204.15,"c":205.57,"v":1875400},{"d":"2019-07-30","o":206.54,"h":209,"l":205.59,"c":208.65,"v":2080100},{"d":"2019-07-31","o":209.62,"h":213.68,"l":209.35,"c":211.62,"v":2845100},{"d":"2019-08-01","o":210.11,"h":213.86,"l":208.5,"c":211.41,"v":1691400},{"d":"2019-08-02","o":211.74,"h":216.7,"l":210.92,"c":215.47,"v":1802200},{"d":"2019-08-05","o":214.63,"h":216.2,"l":211.32,"c":213.9,"v":2268700},{"d":"2019-08-06","o":214.04,"h":217.03,"l":213.14,"c":216.95,"v":1988200},{"d":"2019-08-07","o":216.03,"h":219.01,"l":211.54,"c":217.43,"v":1827800},{"d":"2019-08-08","o":217.54,"h":221.37,"l":216,"c":221.02,"v":1389700},{"d":"2019-08-09","o":221.62,"h":224.71,"l":219.48,"c":222.23,"v":1251300},{"d":"2019-08-12","o":222.01,"h":222.97,"l":220.43,"c":222.22,"v":883800},{"d":"2019-08-13","o":222.68,"h":223.59,"l":219.37,"c":221.1,"v":2468800},{"d":"2019-08-14","o":221.07,"h":221.62,"l":218.46,"c":218.88,"v":2092700},{"d":"2019-08-15","o":219.25,"h":224.57,"l":218.85,"c":224.2,"v":1773200},{"d":"2019-08-16","o":225.1,"h":225.43,"l":221.93,"c":222.93,"v":1681900},{"d":"2019-08-19","o":224.04,"h":225.69,"l":222.83,"c":225.19,"v":1415900},{"d":"2019-08-20","o":225.51,"h":227.39,"l":223.53,"c":225.56,"v":1620700},{"d":"2019-08-21","o":225.55,"h":227.48,"l":224.79,"c":227.38,"v":1279500},{"d":"2019-08-22","o":227.78,"h":228.78,"l":224.99,"c":228.51,"v":1073000},{"d":"2019-08-23","o":228.94,"h":231.64,"l":225.57,"c":226.57,"v":1497100},{"d":"2019-08-26","o":227.57,"h":230.15,"l":226.11,"c":230.07,"v":968500},{"d":"2019-08-27","o":230.78,"h":231.77,"l":229.03,"c":229.79,"v":1584000},{"d":"2019-08-28","o":229.55,"h":231.53,"l":228.58,"c":230.14,"v":1143700},{"d":"2019-08-29","o":231,"h":231.5,"l":229.13,"c":230.41,"v":986200},{"d":"2019-08-30","o":231.49,"h":231.67,"l":229.07,"c":230.19,"v":1426200},{"d":"2019-09-03","o":230.6,"h":237.9,"l":230.19,"c":237.84,"v":1843100},{"d":"2019-09-04","o":238.23,"h":242,"l":237.97,"c":241.07,"v":1796100},{"d":"2019-09-05","o":242,"h":242,"l":234.59,"c":235.75,"v":2059100},{"d":"2019-09-06","o":235.95,"h":236.56,"l":231.66,"c":232.59,"v":2307600},{"d":"2019-09-09","o":232.78,"h":233.18,"l":223.74,"c":224,"v":2994000},{"d":"2019-09-10","o":222.83,"h":222.99,"l":213.5,"c":216.21,"v":4266100},{"d":"2019-09-11","o":215.95,"h":217.87,"l":212.5,"c":212.7,"v":3019700},{"d":"2019-09-12","o":216.02,"h":219.35,"l":214.67,"c":218.85,"v":2334500},{"d":"2019-09-13","o":218.29,"h":219.25,"l":213.92,"c":215.37,"v":1908800},{"d":"2019-09-16","o":215.52,"h":217.5,"l":215.03,"c":216.77,"v":1422100},{"d":"2019-09-17","o":218.4,"h":221.4,"l":217.52,"c":221.3,"v":1853300},{"d":"2019-09-18","o":221.95,"h":222.6,"l":218.47,"c":221.61,"v":1318300},{"d":"2019-09-19","o":220.54,"h":229.36,"l":220,"c":227.07,"v":2281100},{"d":"2019-09-20","o":228.25,"h":228.48,"l":224.73,"c":225.56,"v":2787400},{"d":"2019-09-23","o":225.84,"h":226.51,"l":224.95,"c":225.38,"v":1267000},{"d":"2019-09-24","o":226.1,"h":227.27,"l":223.1,"c":225.16,"v":1728600},{"d":"2019-09-25","o":225.46,"h":225.62,"l":220.86,"c":222.04,"v":1709400},{"d":"2019-09-26","o":221.64,"h":224.07,"l":221.55,"c":223,"v":1350400},{"d":"2019-09-27","o":223.09,"h":223.09,"l":216.86,"c":218.98,"v":1832400},{"d":"2019-09-30","o":219.32,"h":221.78,"l":218.87,"c":221.13,"v":1703000},{"d":"2019-10-01","o":220.7,"h":222.87,"l":218.22,"c":220.89,"v":1545400},{"d":"2019-10-02","o":220.75,"h":222,"l":218.5,"c":219.99,"v":1270100},{"d":"2019-10-03","o":220.42,"h":225.52,"l":220.27,"c":223.9,"v":1604700},{"d":"2019-10-04","o":223.97,"h":227.4,"l":223.66,"c":225.93,"v":1621900},{"d":"2019-10-07","o":225.19,"h":226.61,"l":222.97,"c":225.28,"v":1005800},{"d":"2019-10-08","o":225.22,"h":228.12,"l":223.64,"c":226.1,"v":1962200},{"d":"2019-10-09","o":226.57,"h":227.35,"l":225.33,"c":226.57,"v":1038800},{"d":"2019-10-10","o":226.15,"h":227.68,"l":224.11,"c":226.28,"v":1888900},{"d":"2019-10-11","o":226.17,"h":227.06,"l":224.35,"c":224.45,"v":1352200},{"d":"2019-10-14","o":224.99,"h":226.6,"l":224.51,"c":225.64,"v":766100},{"d":"2019-10-15","o":225.74,"h":226.46,"l":221.84,"c":224.21,"v":993200},{"d":"2019-10-16","o":223.55,"h":223.55,"l":220.55,"c":221.97,"v":1508400},{"d":"2019-10-17","o":224.1,"h":227.15,"l":223.46,"c":225.91,"v":1197100},{"d":"2019-10-18","o":225.95,"h":229.6,"l":225.85,"c":229.09,"v":1544400},{"d":"2019-10-21","o":229.24,"h":229.59,"l":226.7,"c":229.4,"v":1272400},{"d":"2019-10-22","o":229.16,"h":231.21,"l":226.43,"c":226.74,"v":1341000},{"d":"2019-10-23","o":226.25,"h":227.36,"l":223.87,"c":226.02,"v":1151500},{"d":"2019-10-24","o":226,"h":226.73,"l":223.35,"c":223.47,"v":1097900},{"d":"2019-10-25","o":223.19,"h":223.2,"l":215.2,"c":216.67,"v":2409800},{"d":"2019-10-28","o":218.78,"h":219,"l":210.03,"c":210.75,"v":3431400},{"d":"2019-10-29","o":211.01,"h":216.82,"l":210.55,"c":216.16,"v":2044000},{"d":"2019-10-30","o":216.18,"h":217.41,"l":214.6,"c":217.24,"v":1520700},{"d":"2019-10-31","o":218.5,"h":219.5,"l":214.05,"c":218.08,"v":2021200},{"d":"2019-11-01","o":219.15,"h":219.76,"l":212.35,"c":215.52,"v":2112200},{"d":"2019-11-04","o":214.76,"h":215.48,"l":211,"c":211.07,"v":1640000},{"d":"2019-11-05","o":210.65,"h":210.73,"l":202.91,"c":206.01,"v":3449700},{"d":"2019-11-06","o":206.31,"h":208.88,"l":205.87,"c":207.98,"v":2206100},{"d":"2019-11-07","o":206.71,"h":207.2,"l":203.53,"c":205.69,"v":2117400},{"d":"2019-11-08","o":204.89,"h":208.56,"l":204.26,"c":205.87,"v":1819400},{"d":"2019-11-11","o":205.7,"h":208.59,"l":205.58,"c":207.35,"v":1347200},{"d":"2019-11-12","o":207.44,"h":208.77,"l":206.35,"c":206.75,"v":1475400},{"d":"2019-11-13","o":207.78,"h":211.09,"l":207.56,"c":210.32,"v":1664900},{"d":"2019-11-14","o":210.4,"h":211.91,"l":210,"c":211.8,"v":1362800},{"d":"2019-11-15","o":212.21,"h":213.43,"l":210.2,"c":213.37,"v":1546600},{"d":"2019-11-18","o":212.98,"h":215.67,"l":212.98,"c":214.33,"v":1353700},{"d":"2019-11-19","o":214.67,"h":216.6,"l":213.86,"c":215.57,"v":1526400},{"d":"2019-11-20","o":215.72,"h":219.33,"l":215.64,"c":217.9,"v":1297800},{"d":"2019-11-21","o":217.52,"h":218.9,"l":213.31,"c":213.54,"v":1361400},{"d":"2019-11-22","o":213.49,"h":214.09,"l":209.79,"c":210.11,"v":1779800},{"d":"2019-11-25","o":210.49,"h":211.69,"l":208.82,"c":209.71,"v":1441100},{"d":"2019-11-26","o":209.59,"h":215.02,"l":209.59,"c":214.79,"v":1877600},{"d":"2019-11-27","o":214.8,"h":215.51,"l":212.74,"c":214.91,"v":1117000},{"d":"2019-11-29","o":214.91,"h":215.8,"l":213.68,"c":214.03,"v":654300},{"d":"2019-12-02","o":214.15,"h":214.64,"l":209.46,"c":209.57,"v":1189400},{"d":"2019-12-03","o":209.26,"h":212.5,"l":209.25,"c":211.21,"v":1520000},{"d":"2019-12-04","o":210.11,"h":213.71,"l":210.02,"c":213.36,"v":1276400},{"d":"2019-12-05","o":213.22,"h":214.13,"l":211.96,"c":213.53,"v":868200},{"d":"2019-12-06","o":213.76,"h":214,"l":211.89,"c":212.2,"v":1206000},{"d":"2019-12-09","o":212.06,"h":213.99,"l":211.83,"c":212.65,"v":938500},{"d":"2019-12-10","o":213.35,"h":214.08,"l":209.2,"c":210,"v":1414800},{"d":"2019-12-11","o":210.67,"h":212.3,"l":210,"c":211.56,"v":1441000},{"d":"2019-12-12","o":211.65,"h":211.86,"l":208.61,"c":209.69,"v":1836000},{"d":"2019-12-13","o":209.11,"h":212.84,"l":208.25,"c":212.52,"v":1988600},{"d":"2019-12-16","o":213,"h":216.8,"l":212.52,"c":215.6,"v":1827300},{"d":"2019-12-17","o":216.31,"h":217.09,"l":211.03,"c":211.93,"v":2439900},{"d":"2019-12-18","o":212.8,"h":218.91,"l":212.43,"c":217.95,"v":2143300},{"d":"2019-12-19","o":217.52,"h":224.95,"l":217.44,"c":224.2,"v":2958000},{"d":"2019-12-20","o":226.8,"h":228.28,"l":224.5,"c":227.74,"v":3333100},{"d":"2019-12-23","o":227.11,"h":229.98,"l":226.4,"c":226.97,"v":1096400},{"d":"2019-12-24","o":227.14,"h":228.04,"l":226.26,"c":227.08,"v":491900},{"d":"2019-12-26","o":226.69,"h":227.87,"l":225.57,"c":227.87,"v":1035300},{"d":"2019-12-27","o":228.52,"h":229.29,"l":227.55,"c":229.08,"v":749400},{"d":"2019-12-30","o":228.56,"h":229,"l":227.23,"c":228.85,"v":1259800},{"d":"2019-12-31","o":228.97,"h":229.86,"l":227.49,"c":229.82,"v":1199100},{"d":"2020-01-02","o":229.68,"h":231.15,"l":228.01,"c":228.5,"v":1426000},{"d":"2020-01-03","o":227.56,"h":229.83,"l":227,"c":228.61,"v":1598900},{"d":"2020-01-06","o":228.48,"h":230,"l":227.89,"c":228.55,"v":1526800},{"d":"2020-01-07","o":227.13,"h":227.57,"l":221.62,"c":223.68,"v":1463800},{"d":"2020-01-08","o":223.48,"h":226.49,"l":222.52,"c":225.62,"v":1433900},{"d":"2020-01-09","o":225.5,"h":227.14,"l":225.36,"c":226.47,"v":1376700},{"d":"2020-01-10","o":228.09,"h":231.02,"l":227.44,"c":230.8,"v":1578900},{"d":"2020-01-13","o":231.25,"h":235.42,"l":231.15,"c":235.41,"v":1840600},{"d":"2020-01-14","o":235.13,"h":235.94,"l":232.84,"c":233.95,"v":1217100},{"d":"2020-01-15","o":234.5,"h":236.74,"l":234.5,"c":235.38,"v":1152100},{"d":"2020-01-16","o":235,"h":235.15,"l":231.94,"c":232.24,"v":1782900},{"d":"2020-01-17","o":232.89,"h":234.41,"l":232.59,"c":233.42,"v":2352900},{"d":"2020-01-21","o":233.92,"h":237.92,"l":233,"c":236.73,"v":1827100},{"d":"2020-01-22","o":237.91,"h":238.17,"l":234.26,"c":235.16,"v":1294000},{"d":"2020-01-23","o":235.16,"h":238.49,"l":235.01,"c":237.83,"v":1485400},{"d":"2020-01-24","o":238,"h":239.99,"l":236.72,"c":237.52,"v":1284800},{"d":"2020-01-27","o":236.32,"h":238.16,"l":235.68,"c":237.47,"v":1197200},{"d":"2020-01-28","o":237.11,"h":237.67,"l":236.33,"c":237.18,"v":1051800},{"d":"2020-01-29","o":237.43,"h":237.86,"l":232.86,"c":233.44,"v":1434400},{"d":"2020-01-30","o":232.42,"h":235.26,"l":231.31,"c":235.2,"v":1271400},{"d":"2020-01-31","o":234.36,"h":234.94,"l":230.85,"c":231.74,"v":1700900},{"d":"2020-02-03","o":232.98,"h":235.04,"l":232.11,"c":234.07,"v":1560200},{"d":"2020-02-04","o":234.42,"h":238.22,"l":233.02,"c":237.45,"v":1105700},{"d":"2020-02-05","o":237.5,"h":237.98,"l":235.2,"c":236.38,"v":1338700},{"d":"2020-02-06","o":237.18,"h":238.57,"l":236.35,"c":237.81,"v":1257100},{"d":"2020-02-07","o":238.44,"h":239.52,"l":237.81,"c":238.75,"v":1237500},{"d":"2020-02-10","o":239.68,"h":243.88,"l":238.79,"c":243.69,"v":1576800},{"d":"2020-02-11","o":246.55,"h":258.62,"l":246.55,"c":254.27,"v":3231900},{"d":"2020-02-12","o":254.28,"h":256.66,"l":252.08,"c":256.18,"v":1625400},{"d":"2020-02-13","o":255.62,"h":257.43,"l":254.43,"c":256.9,"v":1146600},{"d":"2020-02-14","o":257,"h":258.32,"l":255.26,"c":256.25,"v":1600700},{"d":"2020-02-18","o":255.3,"h":255.6,"l":252.68,"c":252.93,"v":1998500},{"d":"2020-02-19","o":251.24,"h":252.39,"l":247.85,"c":248.1,"v":2618500},{"d":"2020-02-20","o":247.98,"h":248.53,"l":244.72,"c":247.54,"v":2150300},{"d":"2020-02-21","o":247.94,"h":248.64,"l":246.8,"c":247.01,"v":2570200},{"d":"2020-02-24","o":244.82,"h":248.77,"l":243.61,"c":245.11,"v":2329800},{"d":"2020-02-25","o":247.92,"h":253.99,"l":244.16,"c":246.14,"v":2268600},{"d":"2020-02-26","o":246.14,"h":248.36,"l":240,"c":242.67,"v":2024600},{"d":"2020-02-27","o":239.99,"h":244.89,"l":232.9,"c":232.93,"v":3168700},{"d":"2020-02-28","o":226.7,"h":228.71,"l":218.03,"c":226.8,"v":5188100},{"d":"2020-03-02","o":229.03,"h":240.88,"l":228.08,"c":240.75,"v":2718500},{"d":"2020-03-03","o":240.75,"h":246.84,"l":238.84,"c":242.65,"v":3502600},{"d":"2020-03-04","o":245.58,"h":251.97,"l":245.32,"c":251.66,"v":2350400},{"d":"2020-03-05","o":248.55,"h":250.89,"l":243.53,"c":246.94,"v":1969400},{"d":"2020-03-06","o":243.17,"h":247.58,"l":237.9,"c":246.32,"v":2693600},{"d":"2020-03-09","o":231.43,"h":239.61,"l":225,"c":231.86,"v":3209200},{"d":"2020-03-10","o":236.74,"h":244.21,"l":229.85,"c":243.87,"v":2658300},{"d":"2020-03-11","o":237.37,"h":239.19,"l":228.68,"c":232.9,"v":3360600},{"d":"2020-03-12","o":216.29,"h":231.72,"l":204.14,"c":217.83,"v":4734500},{"d":"2020-03-13","o":225.53,"h":241.56,"l":220.02,"c":238.99,"v":4220300},{"d":"2020-03-16","o":206.65,"h":229.81,"l":201.37,"c":202.75,"v":4093100},{"d":"2020-03-17","o":210.17,"h":234.9,"l":203.63,"c":227.53,"v":4527100},{"d":"2020-03-18","o":210,"h":235.84,"l":206.17,"c":217.14,"v":4210000},{"d":"2020-03-19","o":217.57,"h":219.78,"l":201.52,"c":209,"v":3847800},{"d":"2020-03-20","o":207,"h":210,"l":192.37,"c":195.39,"v":3940900},{"d":"2020-03-23","o":196,"h":196.27,"l":174.32,"c":179.09,"v":3890100},{"d":"2020-03-24","o":187.79,"h":193.85,"l":179.25,"c":190.27,"v":4221400},{"d":"2020-03-25","o":188.9,"h":208.54,"l":186.03,"c":199.26,"v":3201500},{"d":"2020-03-26","o":198.15,"h":226.29,"l":198,"c":222.2,"v":3413500},{"d":"2020-03-27","o":216.19,"h":222.04,"l":211.73,"c":218.48,"v":3367100},{"d":"2020-03-30","o":222.68,"h":231.97,"l":221.34,"c":230.58,"v":2581600},{"d":"2020-03-31","o":228.46,"h":230,"l":215.92,"c":217.75,"v":4629900},{"d":"2020-04-01","o":205.81,"h":213.4,"l":202.03,"c":206.97,"v":3772000},{"d":"2020-04-02","o":207,"h":221.09,"l":205.59,"c":220.75,"v":3993100},{"d":"2020-04-03","o":219.16,"h":223.75,"l":216.82,"c":222.8,"v":2858000},{"d":"2020-04-06","o":228.02,"h":236.22,"l":227,"c":235.18,"v":3050300},{"d":"2020-04-07","o":241.11,"h":243.88,"l":227.03,"c":227.77,"v":2226100},{"d":"2020-04-08","o":229.64,"h":249.65,"l":228,"c":249.25,"v":3329400},{"d":"2020-04-09","o":248.5,"h":260.43,"l":248.2,"c":259.6,"v":4331000},{"d":"2020-04-13","o":256.7,"h":257.35,"l":246.76,"c":249.76,"v":1830900},{"d":"2020-04-14","o":255.08,"h":257.66,"l":252.52,"c":255.1,"v":2011800},{"d":"2020-04-15","o":252.93,"h":252.98,"l":243.21,"c":247.49,"v":1909700},{"d":"2020-04-16","o":249.59,"h":252.72,"l":247.55,"c":251.78,"v":1640700},{"d":"2020-04-17","o":256.56,"h":257.77,"l":248.08,"c":254.06,"v":2328100},{"d":"2020-04-20","o":252.03,"h":253,"l":248.51,"c":248.68,"v":1281800},{"d":"2020-04-21","o":245.21,"h":245.87,"l":239.1,"c":242,"v":1925500},{"d":"2020-04-22","o":246.23,"h":255.11,"l":245.56,"c":252.98,"v":2041400},{"d":"2020-04-23","o":252.19,"h":254.81,"l":248.14,"c":248.6,"v":1419200},{"d":"2020-04-24","o":250.28,"h":251.49,"l":243.77,"c":244.61,"v":1775600},{"d":"2020-04-27","o":247,"h":252.29,"l":245.24,"c":250.22,"v":1557500},{"d":"2020-04-28","o":255.25,"h":255.8,"l":242.72,"c":243.53,"v":2091900},{"d":"2020-04-29","o":251.02,"h":251.02,"l":235.67,"c":236.81,"v":3505800},{"d":"2020-04-30","o":234.11,"h":239.09,"l":232.71,"c":238,"v":3410300},{"d":"2020-05-01","o":233.24,"h":235.9,"l":232.59,"c":234.2,"v":1896800},{"d":"2020-05-04","o":237.39,"h":237.5,"l":228.11,"c":236.63,"v":1642700},{"d":"2020-05-05","o":237.68,"h":243.55,"l":237.68,"c":240.26,"v":1421200},{"d":"2020-05-06","o":240.86,"h":242.24,"l":236.79,"c":237.26,"v":1441400},{"d":"2020-05-07","o":239.18,"h":239.67,"l":235.03,"c":235.25,"v":2548900},{"d":"2020-05-08","o":237.65,"h":240.25,"l":236.68,"c":238.36,"v":1879700},{"d":"2020-05-11","o":236.08,"h":242.93,"l":234.48,"c":238.23,"v":2040700},{"d":"2020-05-12","o":239.36,"h":240.25,"l":230.74,"c":231.69,"v":1852500},{"d":"2020-05-13","o":231.26,"h":237.08,"l":229.39,"c":231.15,"v":2200600},{"d":"2020-05-14","o":229.38,"h":231,"l":224.76,"c":229.62,"v":2112500},{"d":"2020-05-15","o":228.35,"h":229.97,"l":223.83,"c":229.58,"v":2246800},{"d":"2020-05-18","o":236.07,"h":238.14,"l":232.07,"c":236.03,"v":1792800},{"d":"2020-05-19","o":235.08,"h":236.85,"l":229.66,"c":229.97,"v":1542800},{"d":"2020-05-20","o":231.98,"h":232.66,"l":228.92,"c":230.14,"v":1346600},{"d":"2020-05-21","o":229.39,"h":230.48,"l":227.12,"c":228.16,"v":1263200},{"d":"2020-05-22","o":228.54,"h":242.6,"l":227.41,"c":242.43,"v":2812700},{"d":"2020-05-26","o":248.59,"h":248.68,"l":240.14,"c":243.93,"v":2833600},{"d":"2020-05-27","o":245.61,"h":252.94,"l":241.83,"c":252.01,"v":2311000},{"d":"2020-05-28","o":255.62,"h":259.47,"l":253.52,"c":258.12,"v":2190900},{"d":"2020-05-29","o":257.16,"h":258.97,"l":254.09,"c":258.17,"v":2138600},{"d":"2020-06-01","o":258.03,"h":266.78,"l":255.52,"c":264.31,"v":2035000},{"d":"2020-06-02","o":264.51,"h":265.59,"l":259.74,"c":263.59,"v":1809800},{"d":"2020-06-03","o":264.93,"h":269.25,"l":263.6,"c":267.39,"v":1802200},{"d":"2020-06-04","o":264.09,"h":266.91,"l":256.51,"c":259.72,"v":1997600},{"d":"2020-06-05","o":263.73,"h":265.91,"l":260.58,"c":264.89,"v":2336800},{"d":"2020-06-08","o":265,"h":269.12,"l":264.3,"c":266.88,"v":2095800},{"d":"2020-06-09","o":266.7,"h":267.08,"l":264.35,"c":265.76,"v":2691000},{"d":"2020-06-10","o":266.51,"h":269.03,"l":263.23,"c":265.34,"v":1603500},{"d":"2020-06-11","o":262.82,"h":263.59,"l":251.07,"c":251.51,"v":2548900},{"d":"2020-06-12","o":256.72,"h":259,"l":253.96,"c":258.08,"v":1436500},{"d":"2020-06-15","o":252.11,"h":263.08,"l":252,"c":262.49,"v":1532400},{"d":"2020-06-16","o":268.58,"h":268.8,"l":261,"c":264.78,"v":1837500},{"d":"2020-06-17","o":267.15,"h":268.4,"l":263.78,"c":263.97,"v":1380100},{"d":"2020-06-18","o":260.51,"h":262.03,"l":256.54,"c":257.6,"v":1776100},{"d":"2020-06-19","o":261.51,"h":265.87,"l":256.42,"c":265.6,"v":6193100},{"d":"2020-06-22","o":264.16,"h":266.84,"l":261.12,"c":264.6,"v":2034300},{"d":"2020-06-23","o":266.13,"h":266.82,"l":262.01,"c":264.5,"v":1941400},{"d":"2020-06-24","o":262.25,"h":263.18,"l":250.27,"c":254.18,"v":3475300},{"d":"2020-06-25","o":254.28,"h":255.94,"l":250.58,"c":254.36,"v":2648700},{"d":"2020-06-26","o":254.07,"h":258.09,"l":244.02,"c":246.48,"v":3268800},{"d":"2020-06-29","o":250.04,"h":254.46,"l":247.5,"c":253.8,"v":1638200},{"d":"2020-06-30","o":254.25,"h":259.12,"l":253.12,"c":258.54,"v":1980300},{"d":"2020-07-01","o":259.32,"h":266.71,"l":258.15,"c":265.39,"v":1207200},{"d":"2020-07-02","o":268.05,"h":268.63,"l":262.53,"c":264.21,"v":1175700},{"d":"2020-07-06","o":268,"h":268.95,"l":264.57,"c":265.97,"v":1504600},{"d":"2020-07-07","o":264.02,"h":269.73,"l":262.59,"c":265.97,"v":1289800},{"d":"2020-07-08","o":266.83,"h":269.37,"l":261.53,"c":264.7,"v":1389000},{"d":"2020-07-09","o":262.98,"h":266.97,"l":260.41,"c":265.6,"v":1143400},{"d":"2020-07-10","o":266.5,"h":267.6,"l":263.1,"c":264.35,"v":911400},{"d":"2020-07-13","o":262.74,"h":264.69,"l":254.51,"c":255.93,"v":1791700},{"d":"2020-07-14","o":256.23,"h":259.82,"l":253.75,"c":258.94,"v":1877500},{"d":"2020-07-15","o":262.31,"h":262.34,"l":256.38,"c":257.27,"v":1301000},{"d":"2020-07-16","o":257.2,"h":257.75,"l":253.15,"c":257.48,"v":1475200},{"d":"2020-07-17","o":258.5,"h":261.01,"l":254.75,"c":259.11,"v":1291900},{"d":"2020-07-20","o":260.18,"h":262.15,"l":257.11,"c":260.53,"v":1422200},{"d":"2020-07-21","o":263,"h":263,"l":257.98,"c":259.21,"v":1161900},{"d":"2020-07-22","o":258.08,"h":260.8,"l":257.02,"c":259.04,"v":1355700},{"d":"2020-07-23","o":259.14,"h":260.39,"l":254,"c":257.9,"v":1324900},{"d":"2020-07-24","o":259.75,"h":260.43,"l":255.85,"c":256.33,"v":1391300},{"d":"2020-07-27","o":254.57,"h":260.94,"l":254.53,"c":260.31,"v":1417500},{"d":"2020-07-28","o":260.57,"h":268.7,"l":260.57,"c":266.8,"v":1553800},{"d":"2020-07-29","o":268.14,"h":272.2,"l":267.97,"c":271.29,"v":1452700},{"d":"2020-07-30","o":268,"h":268,"l":257.53,"c":262.49,"v":1959900},{"d":"2020-07-31","o":261.95,"h":264.47,"l":257.09,"c":261.39,"v":1781200},{"d":"2020-08-03","o":259,"h":261.76,"l":256.12,"c":256.58,"v":1504600},{"d":"2020-08-04","o":256.28,"h":262.4,"l":255.94,"c":260.17,"v":1782900},{"d":"2020-08-05","o":260.26,"h":260.37,"l":254.22,"c":255.29,"v":1069200},{"d":"2020-08-06","o":254.7,"h":255.54,"l":252,"c":255.51,"v":1127600},{"d":"2020-08-07","o":254.44,"h":258.71,"l":254.18,"c":257.61,"v":1023300},{"d":"2020-08-10","o":257.21,"h":257.71,"l":251.94,"c":253.41,"v":1282400},{"d":"2020-08-11","o":253.95,"h":254.2,"l":245.2,"c":246.2,"v":2111800},{"d":"2020-08-12","o":247.01,"h":252.95,"l":247,"c":251.3,"v":1381000},{"d":"2020-08-13","o":250.9,"h":253,"l":250.18,"c":250.73,"v":960900},{"d":"2020-08-14","o":250.83,"h":253.24,"l":248.71,"c":250.12,"v":737000},{"d":"2020-08-17","o":250.09,"h":251.95,"l":249.42,"c":250.91,"v":1435000},{"d":"2020-08-18","o":252.17,"h":254.78,"l":251.34,"c":252.55,"v":1896100},{"d":"2020-08-19","o":253.23,"h":253.58,"l":244.86,"c":245.23,"v":1496500},{"d":"2020-08-20","o":245,"h":248.96,"l":243.39,"c":247.68,"v":1017400},{"d":"2020-08-21","o":249.69,"h":249.98,"l":245.44,"c":249.34,"v":1139600},{"d":"2020-08-24","o":248.25,"h":248.38,"l":242.18,"c":245.44,"v":1201400},{"d":"2020-08-25","o":246.3,"h":247.18,"l":243.52,"c":246.41,"v":1060800},{"d":"2020-08-26","o":245.65,"h":247.1,"l":243.75,"c":246.97,"v":1479400},{"d":"2020-08-27","o":247.4,"h":249.1,"l":246.04,"c":247.97,"v":1398200},{"d":"2020-08-28","o":248.77,"h":249.73,"l":245.41,"c":249.59,"v":1062900},{"d":"2020-08-31","o":249,"h":250.12,"l":247.49,"c":249.15,"v":1307500},{"d":"2020-09-01","o":248.44,"h":249.75,"l":246.63,"c":248.03,"v":1085000},{"d":"2020-09-02","o":247.71,"h":257.29,"l":247.03,"c":256.5,"v":2034000},{"d":"2020-09-03","o":255.56,"h":256.76,"l":249.24,"c":252.32,"v":2094600},{"d":"2020-09-04","o":251.3,"h":256.22,"l":246.83,"c":249.98,"v":1885100},{"d":"2020-09-08","o":248.72,"h":249.63,"l":243.1,"c":246.81,"v":1451200},{"d":"2020-09-09","o":250.62,"h":255.29,"l":249.46,"c":252.42,"v":2202100},{"d":"2020-09-10","o":251.92,"h":251.92,"l":247.54,"c":248.38,"v":1256800},{"d":"2020-09-11","o":249.78,"h":252.56,"l":248.23,"c":249.79,"v":1219400},{"d":"2020-09-14","o":251.11,"h":255.69,"l":250.93,"c":253.9,"v":1333900},{"d":"2020-09-15","o":255.61,"h":265.22,"l":255.57,"c":263.75,"v":2426700},{"d":"2020-09-16","o":265,"h":268.66,"l":262.8,"c":263.29,"v":2326100},{"d":"2020-09-17","o":259.62,"h":260.4,"l":248.94,"c":250.73,"v":2341500},{"d":"2020-09-18","o":248.67,"h":251.26,"l":243.81,"c":245.5,"v":3270500},{"d":"2020-09-21","o":243.38,"h":244.42,"l":238.29,"c":240.97,"v":2848900},{"d":"2020-09-22","o":241.99,"h":244.85,"l":240.2,"c":241.94,"v":1702200},{"d":"2020-09-23","o":242.23,"h":242.23,"l":235.07,"c":235.71,"v":2550300},{"d":"2020-09-24","o":236.3,"h":240.13,"l":235.1,"c":236.18,"v":2246600},{"d":"2020-09-25","o":235,"h":240.67,"l":234.97,"c":239.81,"v":2861500},{"d":"2020-09-28","o":243.07,"h":244.42,"l":238.41,"c":240,"v":2593500},{"d":"2020-09-29","o":241.21,"h":242,"l":239.12,"c":240.12,"v":3098400},{"d":"2020-09-30","o":241.93,"h":243.58,"l":239.69,"c":241.73,"v":3345600},{"d":"2020-10-01","o":242.19,"h":245,"l":239.95,"c":242.15,"v":2500800},{"d":"2020-10-02","o":240.07,"h":243.91,"l":238.99,"c":243.3,"v":2138100},{"d":"2020-10-05","o":243.25,"h":243.64,"l":237.89,"c":243.33,"v":2130300},{"d":"2020-10-06","o":243.91,"h":244.41,"l":240.16,"c":241.01,"v":1913500},{"d":"2020-10-07","o":241.19,"h":243.51,"l":241.19,"c":241.77,"v":2048000},{"d":"2020-10-08","o":243.76,"h":246.54,"l":242.86,"c":243.56,"v":2501100},{"d":"2020-10-09","o":244.27,"h":246.39,"l":243.15,"c":244.68,"v":1538700},{"d":"2020-10-12","o":245.25,"h":247.78,"l":244.33,"c":246.38,"v":1430400},{"d":"2020-10-13","o":245.15,"h":246.55,"l":241.42,"c":242.41,"v":1622100},{"d":"2020-10-14","o":242.88,"h":243.28,"l":238.08,"c":238.5,"v":2049300},{"d":"2020-10-15","o":238.55,"h":242.15,"l":237.5,"c":239.6,"v":1790900},{"d":"2020-10-16","o":239.7,"h":244.08,"l":239.16,"c":242.72,"v":1480000},{"d":"2020-10-19","o":243.66,"h":245.7,"l":239.16,"c":239.6,"v":1323600},{"d":"2020-10-20","o":241.68,"h":245.73,"l":240.63,"c":243.8,"v":1407300},{"d":"2020-10-21","o":243.36,"h":245.96,"l":241.31,"c":241.74,"v":1100500},{"d":"2020-10-22","o":241.33,"h":241.61,"l":235.14,"c":235.77,"v":1836600},{"d":"2020-10-23","o":236.64,"h":239.37,"l":235.66,"c":237.72,"v":1057200},{"d":"2020-10-26","o":235.56,"h":237.89,"l":233.4,"c":237.12,"v":1657600},{"d":"2020-10-27","o":238.93,"h":240.98,"l":236.03,"c":236.16,"v":1433200},{"d":"2020-10-28","o":233.82,"h":237.32,"l":229.25,"c":230.13,"v":2449000},{"d":"2020-10-29","o":233.47,"h":236.37,"l":230.67,"c":231.65,"v":1693300},{"d":"2020-10-30","o":230,"h":232.5,"l":226.5,"c":229.65,"v":1621300},{"d":"2020-11-02","o":232.58,"h":233.6,"l":229.27,"c":233.49,"v":1551200},{"d":"2020-11-03","o":235.54,"h":237.23,"l":233.5,"c":234.23,"v":1268800},{"d":"2020-11-04","o":234.7,"h":243.24,"l":234.7,"c":237.07,"v":2434000},{"d":"2020-11-05","o":240.28,"h":242.79,"l":237.82,"c":239.92,"v":1877400},{"d":"2020-11-06","o":239.91,"h":243.59,"l":238.66,"c":242.15,"v":1181400},{"d":"2020-11-09","o":249.16,"h":253.08,"l":236.95,"c":237.98,"v":2423600},{"d":"2020-11-10","o":238.93,"h":238.93,"l":230.22,"c":232.38,"v":2717400},{"d":"2020-11-11","o":234.82,"h":241.48,"l":233.32,"c":238.45,"v":1573700},{"d":"2020-11-12","o":239.6,"h":240.3,"l":236.46,"c":238.01,"v":1882600},{"d":"2020-11-13","o":239.76,"h":243.72,"l":237.69,"c":243.09,"v":1476400},{"d":"2020-11-16","o":244.76,"h":245.59,"l":238.85,"c":239.09,"v":1433300},{"d":"2020-11-17","o":239,"h":240.87,"l":238.31,"c":239.18,"v":1354200},{"d":"2020-11-18","o":238.31,"h":242.31,"l":237.21,"c":237.7,"v":1617400},{"d":"2020-11-19","o":237.09,"h":238.88,"l":233.37,"c":238.43,"v":1636400},{"d":"2020-11-20","o":238.19,"h":238.43,"l":232.5,"c":232.66,"v":1965500},{"d":"2020-11-23","o":233.56,"h":233.61,"l":228.62,"c":228.91,"v":2848400},{"d":"2020-11-24","o":231.04,"h":231.85,"l":227.39,"c":228.06,"v":2635100},{"d":"2020-11-25","o":229.29,"h":233.37,"l":228.65,"c":233,"v":2478800},{"d":"2020-11-27","o":233.96,"h":234.09,"l":230.58,"c":234.09,"v":937400},{"d":"2020-11-30","o":234,"h":234.14,"l":228.75,"c":231.2,"v":3547200},{"d":"2020-12-01","o":232,"h":236.39,"l":231.72,"c":235.83,"v":2471000},{"d":"2020-12-02","o":234.79,"h":235.83,"l":228.59,"c":228.9,"v":2755100},{"d":"2020-12-03","o":229.52,"h":230.76,"l":225.79,"c":226.22,"v":3702600},{"d":"2020-12-04","o":226.75,"h":228.9,"l":224.44,"c":228.67,"v":3298400},{"d":"2020-12-07","o":227.66,"h":228.79,"l":223.35,"c":224.27,"v":2554500},{"d":"2020-12-08","o":223.27,"h":224.77,"l":222.18,"c":223.61,"v":2607300},{"d":"2020-12-09","o":222.72,"h":223.04,"l":216.22,"c":219.44,"v":3413500},{"d":"2020-12-10","o":220.21,"h":221.93,"l":218.48,"c":219.41,"v":3028100},{"d":"2020-12-11","o":218,"h":220.17,"l":215.41,"c":219.82,"v":2893400},{"d":"2020-12-14","o":220.97,"h":222.43,"l":216.4,"c":216.72,"v":2501500},{"d":"2020-12-15","o":217.08,"h":218.36,"l":215.55,"c":217.25,"v":2181200},{"d":"2020-12-16","o":218.28,"h":219.8,"l":215.68,"c":219.62,"v":2347600},{"d":"2020-12-17","o":221.1,"h":223.6,"l":220.13,"c":222.71,"v":2484400},{"d":"2020-12-18","o":222.18,"h":223.23,"l":219.84,"c":221.52,"v":4538000},{"d":"2020-12-21","o":218.36,"h":220.5,"l":217.14,"c":219.78,"v":1963400},{"d":"2020-12-22","o":219.29,"h":220.85,"l":218.27,"c":220.49,"v":1845600},{"d":"2020-12-23","o":221.27,"h":223.6,"l":217.38,"c":217.4,"v":1553400},{"d":"2020-12-24","o":216.44,"h":219.39,"l":216.19,"c":218.65,"v":705700},{"d":"2020-12-28","o":218.87,"h":221.45,"l":217.43,"c":221.07,"v":1842500},{"d":"2020-12-29","o":222.21,"h":223.42,"l":220.42,"c":220.48,"v":1283000},{"d":"2020-12-30","o":220.51,"h":221.53,"l":219.35,"c":220.34,"v":1361300},{"d":"2020-12-31","o":219.76,"h":224.67,"l":219.6,"c":224.46,"v":1669300},{"d":"2021-01-04","o":226.07,"h":226.21,"l":219.27,"c":219.6,"v":2786400},{"d":"2021-01-05","o":220.12,"h":222.6,"l":219.09,"c":220.71,"v":2481600},{"d":"2021-01-06","o":219.5,"h":219.68,"l":214.56,"c":214.89,"v":3230900},{"d":"2021-01-07","o":215.27,"h":219.51,"l":214.68,"c":217.5,"v":2933800},{"d":"2021-01-08","o":218.24,"h":223.82,"l":218.11,"c":222.2,"v":2310400},{"d":"2021-01-11","o":221.26,"h":221.97,"l":214.19,"c":214.92,"v":2284700},{"d":"2021-01-12","o":214.62,"h":215.78,"l":210.66,"c":214.91,"v":2468900},{"d":"2021-01-13","o":214.29,"h":217.17,"l":213.9,"c":216.46,"v":2314800},{"d":"2021-01-14","o":217,"h":217.24,"l":214.41,"c":214.99,"v":3735000},{"d":"2021-01-15","o":214.99,"h":220.46,"l":214.22,"c":219.89,"v":2404700},{"d":"2021-01-19","o":220.86,"h":221.52,"l":215.96,"c":216.88,"v":2536400},{"d":"2021-01-20","o":217.75,"h":223.6,"l":216.08,"c":222.78,"v":2399000},{"d":"2021-01-21","o":220.95,"h":223.16,"l":218.36,"c":222.2,"v":1736700},{"d":"2021-01-22","o":222.1,"h":225,"l":221.86,"c":223.92,"v":2113900},{"d":"2021-01-25","o":224,"h":228.73,"l":222.13,"c":227.51,"v":2401800},{"d":"2021-01-26","o":227.84,"h":232.99,"l":224.31,"c":232.29,"v":2838700},{"d":"2021-01-27","o":234.14,"h":234.14,"l":227.62,"c":229.06,"v":2763100},{"d":"2021-01-28","o":227.71,"h":232.96,"l":226.61,"c":228.31,"v":2685600},{"d":"2021-01-29","o":226.87,"h":228.78,"l":225.08,"c":227.36,"v":2701200},{"d":"2021-02-01","o":229.17,"h":235.68,"l":225.95,"c":235.57,"v":2172100},{"d":"2021-02-02","o":236.08,"h":237.98,"l":234.58,"c":236.15,"v":2045200},{"d":"2021-02-03","o":234.75,"h":235.53,"l":230.77,"c":232.31,"v":2503000},{"d":"2021-02-04","o":232.13,"h":235.24,"l":231.28,"c":232.2,"v":1934100},{"d":"2021-02-05","o":232.64,"h":234.97,"l":231.63,"c":232.99,"v":1609300},{"d":"2021-02-08","o":233.02,"h":233.37,"l":228.8,"c":232.79,"v":1775200},{"d":"2021-02-09","o":231.25,"h":234.74,"l":231.06,"c":231.66,"v":1263200},{"d":"2021-02-10","o":232.42,"h":234.17,"l":230.47,"c":231.66,"v":1539000},{"d":"2021-02-11","o":230.79,"h":231.6,"l":227.09,"c":227.82,"v":1412200},{"d":"2021-02-12","o":227.82,"h":228.54,"l":223.55,"c":227.19,"v":1632200},{"d":"2021-02-16","o":227.59,"h":227.59,"l":223.21,"c":224.98,"v":1444400},{"d":"2021-02-17","o":223.51,"h":226.73,"l":223.05,"c":226.31,"v":1234800},{"d":"2021-02-18","o":225.57,"h":228.52,"l":225.24,"c":228.26,"v":1131600},{"d":"2021-02-19","o":228.61,"h":229.82,"l":226.23,"c":226.37,"v":2034300},{"d":"2021-02-22","o":226.69,"h":227.25,"l":222.19,"c":225.07,"v":1774400},{"d":"2021-02-23","o":226.33,"h":228.08,"l":221.65,"c":223.17,"v":1731600},{"d":"2021-02-24","o":223.17,"h":226.45,"l":222.4,"c":224.78,"v":1696400},{"d":"2021-02-25","o":223.6,"h":227.89,"l":221.41,"c":224.75,"v":2912200},{"d":"2021-02-26","o":224.66,"h":225.46,"l":216.02,"c":216.13,"v":3211200},{"d":"2021-03-01","o":218.56,"h":219.43,"l":213.52,"c":213.77,"v":2733600},{"d":"2021-03-02","o":214.53,"h":214.87,"l":208.76,"c":208.81,"v":2978700},{"d":"2021-03-03","o":208.81,"h":209.03,"l":202.91,"c":202.91,"v":3269600},{"d":"2021-03-04","o":203.66,"h":206.42,"l":200.51,"c":201.19,"v":3212000},{"d":"2021-03-05","o":202.83,"h":204.07,"l":198.02,"c":200,"v":3455700},{"d":"2021-03-08","o":200.29,"h":204.72,"l":197.5,"c":198.66,"v":3155400},{"d":"2021-03-09","o":199.98,"h":204.66,"l":199.78,"c":202.7,"v":2988300},{"d":"2021-03-10","o":202.7,"h":205.68,"l":201.35,"c":204.42,"v":3080500},{"d":"2021-03-11","o":206.41,"h":215.61,"l":205.66,"c":213.9,"v":3737300},{"d":"2021-03-12","o":213.9,"h":217.5,"l":212.28,"c":215.2,"v":2251900},{"d":"2021-03-15","o":215.7,"h":218.79,"l":214.56,"c":218.49,"v":1849100},{"d":"2021-03-16","o":219.73,"h":223.81,"l":218.5,"c":222.84,"v":1929700},{"d":"2021-03-17","o":221.27,"h":223.48,"l":220.47,"c":223.17,"v":2265500},{"d":"2021-03-18","o":220.8,"h":223.78,"l":219.09,"c":222.51,"v":2485200},{"d":"2021-03-19","o":222.85,"h":225.05,"l":221.36,"c":221.86,"v":4789700},{"d":"2021-03-22","o":221.86,"h":227.69,"l":221.33,"c":225.83,"v":1917700},{"d":"2021-03-23","o":226.59,"h":231.38,"l":225.58,"c":229.85,"v":1771200},{"d":"2021-03-24","o":227.21,"h":229.26,"l":223.91,"c":227,"v":2440800},{"d":"2021-03-25","o":227.15,"h":228.47,"l":226.04,"c":227.22,"v":1859600},{"d":"2021-03-26","o":230.87,"h":239.07,"l":229.06,"c":238.82,"v":2705200},{"d":"2021-03-29","o":237.55,"h":242.82,"l":236.48,"c":241.83,"v":2211800},{"d":"2021-03-30","o":240.21,"h":240.67,"l":235.63,"c":237.15,"v":1657000},{"d":"2021-03-31","o":236.4,"h":240.89,"l":235.7,"c":239.06,"v":2143200},{"d":"2021-04-01","o":240.06,"h":240.5,"l":237.01,"c":240.06,"v":1726900},{"d":"2021-04-05","o":240.78,"h":244.94,"l":240.33,"c":244.75,"v":1716700},{"d":"2021-04-06","o":244.09,"h":244.13,"l":241.18,"c":243.58,"v":1771800},{"d":"2021-04-07","o":243.62,"h":245.87,"l":240.95,"c":244.71,"v":2143200},{"d":"2021-04-08","o":245.27,"h":246.14,"l":240.76,"c":241.11,"v":1791700},{"d":"2021-04-09","o":240.9,"h":241.45,"l":239.4,"c":240.39,"v":1888200},{"d":"2021-04-12","o":240.7,"h":241.52,"l":238.8,"c":241.5,"v":1463200},{"d":"2021-04-13","o":241.5,"h":243.41,"l":240.82,"c":243.01,"v":2242200},{"d":"2021-04-14","o":243.14,"h":244.4,"l":240.86,"c":241.68,"v":1637200},{"d":"2021-04-15","o":242.03,"h":247.26,"l":242.03,"c":247.16,"v":2096400},{"d":"2021-04-16","o":248.39,"h":250.02,"l":245.7,"c":248.62,"v":1753000},{"d":"2021-04-19","o":248.64,"h":249.22,"l":246.37,"c":248.54,"v":1209600},{"d":"2021-04-20","o":247.74,"h":253.85,"l":247.74,"c":252.67,"v":1837300},{"d":"2021-04-21","o":254.07,"h":255.03,"l":251.07,"c":252.18,"v":1096400},{"d":"2021-04-22","o":250.73,"h":254.02,"l":250.09,"c":251.54,"v":1222800},{"d":"2021-04-23","o":251.67,"h":255.28,"l":251.24,"c":254.04,"v":1511400},{"d":"2021-04-26","o":254.1,"h":254.96,"l":252.24,"c":252.99,"v":1494400},{"d":"2021-04-27","o":253.68,"h":254.55,"l":251.63,"c":252.49,"v":1324400},{"d":"2021-04-28","o":252.58,"h":254.66,"l":251.41,"c":251.95,"v":1389200},{"d":"2021-04-29","o":253,"h":253,"l":245.37,"c":250.41,"v":1901900},{"d":"2021-04-30","o":249.98,"h":255,"l":249.6,"c":254.77,"v":1816400},{"d":"2021-05-03","o":253.95,"h":254.24,"l":252.15,"c":252.42,"v":1717300},{"d":"2021-05-04","o":252.95,"h":252.95,"l":247.62,"c":248.88,"v":1826700},{"d":"2021-05-05","o":244.7,"h":249.65,"l":244.03,"c":248.6,"v":2663500},{"d":"2021-05-06","o":244.27,"h":246.83,"l":242.35,"c":244.02,"v":5244100},{"d":"2021-05-07","o":245.65,"h":249.03,"l":245.01,"c":247.49,"v":5548400},{"d":"2021-05-10","o":249,"h":250.61,"l":247.37,"c":248.62,"v":2134200},{"d":"2021-05-11","o":247.47,"h":248,"l":244,"c":247.32,"v":1779200},{"d":"2021-05-12","o":246.09,"h":247.03,"l":241.43,"c":241.96,"v":1621400},{"d":"2021-05-13","o":243,"h":245.32,"l":240.87,"c":244,"v":1474200},{"d":"2021-05-14","o":245.17,"h":247.82,"l":244.62,"c":246.76,"v":1714500},{"d":"2021-05-17","o":245,"h":247.5,"l":244.85,"c":245.89,"v":1443400},{"d":"2021-05-18","o":245.86,"h":248.14,"l":241.44,"c":246.35,"v":2023000},{"d":"2021-05-19","o":244.92,"h":247.4,"l":242.93,"c":246.04,"v":2177300},{"d":"2021-05-20","o":246.62,"h":251.73,"l":245.21,"c":250.82,"v":1419100},{"d":"2021-05-21","o":250.8,"h":251.48,"l":248.91,"c":249.95,"v":1586400},{"d":"2021-05-24","o":250.7,"h":253.95,"l":250.24,"c":252.78,"v":1170100},{"d":"2021-05-25","o":253.35,"h":254.73,"l":249.44,"c":253.37,"v":1325000},{"d":"2021-05-26","o":254.18,"h":256.57,"l":252.75,"c":254.46,"v":1519900},{"d":"2021-05-27","o":254.06,"h":256.14,"l":252.9,"c":254.11,"v":3149500},{"d":"2021-05-28","o":256.51,"h":257.53,"l":255.46,"c":255.46,"v":1494600},{"d":"2021-06-01","o":256.64,"h":258.68,"l":254.95,"c":258.57,"v":1722300},{"d":"2021-06-02","o":259,"h":263,"l":258.26,"c":262.93,"v":1912700},{"d":"2021-06-03","o":262.83,"h":263.61,"l":260.76,"c":263.35,"v":1544000},{"d":"2021-06-04","o":264.59,"h":265.66,"l":263.05,"c":265.28,"v":1789900},{"d":"2021-06-07","o":266.09,"h":269.12,"l":265.12,"c":268.63,"v":1810700},{"d":"2021-06-08","o":269.21,"h":269.21,"l":264.35,"c":266.02,"v":1424300},{"d":"2021-06-09","o":266.96,"h":268.54,"l":266.5,"c":267.01,"v":1239000},{"d":"2021-06-10","o":266.35,"h":270.89,"l":265.68,"c":270.82,"v":1312100},{"d":"2021-06-11","o":269.68,"h":269.79,"l":266.83,"c":268.35,"v":1335800},{"d":"2021-06-14","o":268.43,"h":271,"l":267.36,"c":270.94,"v":1152700},{"d":"2021-06-15","o":270.86,"h":271.3,"l":268.62,"c":270.47,"v":1166100},{"d":"2021-06-16","o":271.59,"h":271.81,"l":265.76,"c":266.53,"v":1595700},{"d":"2021-06-17","o":264.52,"h":269.6,"l":263.78,"c":269.51,"v":1360700},{"d":"2021-06-18","o":268.76,"h":269.58,"l":265.92,"c":265.94,"v":2770500},{"d":"2021-06-21","o":265.99,"h":268.15,"l":264.01,"c":267.74,"v":1471000},{"d":"2021-06-22","o":267.78,"h":268.38,"l":266.48,"c":266.61,"v":1156900},{"d":"2021-06-23","o":266,"h":266.61,"l":263.52,"c":264.22,"v":1330600},{"d":"2021-06-24","o":265.54,"h":266.15,"l":262.33,"c":264.15,"v":910600},{"d":"2021-06-25","o":264.41,"h":267.46,"l":263.81,"c":266.54,"v":1882700},{"d":"2021-06-28","o":268.37,"h":272,"l":268.37,"c":271.79,"v":1808500},{"d":"2021-06-29","o":271.41,"h":273.78,"l":270.26,"c":272.79,"v":1624100},{"d":"2021-06-30","o":272.97,"h":274.81,"l":270.03,"c":270.14,"v":1857900},{"d":"2021-07-01","o":268.63,"h":271.74,"l":267.65,"c":270.33,"v":1537000},{"d":"2021-07-02","o":271.3,"h":273.5,"l":271.3,"c":272.87,"v":1207700},{"d":"2021-07-06","o":272.87,"h":275.88,"l":271.57,"c":275.73,"v":1742700},{"d":"2021-07-07","o":275.25,"h":279.66,"l":274.01,"c":278.17,"v":1732300},{"d":"2021-07-08","o":277.95,"h":280.21,"l":276.12,"c":277.92,"v":1179400},{"d":"2021-07-09","o":277.67,"h":278.76,"l":275.32,"c":278.45,"v":1151700},{"d":"2021-07-12","o":279.17,"h":280.65,"l":277.74,"c":279.99,"v":1323500},{"d":"2021-07-13","o":278.14,"h":281.62,"l":277.64,"c":278.53,"v":1228200},{"d":"2021-07-14","o":278,"h":282.42,"l":277.01,"c":281.37,"v":1198100},{"d":"2021-07-15","o":282.1,"h":283.22,"l":279.03,"c":281.28,"v":1082200},{"d":"2021-07-16","o":282.24,"h":284.11,"l":281.14,"c":282.46,"v":2100700},{"d":"2021-07-19","o":282.9,"h":284.65,"l":278.56,"c":280.89,"v":2166900},{"d":"2021-07-20","o":283.11,"h":284.44,"l":279.69,"c":283,"v":1502600},{"d":"2021-07-21","o":282.68,"h":283.14,"l":279.93,"c":280.26,"v":1167000},{"d":"2021-07-22","o":279.7,"h":282.12,"l":276.89,"c":281.6,"v":1152200},{"d":"2021-07-23","o":282.25,"h":285.74,"l":280.73,"c":285.26,"v":1144200},{"d":"2021-07-26","o":283.37,"h":284.93,"l":282.49,"c":284.61,"v":1174400},{"d":"2021-07-27","o":285.01,"h":287.5,"l":284.03,"c":286.88,"v":1229200},{"d":"2021-07-28","o":286.94,"h":287.3,"l":283.75,"c":284.98,"v":1636000},{"d":"2021-07-29","o":286,"h":289.51,"l":282.26,"c":283,"v":1768200},{"d":"2021-07-30","o":284.69,"h":286.64,"l":282.73,"c":282.8,"v":1762200},{"d":"2021-08-02","o":283.5,"h":286.13,"l":283.17,"c":283.62,"v":1219300},{"d":"2021-08-03","o":283.7,"h":285.82,"l":282.81,"c":284.35,"v":1000000},{"d":"2021-08-04","o":284.79,"h":285.76,"l":281.71,"c":284.87,"v":1315100},{"d":"2021-08-05","o":286.43,"h":286.72,"l":281.13,"c":282.76,"v":1307700},{"d":"2021-08-06","o":281.4,"h":283.44,"l":281.01,"c":282.12,"v":1459900},{"d":"2021-08-09","o":282,"h":282.42,"l":278.95,"c":280.06,"v":1093300},{"d":"2021-08-10","o":281.55,"h":281.98,"l":275,"c":275.3,"v":1293200},{"d":"2021-08-11","o":276.41,"h":277.7,"l":275.37,"c":277.22,"v":871500},{"d":"2021-08-12","o":278,"h":280.48,"l":276.15,"c":280.05,"v":874400},{"d":"2021-08-13","o":280.43,"h":282.95,"l":279.21,"c":282.92,"v":808000},{"d":"2021-08-16","o":282.92,"h":284.56,"l":281.77,"c":283.2,"v":1066600},{"d":"2021-08-17","o":281.14,"h":286.73,"l":281.14,"c":286.53,"v":922500},{"d":"2021-08-18","o":285.96,"h":287.29,"l":283.33,"c":283.38,"v":1146200},{"d":"2021-08-19","o":281.59,"h":289.73,"l":281.59,"c":289.14,"v":1203200},{"d":"2021-08-20","o":289.4,"h":291.82,"l":287.75,"c":290.82,"v":1712800},{"d":"2021-08-23","o":289.38,"h":290.33,"l":287.31,"c":288.51,"v":1071400},{"d":"2021-08-24","o":289.49,"h":289.81,"l":283.39,"c":284.6,"v":978000},{"d":"2021-08-25","o":284.65,"h":284.69,"l":281.72,"c":282.9,"v":973400},{"d":"2021-08-26","o":282.22,"h":284.87,"l":281.72,"c":283.18,"v":960900},{"d":"2021-08-27","o":284.82,"h":285.81,"l":282.21,"c":285.5,"v":882400},{"d":"2021-08-30","o":285.5,"h":291.77,"l":285.22,"c":291.68,"v":1632600},{"d":"2021-08-31","o":289.83,"h":292.73,"l":288.8,"c":292.17,"v":2327100},{"d":"2021-09-01","o":292.85,"h":298.44,"l":291.99,"c":297.96,"v":1658400},{"d":"2021-09-02","o":298.1,"h":300.98,"l":295.69,"c":300.89,"v":1795800},{"d":"2021-09-03","o":300.05,"h":302.3,"l":297.17,"c":302.01,"v":1645300},{"d":"2021-09-07","o":300.5,"h":301.94,"l":295.1,"c":299.22,"v":1535200},{"d":"2021-09-08","o":298.66,"h":303.72,"l":298.37,"c":303.62,"v":1512700},{"d":"2021-09-09","o":302.5,"h":303.71,"l":296.69,"c":296.82,"v":1243100},{"d":"2021-09-10","o":296.49,"h":297.15,"l":290.06,"c":293.88,"v":1488700},{"d":"2021-09-13","o":296.51,"h":298.42,"l":293.18,"c":294.61,"v":1270100},{"d":"2021-09-14","o":295.29,"h":297.79,"l":294.81,"c":296.4,"v":1109700},{"d":"2021-09-15","o":296.62,"h":297.83,"l":294.25,"c":297.26,"v":1044200},{"d":"2021-09-16","o":296.79,"h":298,"l":292.84,"c":297.14,"v":906500},{"d":"2021-09-17","o":293.84,"h":297.55,"l":293.57,"c":293.75,"v":2994000},{"d":"2021-09-20","o":291.54,"h":294.15,"l":287.61,"c":291.19,"v":2374700},{"d":"2021-09-21","o":292.25,"h":294.22,"l":290.67,"c":291.87,"v":1161500},{"d":"2021-09-22","o":292.1,"h":294.92,"l":290.19,"c":293.55,"v":1172900},{"d":"2021-09-23","o":293.5,"h":293.5,"l":285.43,"c":288,"v":1634100},{"d":"2021-09-24","o":287.89,"h":288.43,"l":281.36,"c":282.18,"v":2318700},{"d":"2021-09-27","o":280.91,"h":281.85,"l":273.67,"c":274.1,"v":1776700},{"d":"2021-09-28","o":270.8,"h":271.99,"l":266.77,"c":268.75,"v":2317600},{"d":"2021-09-29","o":269.9,"h":271.39,"l":268.19,"c":270.01,"v":1448500},{"d":"2021-09-30","o":271.37,"h":272.37,"l":265.27,"c":265.41,"v":2090800},{"d":"2021-10-01","o":267.01,"h":269.02,"l":265.09,"c":266.61,"v":1784600},{"d":"2021-10-04","o":265.91,"h":267.38,"l":262.15,"c":265.23,"v":1387600},{"d":"2021-10-05","o":265.4,"h":266.92,"l":262.31,"c":264.55,"v":1649200},{"d":"2021-10-06","o":263.38,"h":268.45,"l":261.11,"c":267.96,"v":1421100},{"d":"2021-10-07","o":269.2,"h":271.78,"l":265.61,"c":266.11,"v":1185000},{"d":"2021-10-08","o":266.08,"h":266.14,"l":261.41,"c":262.08,"v":1064300},{"d":"2021-10-11","o":261.92,"h":263.47,"l":260.52,"c":261.6,"v":1074800},{"d":"2021-10-12","o":262.77,"h":265.89,"l":261.57,"c":264.55,"v":1352700},{"d":"2021-10-13","o":263.3,"h":264.39,"l":259.32,"c":264.18,"v":1646600},{"d":"2021-10-14","o":265.45,"h":268.39,"l":265.07,"c":267.87,"v":1370000},{"d":"2021-10-15","o":269.79,"h":271.38,"l":267.08,"c":269.33,"v":3091300},{"d":"2021-10-18","o":268.44,"h":270.25,"l":266.93,"c":268,"v":1354300},{"d":"2021-10-19","o":269.72,"h":277.46,"l":269.04,"c":272.9,"v":1816900},{"d":"2021-10-20","o":274.1,"h":276.88,"l":274.1,"c":276.04,"v":1109700},{"d":"2021-10-21","o":275.79,"h":279.38,"l":273.28,"c":279.04,"v":1269100},{"d":"2021-10-22","o":279.78,"h":285.31,"l":279,"c":284.45,"v":1496300},{"d":"2021-10-25","o":284.5,"h":285.68,"l":280.62,"c":284.58,"v":1194700},{"d":"2021-10-26","o":286,"h":289.56,"l":285.4,"c":286.94,"v":1742300},{"d":"2021-10-27","o":288.22,"h":291.17,"l":285.31,"c":285.42,"v":1280300},{"d":"2021-10-28","o":285.5,"h":289.99,"l":282.85,"c":286.01,"v":1391600},{"d":"2021-10-29","o":284.23,"h":284.93,"l":279.64,"c":281.97,"v":2532000},{"d":"2021-11-01","o":282.86,"h":283.16,"l":276.41,"c":282.1,"v":1520500},{"d":"2021-11-02","o":282.81,"h":285.29,"l":279.51,"c":282.65,"v":1532500},{"d":"2021-11-03","o":283.72,"h":285.42,"l":276.46,"c":280.6,"v":1133500},{"d":"2021-11-04","o":281.8,"h":283.45,"l":277.64,"c":278.95,"v":1381000},{"d":"2021-11-05","o":280.94,"h":281.44,"l":276.7,"c":277.83,"v":1214000},{"d":"2021-11-08","o":278.25,"h":279.22,"l":273.43,"c":278.76,"v":1014100},{"d":"2021-11-09","o":279.89,"h":281.61,"l":278.8,"c":279.92,"v":823300},{"d":"2021-11-10","o":278.63,"h":281.48,"l":275.56,"c":275.88,"v":925300},{"d":"2021-11-11","o":276.13,"h":276.7,"l":270.37,"c":272.48,"v":1221800},{"d":"2021-11-12","o":274.49,"h":275.22,"l":271.6,"c":272.1,"v":991200},{"d":"2021-11-15","o":267.33,"h":268.54,"l":259.14,"c":260.5,"v":3467600},{"d":"2021-11-16","o":262.13,"h":262.33,"l":258.63,"c":259.04,"v":2783200},{"d":"2021-11-17","o":259.1,"h":260.4,"l":254.7,"c":257.53,"v":3451600},{"d":"2021-11-18","o":257.6,"h":259.77,"l":253.4,"c":258.96,"v":2436700},{"d":"2021-11-19","o":260.9,"h":264.29,"l":259.61,"c":260.98,"v":2036700},{"d":"2021-11-22","o":260,"h":261.06,"l":256.63,"c":257.63,"v":1835200},{"d":"2021-11-23","o":258.26,"h":262.21,"l":256.75,"c":262,"v":2070900},{"d":"2021-11-24","o":262.88,"h":266.01,"l":260.5,"c":265.48,"v":1320800},{"d":"2021-11-26","o":266.58,"h":267.5,"l":262.27,"c":262.87,"v":1161800},{"d":"2021-11-29","o":264.13,"h":269.31,"l":261.49,"c":266.94,"v":1842900},{"d":"2021-11-30","o":264.16,"h":268.15,"l":262.36,"c":262.48,"v":2759500},{"d":"2021-12-01","o":263.98,"h":267.54,"l":258.51,"c":258.95,"v":2629100},{"d":"2021-12-02","o":259.73,"h":267.74,"l":259.27,"c":266.24,"v":1902600},{"d":"2021-12-03","o":265.72,"h":269.23,"l":263.46,"c":266.96,"v":1804000},{"d":"2021-12-06","o":268.53,"h":272.9,"l":267.34,"c":269.57,"v":1864800},{"d":"2021-12-07","o":271.25,"h":277.32,"l":271.25,"c":276.81,"v":2133000},{"d":"2021-12-08","o":276.39,"h":277.92,"l":273.54,"c":275.85,"v":1327600},{"d":"2021-12-09","o":275.88,"h":276.99,"l":270.93,"c":271.06,"v":1116100},{"d":"2021-12-10","o":270.91,"h":274.18,"l":269.45,"c":272.57,"v":1352400},{"d":"2021-12-13","o":272,"h":277.33,"l":270.35,"c":276.02,"v":1836400},{"d":"2021-12-14","o":274.47,"h":278.1,"l":271.01,"c":273.41,"v":2225100},{"d":"2021-12-15","o":274.16,"h":276.19,"l":271.12,"c":274.35,"v":1932500},{"d":"2021-12-16","o":274.8,"h":279.67,"l":274.71,"c":279.47,"v":1791500},{"d":"2021-12-17","o":279.25,"h":283.75,"l":277.82,"c":278.86,"v":3248700},{"d":"2021-12-20","o":275.85,"h":279.54,"l":275.01,"c":278.46,"v":1551000},{"d":"2021-12-21","o":280.3,"h":282.04,"l":276.58,"c":277.85,"v":1381900},{"d":"2021-12-22","o":278.95,"h":281.34,"l":277.71,"c":281.25,"v":914200},{"d":"2021-12-23","o":280,"h":280.46,"l":276.46,"c":278.74,"v":1016000},{"d":"2021-12-27","o":280.06,"h":285.91,"l":278.46,"c":285.76,"v":1235300},{"d":"2021-12-28","o":285.76,"h":288.94,"l":284.72,"c":288.49,"v":1065600},{"d":"2021-12-29","o":286.8,"h":289.5,"l":286.8,"c":288.88,"v":1430600},{"d":"2021-12-30","o":289.61,"h":291.99,"l":287.41,"c":291.14,"v":1370200},{"d":"2021-12-31","o":291.4,"h":294.4,"l":289.94,"c":292.5,"v":1274100},{"d":"2022-01-03","o":292.37,"h":292.55,"l":280.28,"c":286.38,"v":1597900},{"d":"2022-01-04","o":287.19,"h":288.25,"l":282.46,"c":282.77,"v":1813300},{"d":"2022-01-05","o":278.97,"h":279.44,"l":262.23,"c":264.57,"v":4486100},{"d":"2022-01-06","o":263.91,"h":265.38,"l":256.77,"c":264.89,"v":2473100},{"d":"2022-01-07","o":264.03,"h":269.24,"l":261,"c":266.58,"v":2244300},{"d":"2022-01-10","o":267.35,"h":267.35,"l":258.61,"c":264.41,"v":2113500},{"d":"2022-01-11","o":259.41,"h":261.61,"l":256.1,"c":260.49,"v":1884300},{"d":"2022-01-12","o":259.88,"h":264.5,"l":258.85,"c":259.39,"v":1876900},{"d":"2022-01-13","o":260,"h":260.23,"l":255.06,"c":255.44,"v":1728000},{"d":"2022-01-14","o":253.64,"h":254.2,"l":246.09,"c":250.62,"v":2549900},{"d":"2022-01-18","o":248.63,"h":250.97,"l":247.78,"c":250.23,"v":2523600},{"d":"2022-01-19","o":251.21,"h":253.26,"l":248.08,"c":249,"v":2200000},{"d":"2022-01-20","o":249.89,"h":252.86,"l":245.54,"c":245.94,"v":2120900},{"d":"2022-01-21","o":249.73,"h":250.78,"l":243.76,"c":244.76,"v":3504900},{"d":"2022-01-24","o":241.31,"h":249.33,"l":239,"c":248.4,"v":2708800},{"d":"2022-01-25","o":245.79,"h":252.4,"l":245.39,"c":250.53,"v":2065700},{"d":"2022-01-26","o":250.63,"h":254.37,"l":240.4,"c":242.6,"v":2325000},{"d":"2022-01-27","o":241.55,"h":245.05,"l":235.22,"c":236.43,"v":2722300},{"d":"2022-01-28","o":237.57,"h":246.85,"l":233.67,"c":246.77,"v":2106700},{"d":"2022-01-31","o":245.91,"h":251.68,"l":244.98,"c":251.5,"v":2665000},{"d":"2022-02-01","o":251.07,"h":252.45,"l":247.59,"c":250.15,"v":1665800},{"d":"2022-02-02","o":251.88,"h":254.47,"l":251.55,"c":252.34,"v":1446000},{"d":"2022-02-03","o":250.9,"h":252.69,"l":249.86,"c":250.7,"v":1367300},{"d":"2022-02-04","o":248.16,"h":250,"l":245.05,"c":246.43,"v":1275900},{"d":"2022-02-07","o":245.77,"h":248.36,"l":244.5,"c":246.26,"v":1171600},{"d":"2022-02-08","o":245.59,"h":247.33,"l":243.07,"c":245.32,"v":1303800},{"d":"2022-02-09","o":248.15,"h":250.46,"l":246.73,"c":249.89,"v":1824700},{"d":"2022-02-10","o":246.63,"h":249.46,"l":241.18,"c":242.51,"v":1453100},{"d":"2022-02-11","o":242.96,"h":244.95,"l":235.49,"c":236.9,"v":2379600},{"d":"2022-02-14","o":237.9,"h":238.56,"l":232.75,"c":234.29,"v":1810100},{"d":"2022-02-15","o":237.06,"h":237.15,"l":232.28,"c":233.39,"v":1696300},{"d":"2022-02-16","o":233.4,"h":233.75,"l":229.75,"c":232.33,"v":1275700},{"d":"2022-02-17","o":232.01,"h":232.51,"l":227.76,"c":228.67,"v":1721100},{"d":"2022-02-18","o":228.82,"h":231.3,"l":226.71,"c":228.44,"v":2705400},{"d":"2022-02-22","o":228.24,"h":230.9,"l":224.53,"c":228.37,"v":2521600},{"d":"2022-02-23","o":229.89,"h":231.45,"l":226.73,"c":227.45,"v":1934000},{"d":"2022-02-24","o":221.81,"h":232.62,"l":220,"c":231.75,"v":2699700},{"d":"2022-02-25","o":231.7,"h":234.45,"l":226.79,"c":233.66,"v":2309500},{"d":"2022-02-28","o":231.15,"h":231.4,"l":223.4,"c":226.87,"v":3690400},{"d":"2022-03-01","o":228,"h":230.92,"l":226.68,"c":228.55,"v":2467300},{"d":"2022-03-02","o":228.31,"h":232.77,"l":227.74,"c":231,"v":2160300},{"d":"2022-03-03","o":233.48,"h":236.8,"l":231.52,"c":235.24,"v":2702600},{"d":"2022-03-04","o":233.97,"h":239.23,"l":233.97,"c":238.28,"v":2396600},{"d":"2022-03-07","o":237.12,"h":237.87,"l":231.03,"c":232.02,"v":1499200},{"d":"2022-03-08","o":232.52,"h":236.65,"l":227.51,"c":227.97,"v":2058000},{"d":"2022-03-09","o":231.65,"h":236.47,"l":231.25,"c":233.11,"v":1481200},{"d":"2022-03-10","o":230.93,"h":233.48,"l":227.1,"c":232.8,"v":1300300},{"d":"2022-03-11","o":235.31,"h":238.03,"l":234.68,"c":234.84,"v":1889000},{"d":"2022-03-14","o":235.97,"h":237.16,"l":232.45,"c":234.93,"v":1652400},{"d":"2022-03-15","o":236.63,"h":238.36,"l":234.08,"c":236.21,"v":1422300},{"d":"2022-03-16","o":237.82,"h":240.42,"l":235.67,"c":239.63,"v":1902000},{"d":"2022-03-17","o":238.49,"h":245.24,"l":238.49,"c":245.14,"v":1876100},{"d":"2022-03-18","o":247.17,"h":248.46,"l":241.8,"c":242.53,"v":3668100},{"d":"2022-03-21","o":241.81,"h":245,"l":240.03,"c":241.64,"v":1601400},{"d":"2022-03-22","o":242.23,"h":243.29,"l":239.11,"c":239.67,"v":1909800},{"d":"2022-03-23","o":239.07,"h":240.22,"l":233.71,"c":234,"v":1968600},{"d":"2022-03-24","o":233.6,"h":235.56,"l":230.67,"c":235.49,"v":2081200},{"d":"2022-03-25","o":237.42,"h":241.33,"l":236.54,"c":240.69,"v":1530200},{"d":"2022-03-28","o":241.75,"h":245.19,"l":241,"c":245.03,"v":1382800},{"d":"2022-03-29","o":247.64,"h":251.23,"l":247.27,"c":250.55,"v":1917500},{"d":"2022-03-30","o":249.15,"h":250.92,"l":247.37,"c":250.87,"v":1385400},{"d":"2022-03-31","o":251.91,"h":254.07,"l":250.7,"c":251.22,"v":3315600},{"d":"2022-04-01","o":251.22,"h":257.39,"l":250.1,"c":256.95,"v":1636200},{"d":"2022-04-04","o":256.98,"h":259.37,"l":256.13,"c":257.83,"v":1989800},{"d":"2022-04-05","o":257.55,"h":265.36,"l":257.04,"c":262.92,"v":1956200},{"d":"2022-04-06","o":261.19,"h":269.14,"l":260.51,"c":268.62,"v":2749700},{"d":"2022-04-07","o":265.96,"h":267.85,"l":264.02,"c":265.73,"v":1752400},{"d":"2022-04-08","o":266.16,"h":268.49,"l":264.03,"c":266.41,"v":1559100},{"d":"2022-04-11","o":266.59,"h":267.74,"l":262.59,"c":263.31,"v":2158500},{"d":"2022-04-12","o":258.88,"h":260.15,"l":255.63,"c":257.18,"v":1518100},{"d":"2022-04-13","o":258.07,"h":258.23,"l":254.94,"c":257.16,"v":1317800},{"d":"2022-04-14","o":257.94,"h":258.35,"l":255,"c":255.54,"v":2312200},{"d":"2022-04-18","o":254.14,"h":257.38,"l":252.15,"c":253.91,"v":1072500},{"d":"2022-04-19","o":254.85,"h":259.55,"l":254.78,"c":258.77,"v":1308500},{"d":"2022-04-20","o":259.75,"h":267.95,"l":259.14,"c":267.59,"v":1807500},{"d":"2022-04-21","o":268.89,"h":271.53,"l":266.16,"c":266.75,"v":1712400},{"d":"2022-04-22","o":267.13,"h":267.13,"l":261.85,"c":261.9,"v":1664500},{"d":"2022-04-25","o":262.1,"h":263,"l":255.11,"c":259.52,"v":1656800},{"d":"2022-04-26","o":258.83,"h":261.21,"l":254.44,"c":254.82,"v":1883300},{"d":"2022-04-27","o":256.01,"h":258,"l":251.55,"c":252.85,"v":2049600},{"d":"2022-04-28","o":252.62,"h":253.86,"l":245.21,"c":252.18,"v":2417400},{"d":"2022-04-29","o":250.31,"h":251.31,"l":240.68,"c":241.02,"v":2151900},{"d":"2022-05-02","o":241.38,"h":245.28,"l":232.73,"c":236.95,"v":2127600},{"d":"2022-05-03","o":236.95,"h":243,"l":235.32,"c":241.01,"v":1367100},{"d":"2022-05-04","o":240.63,"h":246.04,"l":238.67,"c":245.64,"v":1098500},{"d":"2022-05-05","o":244.98,"h":246.47,"l":239.7,"c":241.48,"v":1375900},{"d":"2022-05-06","o":239.25,"h":245.12,"l":238.8,"c":244.07,"v":1843000},{"d":"2022-05-09","o":242.13,"h":242.13,"l":229.96,"c":231.09,"v":2423300},{"d":"2022-05-10","o":232.63,"h":234.14,"l":222.33,"c":224.75,"v":2411700},{"d":"2022-05-11","o":226.45,"h":229.38,"l":223.93,"c":224.72,"v":2104200},{"d":"2022-05-12","o":224.67,"h":226.57,"l":222.02,"c":225.5,"v":2193700},{"d":"2022-05-13","o":227.18,"h":232.89,"l":226.19,"c":232.66,"v":2229500},{"d":"2022-05-16","o":232.61,"h":234.89,"l":230.03,"c":230.22,"v":1203100},{"d":"2022-05-17","o":233.2,"h":233.63,"l":229.4,"c":233,"v":1728500},{"d":"2022-05-18","o":232.57,"h":233.3,"l":229.51,"c":230.63,"v":1623800},{"d":"2022-05-19","o":230,"h":236.19,"l":229.21,"c":233.25,"v":1825900},{"d":"2022-05-20","o":235.45,"h":245.17,"l":234.31,"c":244.28,"v":2853900},{"d":"2022-05-23","o":245.59,"h":249.72,"l":243.54,"c":249.42,"v":1697400},{"d":"2022-05-24","o":249.49,"h":259.31,"l":248.69,"c":258.52,"v":2174400},{"d":"2022-05-25","o":256.79,"h":261.19,"l":252.58,"c":260.29,"v":2392900},{"d":"2022-05-26","o":260.72,"h":262.27,"l":253.96,"c":254.69,"v":1487200},{"d":"2022-05-27","o":256.52,"h":262.56,"l":254.83,"c":260.96,"v":1786300},{"d":"2022-05-31","o":257.76,"h":259.04,"l":255.23,"c":256.13,"v":2829600},{"d":"2022-06-01","o":256.13,"h":256.13,"l":250.85,"c":252.56,"v":1418000},{"d":"2022-06-02","o":246.06,"h":263.19,"l":245.68,"c":262.36,"v":2781800},{"d":"2022-06-03","o":261.82,"h":269.5,"l":260.75,"c":266.73,"v":7332200},{"d":"2022-06-06","o":269.79,"h":271.09,"l":266.17,"c":267.36,"v":4197100},{"d":"2022-06-07","o":266.18,"h":266.99,"l":259.16,"c":266.15,"v":2135100},{"d":"2022-06-08","o":265.64,"h":269.04,"l":263.32,"c":264.46,"v":1550400},{"d":"2022-06-09","o":261.17,"h":267.73,"l":260.02,"c":260.2,"v":2050700},{"d":"2022-06-10","o":257.01,"h":257.84,"l":250.11,"c":251.01,"v":2188200},{"d":"2022-06-13","o":245,"h":247.15,"l":238.97,"c":240.03,"v":2272900},{"d":"2022-06-14","o":239.18,"h":240.48,"l":232.66,"c":234.49,"v":2584900},{"d":"2022-06-15","o":235.4,"h":244.5,"l":235.01,"c":241.4,"v":2076700},{"d":"2022-06-16","o":234.78,"h":236.99,"l":232.31,"c":234.18,"v":1668500},{"d":"2022-06-17","o":233.7,"h":238.27,"l":232.12,"c":236.17,"v":4291800},{"d":"2022-06-21","o":242,"h":248.54,"l":241.89,"c":246.85,"v":2502000},{"d":"2022-06-22","o":242.32,"h":258.82,"l":242.25,"c":252.01,"v":3130200},{"d":"2022-06-23","o":253.06,"h":259.8,"l":252.73,"c":258.31,"v":2553100},{"d":"2022-06-24","o":260.76,"h":262.13,"l":256.58,"c":261.65,"v":3131500},{"d":"2022-06-27","o":262.23,"h":264.09,"l":258.14,"c":259.33,"v":2018900},{"d":"2022-06-28","o":260,"h":260.48,"l":252.12,"c":252.93,"v":1601700},{"d":"2022-06-29","o":250.03,"h":253.93,"l":247.15,"c":253.16,"v":1863700},{"d":"2022-06-30","o":251.61,"h":257.71,"l":250.21,"c":255.59,"v":1938100},{"d":"2022-07-01","o":254.53,"h":259.04,"l":252.44,"c":258.4,"v":1363200},{"d":"2022-07-05","o":255.49,"h":256.06,"l":249.63,"c":255.94,"v":1321600},{"d":"2022-07-06","o":257.96,"h":260.58,"l":256.7,"c":258.23,"v":1170900},{"d":"2022-07-07","o":258.5,"h":260.58,"l":255.42,"c":257.18,"v":1089600},{"d":"2022-07-08","o":255.32,"h":257.88,"l":253.72,"c":255.01,"v":936000},{"d":"2022-07-11","o":255,"h":258.46,"l":252.49,"c":257.99,"v":1299500},{"d":"2022-07-12","o":256.95,"h":258.74,"l":253.15,"c":255.49,"v":1650900},{"d":"2022-07-13","o":252.41,"h":258.21,"l":251.17,"c":255.92,"v":1188500},{"d":"2022-07-14","o":251.75,"h":257.85,"l":251.43,"c":256.51,"v":1579200},{"d":"2022-07-15","o":259.88,"h":260.79,"l":255.33,"c":257.2,"v":1181100},{"d":"2022-07-18","o":256.91,"h":257.79,"l":248.58,"c":249.25,"v":1608200},{"d":"2022-07-19","o":251.61,"h":257.27,"l":251.5,"c":257.16,"v":1506300},{"d":"2022-07-20","o":256,"h":257.93,"l":249.43,"c":249.74,"v":1573500},{"d":"2022-07-21","o":250.17,"h":255.99,"l":248.19,"c":255.4,"v":1290300},{"d":"2022-07-22","o":256.55,"h":260.36,"l":255.76,"c":259.6,"v":1587500},{"d":"2022-07-25","o":259.35,"h":259.66,"l":255.9,"c":257.34,"v":1593300},{"d":"2022-07-26","o":258.56,"h":263.07,"l":257.82,"c":258.98,"v":1579700},{"d":"2022-07-27","o":259.52,"h":261.24,"l":255.38,"c":258.28,"v":1505400},{"d":"2022-07-28","o":261.46,"h":269.56,"l":260.06,"c":268.9,"v":2589500},{"d":"2022-07-29","o":270.35,"h":273.95,"l":267.51,"c":270.83,"v":1821200},{"d":"2022-08-01","o":270.28,"h":271.76,"l":266.26,"c":268.62,"v":1323100},{"d":"2022-08-02","o":269.1,"h":271.18,"l":266.03,"c":266.63,"v":1681000},{"d":"2022-08-03","o":267.84,"h":269.93,"l":264.87,"c":268.83,"v":1370200},{"d":"2022-08-04","o":269.15,"h":271.72,"l":268,"c":271.27,"v":1257800},{"d":"2022-08-05","o":268.37,"h":272.43,"l":267.04,"c":272.19,"v":1156400},{"d":"2022-08-08","o":274.75,"h":276.88,"l":271.33,"c":273,"v":968900},{"d":"2022-08-09","o":273.83,"h":277.32,"l":270.35,"c":276.18,"v":1459800},{"d":"2022-08-10","o":279.97,"h":279.97,"l":275.07,"c":277.79,"v":1350800},{"d":"2022-08-11","o":278.92,"h":278.92,"l":273.27,"c":273.95,"v":1260400},{"d":"2022-08-12","o":275.68,"h":277.9,"l":274.64,"c":277.72,"v":1110000},{"d":"2022-08-15","o":278.39,"h":282.47,"l":278.13,"c":281.52,"v":1329100},{"d":"2022-08-16","o":278.85,"h":280.08,"l":275.89,"c":278.45,"v":1183500},{"d":"2022-08-17","o":276.85,"h":278.98,"l":275.44,"c":277.46,"v":1059000},{"d":"2022-08-18","o":277.52,"h":279.2,"l":272.92,"c":275.49,"v":1139000},{"d":"2022-08-19","o":274.99,"h":277.59,"l":273.39,"c":274.41,"v":2110700},{"d":"2022-08-22","o":272.32,"h":274.15,"l":268.93,"c":269.75,"v":946800},{"d":"2022-08-23","o":268.32,"h":268.9,"l":263.32,"c":265.23,"v":971000},{"d":"2022-08-24","o":266.29,"h":266.71,"l":264.1,"c":264.48,"v":1372900},{"d":"2022-08-25","o":265.75,"h":268.46,"l":262.31,"c":268.24,"v":1367400},{"d":"2022-08-26","o":267.87,"h":268.31,"l":261.07,"c":261.19,"v":1227300},{"d":"2022-08-29","o":259.8,"h":262.64,"l":258.19,"c":259.72,"v":1577900},{"d":"2022-08-30","o":259.9,"h":260.68,"l":252.7,"c":253.4,"v":1211100},{"d":"2022-08-31","o":253.86,"h":256.21,"l":252.97,"c":254.05,"v":2005100},{"d":"2022-09-01","o":252.94,"h":257.75,"l":251.62,"c":257.64,"v":1590500},{"d":"2022-09-02","o":259.54,"h":260.98,"l":250.48,"c":250.85,"v":1387400},{"d":"2022-09-06","o":252.11,"h":256.47,"l":251,"c":254.18,"v":1163700},{"d":"2022-09-07","o":254.93,"h":260.05,"l":253.65,"c":259.5,"v":1095800},{"d":"2022-09-08","o":259.66,"h":262,"l":257.26,"c":261.67,"v":1518700},{"d":"2022-09-09","o":262.49,"h":263.21,"l":259.67,"c":261.59,"v":880000},{"d":"2022-09-12","o":262.06,"h":265.56,"l":261.96,"c":265.09,"v":946100},{"d":"2022-09-13","o":260.55,"h":262.21,"l":253.96,"c":254.63,"v":1711400},{"d":"2022-09-14","o":251.43,"h":255.09,"l":249.78,"c":251.82,"v":2087000},{"d":"2022-09-15","o":251.59,"h":251.99,"l":244.59,"c":245.06,"v":1561400},{"d":"2022-09-16","o":244.43,"h":247.65,"l":243.97,"c":245.89,"v":3287400},{"d":"2022-09-19","o":244.4,"h":247.78,"l":241.58,"c":247.5,"v":1249300},{"d":"2022-09-20","o":245.35,"h":245.85,"l":237.33,"c":237.9,"v":2093000},{"d":"2022-09-21","o":239.97,"h":242.44,"l":234.05,"c":234.15,"v":1942400},{"d":"2022-09-22","o":232.71,"h":236.46,"l":232.21,"c":232.78,"v":1446000},{"d":"2022-09-23","o":230.91,"h":231.88,"l":225.63,"c":228.81,"v":1907000},{"d":"2022-09-26","o":229.14,"h":229.14,"l":218.13,"c":221.37,"v":2146900},{"d":"2022-09-27","o":223.88,"h":226.5,"l":219.47,"c":220.6,"v":1900800},{"d":"2022-09-28","o":223.59,"h":223.93,"l":219.81,"c":221.06,"v":1988800},{"d":"2022-09-29","o":218.34,"h":220.17,"l":211.38,"c":213.72,"v":2096500},{"d":"2022-09-30","o":215.86,"h":217.32,"l":212.03,"c":214.7,"v":2501700},{"d":"2022-10-03","o":216.89,"h":219.2,"l":212.35,"c":217.17,"v":2102200},{"d":"2022-10-04","o":218.95,"h":224.34,"l":217.97,"c":220.08,"v":2032800},{"d":"2022-10-05","o":217.14,"h":217.54,"l":211.38,"c":214.14,"v":1518700},{"d":"2022-10-06","o":213.62,"h":214.16,"l":202.78,"c":203.07,"v":2908700},{"d":"2022-10-07","o":199.12,"h":201.03,"l":193.41,"c":194.63,"v":3165300},{"d":"2022-10-10","o":196,"h":198.17,"l":188.96,"c":189.58,"v":1992300},{"d":"2022-10-11","o":189.44,"h":191.98,"l":185.27,"c":189.27,"v":2463100},{"d":"2022-10-12","o":188.58,"h":189.35,"l":182.3,"c":183.79,"v":2572500},{"d":"2022-10-13","o":179.87,"h":191.44,"l":178.17,"c":189.85,"v":3518100},{"d":"2022-10-14","o":191.61,"h":192.67,"l":185.06,"c":185.78,"v":2466400},{"d":"2022-10-17","o":189.76,"h":195.9,"l":188.83,"c":192.49,"v":3040900},{"d":"2022-10-18","o":194.52,"h":197.94,"l":194.22,"c":197.22,"v":3253400},{"d":"2022-10-19","o":195.01,"h":196.19,"l":190.51,"c":190.99,"v":1824700},{"d":"2022-10-20","o":191.15,"h":191.16,"l":185.37,"c":188,"v":2515600},{"d":"2022-10-21","o":188.97,"h":188.97,"l":183.13,"c":187.56,"v":2078000},{"d":"2022-10-24","o":189.92,"h":191.43,"l":184.18,"c":185.4,"v":1856400},{"d":"2022-10-25","o":185.96,"h":196.05,"l":185.92,"c":195.53,"v":2495200},{"d":"2022-10-26","o":195.32,"h":199.31,"l":194.21,"c":196.92,"v":2512300},{"d":"2022-10-27","o":198.87,"h":203.95,"l":196.18,"c":198.68,"v":3414500},{"d":"2022-10-28","o":197.3,"h":208.37,"l":197.3,"c":204.71,"v":2613600},{"d":"2022-10-31","o":201.65,"h":209.88,"l":200.7,"c":207.19,"v":2513500},{"d":"2022-11-01","o":209.41,"h":213.32,"l":206.59,"c":207.88,"v":1907000},{"d":"2022-11-02","o":206.73,"h":212.01,"l":202.35,"c":205.19,"v":2655500},{"d":"2022-11-03","o":203.21,"h":204.56,"l":201.08,"c":201.33,"v":1703800},{"d":"2022-11-04","o":202.91,"h":204.38,"l":199.14,"c":203.92,"v":1788100},{"d":"2022-11-07","o":204.64,"h":205.99,"l":201.7,"c":202.02,"v":1828800},{"d":"2022-11-08","o":202.02,"h":205.49,"l":201.1,"c":203.02,"v":2071800},{"d":"2022-11-09","o":204.01,"h":206.73,"l":200.4,"c":201.04,"v":1530300},{"d":"2022-11-10","o":213.11,"h":221.58,"l":209.64,"c":220.9,"v":2781200},{"d":"2022-11-11","o":222.81,"h":225.44,"l":221.02,"c":223.26,"v":1915700},{"d":"2022-11-14","o":221.78,"h":222.17,"l":215.23,"c":215.38,"v":1628000},{"d":"2022-11-15","o":215.4,"h":219.82,"l":215.07,"c":219.58,"v":2152200},{"d":"2022-11-16","o":220.09,"h":223.06,"l":218.13,"c":219.15,"v":2400800},{"d":"2022-11-17","o":217.72,"h":219.59,"l":214.39,"c":216.34,"v":2144600},{"d":"2022-11-18","o":217.63,"h":220.21,"l":214.63,"c":215.93,"v":2360400},{"d":"2022-11-21","o":215.59,"h":220.24,"l":215.59,"c":219.91,"v":1682400},{"d":"2022-11-22","o":220.73,"h":221.2,"l":215.47,"c":218.13,"v":1562400},{"d":"2022-11-23","o":218.2,"h":220.42,"l":216.26,"c":218.25,"v":1210500},{"d":"2022-11-25","o":219.64,"h":221.24,"l":218.38,"c":220.08,"v":566500},{"d":"2022-11-28","o":218.71,"h":220.37,"l":213.04,"c":213.9,"v":1367200},{"d":"2022-11-29","o":214.81,"h":217.27,"l":213.32,"c":217.22,"v":1848100},{"d":"2022-11-30","o":215.88,"h":221.34,"l":214.67,"c":221.25,"v":3889200},{"d":"2022-12-01","o":224.42,"h":225.97,"l":219.89,"c":221.3,"v":1708700},{"d":"2022-12-02","o":218.27,"h":220.91,"l":216.27,"c":219.37,"v":1354400},{"d":"2022-12-05","o":215.95,"h":218.49,"l":214.58,"c":215.61,"v":1454200},{"d":"2022-12-06","o":216.27,"h":216.85,"l":211.76,"c":212.52,"v":1672200},{"d":"2022-12-07","o":211.93,"h":215.6,"l":209.46,"c":211.11,"v":1624800},{"d":"2022-12-08","o":210.39,"h":213.83,"l":209.22,"c":212.25,"v":2465300},{"d":"2022-12-09","o":211.97,"h":216.39,"l":211.27,"c":213.84,"v":1646800},{"d":"2022-12-12","o":214.88,"h":215.93,"l":211.97,"c":215.87,"v":1847700},{"d":"2022-12-13","o":222.96,"h":227.97,"l":220.91,"c":223.39,"v":2179100},{"d":"2022-12-14","o":222.72,"h":226.97,"l":219.74,"c":219.85,"v":1902800},{"d":"2022-12-15","o":217.32,"h":221.39,"l":216.54,"c":218.22,"v":1693100},{"d":"2022-12-16","o":215.09,"h":215.15,"l":208.08,"c":213.45,"v":3724100},{"d":"2022-12-19","o":213.15,"h":213.15,"l":207.76,"c":209.62,"v":1401700},{"d":"2022-12-20","o":207.96,"h":210.43,"l":205.76,"c":208.69,"v":1307500},{"d":"2022-12-21","o":209.79,"h":213.39,"l":209.49,"c":210.6,"v":1410200},{"d":"2022-12-22","o":209.36,"h":211.1,"l":206.4,"c":210.6,"v":2212200},{"d":"2022-12-23","o":209.41,"h":212.59,"l":209.01,"c":212.45,"v":1146700},{"d":"2022-12-27","o":211,"h":211.68,"l":208.64,"c":210.9,"v":1550000},{"d":"2022-12-28","o":211.35,"h":214.25,"l":209.99,"c":210.1,"v":1411700},{"d":"2022-12-29","o":211.85,"h":216.7,"l":210.13,"c":215.74,"v":1323900},{"d":"2022-12-30","o":214.33,"h":215.2,"l":209.18,"c":211.86,"v":1450400},{"d":"2023-01-03","o":214,"h":215.25,"l":210.97,"c":214.67,"v":1812400},{"d":"2023-01-04","o":217.41,"h":222.54,"l":215.51,"c":219,"v":1796000},{"d":"2023-01-05","o":217.07,"h":217.81,"l":211.5,"c":212.13,"v":1495000},{"d":"2023-01-06","o":213.4,"h":219.34,"l":210.93,"c":218.5,"v":1980200},{"d":"2023-01-09","o":220.85,"h":223.46,"l":219.14,"c":219.3,"v":1727200},{"d":"2023-01-10","o":221.09,"h":222.95,"l":219.75,"c":221.95,"v":1691300},{"d":"2023-01-11","o":223.71,"h":228.81,"l":223.71,"c":228.12,"v":1893900},{"d":"2023-01-12","o":229.3,"h":232.8,"l":225.56,"c":232.21,"v":2364700},{"d":"2023-01-13","o":229.25,"h":234.87,"l":229.25,"c":232.81,"v":2007100},{"d":"2023-01-17","o":234.23,"h":235.57,"l":230.96,"c":231.05,"v":2204500},{"d":"2023-01-18","o":231.26,"h":232.51,"l":224.24,"c":225.19,"v":2213000},{"d":"2023-01-19","o":224.07,"h":227.11,"l":222.97,"c":223.35,"v":1864300},{"d":"2023-01-20","o":221.36,"h":221.76,"l":214.46,"c":221.41,"v":2990400},{"d":"2023-01-23","o":218.89,"h":219.99,"l":215.1,"c":215.67,"v":2723600},{"d":"2023-01-24","o":214.93,"h":216.56,"l":212.64,"c":215.17,"v":1991900},{"d":"2023-01-25","o":213.91,"h":219.4,"l":212.79,"c":218.66,"v":1985100},{"d":"2023-01-26","o":219.84,"h":221.5,"l":218.5,"c":221.03,"v":1126100},{"d":"2023-01-27","o":220.71,"h":221.93,"l":219.43,"c":220.79,"v":1360200},{"d":"2023-01-30","o":219.99,"h":222.58,"l":217.85,"c":218.06,"v":1422200},{"d":"2023-01-31","o":218.05,"h":223.42,"l":218.05,"c":223.39,"v":1548500},{"d":"2023-02-01","o":221.89,"h":228.97,"l":221.07,"c":227.14,"v":2601500},{"d":"2023-02-02","o":230.21,"h":235.49,"l":225.54,"c":227.39,"v":2195800},{"d":"2023-02-03","o":224.41,"h":225.38,"l":218.04,"c":222.06,"v":2485700},{"d":"2023-02-06","o":218.88,"h":221.53,"l":216.52,"c":220.57,"v":1797800},{"d":"2023-02-07","o":218.93,"h":220.21,"l":215.8,"c":219.47,"v":1834400},{"d":"2023-02-08","o":218.88,"h":219.99,"l":216.87,"c":218.47,"v":1936100},{"d":"2023-02-09","o":219.43,"h":220.49,"l":214.62,"c":215.19,"v":1220000},{"d":"2023-02-10","o":213.15,"h":217.2,"l":212.35,"c":216.72,"v":1929800},{"d":"2023-02-13","o":217.56,"h":219.01,"l":215.39,"c":217.26,"v":1352800},{"d":"2023-02-14","o":216.92,"h":217.52,"l":213.15,"c":215.15,"v":1017300},{"d":"2023-02-15","o":213.51,"h":216.63,"l":213.01,"c":216.6,"v":1381500},{"d":"2023-02-16","o":213.83,"h":214.76,"l":210.36,"c":212,"v":1719700},{"d":"2023-02-17","o":210.96,"h":211.97,"l":208.49,"c":210.26,"v":1793500},{"d":"2023-02-21","o":208.66,"h":208.66,"l":203.29,"c":204.65,"v":1888300},{"d":"2023-02-22","o":205.08,"h":205.11,"l":198.59,"c":199.28,"v":3564500},{"d":"2023-02-23","o":201.25,"h":203.96,"l":200,"c":201.96,"v":3234000},{"d":"2023-02-24","o":198.79,"h":200.28,"l":194.08,"c":195.73,"v":2727000},{"d":"2023-02-27","o":198.57,"h":199.86,"l":192.96,"c":195.08,"v":2348100},{"d":"2023-02-28","o":195.1,"h":199.6,"l":194.34,"c":198.01,"v":2741400},{"d":"2023-03-01","o":196.52,"h":198.81,"l":192.86,"c":194.89,"v":3261000},{"d":"2023-03-02","o":193.32,"h":198.18,"l":193.32,"c":197.53,"v":1884900},{"d":"2023-03-03","o":199.26,"h":202.58,"l":199.09,"c":202.5,"v":2044800},{"d":"2023-03-06","o":203.88,"h":204.16,"l":198.14,"c":198.57,"v":1788900},{"d":"2023-03-07","o":198.12,"h":198.26,"l":192.04,"c":192.37,"v":1907000},{"d":"2023-03-08","o":192.13,"h":197.23,"l":191.37,"c":195.77,"v":1603000},{"d":"2023-03-09","o":195.59,"h":197.77,"l":190.75,"c":191.2,"v":1463600},{"d":"2023-03-10","o":191.16,"h":194.54,"l":190.38,"c":191.27,"v":2357800},{"d":"2023-03-13","o":190.9,"h":200.99,"l":189.55,"c":196.33,"v":2325200},{"d":"2023-03-14","o":199.07,"h":200.01,"l":195.32,"c":199.83,"v":2461600},{"d":"2023-03-15","o":197.9,"h":203.21,"l":197.74,"c":202.32,"v":3117500},{"d":"2023-03-16","o":201.99,"h":206.15,"l":201.41,"c":205.05,"v":2622400},{"d":"2023-03-17","o":205.41,"h":207.65,"l":200.87,"c":201.35,"v":3456900},{"d":"2023-03-20","o":200.94,"h":203.68,"l":199.79,"c":201.95,"v":2000700},{"d":"2023-03-21","o":201.54,"h":202.34,"l":194.63,"c":198.19,"v":2578100},{"d":"2023-03-22","o":196.05,"h":197.69,"l":191.92,"c":192.12,"v":1943400},{"d":"2023-03-23","o":192.3,"h":195.3,"l":190.37,"c":191.62,"v":2053200},{"d":"2023-03-24","o":190.89,"h":199.68,"l":189.37,"c":199.62,"v":1897500},{"d":"2023-03-27","o":200.19,"h":201.34,"l":192.76,"c":193.15,"v":2389800},{"d":"2023-03-28","o":191.99,"h":194.25,"l":190.96,"c":192.87,"v":1480200},{"d":"2023-03-29","o":195.36,"h":198.57,"l":195.08,"c":198.49,"v":1784100},{"d":"2023-03-30","o":201.66,"h":202.74,"l":200.02,"c":201.18,"v":1477800},{"d":"2023-03-31","o":201.14,"h":204.49,"l":201.01,"c":204.34,"v":2558000},{"d":"2023-04-03","o":203.19,"h":204.95,"l":199.12,"c":201.1,"v":2876200},{"d":"2023-04-04","o":201.26,"h":204.11,"l":200.81,"c":203.45,"v":3431500},{"d":"2023-04-05","o":203.51,"h":207.76,"l":203.44,"c":204.69,"v":2060200},{"d":"2023-04-06","o":205.37,"h":207.01,"l":203.53,"c":206.69,"v":1273300},{"d":"2023-04-10","o":205.13,"h":208.73,"l":203.77,"c":208.35,"v":1728800},{"d":"2023-04-11","o":208.32,"h":212.51,"l":207.3,"c":210.38,"v":2115100},{"d":"2023-04-12","o":212,"h":213.48,"l":210.43,"c":211.26,"v":2306200},{"d":"2023-04-13","o":210.12,"h":211.95,"l":208.81,"c":210.81,"v":1686100},{"d":"2023-04-14","o":210.49,"h":210.77,"l":205.31,"c":206.89,"v":1174800},{"d":"2023-04-17","o":207.77,"h":211.94,"l":207.08,"c":208.83,"v":1857900},{"d":"2023-04-18","o":208.45,"h":208.86,"l":206.17,"c":208.18,"v":2116100},{"d":"2023-04-19","o":207.13,"h":210.64,"l":206.78,"c":208.12,"v":1186700},{"d":"2023-04-20","o":207.81,"h":207.81,"l":204.71,"c":205.59,"v":1472300},{"d":"2023-04-21","o":206.59,"h":206.59,"l":202.83,"c":204.14,"v":2177300},{"d":"2023-04-24","o":204.29,"h":205.01,"l":201.75,"c":203.94,"v":1356700},{"d":"2023-04-25","o":203.38,"h":205.12,"l":201.59,"c":201.74,"v":1339900},{"d":"2023-04-26","o":202.55,"h":206.47,"l":200.08,"c":200.34,"v":1789300},{"d":"2023-04-27","o":200.34,"h":205.96,"l":200.34,"c":205.64,"v":1744600},{"d":"2023-04-28","o":205.66,"h":206.61,"l":203.32,"c":204.39,"v":2082300},{"d":"2023-05-01","o":203.29,"h":203.99,"l":199.36,"c":199.5,"v":2135800},{"d":"2023-05-02","o":199.67,"h":201.74,"l":195.68,"c":196.13,"v":2133800},{"d":"2023-05-03","o":196.45,"h":197.45,"l":191.6,"c":191.97,"v":1491300},{"d":"2023-05-04","o":191.27,"h":196.42,"l":191.27,"c":194.4,"v":1984300},{"d":"2023-05-05","o":194.94,"h":197.64,"l":193.64,"c":196.75,"v":1210800},{"d":"2023-05-08","o":195.51,"h":196.44,"l":192.55,"c":193.21,"v":1311400},{"d":"2023-05-09","o":192.31,"h":194.94,"l":190.85,"c":193.52,"v":1511500},{"d":"2023-05-10","o":195.49,"h":198.16,"l":194.82,"c":196.36,"v":1628700},{"d":"2023-05-11","o":195.65,"h":195.98,"l":192.79,"c":195.69,"v":1714500},{"d":"2023-05-12","o":195.89,"h":200.41,"l":195.64,"c":200.29,"v":2130700},{"d":"2023-05-15","o":200.77,"h":202.4,"l":194.3,"c":195.46,"v":2134800},{"d":"2023-05-16","o":195.23,"h":196.15,"l":190.97,"c":191.04,"v":1395300},{"d":"2023-05-17","o":192,"h":194.87,"l":190.79,"c":194.76,"v":1181100},{"d":"2023-05-18","o":193.74,"h":194.26,"l":187.57,"c":191.03,"v":2387500},{"d":"2023-05-19","o":191.42,"h":192.88,"l":189.58,"c":190.73,"v":1250600},{"d":"2023-05-22","o":191,"h":195.03,"l":190.28,"c":193.47,"v":1754000},{"d":"2023-05-23","o":192.52,"h":193.91,"l":187.65,"c":188.15,"v":1755500},{"d":"2023-05-24","o":187.75,"h":188.13,"l":183.17,"c":183.39,"v":2011400},{"d":"2023-05-25","o":184.58,"h":184.65,"l":181.65,"c":182.56,"v":2597900},{"d":"2023-05-26","o":182,"h":183,"l":180.16,"c":182.18,"v":2692100},{"d":"2023-05-30","o":184.27,"h":188.35,"l":181.31,"c":182,"v":2483400},{"d":"2023-05-31","o":182.26,"h":185.64,"l":178.53,"c":184.44,"v":7074800},{"d":"2023-06-01","o":184.19,"h":188.82,"l":184.15,"c":187.01,"v":2618200},{"d":"2023-06-02","o":190.28,"h":192.07,"l":189.07,"c":191.15,"v":2188200},{"d":"2023-06-05","o":191.92,"h":193.71,"l":188.37,"c":188.64,"v":1383100},{"d":"2023-06-06","o":189.79,"h":189.79,"l":186.27,"c":189.11,"v":1390400},{"d":"2023-06-07","o":190,"h":193.69,"l":189.03,"c":190.93,"v":1823100},{"d":"2023-06-08","o":190.21,"h":191.12,"l":187.66,"c":190.02,"v":1184500},{"d":"2023-06-09","o":189.98,"h":189.98,"l":184.82,"c":187.3,"v":1825300},{"d":"2023-06-12","o":187.5,"h":188.71,"l":185.89,"c":188.56,"v":1533300},{"d":"2023-06-13","o":188.23,"h":191.25,"l":186.94,"c":191.02,"v":1946300},{"d":"2023-06-14","o":192.25,"h":193.77,"l":190.29,"c":193.02,"v":2510000},{"d":"2023-06-15","o":191.55,"h":194.95,"l":189.29,"c":194.27,"v":2432500},{"d":"2023-06-16","o":192.29,"h":194.44,"l":191.55,"c":192.89,"v":3283300},{"d":"2023-06-20","o":191.59,"h":193.21,"l":189.95,"c":190.05,"v":2139400},{"d":"2023-06-21","o":188.87,"h":190.07,"l":185.99,"c":189.34,"v":2127600},{"d":"2023-06-22","o":189.62,"h":189.62,"l":186.3,"c":186.43,"v":2431400},{"d":"2023-06-23","o":186.01,"h":189.24,"l":185.24,"c":186.03,"v":4173300},{"d":"2023-06-26","o":185.65,"h":188.83,"l":184.82,"c":188.13,"v":2308800},{"d":"2023-06-27","o":188.97,"h":189.42,"l":187.18,"c":187.72,"v":1776300},{"d":"2023-06-28","o":187.74,"h":191.75,"l":185.93,"c":191.61,"v":2600300},{"d":"2023-06-29","o":189.81,"h":193.02,"l":188.68,"c":192.73,"v":2674200},{"d":"2023-06-30","o":194.27,"h":195.3,"l":191.19,"c":193.94,"v":3243100},{"d":"2023-07-03","o":193.4,"h":196.32,"l":192.66,"c":195.04,"v":971000},{"d":"2023-07-05","o":195,"h":199.32,"l":194.82,"c":198.36,"v":2178900},{"d":"2023-07-06","o":196,"h":197.44,"l":193.77,"c":196.01,"v":1605600},{"d":"2023-07-07","o":194.89,"h":197.11,"l":191.89,"c":195.55,"v":1830200},{"d":"2023-07-10","o":194.35,"h":195.63,"l":192.95,"c":193.55,"v":1615700},{"d":"2023-07-11","o":193.64,"h":195.02,"l":192.67,"c":194.6,"v":1484200},{"d":"2023-07-12","o":197.26,"h":198.33,"l":194.59,"c":195.43,"v":1649200},{"d":"2023-07-13","o":195.08,"h":196.95,"l":192.8,"c":196.84,"v":1750000},{"d":"2023-07-14","o":196.1,"h":196.66,"l":193.61,"c":193.97,"v":1712200},{"d":"2023-07-17","o":192.93,"h":193.21,"l":184.9,"c":186.26,"v":4359800},{"d":"2023-07-18","o":186,"h":188.94,"l":182.16,"c":185.79,"v":3090300},{"d":"2023-07-19","o":189.33,"h":193.61,"l":188.62,"c":189.11,"v":3380800},{"d":"2023-07-20","o":182.82,"h":184.86,"l":179.21,"c":184.65,"v":4164000},{"d":"2023-07-21","o":184.92,"h":186.04,"l":181.61,"c":184.89,"v":4474200},{"d":"2023-07-24","o":185.92,"h":191.32,"l":184.03,"c":190.83,"v":3420600},{"d":"2023-07-25","o":191,"h":191.49,"l":186.66,"c":186.79,"v":2353600},{"d":"2023-07-26","o":187.04,"h":190.24,"l":186.85,"c":189.98,"v":3158600},{"d":"2023-07-27","o":194.42,"h":200.81,"l":193.19,"c":193.23,"v":2969600},{"d":"2023-07-28","o":194.93,"h":196.18,"l":188.94,"c":188.97,"v":1714400},{"d":"2023-07-31","o":189.34,"h":191.69,"l":189,"c":190.31,"v":1812500},{"d":"2023-08-01","o":190.75,"h":192.35,"l":189.66,"c":191.24,"v":2243700},{"d":"2023-08-02","o":190.17,"h":191.94,"l":188.13,"c":190.62,"v":2236400},{"d":"2023-08-03","o":189.34,"h":190.3,"l":183.68,"c":185.75,"v":2493000},{"d":"2023-08-04","o":184.17,"h":187.8,"l":183.35,"c":184.77,"v":1687500},{"d":"2023-08-07","o":185,"h":186.01,"l":182.24,"c":183.52,"v":1559600},{"d":"2023-08-08","o":182.2,"h":184.89,"l":179.85,"c":184.61,"v":2047300},{"d":"2023-08-09","o":183.93,"h":187.2,"l":183.47,"c":187.1,"v":1475800},{"d":"2023-08-10","o":187.17,"h":189.33,"l":186.5,"c":186.94,"v":1618300},{"d":"2023-08-11","o":185.83,"h":187.9,"l":185.82,"c":187.11,"v":1073100},{"d":"2023-08-14","o":185.87,"h":187.39,"l":184.94,"c":187.15,"v":1342000},{"d":"2023-08-15","o":185.34,"h":187.15,"l":184.19,"c":185.65,"v":1487800},{"d":"2023-08-16","o":185.75,"h":186.17,"l":177.4,"c":177.99,"v":2200300},{"d":"2023-08-17","o":177.65,"h":179.66,"l":175.92,"c":176.31,"v":2370100},{"d":"2023-08-18","o":174.69,"h":177.88,"l":174.3,"c":176.45,"v":1511300},{"d":"2023-08-21","o":175.22,"h":175.88,"l":172.55,"c":175.02,"v":1998500},{"d":"2023-08-22","o":175.16,"h":176.38,"l":173.21,"c":175.73,"v":1658400},{"d":"2023-08-23","o":177.46,"h":178.49,"l":176.73,"c":177.84,"v":1655700},{"d":"2023-08-24","o":178.4,"h":179.53,"l":176.28,"c":177.15,"v":1055700},{"d":"2023-08-25","o":177.09,"h":178.55,"l":175.67,"c":177.53,"v":1174700},{"d":"2023-08-28","o":178.15,"h":179.05,"l":176.8,"c":178.17,"v":1381900},{"d":"2023-08-29","o":178.68,"h":181.65,"l":177.78,"c":181.5,"v":1572900},{"d":"2023-08-30","o":182.5,"h":184.19,"l":181.81,"c":182.28,"v":1858300},{"d":"2023-08-31","o":183.08,"h":183.52,"l":180.73,"c":181.32,"v":1567100},{"d":"2023-09-01","o":182.49,"h":182.49,"l":179.29,"c":180.79,"v":1654100},{"d":"2023-09-05","o":180.56,"h":182.44,"l":179.5,"c":180.42,"v":1715200},{"d":"2023-09-06","o":180.19,"h":180.19,"l":176.14,"c":178.01,"v":2313300},{"d":"2023-09-07","o":177.62,"h":183.53,"l":177.34,"c":182.55,"v":2404500},{"d":"2023-09-08","o":182.89,"h":183.3,"l":178.86,"c":180.89,"v":1645800},{"d":"2023-09-11","o":180.76,"h":181.04,"l":177.55,"c":180.28,"v":1393100},{"d":"2023-09-12","o":179.35,"h":179.62,"l":175.4,"c":179.19,"v":1341500},{"d":"2023-09-13","o":178.48,"h":178.93,"l":176.37,"c":176.95,"v":1639000},{"d":"2023-09-14","o":178.63,"h":182.22,"l":178.63,"c":181.08,"v":1444600},{"d":"2023-09-15","o":180.97,"h":182.43,"l":179.24,"c":180.14,"v":3514500},{"d":"2023-09-18","o":179.91,"h":181.64,"l":178.7,"c":179.53,"v":1499100},{"d":"2023-09-19","o":178.47,"h":179.99,"l":177.07,"c":177.36,"v":1612600},{"d":"2023-09-20","o":178.99,"h":179.71,"l":177.04,"c":177.41,"v":1885600},{"d":"2023-09-21","o":176.76,"h":176.76,"l":169.15,"c":169.32,"v":2499200},{"d":"2023-09-22","o":169.04,"h":169.77,"l":165.91,"c":166.21,"v":3732500},{"d":"2023-09-25","o":165.05,"h":165.91,"l":163.08,"c":165.72,"v":2681100},{"d":"2023-09-26","o":163.34,"h":164.89,"l":162.65,"c":162.91,"v":2702800},{"d":"2023-09-27","o":162.91,"h":163.45,"l":158.17,"c":159.69,"v":3178700},{"d":"2023-09-28","o":160.4,"h":163.3,"l":158.85,"c":162.32,"v":2694000},{"d":"2023-09-29","o":165.61,"h":165.99,"l":163.71,"c":164.45,"v":2529300},{"d":"2023-10-02","o":163.63,"h":164,"l":160.61,"c":161.71,"v":2061100},{"d":"2023-10-03","o":161,"h":161.97,"l":157.72,"c":158.1,"v":1783300},{"d":"2023-10-04","o":158.47,"h":159.45,"l":155.63,"c":157.68,"v":2217100},{"d":"2023-10-05","o":156.97,"h":159.29,"l":155.61,"c":158.71,"v":1486000},{"d":"2023-10-06","o":156.8,"h":160.46,"l":154.58,"c":159.57,"v":1878700},{"d":"2023-10-09","o":158.76,"h":162.72,"l":158.76,"c":162.02,"v":1952100},{"d":"2023-10-10","o":159.89,"h":160.75,"l":158.29,"c":158.56,"v":2793900},{"d":"2023-10-11","o":159.69,"h":165.8,"l":158.83,"c":165.62,"v":2782300},{"d":"2023-10-12","o":165.87,"h":166.52,"l":162.57,"c":164.24,"v":1765100},{"d":"2023-10-13","o":166.17,"h":168.55,"l":165.47,"c":166.96,"v":1969200},{"d":"2023-10-16","o":166.39,"h":170.32,"l":164.52,"c":169.18,"v":2062200},{"d":"2023-10-17","o":167.32,"h":169.92,"l":165.77,"c":166.91,"v":1732500},{"d":"2023-10-18","o":167.01,"h":167.55,"l":162.7,"c":162.78,"v":1728500},{"d":"2023-10-19","o":158.47,"h":162.54,"l":158.01,"c":159.43,"v":2672200},{"d":"2023-10-20","o":160.77,"h":162.22,"l":159.72,"c":160.09,"v":2560800},{"d":"2023-10-23","o":158.51,"h":161.25,"l":157.25,"c":159.29,"v":2187700},{"d":"2023-10-24","o":159.91,"h":163.7,"l":159.91,"c":163.23,"v":2404500},{"d":"2023-10-25","o":162.22,"h":163.3,"l":160.49,"c":161.93,"v":2448200},{"d":"2023-10-26","o":163,"h":177.22,"l":162.55,"c":175.06,"v":5013500},{"d":"2023-10-27","o":175.5,"h":176.03,"l":170.2,"c":171.99,"v":2829500},{"d":"2023-10-30","o":171.92,"h":173.97,"l":169.7,"c":172.64,"v":2568600},{"d":"2023-10-31","o":174.07,"h":178.66,"l":174,"c":178.19,"v":2930700},{"d":"2023-11-01","o":178.48,"h":179.27,"l":177,"c":178.38,"v":1781300},{"d":"2023-11-02","o":181.32,"h":186.54,"l":180.62,"c":184.15,"v":2908000},{"d":"2023-11-03","o":186.07,"h":193.2,"l":185.86,"c":190.57,"v":3417100},{"d":"2023-11-06","o":189.94,"h":190.76,"l":185.27,"c":186.7,"v":1943800},{"d":"2023-11-07","o":187.52,"h":187.63,"l":185.17,"c":185.45,"v":1544400},{"d":"2023-11-08","o":185.69,"h":185.69,"l":183.18,"c":184.42,"v":1447300},{"d":"2023-11-09","o":184.6,"h":185.27,"l":180.91,"c":181.84,"v":1949300},{"d":"2023-11-10","o":183.54,"h":184.54,"l":179.32,"c":183.79,"v":1738700},{"d":"2023-11-13","o":182.24,"h":185.28,"l":181.03,"c":183.62,"v":1425200},{"d":"2023-11-14","o":192.96,"h":195.98,"l":190.89,"c":194.2,"v":2910400},{"d":"2023-11-15","o":193.11,"h":198.75,"l":192.72,"c":195.88,"v":3803000},{"d":"2023-11-16","o":196.8,"h":199.85,"l":195.15,"c":199.11,"v":3260600},{"d":"2023-11-17","o":200.12,"h":200.51,"l":197.05,"c":197.74,"v":2593500},{"d":"2023-11-20","o":197.45,"h":199.8,"l":195.34,"c":199.64,"v":1945500},{"d":"2023-11-21","o":199.56,"h":199.57,"l":196.82,"c":197.54,"v":1989300},{"d":"2023-11-22","o":200.18,"h":200.58,"l":197.83,"c":198.79,"v":1393300},{"d":"2023-11-24","o":197.99,"h":199.33,"l":196.4,"c":199.32,"v":614100},{"d":"2023-11-27","o":200.48,"h":202.84,"l":199.02,"c":201.21,"v":2525200},{"d":"2023-11-28","o":200.78,"h":203.52,"l":200.53,"c":203.22,"v":2105200},{"d":"2023-11-29","o":205,"h":208.82,"l":203.99,"c":206.18,"v":2933400},{"d":"2023-11-30","o":205.54,"h":208.96,"l":204.28,"c":208.78,"v":2943300},{"d":"2023-12-01","o":208.4,"h":210.84,"l":206.13,"c":210.47,"v":2093300},{"d":"2023-12-04","o":209.21,"h":209.84,"l":207.69,"c":208.73,"v":2668500},{"d":"2023-12-05","o":208.92,"h":211.06,"l":207.41,"c":210.41,"v":1738000},{"d":"2023-12-06","o":211.79,"h":213.31,"l":210.62,"c":210.76,"v":2037700},{"d":"2023-12-07","o":211.6,"h":212.05,"l":210.25,"c":210.72,"v":1964500},{"d":"2023-12-08","o":209.8,"h":210.29,"l":204.05,"c":206.45,"v":2364300},{"d":"2023-12-11","o":205.9,"h":207.99,"l":204.11,"c":205.6,"v":2468600},{"d":"2023-12-12","o":205.85,"h":205.98,"l":203.58,"c":205.05,"v":1712900},{"d":"2023-12-13","o":204.98,"h":212.43,"l":203.66,"c":211.04,"v":2244500},{"d":"2023-12-14","o":215.46,"h":218.48,"l":211.24,"c":212.17,"v":2975000},{"d":"2023-12-15","o":210.13,"h":212.79,"l":208.33,"c":212.15,"v":3722400},{"d":"2023-12-18","o":212.04,"h":214.04,"l":209.91,"c":210.69,"v":1804900},{"d":"2023-12-19","o":211.45,"h":213.23,"l":210.65,"c":211,"v":1776900},{"d":"2023-12-20","o":211.51,"h":214.51,"l":209.27,"c":211.11,"v":2991200},{"d":"2023-12-21","o":212.99,"h":214.34,"l":211.54,"c":214.28,"v":1685500},{"d":"2023-12-22","o":214.96,"h":217.11,"l":213.66,"c":215.19,"v":1106400},{"d":"2023-12-26","o":215.28,"h":216.99,"l":214.44,"c":216.24,"v":1053100},{"d":"2023-12-27","o":214.01,"h":217.11,"l":214.01,"c":216.72,"v":1860500},{"d":"2023-12-28","o":216.71,"h":218.32,"l":215.58,"c":217.16,"v":1125400},{"d":"2023-12-29","o":215.98,"h":216.8,"l":215,"c":215.88,"v":1584400},{"d":"2024-01-02","o":214.41,"h":219.1,"l":214.41,"c":218.81,"v":1566300},{"d":"2024-01-03","o":217.49,"h":218.99,"l":214.61,"c":214.69,"v":1533500},{"d":"2024-01-04","o":213.64,"h":217.67,"l":212.68,"c":215.46,"v":2033000},{"d":"2024-01-05","o":213.7,"h":216.25,"l":213.04,"c":214.28,"v":1884000},{"d":"2024-01-08","o":213.42,"h":216.22,"l":212.52,"c":216.08,"v":1703200},{"d":"2024-01-09","o":214.35,"h":214.42,"l":210.27,"c":211.86,"v":1578800},{"d":"2024-01-10","o":211.61,"h":212.09,"l":208.37,"c":208.97,"v":2088900},{"d":"2024-01-11","o":208.29,"h":208.74,"l":206.09,"c":207.65,"v":2271600},{"d":"2024-01-12","o":209.67,"h":211.82,"l":208.46,"c":209.43,"v":1763400},{"d":"2024-01-16","o":208.97,"h":210.84,"l":207.55,"c":208.05,"v":2400000},{"d":"2024-01-17","o":205.4,"h":210.39,"l":202.72,"c":204.95,"v":2629300},{"d":"2024-01-18","o":205.25,"h":206.79,"l":202.54,"c":203.91,"v":2881000},{"d":"2024-01-19","o":204.66,"h":205.14,"l":202.78,"c":203.87,"v":1986400},{"d":"2024-01-22","o":204.1,"h":206.69,"l":201.95,"c":204.02,"v":2185500},{"d":"2024-01-23","o":204.76,"h":205.29,"l":201.38,"c":202.26,"v":2108900},{"d":"2024-01-24","o":203.1,"h":203.4,"l":195.96,"c":196.76,"v":3308500},{"d":"2024-01-25","o":199.39,"h":201.64,"l":198,"c":200.21,"v":2510500},{"d":"2024-01-26","o":199.2,"h":199.83,"l":197.08,"c":197.29,"v":1831100},{"d":"2024-01-29","o":197.08,"h":199.3,"l":195.76,"c":199.11,"v":2466000},{"d":"2024-01-30","o":198.5,"h":199,"l":195.36,"c":195.56,"v":2428100},{"d":"2024-01-31","o":196.9,"h":200.87,"l":194.75,"c":195.65,"v":2454100},{"d":"2024-02-01","o":195.34,"h":198.43,"l":193.37,"c":198.39,"v":2700800},{"d":"2024-02-02","o":195,"h":195.55,"l":189.33,"c":193.51,"v":2914000},{"d":"2024-02-05","o":191.05,"h":191.69,"l":187.82,"c":189.47,"v":2489100},{"d":"2024-02-06","o":189.47,"h":192.57,"l":189.15,"c":191.67,"v":1777000},{"d":"2024-02-07","o":192.29,"h":193.86,"l":190.55,"c":193.62,"v":2254800},{"d":"2024-02-08","o":192.63,"h":194.25,"l":191.63,"c":193.64,"v":2001100},{"d":"2024-02-09","o":193.4,"h":194.51,"l":191.64,"c":194.44,"v":1903900},{"d":"2024-02-12","o":194.99,"h":195.41,"l":191.44,"c":191.77,"v":1589700},{"d":"2024-02-13","o":188.17,"h":188.7,"l":184.05,"c":188.42,"v":3512500},{"d":"2024-02-14","o":188.85,"h":190.03,"l":186.84,"c":188.49,"v":1818100},{"d":"2024-02-15","o":189.97,"h":190.73,"l":187.74,"c":189.46,"v":2411900},{"d":"2024-02-16","o":186.78,"h":187.61,"l":185.02,"c":187.13,"v":2127500},{"d":"2024-02-20","o":187.09,"h":188.71,"l":185.77,"c":188.4,"v":2241000},{"d":"2024-02-21","o":189.22,"h":189.66,"l":186.63,"c":188.22,"v":1863200},{"d":"2024-02-22","o":189.01,"h":189.01,"l":185.61,"c":188.01,"v":2149700},{"d":"2024-02-23","o":188.12,"h":191.27,"l":187.45,"c":189.93,"v":1458600},{"d":"2024-02-26","o":189.2,"h":191.38,"l":186.72,"c":187.72,"v":3310700},{"d":"2024-02-27","o":189.19,"h":190.61,"l":181.16,"c":186.68,"v":4672100},{"d":"2024-02-28","o":186.5,"h":195.83,"l":186.5,"c":193.76,"v":4059100},{"d":"2024-02-29","o":195.2,"h":200.8,"l":195.14,"c":198.86,"v":4676900},{"d":"2024-03-01","o":198.9,"h":202.05,"l":196.15,"c":201.76,"v":3473500},{"d":"2024-03-04","o":201.43,"h":206.52,"l":198.99,"c":206.15,"v":2851800},{"d":"2024-03-05","o":205.94,"h":209.61,"l":204.64,"c":205.42,"v":2469900},{"d":"2024-03-06","o":206.46,"h":207.23,"l":204.99,"c":206.01,"v":1865400},{"d":"2024-03-07","o":207.63,"h":207.93,"l":203.8,"c":204.73,"v":2085800},{"d":"2024-03-08","o":206.6,"h":209.16,"l":205.89,"c":207.31,"v":2156000},{"d":"2024-03-11","o":205.93,"h":208.32,"l":204.86,"c":206.75,"v":2006300},{"d":"2024-03-12","o":205.71,"h":206.24,"l":201.58,"c":204.18,"v":1746100},{"d":"2024-03-13","o":204.3,"h":205.05,"l":201.29,"c":202.35,"v":1690400},{"d":"2024-03-14","o":201.02,"h":202.55,"l":196.21,"c":199.19,"v":2010400},{"d":"2024-03-15","o":195.58,"h":198.75,"l":195.13,"c":197.34,"v":3346800},{"d":"2024-03-18","o":196.6,"h":197.83,"l":195.51,"c":195.91,"v":1833500},{"d":"2024-03-19","o":196.17,"h":196.88,"l":194.7,"c":196.63,"v":1463500},{"d":"2024-03-20","o":195.42,"h":196.72,"l":193.81,"c":194.63,"v":2154800},{"d":"2024-03-21","o":195.86,"h":196.55,"l":193.66,"c":193.94,"v":2658000},{"d":"2024-03-22","o":194.74,"h":194.74,"l":191.55,"c":192.79,"v":2581900},{"d":"2024-03-25","o":193.69,"h":196.22,"l":193.53,"c":195.56,"v":2144800},{"d":"2024-03-26","o":195.26,"h":195.47,"l":193.9,"c":194.1,"v":1823400},{"d":"2024-03-27","o":195.65,"h":197.75,"l":194.02,"c":197.38,"v":2494200},{"d":"2024-03-28","o":198.37,"h":198.37,"l":196.01,"c":197.59,"v":2170500},{"d":"2024-04-01","o":196.55,"h":196.58,"l":192.19,"c":193.01,"v":2195800},{"d":"2024-04-02","o":191.83,"h":193.83,"l":191.34,"c":192.18,"v":2321300},{"d":"2024-04-03","o":191.37,"h":193.25,"l":190.18,"c":192.31,"v":2270400},{"d":"2024-04-04","o":194.09,"h":194.8,"l":190.09,"c":190.3,"v":2265400},{"d":"2024-04-05","o":189.25,"h":192.24,"l":188.78,"c":190.17,"v":2538800},{"d":"2024-04-08","o":190.1,"h":190.49,"l":186.64,"c":188.21,"v":2296800},{"d":"2024-04-09","o":189.37,"h":192.99,"l":188.84,"c":192.81,"v":1962900},{"d":"2024-04-10","o":187.19,"h":187.49,"l":180.54,"c":181.96,"v":4136500},{"d":"2024-04-11","o":182.01,"h":182.28,"l":178.33,"c":178.64,"v":3688600},{"d":"2024-04-12","o":178.78,"h":179.68,"l":177.13,"c":179.2,"v":3839000},{"d":"2024-04-15","o":179.2,"h":180.28,"l":176.02,"c":178.12,"v":2562800},{"d":"2024-04-16","o":177.95,"h":177.95,"l":171.76,"c":172.21,"v":3848700},{"d":"2024-04-17","o":172.96,"h":173.36,"l":171.08,"c":172.02,"v":2732800},{"d":"2024-04-18","o":173.73,"h":174.06,"l":170.67,"c":171,"v":2276200},{"d":"2024-04-19","o":171.8,"h":173.01,"l":170.69,"c":171.3,"v":2867400},{"d":"2024-04-22","o":171.63,"h":172.94,"l":171.01,"c":172.3,"v":2603800},{"d":"2024-04-23","o":172.49,"h":176.07,"l":171.43,"c":174.18,"v":2659000},{"d":"2024-04-24","o":172.67,"h":175.44,"l":172.36,"c":173.35,"v":3029300},{"d":"2024-04-25","o":171.75,"h":173.22,"l":171.28,"c":172.9,"v":1862300},{"d":"2024-04-26","o":172.72,"h":174.94,"l":171.33,"c":171.69,"v":1701400},{"d":"2024-04-29","o":173.26,"h":175.56,"l":173.2,"c":174.99,"v":2104800},{"d":"2024-04-30","o":175.53,"h":176.92,"l":170.46,"c":171.56,"v":3710600},{"d":"2024-05-01","o":173.28,"h":178.81,"l":171.5,"c":176.84,"v":3877100},{"d":"2024-05-02","o":178.01,"h":179.7,"l":175.37,"c":179.64,"v":3278100},{"d":"2024-05-03","o":183.5,"h":184.89,"l":181.17,"c":181.74,"v":3130300},{"d":"2024-05-06","o":182.28,"h":182.7,"l":177.52,"c":178.69,"v":2297900},{"d":"2024-05-07","o":179.98,"h":181.45,"l":179.23,"c":181.28,"v":2594800},{"d":"2024-05-08","o":179.95,"h":181.52,"l":178.51,"c":181.33,"v":2014400},{"d":"2024-05-09","o":182.64,"h":187.75,"l":181.96,"c":186.37,"v":2588000},{"d":"2024-05-10","o":186.47,"h":186.71,"l":182.5,"c":184.49,"v":3158100},{"d":"2024-05-13","o":185.36,"h":186.23,"l":183.05,"c":185,"v":1842700},{"d":"2024-05-14","o":186.36,"h":187.61,"l":185.4,"c":186.96,"v":2008300},{"d":"2024-05-15","o":191.15,"h":194.26,"l":191.15,"c":192.02,"v":2815200},{"d":"2024-05-16","o":191.65,"h":196.21,"l":191.51,"c":194.94,"v":2616900},{"d":"2024-05-17","o":195.56,"h":195.56,"l":193.19,"c":194.51,"v":2157300},{"d":"2024-05-20","o":194,"h":195.09,"l":191.66,"c":191.76,"v":1733500},{"d":"2024-05-21","o":191.5,"h":194.33,"l":190.28,"c":194.13,"v":1527300},{"d":"2024-05-22","o":193.59,"h":194.24,"l":190.22,"c":191.34,"v":1681100},{"d":"2024-05-23","o":189.78,"h":191.57,"l":186.51,"c":186.6,"v":1768800},{"d":"2024-05-24","o":187.15,"h":188.51,"l":185.54,"c":185.93,"v":1257900},{"d":"2024-05-28","o":186.56,"h":187.71,"l":184.87,"c":185.03,"v":1828300},{"d":"2024-05-29","o":183.35,"h":186.48,"l":183.04,"c":185.32,"v":1977700},{"d":"2024-05-30","o":186.4,"h":191.02,"l":185.34,"c":190.78,"v":2850400},{"d":"2024-05-31","o":191.88,"h":197.19,"l":191.17,"c":195.74,"v":7331900},{"d":"2024-06-03","o":196,"h":197.83,"l":194.99,"c":196.97,"v":2333200},{"d":"2024-06-04","o":198,"h":201.58,"l":197,"c":200.41,"v":3236300},{"d":"2024-06-05","o":200.26,"h":200.89,"l":197.7,"c":198.19,"v":1737100},{"d":"2024-06-06","o":198,"h":200.03,"l":196.76,"c":199.49,"v":1865800},{"d":"2024-06-07","o":195.87,"h":196.48,"l":191.75,"c":194.26,"v":2143300},{"d":"2024-06-10","o":193.86,"h":196.07,"l":192.7,"c":194.72,"v":2874700},{"d":"2024-06-11","o":194.72,"h":196.34,"l":193.14,"c":193.27,"v":2781800},{"d":"2024-06-12","o":197.95,"h":198.84,"l":193.65,"c":193.82,"v":3331500},{"d":"2024-06-13","o":194.02,"h":197.5,"l":193.99,"c":196.78,"v":1531300},{"d":"2024-06-14","o":194.93,"h":197.75,"l":194.93,"c":197.03,"v":1933200},{"d":"2024-06-17","o":194.86,"h":194.98,"l":192.19,"c":192.28,"v":1779700},{"d":"2024-06-18","o":192.58,"h":195.98,"l":192.56,"c":192.78,"v":2407800},{"d":"2024-06-20","o":191.84,"h":194.65,"l":191.52,"c":194.17,"v":2236300},{"d":"2024-06-21","o":194.1,"h":196.37,"l":192.91,"c":194.85,"v":2828400},{"d":"2024-06-24","o":194.7,"h":198.71,"l":193.72,"c":196.39,"v":1792200},{"d":"2024-06-25","o":196.35,"h":197.43,"l":192.19,"c":192.68,"v":1345100},{"d":"2024-06-26","o":191.35,"h":193.26,"l":190.38,"c":192.67,"v":1828500},{"d":"2024-06-27","o":193.25,"h":195.41,"l":192.17,"c":195.32,"v":1599300},{"d":"2024-06-28","o":196.18,"h":197.88,"l":193.79,"c":194.38,"v":2393900},{"d":"2024-07-01","o":194.4,"h":195.91,"l":191.62,"c":194.02,"v":1691700},{"d":"2024-07-02","o":194.35,"h":195.24,"l":191.55,"c":192.27,"v":1913600},{"d":"2024-07-03","o":193.07,"h":195.08,"l":192.47,"c":194.79,"v":1182600},{"d":"2024-07-05","o":194.98,"h":196.36,"l":193.47,"c":195.64,"v":1018500},{"d":"2024-07-08","o":195.13,"h":197.39,"l":194.51,"c":196.17,"v":1508800},{"d":"2024-07-09","o":195.55,"h":196.23,"l":192.74,"c":195.96,"v":1577100},{"d":"2024-07-10","o":197.39,"h":197.49,"l":193.8,"c":196.77,"v":1576900},{"d":"2024-07-11","o":201.09,"h":207.39,"l":200,"c":207.2,"v":2256000},{"d":"2024-07-12","o":209.06,"h":212.19,"l":207.5,"c":210.61,"v":2238600},{"d":"2024-07-15","o":210,"h":211.21,"l":206.93,"c":208.84,"v":1585400},{"d":"2024-07-16","o":210.44,"h":211.21,"l":207.1,"c":210.15,"v":1329400},{"d":"2024-07-17","o":210.3,"h":213.18,"l":209.61,"c":213.12,"v":1759700},{"d":"2024-07-18","o":210.81,"h":214.46,"l":209.68,"c":210.65,"v":1736300},{"d":"2024-07-19","o":211.87,"h":211.87,"l":209.32,"c":210.14,"v":1404100},{"d":"2024-07-22","o":209.97,"h":212.43,"l":208.23,"c":209.37,"v":1476200},{"d":"2024-07-23","o":209.56,"h":212.19,"l":208.97,"c":209.52,"v":1123600},{"d":"2024-07-24","o":210.25,"h":212.81,"l":208.57,"c":209.39,"v":1922800},{"d":"2024-07-25","o":210.54,"h":215.86,"l":209.12,"c":209.92,"v":1926600},{"d":"2024-07-26","o":210.81,"h":214.12,"l":210.06,"c":213.72,"v":1548200},{"d":"2024-07-29","o":213.72,"h":215.59,"l":211,"c":214.93,"v":1607800},{"d":"2024-07-30","o":220,"h":223.46,"l":217.61,"c":223.05,"v":2447700},{"d":"2024-07-31","o":221.5,"h":222.33,"l":218,"c":220.4,"v":2924200},{"d":"2024-08-01","o":222.8,"h":229.22,"l":222.01,"c":227.93,"v":3047000},{"d":"2024-08-02","o":230,"h":236,"l":228.79,"c":234.64,"v":4750500},{"d":"2024-08-05","o":231.88,"h":236.13,"l":226.01,"c":226.19,"v":4329600},{"d":"2024-08-06","o":225.02,"h":230.65,"l":224.31,"c":228.16,"v":2823200},{"d":"2024-08-07","o":226.35,"h":229.77,"l":225.05,"c":225.97,"v":3315700},{"d":"2024-08-08","o":223.86,"h":225.55,"l":221.5,"c":223.61,"v":2942100},{"d":"2024-08-09","o":224.84,"h":225.4,"l":222.34,"c":222.59,"v":2071500},{"d":"2024-08-12","o":221.58,"h":225.66,"l":219.79,"c":225.54,"v":1455700},{"d":"2024-08-13","o":225.86,"h":226.16,"l":222.03,"c":222.66,"v":5449800},{"d":"2024-08-14","o":223.22,"h":225.22,"l":222.8,"c":223.18,"v":2313700},{"d":"2024-08-15","o":221.27,"h":221.45,"l":217.5,"c":218.06,"v":1858400},{"d":"2024-08-16","o":217.9,"h":220.44,"l":217,"c":219.85,"v":1986200},{"d":"2024-08-19","o":219.42,"h":220.9,"l":219.04,"c":219.66,"v":1261900},{"d":"2024-08-20","o":219.66,"h":220.98,"l":218.3,"c":220.38,"v":1631000},{"d":"2024-08-21","o":218.37,"h":220,"l":217.02,"c":219.49,"v":2262500},{"d":"2024-08-22","o":219.01,"h":220.62,"l":218.45,"c":220.1,"v":1926500},{"d":"2024-08-23","o":220.97,"h":227.68,"l":220.56,"c":227,"v":1804000},{"d":"2024-08-26","o":227.73,"h":228.39,"l":225.02,"c":225.31,"v":1142400},{"d":"2024-08-27","o":222.19,"h":226.29,"l":222.19,"c":226.16,"v":921500},{"d":"2024-08-28","o":226.45,"h":227.65,"l":224.18,"c":225.25,"v":1105500},{"d":"2024-08-29","o":224.24,"h":226.25,"l":221.25,"c":223.52,"v":2003200},{"d":"2024-08-30","o":223.88,"h":225.68,"l":221.43,"c":224.06,"v":1796800},{"d":"2024-09-03","o":222.85,"h":231.69,"l":222.81,"c":230.37,"v":2660100},{"d":"2024-09-04","o":231.43,"h":236.13,"l":230.26,"c":232.52,"v":2261800},{"d":"2024-09-05","o":234.39,"h":235.43,"l":232.13,"c":233.64,"v":1990800},{"d":"2024-09-06","o":234,"h":236.44,"l":232.53,"c":236.16,"v":2750000},{"d":"2024-09-09","o":235.4,"h":239.22,"l":235.04,"c":238.53,"v":1984000},{"d":"2024-09-10","o":239.35,"h":243.56,"l":239.15,"c":242.83,"v":2016800},{"d":"2024-09-11","o":240.21,"h":241.16,"l":236.8,"c":238.97,"v":2216500},{"d":"2024-09-12","o":239,"h":239.5,"l":233.94,"c":237.14,"v":2003800},{"d":"2024-09-13","o":237.77,"h":238.78,"l":235.36,"c":238.5,"v":1983400},{"d":"2024-09-16","o":238.92,"h":241.97,"l":238.92,"c":240.32,"v":2255500},{"d":"2024-09-17","o":240.18,"h":241.46,"l":239.16,"c":239.45,"v":1526000},{"d":"2024-09-18","o":238.86,"h":240.28,"l":235.36,"c":235.95,"v":1828100},{"d":"2024-09-19","o":234,"h":234.56,"l":227.7,"c":232.31,"v":3434300},{"d":"2024-09-20","o":231.66,"h":235.34,"l":230.74,"c":235.06,"v":3683000},{"d":"2024-09-23","o":236.03,"h":236.89,"l":233.19,"c":236.27,"v":1762000},{"d":"2024-09-24","o":234.24,"h":237.02,"l":233.74,"c":236.47,"v":1616100},{"d":"2024-09-25","o":236.58,"h":238.34,"l":235.16,"c":235.63,"v":1447200},{"d":"2024-09-26","o":233.12,"h":234.02,"l":230.26,"c":231.77,"v":2312500},{"d":"2024-09-27","o":233.11,"h":233.5,"l":229.92,"c":230.32,"v":3051000},{"d":"2024-09-30","o":230.13,"h":232.78,"l":228.75,"c":232.56,"v":2256400},{"d":"2024-10-01","o":233.49,"h":234.47,"l":231.1,"c":232.07,"v":2279900},{"d":"2024-10-02","o":230.99,"h":233.05,"l":229.52,"c":231.88,"v":2229500},{"d":"2024-10-03","o":231.6,"h":231.71,"l":227.71,"c":229.28,"v":1590900},{"d":"2024-10-04","o":225.87,"h":226,"l":221.51,"c":223.66,"v":1942500},{"d":"2024-10-07","o":222.28,"h":223.54,"l":221.38,"c":223.37,"v":1658000},{"d":"2024-10-08","o":223.53,"h":225.62,"l":223.19,"c":224.28,"v":1630900},{"d":"2024-10-09","o":222,"h":222.69,"l":219.41,"c":220.78,"v":1574000},{"d":"2024-10-10","o":219.58,"h":221.52,"l":216.51,"c":217.9,"v":1924300},{"d":"2024-10-11","o":219.06,"h":219.68,"l":217.59,"c":219.27,"v":1613900},{"d":"2024-10-14","o":217.71,"h":221.99,"l":217.01,"c":221.7,"v":1501800},{"d":"2024-10-15","o":224,"h":229.73,"l":223.37,"c":229.43,"v":2310100},{"d":"2024-10-16","o":228.26,"h":231.05,"l":226.81,"c":227.52,"v":1518100},{"d":"2024-10-17","o":226.2,"h":227.52,"l":223.29,"c":224.16,"v":2021700},{"d":"2024-10-18","o":225.87,"h":227.06,"l":224.19,"c":226.3,"v":1441900},{"d":"2024-10-21","o":225.09,"h":228,"l":220.28,"c":221.47,"v":1295700},{"d":"2024-10-22","o":219.6,"h":222.48,"l":219.25,"c":221.46,"v":1971500},{"d":"2024-10-23","o":221.5,"h":226.76,"l":221.5,"c":226.27,"v":2712800},{"d":"2024-10-24","o":226,"h":228.8,"l":225.8,"c":225.93,"v":1618300},{"d":"2024-10-25","o":225.66,"h":227.91,"l":221.89,"c":222.8,"v":2054200},{"d":"2024-10-28","o":225.33,"h":225.64,"l":221.84,"c":222.22,"v":1935000},{"d":"2024-10-29","o":215.16,"h":220,"l":211.55,"c":212.91,"v":3591100},{"d":"2024-10-30","o":213.59,"h":217.1,"l":212.43,"c":213.48,"v":2437800},{"d":"2024-10-31","o":211.28,"h":216.29,"l":209.7,"c":213.54,"v":1961500},{"d":"2024-11-01","o":217.76,"h":218.92,"l":210.92,"c":211.26,"v":1989000},{"d":"2024-11-04","o":213.05,"h":214.44,"l":209.66,"c":212.11,"v":2333800},{"d":"2024-11-05","o":210.93,"h":213.94,"l":209.5,"c":213.85,"v":1302400},{"d":"2024-11-06","o":200.8,"h":203.15,"l":194.42,"c":197.47,"v":8133500},{"d":"2024-11-07","o":199.46,"h":200.92,"l":196.04,"c":197.87,"v":4924500},{"d":"2024-11-08","o":199.2,"h":203.22,"l":198.17,"c":201.8,"v":3981600},{"d":"2024-11-11","o":199.71,"h":202.16,"l":195.85,"c":196.08,"v":2699000},{"d":"2024-11-12","o":195.11,"h":195.99,"l":191.74,"c":193.72,"v":2953300},{"d":"2024-11-13","o":196.2,"h":197.79,"l":195.02,"c":195.16,"v":2354800},{"d":"2024-11-14","o":194.91,"h":196.81,"l":193.5,"c":194.77,"v":2282800},{"d":"2024-11-15","o":195,"h":196.73,"l":193.75,"c":196.45,"v":2587300},{"d":"2024-11-18","o":194.65,"h":199.11,"l":194.13,"c":198.84,"v":2374200},{"d":"2024-11-19","o":199.25,"h":201.77,"l":198.23,"c":201.15,"v":2514400},{"d":"2024-11-20","o":200,"h":201.55,"l":198.92,"c":200.88,"v":2243400},{"d":"2024-11-21","o":200.32,"h":203.51,"l":198.71,"c":202.81,"v":1961700},{"d":"2024-11-22","o":203.1,"h":205.19,"l":202.8,"c":204.31,"v":2016000},{"d":"2024-11-25","o":205.47,"h":208.04,"l":204.7,"c":207.55,"v":3605900},{"d":"2024-11-26","o":206.57,"h":208.83,"l":205.37,"c":208,"v":1791400},{"d":"2024-11-27","o":208,"h":209.67,"l":207.83,"c":209.3,"v":1669400},{"d":"2024-11-29","o":209.3,"h":209.77,"l":207.53,"c":209,"v":1610200},{"d":"2024-12-02","o":207.54,"h":208.51,"l":205.71,"c":207.33,"v":2374800},{"d":"2024-12-03","o":208.43,"h":209.37,"l":206.53,"c":207.79,"v":2551200},{"d":"2024-12-04","o":206.53,"h":207.94,"l":204.68,"c":207.5,"v":2529200},{"d":"2024-12-05","o":205.3,"h":209.31,"l":205.3,"c":209.16,"v":2291100},{"d":"2024-12-06","o":209.58,"h":210.66,"l":205.02,"c":207.1,"v":2677900},{"d":"2024-12-09","o":206.69,"h":210.05,"l":206.1,"c":209.04,"v":2854200},{"d":"2024-12-10","o":207.34,"h":208.04,"l":198.8,"c":199.53,"v":2653300},{"d":"2024-12-11","o":199.52,"h":200.59,"l":198.08,"c":199.59,"v":2356800},{"d":"2024-12-12","o":199.56,"h":200.59,"l":197.38,"c":197.85,"v":1922600},{"d":"2024-12-13","o":197.18,"h":198.58,"l":196.12,"c":197.16,"v":1995500},{"d":"2024-12-16","o":196.51,"h":198.74,"l":193.57,"c":193.73,"v":2218800},{"d":"2024-12-17","o":191.2,"h":196.75,"l":190.41,"c":193.26,"v":2637400},{"d":"2024-12-18","o":191.77,"h":192.9,"l":184.54,"c":184.85,"v":4186100},{"d":"2024-12-19","o":183.44,"h":184.5,"l":179.04,"c":179.4,"v":4709800},{"d":"2024-12-20","o":182.08,"h":186.51,"l":181.83,"c":183.73,"v":5750200},{"d":"2024-12-23","o":182.64,"h":184.61,"l":181.04,"c":184.38,"v":2594100},{"d":"2024-12-24","o":182.62,"h":184.75,"l":182.54,"c":184.71,"v":788400},{"d":"2024-12-26","o":184.4,"h":184.4,"l":182.59,"c":183.98,"v":1464600},{"d":"2024-12-27","o":182,"h":184.33,"l":181.51,"c":181.87,"v":1640900},{"d":"2024-12-30","o":181.87,"h":182.23,"l":179.85,"c":181.92,"v":1887000},{"d":"2024-12-31","o":182.95,"h":184.05,"l":181.19,"c":183.41,"v":2115500},{"d":"2025-01-02","o":184.09,"h":184.69,"l":180.57,"c":181.03,"v":3142800},{"d":"2025-01-03","o":181.25,"h":183.73,"l":180.11,"c":182.56,"v":1817300},{"d":"2025-01-06","o":181.57,"h":183.48,"l":179.87,"c":180.26,"v":2262400},{"d":"2025-01-07","o":180.13,"h":180.96,"l":176.9,"c":177.17,"v":2096000},{"d":"2025-01-08","o":176.55,"h":179.32,"l":174.78,"c":179.19,"v":2048300},{"d":"2025-01-10","o":173.56,"h":176.52,"l":172.51,"c":173.46,"v":3539200},{"d":"2025-01-13","o":174.66,"h":177.2,"l":173.78,"c":176.94,"v":2409800},{"d":"2025-01-14","o":176.88,"h":180.3,"l":176.26,"c":178.8,"v":2124300},{"d":"2025-01-15","o":184.05,"h":185.3,"l":180.07,"c":180.32,"v":2230700},{"d":"2025-01-16","o":181,"h":190.53,"l":180.41,"c":190.07,"v":3544800},{"d":"2025-01-17","o":190.76,"h":191.75,"l":189.43,"c":190.39,"v":2882500},{"d":"2025-01-21","o":191.31,"h":193.77,"l":189.33,"c":189.93,"v":2460800},{"d":"2025-01-22","o":188.46,"h":188.97,"l":183.65,"c":185.29,"v":2753700},{"d":"2025-01-23","o":185.79,"h":186.62,"l":183.36,"c":186.39,"v":1684000},{"d":"2025-01-24","o":186,"h":186.95,"l":184.89,"c":185.08,"v":1218200},{"d":"2025-01-27","o":190,"h":192.85,"l":187.97,"c":192.04,"v":2862400},{"d":"2025-01-28","o":190.22,"h":191.31,"l":186.17,"c":186.93,"v":1997200},{"d":"2025-01-29","o":186.84,"h":187.79,"l":183.12,"c":183.63,"v":1735100},{"d":"2025-01-30","o":186.23,"h":187.31,"l":184.05,"c":185.82,"v":1457000},{"d":"2025-01-31","o":185.28,"h":187.63,"l":184.34,"c":184.95,"v":1570200},{"d":"2025-02-03","o":184.82,"h":186.5,"l":182.15,"c":185.37,"v":1832100},{"d":"2025-02-04","o":183.77,"h":184.83,"l":182.14,"c":184.13,"v":1450200},{"d":"2025-02-05","o":186.81,"h":188.22,"l":184.82,"c":187.46,"v":1869700},{"d":"2025-02-06","o":188.31,"h":189.87,"l":186.72,"c":189.75,"v":1407000},{"d":"2025-02-07","o":189.78,"h":189.78,"l":186.69,"c":188.84,"v":1588200},{"d":"2025-02-10","o":189.57,"h":190.09,"l":187.23,"c":189.88,"v":1957900},{"d":"2025-02-11","o":189.18,"h":193.5,"l":189,"c":193.42,"v":1825700},{"d":"2025-02-12","o":189.4,"h":190.51,"l":187.07,"c":189.52,"v":1766400},{"d":"2025-02-13","o":189.91,"h":190.75,"l":189.14,"c":189.99,"v":1855000},{"d":"2025-02-14","o":190.65,"h":193.55,"l":189.11,"c":189.38,"v":1776000},{"d":"2025-02-18","o":188.56,"h":190.65,"l":188.18,"c":189.55,"v":2301200},{"d":"2025-02-19","o":189.4,"h":190.84,"l":188.35,"c":188.56,"v":2470000},{"d":"2025-02-20","o":188.52,"h":192.97,"l":187.02,"c":192.38,"v":2848500},{"d":"2025-02-21","o":192.31,"h":193,"l":190.53,"c":191.55,"v":3304300},{"d":"2025-02-24","o":190.7,"h":193.63,"l":189.45,"c":192,"v":2393200},{"d":"2025-02-25","o":197.51,"h":206.27,"l":195.02,"c":203.75,"v":5179700},{"d":"2025-02-26","o":204.59,"h":205.4,"l":199.59,"c":200.73,"v":2512100},{"d":"2025-02-27","o":200.05,"h":204.17,"l":199.33,"c":203.97,"v":2553100},{"d":"2025-02-28","o":205,"h":206.34,"l":202.61,"c":205.62,"v":3466800},{"d":"2025-03-03","o":205,"h":210.29,"l":204.99,"c":209.61,"v":2229700},{"d":"2025-03-04","o":211.75,"h":215.15,"l":206.94,"c":207.12,"v":4031300},{"d":"2025-03-05","o":204.4,"h":209.57,"l":202.71,"c":208.69,"v":1969800},{"d":"2025-03-06","o":208.37,"h":209.02,"l":204.28,"c":206.93,"v":2416200},{"d":"2025-03-07","o":208,"h":212.99,"l":206.89,"c":212.29,"v":3599400},{"d":"2025-03-10","o":213.49,"h":217.32,"l":212.31,"c":213.07,"v":4156600},{"d":"2025-03-11","o":213.11,"h":214.6,"l":209.22,"c":209.78,"v":2698100},{"d":"2025-03-12","o":208.01,"h":208.83,"l":205.19,"c":206.69,"v":2519800},{"d":"2025-03-13","o":206.94,"h":209,"l":205.01,"c":207.77,"v":2691100},{"d":"2025-03-14","o":207.77,"h":211.23,"l":205.98,"c":210.93,"v":3789000},{"d":"2025-03-17","o":212.2,"h":216.33,"l":211.35,"c":212.69,"v":3097600},{"d":"2025-03-18","o":212.69,"h":216.29,"l":211.37,"c":214.87,"v":3996500},{"d":"2025-03-19","o":214.26,"h":215.62,"l":211.64,"c":213.76,"v":2244200},{"d":"2025-03-20","o":214.9,"h":215.13,"l":212.66,"c":214.27,"v":1839300},{"d":"2025-03-21","o":213.86,"h":219.61,"l":212.64,"c":216.23,"v":6326100},{"d":"2025-03-24","o":213.91,"h":217.01,"l":212.41,"c":212.8,"v":2879900},{"d":"2025-03-25","o":212.02,"h":212.58,"l":208.2,"c":209.5,"v":2646600},{"d":"2025-03-26","o":209.5,"h":211.55,"l":207.65,"c":210.02,"v":1607400},{"d":"2025-03-27","o":211.07,"h":215.05,"l":209.66,"c":214.04,"v":2458400},{"d":"2025-03-28","o":215.64,"h":215.82,"l":213.36,"c":215.56,"v":1907500},{"d":"2025-03-31","o":216.55,"h":219.37,"l":215.72,"c":217.6,"v":3281300},{"d":"2025-04-01","o":220.08,"h":220.7,"l":217.6,"c":219.44,"v":2124800},{"d":"2025-04-02","o":219.88,"h":220.48,"l":216.29,"c":217.9,"v":2794100},{"d":"2025-04-03","o":225,"h":231.03,"l":220,"c":228.19,"v":5852900},{"d":"2025-04-04","o":233.15,"h":233.8,"l":220.03,"c":220.17,"v":9877200},{"d":"2025-04-07","o":217.35,"h":221.91,"l":211.64,"c":213.39,"v":5082200},{"d":"2025-04-08","o":215.09,"h":216.69,"l":202.01,"c":204.66,"v":5455000},{"d":"2025-04-09","o":202.11,"h":211.94,"l":197.5,"c":207.48,"v":5646900},{"d":"2025-04-10","o":207.75,"h":213.17,"l":203.5,"c":208.32,"v":3565200},{"d":"2025-04-11","o":206.52,"h":213.75,"l":205.15,"c":213.22,"v":2555400},{"d":"2025-04-14","o":213,"h":218.83,"l":211.16,"c":217.79,"v":2080600},{"d":"2025-04-15","o":219.28,"h":220.82,"l":216.02,"c":218.01,"v":3854900},{"d":"2025-04-16","o":220.3,"h":220.54,"l":216.51,"c":218,"v":3376800},{"d":"2025-04-17","o":218.94,"h":224.36,"l":218.26,"c":222.66,"v":2599000},{"d":"2025-04-21","o":221.33,"h":223.55,"l":215.13,"c":217.99,"v":2781000},{"d":"2025-04-22","o":219.78,"h":222.22,"l":217.83,"c":220.97,"v":2747400},{"d":"2025-04-23","o":219.77,"h":219.92,"l":209.37,"c":212.6,"v":7046000},{"d":"2025-04-24","o":214.33,"h":215.28,"l":210.76,"c":210.91,"v":2885500},{"d":"2025-04-25","o":211.48,"h":211.79,"l":208.45,"c":210.82,"v":2464500},{"d":"2025-04-28","o":210.45,"h":213.6,"l":209.36,"c":211.3,"v":3390200},{"d":"2025-04-29","o":211.64,"h":221.77,"l":210.36,"c":221.33,"v":3174900},{"d":"2025-04-30","o":221.36,"h":226.09,"l":220.59,"c":225.41,"v":3491100},{"d":"2025-05-01","o":224.87,"h":225.84,"l":223.07,"c":224.03,"v":2253000},{"d":"2025-05-02","o":225.53,"h":225.98,"l":221.19,"c":223.6,"v":2732600},{"d":"2025-05-05","o":225.1,"h":226.02,"l":222.45,"c":223.87,"v":1832900},{"d":"2025-05-06","o":224.31,"h":225.62,"l":222.36,"c":223.81,"v":1637100},{"d":"2025-05-07","o":222.58,"h":224.96,"l":219.27,"c":219.49,"v":3571500},{"d":"2025-05-08","o":218.94,"h":219.9,"l":217.55,"c":217.88,"v":3007500},{"d":"2025-05-09","o":217.07,"h":220.59,"l":216.58,"c":219.97,"v":2499800},{"d":"2025-05-12","o":217.44,"h":217.44,"l":206.92,"c":207.92,"v":4450800},{"d":"2025-05-13","o":208.5,"h":208.5,"l":201.72,"c":203.96,"v":4525300},{"d":"2025-05-14","o":202.9,"h":205.19,"l":201.01,"c":204.5,"v":4060300},{"d":"2025-05-15","o":206.24,"h":211.77,"l":205,"c":211.68,"v":3115600},{"d":"2025-05-16","o":212.96,"h":213.46,"l":211.4,"c":213.38,"v":2812700},{"d":"2025-05-19","o":213.64,"h":215.5,"l":211.95,"c":215.13,"v":1733400},{"d":"2025-05-20","o":213.51,"h":215.86,"l":213.42,"c":215.4,"v":1755900},{"d":"2025-05-21","o":215.64,"h":216.56,"l":213.46,"c":213.73,"v":2231500},{"d":"2025-05-22","o":214.43,"h":215.66,"l":209.07,"c":210.27,"v":1969800},{"d":"2025-05-23","o":213.12,"h":213.53,"l":210.56,"c":211.86,"v":1573200},{"d":"2025-05-27","o":211.02,"h":214.99,"l":211.02,"c":213.7,"v":1867000},{"d":"2025-05-28","o":213,"h":213.1,"l":210.73,"c":212.46,"v":1787600},{"d":"2025-05-29","o":211.66,"h":214.1,"l":210.65,"c":213.71,"v":1790600},{"d":"2025-05-30","o":213.12,"h":215.37,"l":212.32,"c":214.65,"v":5861500},{"d":"2025-06-02","o":213.38,"h":214.44,"l":210.9,"c":214.11,"v":2142600},{"d":"2025-06-03","o":213.15,"h":214.38,"l":211.73,"c":213.39,"v":2035500},{"d":"2025-06-04","o":213.25,"h":216.47,"l":212.19,"c":214.36,"v":1579000},{"d":"2025-06-05","o":215.13,"h":217.19,"l":214.07,"c":216.22,"v":2526800},{"d":"2025-06-06","o":215.32,"h":216.13,"l":212.09,"c":212.54,"v":2516300},{"d":"2025-06-09","o":212.11,"h":213.93,"l":210.38,"c":212.83,"v":1777800},{"d":"2025-06-10","o":213.94,"h":215.4,"l":212.73,"c":214.61,"v":1625000},{"d":"2025-06-11","o":214.61,"h":215.71,"l":212.94,"c":214.36,"v":1577900},{"d":"2025-06-12","o":215.78,"h":217.77,"l":214.55,"c":217.7,"v":1738000},{"d":"2025-06-13","o":215.5,"h":217.36,"l":214.07,"c":214.8,"v":2455600},{"d":"2025-06-16","o":213,"h":217.32,"l":213,"c":214.98,"v":2424500},{"d":"2025-06-17","o":215.12,"h":215.76,"l":212.78,"c":215.14,"v":1659500},{"d":"2025-06-18","o":215.61,"h":216.66,"l":213.59,"c":215.48,"v":1665700},{"d":"2025-06-20","o":215.14,"h":218.85,"l":214.3,"c":217.48,"v":4018600},{"d":"2025-06-23","o":218.65,"h":222.61,"l":217.55,"c":221.63,"v":2618000},{"d":"2025-06-24","o":220.87,"h":225.03,"l":219,"c":223.91,"v":2219000},{"d":"2025-06-25","o":221.74,"h":222.83,"l":219.51,"c":220.22,"v":1727300},{"d":"2025-06-26","o":220.79,"h":221.58,"l":215.82,"c":217.52,"v":2040100},{"d":"2025-06-27","o":216.3,"h":219.88,"l":215.87,"c":217.78,"v":2086300},{"d":"2025-06-30","o":217.39,"h":221.13,"l":215.26,"c":221.02,"v":2071800},{"d":"2025-07-01","o":220.9,"h":225.26,"l":220.62,"c":224.47,"v":2567600},{"d":"2025-07-02","o":222.82,"h":224.96,"l":222.54,"c":222.83,"v":1937900},{"d":"2025-07-03","o":222.48,"h":223.16,"l":217.9,"c":221.75,"v":1369100},{"d":"2025-07-07","o":222.3,"h":222.98,"l":218.05,"c":220.02,"v":1894900},{"d":"2025-07-08","o":218.02,"h":221.16,"l":217.63,"c":220.7,"v":2022600},{"d":"2025-07-09","o":219.71,"h":222,"l":217.37,"c":221.83,"v":1712900},{"d":"2025-07-10","o":220.49,"h":223.68,"l":220.2,"c":221.01,"v":1459200},{"d":"2025-07-11","o":220.08,"h":221.41,"l":217.51,"c":219.24,"v":1358500},{"d":"2025-07-14","o":218.95,"h":222.3,"l":218.87,"c":221.78,"v":1475900},{"d":"2025-07-15","o":221.25,"h":221.3,"l":217.98,"c":218.92,"v":1754200},{"d":"2025-07-16","o":219.66,"h":223.44,"l":219.1,"c":223.36,"v":2426500},{"d":"2025-07-17","o":222.81,"h":224.28,"l":221.83,"c":223.04,"v":1522400},{"d":"2025-07-18","o":223.42,"h":225.77,"l":223.17,"c":224.77,"v":1253800},{"d":"2025-07-21","o":226,"h":227.75,"l":225.36,"c":226.5,"v":1458800},{"d":"2025-07-22","o":229.59,"h":232.55,"l":227.96,"c":232.35,"v":2274400},{"d":"2025-07-23","o":230.94,"h":232.47,"l":229.59,"c":230.18,"v":1839700},{"d":"2025-07-24","o":230.72,"h":234.33,"l":228.48,"c":231.24,"v":2034700},{"d":"2025-07-25","o":230.62,"h":231.55,"l":228.25,"c":229.87,"v":1031300},{"d":"2025-07-28","o":227.72,"h":229.07,"l":223.35,"c":224.21,"v":2176300},{"d":"2025-07-29","o":219,"h":219,"l":211.8,"c":214.71,"v":3704000},{"d":"2025-07-30","o":211.56,"h":215.08,"l":207.66,"c":208.74,"v":3693300},{"d":"2025-07-31","o":207.22,"h":209.6,"l":205.71,"c":208.39,"v":2774000},{"d":"2025-08-01","o":211.41,"h":217.39,"l":211.13,"c":212.1,"v":3232200},{"d":"2025-08-04","o":211.36,"h":214.34,"l":211,"c":212.98,"v":2804500},{"d":"2025-08-05","o":212.26,"h":212.79,"l":207.78,"c":210.05,"v":1854800},{"d":"2025-08-06","o":210.5,"h":211.58,"l":208.5,"c":208.9,"v":1634100},{"d":"2025-08-07","o":208.92,"h":211.07,"l":208,"c":210.01,"v":2025800},{"d":"2025-08-08","o":210.33,"h":210.89,"l":205.81,"c":206.51,"v":1727500},{"d":"2025-08-11","o":205.93,"h":207.88,"l":204.85,"c":206.08,"v":2339200},{"d":"2025-08-12","o":206.15,"h":206.78,"l":203.22,"c":204.62,"v":1757100},{"d":"2025-08-13","o":204.88,"h":205.31,"l":202.95,"c":204.15,"v":2717800},{"d":"2025-08-14","o":203.2,"h":204.19,"l":200.79,"c":203.46,"v":2636900},{"d":"2025-08-15","o":204.19,"h":208.21,"l":203.19,"c":206.12,"v":2640400},{"d":"2025-08-18","o":206.6,"h":207.02,"l":202.66,"c":203.13,"v":3227700},{"d":"2025-08-19","o":203.54,"h":206.83,"l":203.23,"c":206.65,"v":1669400},{"d":"2025-08-20","o":208.49,"h":211.14,"l":207.68,"c":209.5,"v":2217500},{"d":"2025-08-21","o":208.37,"h":211,"l":208.37,"c":209.73,"v":1483300},{"d":"2025-08-22","o":210.9,"h":214.79,"l":210.25,"c":211.88,"v":2343000},{"d":"2025-08-25","o":211,"h":211.92,"l":209.91,"c":211.12,"v":1238900},{"d":"2025-08-26","o":209.1,"h":209.1,"l":204.55,"c":207.45,"v":3538700},{"d":"2025-08-27","o":207.75,"h":208.03,"l":203.21,"c":203.27,"v":3083500},{"d":"2025-08-28","o":203.26,"h":204.44,"l":201.71,"c":202.56,"v":2978200},{"d":"2025-08-29","o":203,"h":203.86,"l":201.68,"c":203.85,"v":2618100},{"d":"2025-09-02","o":202.6,"h":205.22,"l":198.75,"c":200.49,"v":2601200},{"d":"2025-09-03","o":201.49,"h":202.8,"l":195.2,"c":196.26,"v":3630500},{"d":"2025-09-04","o":197.92,"h":198.19,"l":193.05,"c":195.09,"v":3523700},{"d":"2025-09-05","o":197.07,"h":199.4,"l":196.28,"c":198.32,"v":4126100},{"d":"2025-09-08","o":194.38,"h":195.47,"l":189.01,"c":193.64,"v":5376600},{"d":"2025-09-09","o":193.93,"h":194.78,"l":192,"c":194.6,"v":3383900},{"d":"2025-09-10","o":194.01,"h":195.75,"l":193.32,"c":193.76,"v":2539100},{"d":"2025-09-11","o":194.32,"h":197.09,"l":193.07,"c":196.55,"v":2277400},{"d":"2025-09-12","o":195.75,"h":196.55,"l":194.59,"c":195.08,"v":3096400},{"d":"2025-09-15","o":196.06,"h":196.73,"l":188.55,"c":192.5,"v":3883400},{"d":"2025-09-16","o":192,"h":195.15,"l":191.48,"c":194.73,"v":3253800},{"d":"2025-09-17","o":194.96,"h":199.13,"l":194.43,"c":197.22,"v":3041900},{"d":"2025-09-18","o":195.23,"h":196.46,"l":192.23,"c":193.03,"v":2368700},{"d":"2025-09-19","o":193.55,"h":194.64,"l":192.09,"c":193.31,"v":5329500},{"d":"2025-09-22","o":194.29,"h":196.54,"l":191.95,"c":193.21,"v":3471300},{"d":"2025-09-23","o":193.42,"h":194.75,"l":192.72,"c":194.28,"v":2774700},{"d":"2025-09-24","o":193.74,"h":195.56,"l":192.55,"c":192.93,"v":2963500},{"d":"2025-09-25","o":194.43,"h":197.41,"l":193.14,"c":193.71,"v":3022700},{"d":"2025-09-26","o":194.33,"h":195.45,"l":193.38,"c":194.27,"v":2608300},{"d":"2025-09-29","o":194.56,"h":195.5,"l":192.31,"c":194.55,"v":3314300},{"d":"2025-09-30","o":192.89,"h":193.8,"l":191.13,"c":192.32,"v":3426900},{"d":"2025-10-01","o":192.28,"h":194.5,"l":192.11,"c":193.32,"v":2960500},{"d":"2025-10-02","o":190.95,"h":193.21,"l":188.88,"c":191.17,"v":2822300},{"d":"2025-10-03","o":191,"h":192.41,"l":189.46,"c":190.21,"v":2863100},{"d":"2025-10-06","o":189.45,"h":189.45,"l":185.33,"c":185.57,"v":2968100},{"d":"2025-10-07","o":186.26,"h":186.99,"l":183.95,"c":186.97,"v":2741700},{"d":"2025-10-08","o":186.71,"h":188.89,"l":183.77,"c":185.59,"v":3329700},{"d":"2025-10-09","o":186.3,"h":186.51,"l":183.99,"c":185.32,"v":2211000},{"d":"2025-10-10","o":186.77,"h":187.99,"l":184.01,"c":186.68,"v":3154400},{"d":"2025-10-13","o":184.36,"h":186.07,"l":182.5,"c":183.2,"v":3242800},{"d":"2025-10-14","o":183.81,"h":186.52,"l":183.13,"c":186.51,"v":4174900},{"d":"2025-10-15","o":185.92,"h":190.19,"l":185.76,"c":190.03,"v":3353900},{"d":"2025-10-16","o":190.57,"h":194.08,"l":190.24,"c":191.47,"v":3394700},{"d":"2025-10-17","o":192.08,"h":192.51,"l":188.16,"c":191.29,"v":1981400},{"d":"2025-10-20","o":191.95,"h":193.12,"l":190.62,"c":193.08,"v":1782100},{"d":"2025-10-21","o":192.15,"h":194.4,"l":190.85,"c":192.37,"v":1749500},{"d":"2025-10-22","o":192.03,"h":193.43,"l":190.87,"c":191.19,"v":1535700},{"d":"2025-10-23","o":191.27,"h":192.22,"l":187.47,"c":190.3,"v":2279900},{"d":"2025-10-24","o":191.31,"h":192.73,"l":189.97,"c":191.52,"v":1721800},{"d":"2025-10-27","o":190,"h":191.09,"l":188.74,"c":189.73,"v":2979100},{"d":"2025-10-28","o":185.94,"h":186.34,"l":177.49,"c":182.72,"v":6047500},{"d":"2025-10-29","o":182.67,"h":183.92,"l":178.75,"c":179.08,"v":4501500},{"d":"2025-10-30","o":180.25,"h":182.58,"l":178.47,"c":179.45,"v":2954900},{"d":"2025-10-31","o":177.13,"h":180.06,"l":176.89,"c":178.98,"v":2604700},{"d":"2025-11-03","o":177.75,"h":178.02,"l":175,"c":176.64,"v":3481700},{"d":"2025-11-04","o":178.65,"h":180.77,"l":177.44,"c":180.35,"v":2663800},{"d":"2025-11-05","o":180.6,"h":182.03,"l":178.72,"c":179.43,"v":2330500},{"d":"2025-11-06","o":178.88,"h":182.11,"l":177.85,"c":178.09,"v":1960500},{"d":"2025-11-07","o":177.75,"h":178.48,"l":175.38,"c":177.95,"v":4255800},{"d":"2025-11-10","o":176.24,"h":180.97,"l":176,"c":179.72,"v":2911100},{"d":"2025-11-11","o":181.48,"h":184.96,"l":180.81,"c":184.79,"v":2429500},{"d":"2025-11-12","o":184,"h":185.38,"l":181.93,"c":183.35,"v":2947600},{"d":"2025-11-13","o":183.02,"h":184.24,"l":180.85,"c":181.13,"v":3072000},{"d":"2025-11-14","o":182.85,"h":184.4,"l":179.61,"c":183.59,"v":3807200},{"d":"2025-11-17","o":183.69,"h":184.7,"l":179.96,"c":180.47,"v":3253600},{"d":"2025-11-18","o":180,"h":182.36,"l":178.94,"c":181.55,"v":3436500},{"d":"2025-11-19","o":181.54,"h":182.36,"l":178.92,"c":180.5,"v":2673200},{"d":"2025-11-20","o":180.5,"h":180.66,"l":178.01,"c":179.12,"v":3094500},{"d":"2025-11-21","o":180.37,"h":181.99,"l":179.01,"c":179.56,"v":2609900},{"d":"2025-11-24","o":179.58,"h":180.36,"l":176.58,"c":179.57,"v":6032500},{"d":"2025-11-25","o":180.23,"h":182,"l":179.47,"c":179.76,"v":2005100},{"d":"2025-11-26","o":180.02,"h":182.3,"l":178.5,"c":181.24,"v":1941700},{"d":"2025-11-28","o":180.41,"h":182.05,"l":180.02,"c":181.27,"v":1088800},{"d":"2025-12-01","o":178.5,"h":179.1,"l":174.91,"c":176.27,"v":3329600},{"d":"2025-12-02","o":177.06,"h":177.73,"l":175.2,"c":175.81,"v":2467200},{"d":"2025-12-03","o":176.03,"h":176.77,"l":174.35,"c":176.18,"v":2693000},{"d":"2025-12-04","o":175.57,"h":179.11,"l":175.4,"c":178.83,"v":2804200},{"d":"2025-12-05","o":178.82,"h":180.37,"l":178.1,"c":178.86,"v":2998000},{"d":"2025-12-08","o":178.54,"h":183.31,"l":176.9,"c":183.2,"v":5804200},{"d":"2025-12-09","o":183.2,"h":184.61,"l":179.35,"c":179.55,"v":3161100},{"d":"2025-12-10","o":179.81,"h":182.63,"l":179.55,"c":180.26,"v":2500900},{"d":"2025-12-11","o":181.66,"h":183.21,"l":180.74,"c":181.71,"v":4370000},{"d":"2025-12-12","o":182.17,"h":183.16,"l":180.32,"c":180.7,"v":5329400},{"d":"2025-12-15","o":181.74,"h":181.94,"l":177.91,"c":180.26,"v":5020800},{"d":"2025-12-16","o":180.27,"h":180.98,"l":178.7,"c":179.13,"v":3198300},{"d":"2025-12-17","o":178.54,"h":180.77,"l":177.8,"c":178.49,"v":4084700},{"d":"2025-12-18","o":178.6,"h":179.36,"l":174.19,"c":174.29,"v":3950800},{"d":"2025-12-19","o":174.21,"h":174.84,"l":171.95,"c":172.41,"v":6033000},{"d":"2025-12-22","o":171.63,"h":173.37,"l":170.77,"c":172.53,"v":4154500},{"d":"2025-12-23","o":172.95,"h":174.58,"l":172.13,"c":174.51,"v":3358100},{"d":"2025-12-24","o":174.72,"h":175.18,"l":174.29,"c":174.8,"v":1040000},{"d":"2025-12-26","o":174.5,"h":176.7,"l":174.5,"c":176.41,"v":1463200},{"d":"2025-12-29","o":175.07,"h":176.51,"l":174.88,"c":175.83,"v":2177300},{"d":"2025-12-30","o":175.67,"h":176.85,"l":175,"c":176.72,"v":1718900},{"d":"2025-12-31","o":175.92,"h":176.76,"l":175.4,"c":175.57,"v":1680100},{"d":"2026-01-02","o":175.26,"h":175.81,"l":173.17,"c":174.8,"v":1786500},{"d":"2026-01-05","o":174.26,"h":176.27,"l":171.04,"c":176.25,"v":3433400},{"d":"2026-01-06","o":175.38,"h":177.8,"l":174.77,"c":175.82,"v":2362300},{"d":"2026-01-07","o":176.99,"h":177,"l":169.4,"c":169.44,"v":2756800},{"d":"2026-01-08","o":168.57,"h":171.32,"l":168.34,"c":170.33,"v":2714700},{"d":"2026-01-09","o":169.44,"h":170.07,"l":166.88,"c":168.51,"v":2359900},{"d":"2026-01-12","o":169.4,"h":172.88,"l":169.4,"c":171.53,"v":2732700},{"d":"2026-01-13","o":171.4,"h":174.12,"l":169.71,"c":173.96,"v":2870300},{"d":"2026-01-14","o":174.48,"h":180.61,"l":174.26,"c":177.48,"v":3604700},{"d":"2026-01-15","o":177.45,"h":181.81,"l":176.37,"c":181.55,"v":3868300},{"d":"2026-01-16","o":179.68,"h":184.17,"l":178.65,"c":183.57,"v":4130800},{"d":"2026-01-20","o":182.9,"h":183.96,"l":177.63,"c":177.75,"v":5038500},{"d":"2026-01-21","o":178.99,"h":179.68,"l":176.69,"c":178.17,"v":2755700},{"d":"2026-01-22","o":177.29,"h":181.08,"l":176.52,"c":176.95,"v":3741500},{"d":"2026-01-23","o":176.38,"h":179.7,"l":175.15,"c":178.75,"v":2869700},{"d":"2026-01-26","o":179.82,"h":182.64,"l":178.99,"c":179.46,"v":4304100},{"d":"2026-01-27","o":178.59,"h":181.36,"l":177.08,"c":180.07,"v":2867000},{"d":"2026-01-28","o":180.07,"h":180.88,"l":176.23,"c":177.51,"v":3437700},{"d":"2026-01-29","o":177.51,"h":181.89,"l":176.81,"c":181.34,"v":3496100},{"d":"2026-01-30","o":181.21,"h":181.21,"l":175.3,"c":179.28,"v":3504300},{"d":"2026-02-02","o":178.98,"h":179.82,"l":173.59,"c":173.7,"v":2968500},{"d":"2026-02-03","o":173.04,"h":174.23,"l":171.44,"c":173.13,"v":3147200},{"d":"2026-02-04","o":174.13,"h":177.92,"l":172.38,"c":176.55,"v":4518900},{"d":"2026-02-05","o":172.58,"h":173.72,"l":169.3,"c":171.49,"v":4730000},{"d":"2026-02-06","o":172.77,"h":173.6,"l":168.68,"c":171.27,"v":3481800},{"d":"2026-02-09","o":171.05,"h":174.26,"l":169.32,"c":173.71,"v":2507800},{"d":"2026-02-10","o":174.35,"h":179.67,"l":173.59,"c":178.51,"v":2680700},{"d":"2026-02-11","o":177.51,"h":180.54,"l":175.6,"c":180.48,"v":2089100},{"d":"2026-02-12","o":182.47,"h":190.34,"l":181.85,"c":188.19,"v":4537000},{"d":"2026-02-13","o":188.67,"h":192.21,"l":188.1,"c":192.1,"v":3413100},{"d":"2026-02-17","o":192.5,"h":193.62,"l":189.93,"c":193.09,"v":3166000},{"d":"2026-02-18","o":192.07,"h":192.18,"l":185.63,"c":186.62,"v":2636100},{"d":"2026-02-19","o":186.58,"h":188.38,"l":184.4,"c":184.79,"v":2257500},{"d":"2026-02-20","o":186,"h":187.42,"l":183.41,"c":187.31,"v":2484100},{"d":"2026-02-23","o":187.5,"h":191.49,"l":186.68,"c":190.05,"v":2966400},{"d":"2026-02-24","o":188.15,"h":195.45,"l":187.03,"c":190.19,"v":3535100},{"d":"2026-02-25","o":191.6,"h":191.65,"l":182.29,"c":182.48,"v":3406300},{"d":"2026-02-26","o":183.17,"h":187.39,"l":181.18,"c":185.01,"v":2918200},{"d":"2026-02-27","o":186.16,"h":191.97,"l":184.68,"c":191.86,"v":4964400},{"d":"2026-03-02","o":190.02,"h":192.24,"l":188.54,"c":190.2,"v":3390200},{"d":"2026-03-03","o":187.53,"h":191.18,"l":186.25,"c":190.25,"v":2361100},{"d":"2026-03-04","o":188.51,"h":190.99,"l":187.22,"c":190.8,"v":2457200},{"d":"2026-03-05","o":189,"h":189.03,"l":185.03,"c":187.64,"v":3430400},{"d":"2026-03-06","o":187.89,"h":190.15,"l":185.86,"c":188.59,"v":2747300},{"d":"2026-03-09","o":188.23,"h":189.53,"l":185.3,"c":186.64,"v":2800900},{"d":"2026-03-10","o":186.5,"h":187.99,"l":184.53,"c":186.12,"v":3288700},{"d":"2026-03-11","o":185.61,"h":185.61,"l":182.49,"c":182.85,"v":1587900},{"d":"2026-03-12","o":181.06,"h":184.18,"l":179.6,"c":179.86,"v":3070400},{"d":"2026-03-13","o":182.1,"h":184.54,"l":181.01,"c":184.41,"v":3194200},{"d":"2026-03-16","o":185.73,"h":186.21,"l":184.15,"c":184.71,"v":2267300},{"d":"2026-03-17","o":185.6,"h":187.84,"l":184.14,"c":185.07,"v":2728900},{"d":"2026-03-18","o":183.14,"h":184.2,"l":180.2,"c":180.69,"v":3654800},{"d":"2026-03-19","o":180.29,"h":183.07,"l":178.35,"c":182.76,"v":3615200},{"d":"2026-03-20","o":184.02,"h":185.72,"l":175.6,"c":176.79,"v":6368000},{"d":"2026-03-23","o":179.2,"h":179.63,"l":173.15,"c":176.5,"v":4363100},{"d":"2026-03-24","o":175.49,"h":176.38,"l":170.1,"c":170.36,"v":4558300},{"d":"2026-03-25","o":169.48,"h":171.99,"l":165.08,"c":167.27,"v":4107600},{"d":"2026-03-26","o":167.29,"h":169.07,"l":165.75,"c":168.92,"v":2890300},{"d":"2026-03-27","o":168.79,"h":171.66,"l":167.97,"c":169.52,"v":2468500},{"d":"2026-03-30","o":171.54,"h":173.03,"l":169.78,"c":170.36,"v":3093100},{"d":"2026-03-31","o":172.63,"h":173.11,"l":170.48,"c":172.58,"v":2839696},{"d":"2026-04-01","o":172.67,"h":173.91,"l":169.84,"c":171.02,"v":2294359},{"d":"2026-04-02","o":171.49,"h":176.47,"l":170.34,"c":173.73,"v":4222655},{"d":"2026-04-06","o":172.74,"h":177.19,"l":171.72,"c":176.14,"v":2728570},{"d":"2026-04-07","o":175.82,"h":176.38,"l":172.88,"c":174.08,"v":3219114},{"d":"2026-04-08","o":175,"h":177.2,"l":173.73,"c":176.18,"v":3464597},{"d":"2026-04-09","o":175.24,"h":182.36,"l":175.65,"c":179.93,"v":2964872},{"d":"2026-04-10","o":180.55,"h":181.58,"l":178.34,"c":179.29,"v":3137866},{"d":"2026-04-13","o":179.48,"h":181.21,"l":178.48,"c":180.94,"v":2508014},{"d":"2026-04-14","o":178.44,"h":178.84,"l":173,"c":176.41,"v":2143810},{"d":"2026-04-15","o":177.77,"h":178.7,"l":176.22,"c":176.99,"v":2128957},{"d":"2026-04-16","o":177.17,"h":178.64,"l":176.58,"c":178.6,"v":1915783},{"d":"2026-04-17","o":178.29,"h":183.07,"l":178.01,"c":182.36,"v":3140565},{"d":"2026-04-20","o":181.37,"h":183.43,"l":180.5,"c":181.66,"v":2559422},{"d":"2026-04-21","o":181.74,"h":181.88,"l":174.31,"c":174.76,"v":3421655},{"d":"2026-04-22","o":176.93,"h":178.18,"l":174.84,"c":176.31,"v":1862204},{"d":"2026-04-23","o":177.55,"h":179.21,"l":176.38,"c":179.01,"v":2342482},{"d":"2026-04-24","o":178.89,"h":179.62,"l":176.26,"c":178.21,"v":1884580},{"d":"2026-04-27","o":178.64,"h":178.9,"l":174.7,"c":175.3,"v":3032928},{"d":"2026-04-28","o":176.5,"h":180.16,"l":174.29,"c":178.4,"v":4387781},{"d":"2026-04-29","o":177.54,"h":179.22,"l":176.59,"c":178.19,"v":2205609},{"d":"2026-04-30","o":177.99,"h":182.98,"l":177.07,"c":182.71,"v":2959117},{"d":"2026-05-01","o":183.77,"h":184.11,"l":180.9,"c":181.61,"v":1382270},{"d":"2026-05-04","o":180.67,"h":182.63,"l":179.23,"c":180.88,"v":1187879},{"d":"2026-05-05","o":180,"h":180.68,"l":176.76,"c":178.12,"v":2244157},{"d":"2026-05-06","o":179.15,"h":181.25,"l":178.41,"c":180.16,"v":2115747},{"d":"2026-05-07","o":179.49,"h":180.91,"l":178.43,"c":179.77,"v":1801065},{"d":"2026-05-08","o":179.83,"h":179.7,"l":176.16,"c":176.53,"v":2896739},{"d":"2026-05-11","o":177.05,"h":178.99,"l":176.17,"c":177.47,"v":2456391},{"d":"2026-05-12","o":174.59,"h":180.51,"l":174.78,"c":178.82,"v":3348461},{"d":"2026-05-13","o":176.77,"h":176.6,"l":171.01,"c":173.87,"v":2746923},{"d":"2026-05-14","o":174.63,"h":175.3,"l":170.19,"c":170.5,"v":2272272},{"d":"2026-05-15","o":170.18,"h":172.35,"l":167.37,"c":170.63,"v":4632818},{"d":"2026-05-18","o":170.89,"h":177.78,"l":170.63,"c":177.28,"v":3193731},{"d":"2026-05-19","o":178.81,"h":184.12,"l":177.7,"c":183,"v":4650028}]