[{"d":"1997-05-28","o":20.62,"h":21.38,"l":20.62,"c":21,"v":1862700},{"d":"1997-05-29","o":21,"h":21.38,"l":21,"c":21.38,"v":296800},{"d":"1997-05-30","o":21.12,"h":22.12,"l":21.12,"c":22,"v":220400},{"d":"1997-06-02","o":22.12,"h":22.25,"l":21.5,"c":22,"v":66800},{"d":"1997-06-03","o":21.75,"h":22.12,"l":21.62,"c":22.12,"v":180000},{"d":"1997-06-04","o":22.25,"h":22.25,"l":21.75,"c":21.88,"v":99900},{"d":"1997-06-05","o":21.5,"h":21.88,"l":21.25,"c":21.88,"v":291600},{"d":"1997-06-06","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"1997-06-09","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"1997-06-10","o":21.5,"h":21.75,"l":21.5,"c":21.75,"v":57600},{"d":"1997-06-11","o":21.38,"h":21.62,"l":21.12,"c":21.25,"v":146600},{"d":"1997-06-12","o":21.25,"h":21.62,"l":21.12,"c":21.38,"v":73300},{"d":"1997-06-13","o":21.25,"h":21.38,"l":21.25,"c":21.25,"v":134200},{"d":"1997-06-16","o":21.25,"h":21.62,"l":21.25,"c":21.62,"v":73200},{"d":"1997-06-17","o":21.38,"h":21.5,"l":21.38,"c":21.38,"v":53300},{"d":"1997-06-18","o":21.5,"h":21.62,"l":21.38,"c":21.5,"v":54100},{"d":"1997-06-19","o":21.5,"h":21.62,"l":21.5,"c":21.5,"v":44100},{"d":"1997-06-20","o":21.5,"h":21.75,"l":21.5,"c":21.62,"v":37800},{"d":"1997-06-23","o":21.62,"h":21.88,"l":21.38,"c":21.38,"v":80800},{"d":"1997-06-24","o":21.5,"h":21.5,"l":21.25,"c":21.5,"v":116000},{"d":"1997-06-25","o":21.5,"h":21.62,"l":21.25,"c":21.62,"v":127400},{"d":"1997-06-26","o":21.62,"h":21.75,"l":21.5,"c":21.62,"v":52100},{"d":"1997-06-27","o":21.5,"h":21.88,"l":21.38,"c":21.75,"v":44500},{"d":"1997-06-30","o":21.75,"h":21.88,"l":21.38,"c":21.88,"v":60300},{"d":"1997-07-01","o":21.62,"h":22.62,"l":21.62,"c":22.5,"v":121300},{"d":"1997-07-02","o":22.5,"h":22.5,"l":22.12,"c":22.5,"v":77300},{"d":"1997-07-03","o":22.62,"h":22.75,"l":22.38,"c":22.75,"v":46000},{"d":"1997-07-07","o":22.75,"h":23,"l":22.62,"c":22.75,"v":122200},{"d":"1997-07-08","o":22.75,"h":22.75,"l":22.38,"c":22.75,"v":50400},{"d":"1997-07-09","o":22.75,"h":22.88,"l":22.5,"c":22.75,"v":97000},{"d":"1997-07-10","o":22.75,"h":22.88,"l":22.62,"c":22.75,"v":99000},{"d":"1997-07-11","o":22.75,"h":22.88,"l":22.25,"c":22.88,"v":136100},{"d":"1997-07-14","o":22.88,"h":23.88,"l":22.88,"c":23.5,"v":106600},{"d":"1997-07-15","o":23.25,"h":24,"l":23.25,"c":23.75,"v":85400},{"d":"1997-07-16","o":24,"h":24.25,"l":23.75,"c":24,"v":68800},{"d":"1997-07-17","o":23.75,"h":24.12,"l":23.62,"c":23.88,"v":53000},{"d":"1997-07-18","o":23.75,"h":23.88,"l":23.75,"c":23.88,"v":126500},{"d":"1997-07-21","o":23.88,"h":24,"l":23.75,"c":24,"v":111800},{"d":"1997-07-22","o":24,"h":24,"l":23.75,"c":24,"v":38800},{"d":"1997-07-23","o":24,"h":24.25,"l":23.88,"c":24.25,"v":180000},{"d":"1997-07-24","o":24,"h":24.12,"l":24,"c":24,"v":47600},{"d":"1997-07-25","o":24.12,"h":24.25,"l":24,"c":24.25,"v":25500},{"d":"1997-07-28","o":24.25,"h":24.5,"l":24.12,"c":24.25,"v":96800},{"d":"1997-07-29","o":24.25,"h":24.38,"l":24,"c":24.38,"v":19900},{"d":"1997-07-30","o":24.38,"h":24.62,"l":24.38,"c":24.5,"v":59600},{"d":"1997-07-31","o":24.62,"h":25,"l":24.62,"c":24.62,"v":83500},{"d":"1997-08-01","o":24.75,"h":25,"l":24.62,"c":24.75,"v":18700},{"d":"1997-08-04","o":24.62,"h":25.75,"l":24.62,"c":25.75,"v":25700},{"d":"1997-08-05","o":25.62,"h":25.62,"l":24.88,"c":25.5,"v":393700},{"d":"1997-08-06","o":25.5,"h":25.5,"l":25.25,"c":25.38,"v":59700},{"d":"1997-08-07","o":25.62,"h":25.75,"l":25.5,"c":25.5,"v":23800},{"d":"1997-08-08","o":25.5,"h":26,"l":25.38,"c":26,"v":25500},{"d":"1997-08-11","o":26.12,"h":26.12,"l":25.62,"c":25.62,"v":9600},{"d":"1997-08-12","o":25.75,"h":25.88,"l":25.5,"c":25.5,"v":44600},{"d":"1997-08-13","o":25.5,"h":25.75,"l":25.5,"c":25.5,"v":47300},{"d":"1997-08-14","o":25.5,"h":25.88,"l":25.5,"c":25.62,"v":8800},{"d":"1997-08-15","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":2800},{"d":"1997-08-18","o":25.5,"h":25.62,"l":25.5,"c":25.5,"v":4900},{"d":"1997-08-19","o":25.5,"h":26.12,"l":25.5,"c":26,"v":22600},{"d":"1997-08-20","o":26,"h":26.12,"l":26,"c":26,"v":68800},{"d":"1997-08-21","o":26.12,"h":26.25,"l":26,"c":26,"v":43200},{"d":"1997-08-22","o":26,"h":26.25,"l":25.88,"c":26.12,"v":22000},{"d":"1997-08-25","o":26.25,"h":26.5,"l":26.12,"c":26.25,"v":16300},{"d":"1997-08-26","o":26,"h":26.12,"l":25.62,"c":25.62,"v":19200},{"d":"1997-08-27","o":25.75,"h":25.88,"l":25.62,"c":25.75,"v":3900},{"d":"1997-08-28","o":25.75,"h":26.25,"l":25.75,"c":26.12,"v":8300},{"d":"1997-08-29","o":26.12,"h":26.25,"l":26,"c":26.12,"v":4600},{"d":"1997-09-02","o":26.12,"h":26.25,"l":25.88,"c":26.12,"v":14600},{"d":"1997-09-03","o":26.12,"h":27,"l":26.12,"c":27,"v":19000},{"d":"1997-09-04","o":26.88,"h":27.62,"l":26.88,"c":27.62,"v":31100},{"d":"1997-09-05","o":27.38,"h":28.5,"l":27.38,"c":28.5,"v":51700},{"d":"1997-09-08","o":28.25,"h":28.38,"l":27.5,"c":27.5,"v":90400},{"d":"1997-09-09","o":27,"h":27,"l":27,"c":27,"v":0},{"d":"1997-09-10","o":26.88,"h":27,"l":26,"c":26.12,"v":41300},{"d":"1997-09-11","o":26.12,"h":26.38,"l":26.12,"c":26.38,"v":102800},{"d":"1997-09-12","o":26.12,"h":26.38,"l":26,"c":26.12,"v":21500},{"d":"1997-09-15","o":26,"h":26.88,"l":26,"c":26.75,"v":9500},{"d":"1997-09-16","o":26.75,"h":27.38,"l":26.75,"c":27.25,"v":9700},{"d":"1997-09-17","o":27.5,"h":27.62,"l":26.88,"c":27,"v":41100},{"d":"1997-09-18","o":27.25,"h":27.25,"l":27,"c":27,"v":3400},{"d":"1997-09-19","o":26.75,"h":27,"l":26.62,"c":26.62,"v":50600},{"d":"1997-09-22","o":26.62,"h":27,"l":26.5,"c":27,"v":51900},{"d":"1997-09-23","o":27.25,"h":27.25,"l":26.88,"c":27.12,"v":111200},{"d":"1997-09-24","o":27.12,"h":27.25,"l":26.5,"c":26.75,"v":60700},{"d":"1997-09-25","o":26.75,"h":27.38,"l":26.5,"c":27.12,"v":18700},{"d":"1997-09-26","o":27.12,"h":27.38,"l":27.12,"c":27.25,"v":4200},{"d":"1997-09-29","o":27.25,"h":28,"l":27.25,"c":27.75,"v":8000},{"d":"1997-09-30","o":27.75,"h":28.5,"l":27.75,"c":28.5,"v":12100},{"d":"1997-10-01","o":28.38,"h":29,"l":28.38,"c":29,"v":9900},{"d":"1997-10-02","o":29,"h":29,"l":28.62,"c":28.62,"v":8100},{"d":"1997-10-03","o":28.75,"h":28.88,"l":28.62,"c":28.62,"v":4200},{"d":"1997-10-06","o":28.62,"h":28.75,"l":28.5,"c":28.5,"v":5400},{"d":"1997-10-07","o":28.5,"h":28.75,"l":28.38,"c":28.75,"v":46900},{"d":"1997-10-08","o":28.38,"h":28.38,"l":27.88,"c":28,"v":10900},{"d":"1997-10-09","o":28.12,"h":28.12,"l":28,"c":28.12,"v":12500},{"d":"1997-10-10","o":28.25,"h":28.5,"l":28.25,"c":28.38,"v":17600},{"d":"1997-10-13","o":28.38,"h":28.5,"l":28.38,"c":28.5,"v":3600},{"d":"1997-10-14","o":28.5,"h":28.5,"l":28.38,"c":28.38,"v":5600},{"d":"1997-10-15","o":28.25,"h":28.38,"l":28.25,"c":28.25,"v":2300},{"d":"1997-10-16","o":28.38,"h":28.5,"l":28.25,"c":28.5,"v":5400},{"d":"1997-10-17","o":28.38,"h":28.5,"l":27.75,"c":27.75,"v":14100},{"d":"1997-10-20","o":27.62,"h":27.62,"l":27.38,"c":27.38,"v":9800},{"d":"1997-10-21","o":27.25,"h":27.38,"l":27.12,"c":27.25,"v":3100},{"d":"1997-10-22","o":27.5,"h":27.62,"l":27.38,"c":27.62,"v":87700},{"d":"1997-10-23","o":27.38,"h":27.38,"l":27.12,"c":27.38,"v":77700},{"d":"1997-10-24","o":27.12,"h":27.62,"l":27.12,"c":27.62,"v":4400},{"d":"1997-10-27","o":27.38,"h":27.38,"l":27,"c":27.25,"v":199500},{"d":"1997-10-28","o":27,"h":27,"l":26.62,"c":27,"v":14300},{"d":"1997-10-29","o":27.12,"h":27.88,"l":27,"c":27.88,"v":7900},{"d":"1997-10-30","o":27.88,"h":27.88,"l":27.88,"c":27.88,"v":500},{"d":"1997-10-31","o":27.75,"h":28,"l":27.38,"c":27.38,"v":5600},{"d":"1997-11-03","o":27.62,"h":27.75,"l":27.5,"c":27.75,"v":80700},{"d":"1997-11-04","o":27.62,"h":28,"l":27.38,"c":28,"v":24300},{"d":"1997-11-05","o":28.12,"h":29.25,"l":28.12,"c":29.25,"v":68900},{"d":"1997-11-06","o":29,"h":29.38,"l":29,"c":29.25,"v":38600},{"d":"1997-11-07","o":29,"h":29,"l":28.88,"c":28.88,"v":6900},{"d":"1997-11-10","o":29,"h":29,"l":28.25,"c":28.25,"v":29500},{"d":"1997-11-11","o":28.12,"h":28.25,"l":27.88,"c":27.88,"v":2300},{"d":"1997-11-12","o":28,"h":28,"l":27.62,"c":27.75,"v":28000},{"d":"1997-11-13","o":27.75,"h":27.75,"l":27.5,"c":27.5,"v":6800},{"d":"1997-11-14","o":27.5,"h":27.75,"l":27.38,"c":27.5,"v":3700},{"d":"1997-11-17","o":27.62,"h":27.88,"l":27.62,"c":27.88,"v":6800},{"d":"1997-11-18","o":28,"h":28.25,"l":28,"c":28.25,"v":2700},{"d":"1997-11-19","o":28.25,"h":28.62,"l":28.25,"c":28.62,"v":13200},{"d":"1997-11-20","o":29,"h":30.5,"l":29,"c":30.12,"v":61700},{"d":"1997-11-21","o":30.38,"h":30.5,"l":30.12,"c":30.5,"v":62400},{"d":"1997-11-24","o":30.38,"h":30.88,"l":30.25,"c":30.88,"v":17800},{"d":"1997-11-25","o":31,"h":31.88,"l":30.88,"c":31.75,"v":17400},{"d":"1997-11-26","o":31.88,"h":31.88,"l":31.38,"c":31.38,"v":94200},{"d":"1997-11-28","o":31.5,"h":31.5,"l":31.12,"c":31.12,"v":12600},{"d":"1997-12-01","o":30.62,"h":30.62,"l":29.88,"c":30.25,"v":60200},{"d":"1997-12-02","o":29.88,"h":30.25,"l":29.88,"c":30.25,"v":36600},{"d":"1997-12-03","o":30.25,"h":30.38,"l":29,"c":29,"v":85000},{"d":"1997-12-04","o":29.12,"h":29.25,"l":29,"c":29.12,"v":68600},{"d":"1997-12-05","o":29.12,"h":29.12,"l":29,"c":29.12,"v":6800},{"d":"1997-12-08","o":29.12,"h":29.38,"l":29.12,"c":29.38,"v":39800},{"d":"1997-12-09","o":29.62,"h":30.62,"l":29.62,"c":30.25,"v":233300},{"d":"1997-12-10","o":30.25,"h":30.38,"l":30,"c":30,"v":55900},{"d":"1997-12-11","o":29.88,"h":30.12,"l":29.88,"c":29.88,"v":32000},{"d":"1997-12-12","o":29.75,"h":30.5,"l":29.62,"c":30.38,"v":26900},{"d":"1997-12-15","o":30.5,"h":30.62,"l":30,"c":30.62,"v":31300},{"d":"1997-12-16","o":30.5,"h":30.62,"l":29.88,"c":30.38,"v":154800},{"d":"1997-12-17","o":30.25,"h":30.5,"l":30,"c":30.5,"v":150100},{"d":"1997-12-18","o":30.38,"h":30.38,"l":29.75,"c":30,"v":62900},{"d":"1997-12-19","o":29.75,"h":29.88,"l":29.62,"c":29.88,"v":35200},{"d":"1997-12-22","o":30,"h":30.88,"l":30,"c":30.88,"v":6000},{"d":"1997-12-23","o":30.88,"h":30.88,"l":30.62,"c":30.62,"v":5900},{"d":"1997-12-24","o":30.5,"h":30.5,"l":30.25,"c":30.38,"v":2100},{"d":"1997-12-26","o":30.38,"h":30.38,"l":30.25,"c":30.25,"v":2200},{"d":"1997-12-29","o":30.25,"h":30.5,"l":30.12,"c":30.5,"v":28200},{"d":"1997-12-30","o":30.62,"h":31.38,"l":30.62,"c":31.12,"v":14100},{"d":"1997-12-31","o":31.25,"h":31.88,"l":30.75,"c":31.5,"v":20800},{"d":"1998-01-02","o":31.38,"h":31.62,"l":31.38,"c":31.62,"v":3400},{"d":"1998-01-05","o":31.75,"h":32,"l":31.62,"c":31.75,"v":26000},{"d":"1998-01-06","o":32,"h":32.38,"l":32,"c":32.38,"v":23400},{"d":"1998-01-07","o":31.75,"h":32,"l":31.75,"c":31.88,"v":76300},{"d":"1998-01-08","o":32,"h":32,"l":31.5,"c":31.62,"v":29400},{"d":"1998-01-09","o":31.75,"h":31.75,"l":31.5,"c":31.75,"v":12000},{"d":"1998-01-12","o":31.12,"h":31.12,"l":30.75,"c":30.75,"v":30600},{"d":"1998-01-13","o":30.94,"h":32.12,"l":30.75,"c":32,"v":91600},{"d":"1998-01-14","o":31.94,"h":32,"l":31.88,"c":32,"v":58700},{"d":"1998-01-15","o":32,"h":32,"l":31.69,"c":32,"v":33000},{"d":"1998-01-16","o":32.25,"h":32.69,"l":32.25,"c":32.44,"v":90400},{"d":"1998-01-20","o":32.62,"h":32.62,"l":32.25,"c":32.31,"v":25400},{"d":"1998-01-21","o":32.19,"h":32.31,"l":32.06,"c":32.19,"v":27200},{"d":"1998-01-22","o":32.12,"h":32.25,"l":31.19,"c":31.94,"v":14300},{"d":"1998-01-23","o":31.94,"h":32,"l":31.62,"c":32,"v":122400},{"d":"1998-01-26","o":32.12,"h":32.12,"l":31.69,"c":32.06,"v":11300},{"d":"1998-01-27","o":31.94,"h":32.25,"l":31.94,"c":32.19,"v":25400},{"d":"1998-01-28","o":32.06,"h":32.31,"l":31.94,"c":32.12,"v":32700},{"d":"1998-01-29","o":32,"h":32.44,"l":32,"c":32.44,"v":57500},{"d":"1998-01-30","o":32.38,"h":33.5,"l":32.38,"c":33.38,"v":30000},{"d":"1998-02-02","o":33.56,"h":33.69,"l":33.19,"c":33.25,"v":12700},{"d":"1998-02-03","o":33,"h":33.06,"l":32.56,"c":32.69,"v":8800},{"d":"1998-02-04","o":32.75,"h":33.81,"l":32.75,"c":33.25,"v":8200},{"d":"1998-02-05","o":33.12,"h":33.38,"l":32.81,"c":33.06,"v":13500},{"d":"1998-02-06","o":32.94,"h":33.38,"l":32.94,"c":33.38,"v":6800},{"d":"1998-02-09","o":33.44,"h":34.56,"l":33.44,"c":33.94,"v":11500},{"d":"1998-02-10","o":33.75,"h":34.06,"l":33.44,"c":33.69,"v":11900},{"d":"1998-02-11","o":33.94,"h":34.12,"l":32.38,"c":32.88,"v":176500},{"d":"1998-02-12","o":33.06,"h":33.38,"l":32.81,"c":32.94,"v":19800},{"d":"1998-02-13","o":33.06,"h":33.06,"l":32.75,"c":32.75,"v":4800},{"d":"1998-02-17","o":32.81,"h":32.81,"l":32,"c":32.5,"v":27900},{"d":"1998-02-18","o":32.06,"h":32.62,"l":31.94,"c":31.94,"v":11200},{"d":"1998-02-19","o":31.94,"h":32,"l":31.5,"c":31.56,"v":7400},{"d":"1998-02-20","o":31.31,"h":31.31,"l":29.88,"c":31,"v":36300},{"d":"1998-02-23","o":31.12,"h":31.38,"l":30.81,"c":31,"v":72900},{"d":"1998-02-24","o":31.25,"h":31.88,"l":31.19,"c":31.69,"v":25200},{"d":"1998-02-25","o":31.81,"h":32.75,"l":31.81,"c":32.5,"v":17600},{"d":"1998-02-26","o":32.44,"h":33.62,"l":32.44,"c":33.31,"v":9000},{"d":"1998-02-27","o":33.25,"h":34.12,"l":33.19,"c":34.12,"v":17000},{"d":"1998-03-02","o":33.62,"h":33.69,"l":31.75,"c":32.81,"v":97400},{"d":"1998-03-03","o":32.69,"h":32.81,"l":32.44,"c":32.75,"v":67400},{"d":"1998-03-04","o":32.62,"h":33.06,"l":32.62,"c":32.69,"v":17100},{"d":"1998-03-05","o":32.31,"h":32.5,"l":32,"c":32.5,"v":17100},{"d":"1998-03-06","o":32.38,"h":33.56,"l":32.38,"c":32.94,"v":11100},{"d":"1998-03-09","o":32.94,"h":33,"l":32.06,"c":32.12,"v":16200},{"d":"1998-03-10","o":32.06,"h":32.5,"l":32.06,"c":32.38,"v":5800},{"d":"1998-03-11","o":32.25,"h":32.38,"l":32.06,"c":32.12,"v":6600},{"d":"1998-03-12","o":32.19,"h":32.19,"l":31.81,"c":31.94,"v":4200},{"d":"1998-03-13","o":31.81,"h":31.94,"l":31.12,"c":31.94,"v":11500},{"d":"1998-03-16","o":32.06,"h":32.25,"l":31.94,"c":32.25,"v":10600},{"d":"1998-03-17","o":32.12,"h":32.25,"l":32,"c":32,"v":8900},{"d":"1998-03-18","o":31.81,"h":31.94,"l":31.5,"c":31.5,"v":6800},{"d":"1998-03-19","o":31.56,"h":31.62,"l":31,"c":31.19,"v":12000},{"d":"1998-03-20","o":31.44,"h":31.69,"l":31.38,"c":31.38,"v":14200},{"d":"1998-03-23","o":31.19,"h":31.25,"l":31,"c":31.12,"v":2900},{"d":"1998-03-24","o":31.06,"h":31.38,"l":31,"c":31.06,"v":8100},{"d":"1998-03-25","o":31,"h":31.25,"l":31,"c":31.19,"v":10900},{"d":"1998-03-26","o":31.06,"h":31.19,"l":30.88,"c":31.06,"v":23600},{"d":"1998-03-27","o":31.69,"h":32.06,"l":31.38,"c":31.62,"v":40300},{"d":"1998-03-30","o":31.62,"h":31.62,"l":31.25,"c":31.38,"v":4500},{"d":"1998-03-31","o":31.44,"h":31.69,"l":31.44,"c":31.69,"v":11000},{"d":"1998-04-01","o":31.56,"h":31.81,"l":31.5,"c":31.62,"v":12900},{"d":"1998-04-02","o":31.75,"h":31.94,"l":31.62,"c":31.69,"v":36800},{"d":"1998-04-03","o":31.5,"h":31.69,"l":31.12,"c":31.19,"v":19300},{"d":"1998-04-06","o":31.25,"h":31.31,"l":31,"c":31,"v":23500},{"d":"1998-04-07","o":31.12,"h":31.12,"l":30.94,"c":31,"v":59900},{"d":"1998-04-08","o":30.88,"h":31,"l":30.88,"c":30.94,"v":25100},{"d":"1998-04-09","o":30.94,"h":31.06,"l":30.75,"c":30.94,"v":12200},{"d":"1998-04-13","o":30.94,"h":30.94,"l":30.75,"c":30.94,"v":3000},{"d":"1998-04-14","o":30.94,"h":31,"l":30.94,"c":30.94,"v":67300},{"d":"1998-04-15","o":30.75,"h":30.94,"l":30.62,"c":30.62,"v":15700},{"d":"1998-04-16","o":30.62,"h":30.62,"l":30,"c":30,"v":10100},{"d":"1998-04-17","o":30,"h":30.5,"l":29.38,"c":30.25,"v":61700},{"d":"1998-04-20","o":30.25,"h":30.31,"l":30.25,"c":30.31,"v":119300},{"d":"1998-04-21","o":30.31,"h":30.88,"l":30.25,"c":30.81,"v":25400},{"d":"1998-04-22","o":30.75,"h":31.69,"l":30.75,"c":31.69,"v":13800},{"d":"1998-04-23","o":31.56,"h":31.62,"l":31.56,"c":31.56,"v":1400},{"d":"1998-04-24","o":31.44,"h":31.75,"l":31.38,"c":31.56,"v":10900},{"d":"1998-04-27","o":31.75,"h":31.75,"l":31.44,"c":31.62,"v":37600},{"d":"1998-04-28","o":31.5,"h":31.62,"l":31.31,"c":31.44,"v":32900},{"d":"1998-04-29","o":31.56,"h":32,"l":31.44,"c":32,"v":6300},{"d":"1998-04-30","o":32.12,"h":33.06,"l":32.12,"c":32.94,"v":23500},{"d":"1998-05-01","o":33,"h":34.5,"l":33,"c":34,"v":79800},{"d":"1998-05-04","o":34,"h":34,"l":33.44,"c":33.88,"v":16500},{"d":"1998-05-05","o":33.75,"h":33.81,"l":33.38,"c":33.38,"v":18400},{"d":"1998-05-06","o":33.38,"h":33.38,"l":33,"c":33.12,"v":6600},{"d":"1998-05-07","o":33.12,"h":33.12,"l":32.25,"c":32.25,"v":5500},{"d":"1998-05-08","o":32.12,"h":32.25,"l":31.88,"c":32.25,"v":4800},{"d":"1998-05-11","o":32.25,"h":32.25,"l":32,"c":32.06,"v":3800},{"d":"1998-05-12","o":32,"h":32.31,"l":31.75,"c":32.31,"v":7000},{"d":"1998-05-13","o":32.19,"h":32.19,"l":32,"c":32.06,"v":5400},{"d":"1998-05-14","o":32.06,"h":32.25,"l":32.06,"c":32.25,"v":14300},{"d":"1998-05-15","o":32.19,"h":32.5,"l":32,"c":32.06,"v":3700},{"d":"1998-05-18","o":32.06,"h":32.44,"l":31.88,"c":32.44,"v":43000},{"d":"1998-05-19","o":32.31,"h":32.38,"l":31.94,"c":32,"v":51700},{"d":"1998-05-20","o":32,"h":32,"l":31.56,"c":31.56,"v":6400},{"d":"1998-05-21","o":31.62,"h":31.62,"l":31.25,"c":31.31,"v":9600},{"d":"1998-05-22","o":31.19,"h":31.25,"l":31,"c":31.06,"v":8200},{"d":"1998-05-26","o":31.12,"h":31.12,"l":30.88,"c":30.88,"v":10900},{"d":"1998-05-27","o":30.88,"h":30.88,"l":30.5,"c":30.56,"v":14100},{"d":"1998-05-28","o":30.56,"h":31.31,"l":30.5,"c":31.25,"v":22800},{"d":"1998-05-29","o":31.25,"h":31.69,"l":31.25,"c":31.69,"v":7800},{"d":"1998-06-01","o":31.69,"h":31.88,"l":31.56,"c":31.69,"v":55200},{"d":"1998-06-02","o":31.75,"h":31.75,"l":31.44,"c":31.44,"v":12000},{"d":"1998-06-03","o":31.19,"h":31.19,"l":31,"c":31.06,"v":6500},{"d":"1998-06-04","o":31.12,"h":31.12,"l":31.12,"c":31.12,"v":600},{"d":"1998-06-05","o":31.12,"h":31.12,"l":30.94,"c":30.94,"v":3300},{"d":"1998-06-08","o":30.94,"h":31.19,"l":30.81,"c":31.19,"v":19400},{"d":"1998-06-09","o":31.19,"h":31.19,"l":30.81,"c":31,"v":2300},{"d":"1998-06-10","o":30.88,"h":30.88,"l":29.38,"c":29.81,"v":54400},{"d":"1998-06-11","o":29.81,"h":29.88,"l":29.44,"c":29.69,"v":24900},{"d":"1998-06-12","o":29.69,"h":29.69,"l":29.69,"c":29.69,"v":3300},{"d":"1998-06-15","o":29.56,"h":29.56,"l":29,"c":29,"v":3900},{"d":"1998-06-16","o":29.06,"h":29.12,"l":29,"c":29.06,"v":18300},{"d":"1998-06-17","o":29.06,"h":29.19,"l":28.75,"c":29,"v":10600},{"d":"1998-06-18","o":28.94,"h":29.38,"l":28.88,"c":29.38,"v":22200},{"d":"1998-06-19","o":29.44,"h":29.81,"l":29.31,"c":29.62,"v":8700},{"d":"1998-06-22","o":29.69,"h":30.06,"l":29.62,"c":30.06,"v":157400},{"d":"1998-06-23","o":29.88,"h":30.12,"l":29.88,"c":29.94,"v":17800},{"d":"1998-06-24","o":30,"h":30.19,"l":30,"c":30.06,"v":10500},{"d":"1998-06-25","o":30.06,"h":30.12,"l":30.06,"c":30.06,"v":2000},{"d":"1998-06-26","o":30,"h":30,"l":29.62,"c":29.62,"v":15100},{"d":"1998-06-29","o":29.5,"h":29.5,"l":28.5,"c":29,"v":75000},{"d":"1998-06-30","o":29.12,"h":29.94,"l":29.12,"c":29.94,"v":17900},{"d":"1998-07-01","o":29.81,"h":30,"l":29.81,"c":30,"v":4500},{"d":"1998-07-02","o":29.38,"h":29.81,"l":29.19,"c":29.75,"v":38700},{"d":"1998-07-06","o":29.69,"h":30,"l":29.5,"c":29.88,"v":24300},{"d":"1998-07-07","o":30,"h":31.25,"l":30,"c":30.69,"v":35900},{"d":"1998-07-08","o":30.75,"h":31,"l":30.56,"c":31,"v":12600},{"d":"1998-07-09","o":30.56,"h":30.69,"l":30.44,"c":30.44,"v":18500},{"d":"1998-07-10","o":30,"h":30.12,"l":29.94,"c":30.12,"v":9400},{"d":"1998-07-13","o":30.31,"h":30.31,"l":29.75,"c":30.19,"v":86400},{"d":"1998-07-14","o":30.31,"h":30.81,"l":30.31,"c":30.56,"v":3600},{"d":"1998-07-15","o":30.69,"h":30.69,"l":29.94,"c":30.5,"v":13300},{"d":"1998-07-16","o":30.62,"h":31.69,"l":30.62,"c":31.69,"v":40100},{"d":"1998-07-17","o":31.69,"h":31.69,"l":31,"c":31,"v":7800},{"d":"1998-07-20","o":31.06,"h":31.06,"l":31,"c":31,"v":3300},{"d":"1998-07-21","o":30.88,"h":30.88,"l":30.38,"c":30.38,"v":51200},{"d":"1998-07-22","o":30.44,"h":30.44,"l":29.75,"c":29.75,"v":32300},{"d":"1998-07-23","o":29.88,"h":29.88,"l":29.31,"c":29.44,"v":17100},{"d":"1998-07-24","o":29.25,"h":29.25,"l":28.56,"c":28.62,"v":8000},{"d":"1998-07-27","o":28.5,"h":28.5,"l":28.31,"c":28.44,"v":11200},{"d":"1998-07-28","o":28.38,"h":28.38,"l":27.81,"c":28,"v":33300},{"d":"1998-07-29","o":28,"h":28.44,"l":28,"c":28.12,"v":32300},{"d":"1998-07-30","o":28.06,"h":28.5,"l":28.06,"c":28.44,"v":10000},{"d":"1998-07-31","o":28.62,"h":29.31,"l":28.62,"c":29.12,"v":205300},{"d":"1998-08-03","o":29.12,"h":29.44,"l":29,"c":29.44,"v":191400},{"d":"1998-08-04","o":29.31,"h":29.44,"l":28.88,"c":29,"v":118300},{"d":"1998-08-05","o":29.19,"h":29.25,"l":28.81,"c":28.94,"v":101500},{"d":"1998-08-06","o":29,"h":29.12,"l":28.88,"c":29,"v":110000},{"d":"1998-08-07","o":28.88,"h":29.19,"l":28.88,"c":29,"v":140300},{"d":"1998-08-10","o":29,"h":29.5,"l":28.88,"c":29.12,"v":19100},{"d":"1998-08-11","o":29,"h":29,"l":28.75,"c":29,"v":32700},{"d":"1998-08-12","o":29,"h":29.06,"l":28.94,"c":29,"v":432500},{"d":"1998-08-13","o":29,"h":29.19,"l":29,"c":29.12,"v":6200},{"d":"1998-08-14","o":29.12,"h":29.56,"l":29.12,"c":29.19,"v":24400},{"d":"1998-08-17","o":29.31,"h":30.75,"l":29.31,"c":30.56,"v":17900},{"d":"1998-08-18","o":30.38,"h":31.5,"l":30.38,"c":30.62,"v":17400},{"d":"1998-08-19","o":30.62,"h":30.62,"l":30.5,"c":30.56,"v":6100},{"d":"1998-08-20","o":30.5,"h":30.88,"l":30.5,"c":30.62,"v":22900},{"d":"1998-08-21","o":30.69,"h":30.75,"l":30.56,"c":30.75,"v":2700},{"d":"1998-08-24","o":30.62,"h":30.69,"l":30.62,"c":30.69,"v":2700},{"d":"1998-08-25","o":30.75,"h":30.75,"l":30.62,"c":30.62,"v":27200},{"d":"1998-08-26","o":30.62,"h":30.62,"l":30.06,"c":30.38,"v":34100},{"d":"1998-08-27","o":30.25,"h":30.31,"l":29.94,"c":29.94,"v":3900},{"d":"1998-08-28","o":29.81,"h":29.81,"l":29.12,"c":29.62,"v":18600},{"d":"1998-08-31","o":29.62,"h":29.62,"l":29,"c":29.06,"v":14500},{"d":"1998-09-01","o":28.94,"h":29.19,"l":28.38,"c":28.56,"v":28800},{"d":"1998-09-02","o":28.44,"h":28.44,"l":27.12,"c":27.25,"v":24500},{"d":"1998-09-03","o":27.5,"h":27.5,"l":27,"c":27,"v":14100},{"d":"1998-09-04","o":27,"h":27,"l":26.69,"c":26.81,"v":3500},{"d":"1998-09-08","o":27,"h":27.94,"l":27,"c":27.94,"v":11300},{"d":"1998-09-09","o":27.75,"h":28.44,"l":27.75,"c":28.44,"v":18600},{"d":"1998-09-10","o":28.19,"h":28.19,"l":27.94,"c":27.94,"v":3000},{"d":"1998-09-11","o":27.81,"h":27.81,"l":27.56,"c":27.56,"v":13700},{"d":"1998-09-14","o":27.19,"h":27.31,"l":26.25,"c":26.31,"v":10600},{"d":"1998-09-15","o":26.44,"h":26.44,"l":26.06,"c":26.31,"v":18700},{"d":"1998-09-16","o":26.31,"h":26.38,"l":26,"c":26,"v":33500},{"d":"1998-09-17","o":25.81,"h":25.81,"l":25.19,"c":25.5,"v":14400},{"d":"1998-09-18","o":25.94,"h":26.25,"l":25.81,"c":26.25,"v":20200},{"d":"1998-09-21","o":26,"h":27.06,"l":26,"c":27.06,"v":15100},{"d":"1998-09-22","o":27.25,"h":28.94,"l":27.25,"c":28.75,"v":26800},{"d":"1998-09-23","o":28.81,"h":28.94,"l":28.75,"c":28.94,"v":1700},{"d":"1998-09-24","o":28.88,"h":28.88,"l":28.56,"c":28.62,"v":24800},{"d":"1998-09-25","o":28.62,"h":28.69,"l":28.31,"c":28.5,"v":3200},{"d":"1998-09-28","o":28.38,"h":28.81,"l":28.38,"c":28.38,"v":12000},{"d":"1998-09-29","o":28.38,"h":28.38,"l":27.5,"c":27.5,"v":31200},{"d":"1998-09-30","o":27.31,"h":27.69,"l":26.88,"c":27.12,"v":21900},{"d":"1998-10-01","o":27.25,"h":27.38,"l":26.94,"c":27.06,"v":17500},{"d":"1998-10-02","o":26.88,"h":28.19,"l":26.75,"c":28.12,"v":30100},{"d":"1998-10-05","o":28.25,"h":28.25,"l":27.94,"c":28.19,"v":40500},{"d":"1998-10-06","o":28.12,"h":28.31,"l":28.12,"c":28.25,"v":10600},{"d":"1998-10-07","o":28.19,"h":28.19,"l":27.94,"c":28,"v":75200},{"d":"1998-10-08","o":27.75,"h":27.75,"l":27,"c":27.38,"v":39200},{"d":"1998-10-09","o":27.25,"h":27.31,"l":26.75,"c":26.75,"v":115200},{"d":"1998-10-12","o":26.75,"h":26.81,"l":26.69,"c":26.81,"v":19400},{"d":"1998-10-13","o":26.81,"h":26.81,"l":26.62,"c":26.62,"v":2500},{"d":"1998-10-14","o":26.62,"h":26.81,"l":26.62,"c":26.81,"v":20200},{"d":"1998-10-15","o":26.75,"h":26.81,"l":26.62,"c":26.75,"v":39700},{"d":"1998-10-16","o":26.62,"h":26.94,"l":26.5,"c":26.75,"v":24700},{"d":"1998-10-19","o":26.75,"h":27,"l":26.5,"c":26.5,"v":19600},{"d":"1998-10-20","o":26.5,"h":26.62,"l":26.25,"c":26.5,"v":24900},{"d":"1998-10-21","o":26.62,"h":26.81,"l":26.56,"c":26.69,"v":5100},{"d":"1998-10-22","o":26.75,"h":26.75,"l":26.38,"c":26.44,"v":11000},{"d":"1998-10-23","o":26.25,"h":26.31,"l":25.94,"c":25.94,"v":48800},{"d":"1998-10-26","o":26.25,"h":26.69,"l":26.25,"c":26.62,"v":29900},{"d":"1998-10-27","o":26.72,"h":26.72,"l":26.44,"c":26.44,"v":19200},{"d":"1998-10-28","o":26.31,"h":26.75,"l":26.31,"c":26.62,"v":2500},{"d":"1998-10-29","o":26.44,"h":26.5,"l":26.38,"c":26.38,"v":1600},{"d":"1998-10-30","o":26.44,"h":26.69,"l":26.44,"c":26.69,"v":26500},{"d":"1998-11-02","o":26.69,"h":27.94,"l":26.69,"c":27.94,"v":14800},{"d":"1998-11-03","o":27.94,"h":28,"l":27.69,"c":27.69,"v":20400},{"d":"1998-11-04","o":27.81,"h":28,"l":27.5,"c":27.56,"v":164200},{"d":"1998-11-05","o":27.69,"h":28.44,"l":27.69,"c":28.44,"v":14400},{"d":"1998-11-06","o":28.38,"h":29.62,"l":28.38,"c":29.19,"v":21700},{"d":"1998-11-09","o":29.31,"h":29.5,"l":29.25,"c":29.5,"v":6000},{"d":"1998-11-10","o":29.5,"h":29.62,"l":29.25,"c":29.31,"v":8000},{"d":"1998-11-11","o":29.25,"h":29.38,"l":29.25,"c":29.31,"v":3000},{"d":"1998-11-12","o":29.38,"h":29.38,"l":29.19,"c":29.31,"v":3000},{"d":"1998-11-13","o":29.19,"h":29.31,"l":29.12,"c":29.25,"v":5500},{"d":"1998-11-16","o":29.19,"h":29.31,"l":29.06,"c":29.31,"v":6600},{"d":"1998-11-17","o":29.31,"h":29.5,"l":29.19,"c":29.5,"v":9500},{"d":"1998-11-18","o":29.5,"h":29.94,"l":29.5,"c":29.94,"v":4700},{"d":"1998-11-19","o":29.81,"h":29.88,"l":29.81,"c":29.88,"v":700},{"d":"1998-11-20","o":29.75,"h":29.81,"l":29.44,"c":29.44,"v":13000},{"d":"1998-11-23","o":29.38,"h":29.94,"l":29.38,"c":29.94,"v":5900},{"d":"1998-11-24","o":29.94,"h":30.06,"l":29.88,"c":30,"v":2400},{"d":"1998-11-25","o":30.06,"h":30.5,"l":30,"c":30.5,"v":1700},{"d":"1998-11-27","o":30.5,"h":30.5,"l":30.5,"c":30.5,"v":0},{"d":"1998-11-30","o":30.62,"h":30.88,"l":30.62,"c":30.88,"v":1800},{"d":"1998-12-01","o":30.75,"h":30.94,"l":30.75,"c":30.81,"v":16300},{"d":"1998-12-02","o":30.81,"h":30.81,"l":30.56,"c":30.62,"v":7100},{"d":"1998-12-03","o":30.69,"h":30.75,"l":30.62,"c":30.69,"v":4100},{"d":"1998-12-04","o":30.75,"h":30.88,"l":30.75,"c":30.88,"v":17900},{"d":"1998-12-07","o":31,"h":31,"l":30.62,"c":30.81,"v":11700},{"d":"1998-12-08","o":30.88,"h":31.19,"l":30.81,"c":30.88,"v":46400},{"d":"1998-12-09","o":30.88,"h":31.06,"l":30.81,"c":30.88,"v":13900},{"d":"1998-12-10","o":30.75,"h":31.06,"l":30.75,"c":31,"v":260500},{"d":"1998-12-11","o":31.06,"h":31.12,"l":30.94,"c":31.06,"v":2000},{"d":"1998-12-14","o":30.94,"h":31.56,"l":30.81,"c":31.56,"v":14900},{"d":"1998-12-15","o":31.62,"h":31.75,"l":31.5,"c":31.62,"v":24200},{"d":"1998-12-16","o":31.5,"h":31.5,"l":31.25,"c":31.44,"v":7900},{"d":"1998-12-17","o":31.31,"h":31.5,"l":31.12,"c":31.5,"v":12600},{"d":"1998-12-18","o":31.5,"h":31.56,"l":31.12,"c":31.44,"v":20000},{"d":"1998-12-21","o":31.44,"h":31.62,"l":31.44,"c":31.62,"v":20500},{"d":"1998-12-22","o":31.62,"h":31.62,"l":31.06,"c":31.5,"v":4300},{"d":"1998-12-23","o":31.5,"h":31.5,"l":31.12,"c":31.44,"v":4600},{"d":"1998-12-24","o":31.44,"h":31.44,"l":31.38,"c":31.38,"v":2400},{"d":"1998-12-28","o":31.19,"h":31.81,"l":31.19,"c":31.81,"v":20900},{"d":"1998-12-29","o":31.81,"h":31.94,"l":31.19,"c":31.19,"v":30700},{"d":"1998-12-30","o":31.31,"h":31.5,"l":31,"c":31.5,"v":15000},{"d":"1998-12-31","o":31.19,"h":31.19,"l":30.75,"c":30.94,"v":11900},{"d":"1999-01-04","o":31.12,"h":31.19,"l":30.88,"c":31.12,"v":85900},{"d":"1999-01-05","o":31.06,"h":31.31,"l":31,"c":31.31,"v":123400},{"d":"1999-01-06","o":31.31,"h":31.56,"l":31.12,"c":31.25,"v":10000},{"d":"1999-01-07","o":31.12,"h":31.12,"l":30.75,"c":30.88,"v":6400},{"d":"1999-01-08","o":30.88,"h":30.88,"l":29.88,"c":30.25,"v":33700},{"d":"1999-01-11","o":30,"h":30.25,"l":30,"c":30.12,"v":19300},{"d":"1999-01-12","o":30,"h":30.38,"l":29.88,"c":30.38,"v":59500},{"d":"1999-01-13","o":30.12,"h":30.69,"l":30.12,"c":30.38,"v":19200},{"d":"1999-01-14","o":30.31,"h":30.44,"l":30.06,"c":30.06,"v":42600},{"d":"1999-01-15","o":29.81,"h":30.12,"l":29.75,"c":29.94,"v":67300},{"d":"1999-01-19","o":30,"h":30,"l":29.81,"c":29.88,"v":34200},{"d":"1999-01-20","o":29.81,"h":29.94,"l":29.75,"c":29.75,"v":16800},{"d":"1999-01-21","o":29.81,"h":29.81,"l":29.06,"c":29.06,"v":14900},{"d":"1999-01-22","o":28.94,"h":29.06,"l":28.56,"c":28.56,"v":7200},{"d":"1999-01-25","o":28.38,"h":28.44,"l":27.88,"c":28.25,"v":86800},{"d":"1999-01-26","o":28.31,"h":28.75,"l":28.31,"c":28.5,"v":141000},{"d":"1999-01-27","o":28.5,"h":28.75,"l":28.5,"c":28.75,"v":63300},{"d":"1999-01-28","o":28.69,"h":28.75,"l":28.56,"c":28.56,"v":7400},{"d":"1999-01-29","o":28.44,"h":28.56,"l":28.38,"c":28.56,"v":112800},{"d":"1999-02-01","o":28.56,"h":28.69,"l":28.56,"c":28.56,"v":6000},{"d":"1999-02-02","o":28.56,"h":28.69,"l":28.31,"c":28.5,"v":33700},{"d":"1999-02-03","o":28.38,"h":28.38,"l":28,"c":28.19,"v":9800},{"d":"1999-02-04","o":28.19,"h":29,"l":28.12,"c":29,"v":17200},{"d":"1999-02-05","o":29,"h":29,"l":28.62,"c":28.62,"v":52600},{"d":"1999-02-08","o":28.62,"h":28.62,"l":28.5,"c":28.62,"v":54500},{"d":"1999-02-09","o":28.56,"h":28.75,"l":28.5,"c":28.69,"v":24500},{"d":"1999-02-10","o":28.56,"h":28.56,"l":28.44,"c":28.44,"v":48600},{"d":"1999-02-11","o":28.44,"h":28.44,"l":27.88,"c":27.94,"v":54800},{"d":"1999-02-12","o":28,"h":28.75,"l":27.94,"c":28.75,"v":36900},{"d":"1999-02-16","o":28.56,"h":28.75,"l":28,"c":28.5,"v":57600},{"d":"1999-02-17","o":28.38,"h":28.38,"l":28.12,"c":28.12,"v":7200},{"d":"1999-02-18","o":28,"h":28.12,"l":28,"c":28.12,"v":351500},{"d":"1999-02-19","o":28.19,"h":28.38,"l":28,"c":28.38,"v":11200},{"d":"1999-02-22","o":28.25,"h":28.31,"l":28.06,"c":28.12,"v":69600},{"d":"1999-02-23","o":28.12,"h":28.38,"l":28,"c":28,"v":67500},{"d":"1999-02-24","o":28.06,"h":28.88,"l":28.06,"c":28.31,"v":18300},{"d":"1999-02-25","o":28.31,"h":28.81,"l":28.25,"c":28.75,"v":22400},{"d":"1999-02-26","o":28.75,"h":29.25,"l":28.75,"c":29.25,"v":15300},{"d":"1999-03-01","o":29.25,"h":29.5,"l":29.19,"c":29.25,"v":18700},{"d":"1999-03-02","o":29,"h":29,"l":28.31,"c":28.38,"v":34800},{"d":"1999-03-03","o":28.5,"h":28.75,"l":28.19,"c":28.19,"v":8400},{"d":"1999-03-04","o":28.06,"h":28.12,"l":28,"c":28.12,"v":46400},{"d":"1999-03-05","o":28.19,"h":28.5,"l":28.19,"c":28.44,"v":11000},{"d":"1999-03-08","o":28.31,"h":28.31,"l":28.12,"c":28.19,"v":20100},{"d":"1999-03-09","o":28.25,"h":29,"l":28.12,"c":29,"v":55900},{"d":"1999-03-10","o":28.88,"h":28.88,"l":28.06,"c":28.62,"v":26700},{"d":"1999-03-11","o":28.62,"h":28.62,"l":28.38,"c":28.38,"v":42000},{"d":"1999-03-12","o":28.38,"h":28.69,"l":28.25,"c":28.69,"v":12100},{"d":"1999-03-15","o":28.69,"h":28.69,"l":28.25,"c":28.25,"v":30600},{"d":"1999-03-16","o":28.38,"h":28.44,"l":27.25,"c":27.56,"v":55400},{"d":"1999-03-17","o":27.44,"h":28.19,"l":27.44,"c":27.69,"v":19200},{"d":"1999-03-18","o":27.56,"h":27.56,"l":27,"c":27,"v":21900},{"d":"1999-03-19","o":26.88,"h":27.25,"l":26.88,"c":27.19,"v":13100},{"d":"1999-03-22","o":27.19,"h":27.19,"l":26.56,"c":26.56,"v":6300},{"d":"1999-03-23","o":26.38,"h":26.38,"l":25.44,"c":25.5,"v":8800},{"d":"1999-03-24","o":25.5,"h":25.62,"l":25.38,"c":25.56,"v":17000},{"d":"1999-03-25","o":25.75,"h":26.56,"l":25.75,"c":26,"v":39200},{"d":"1999-03-26","o":26,"h":26.06,"l":25.38,"c":25.38,"v":27500},{"d":"1999-03-29","o":25.5,"h":25.81,"l":25.38,"c":25.81,"v":48900},{"d":"1999-03-30","o":25.38,"h":25.62,"l":25.12,"c":25.25,"v":48400},{"d":"1999-03-31","o":25.44,"h":26.44,"l":25.19,"c":26.44,"v":55000},{"d":"1999-04-01","o":26.56,"h":27,"l":26.38,"c":27,"v":36200},{"d":"1999-04-05","o":27.25,"h":27.25,"l":26.25,"c":26.38,"v":28800},{"d":"1999-04-06","o":26.56,"h":26.88,"l":25.5,"c":25.5,"v":28200},{"d":"1999-04-07","o":25.38,"h":25.62,"l":25,"c":25,"v":20400},{"d":"1999-04-08","o":24.94,"h":26.25,"l":24.88,"c":26.25,"v":62400},{"d":"1999-04-09","o":26.31,"h":26.31,"l":25.5,"c":25.5,"v":17000},{"d":"1999-04-12","o":25.25,"h":26.5,"l":25,"c":26.31,"v":18000},{"d":"1999-04-13","o":26.31,"h":26.75,"l":26,"c":26.06,"v":22700},{"d":"1999-04-14","o":26.25,"h":27.69,"l":26.25,"c":27.5,"v":129700},{"d":"1999-04-15","o":27.62,"h":27.75,"l":26.5,"c":26.56,"v":35500},{"d":"1999-04-16","o":26.75,"h":27.5,"l":26.62,"c":26.94,"v":66100},{"d":"1999-04-19","o":27,"h":27.38,"l":26.88,"c":26.94,"v":128900},{"d":"1999-04-20","o":27.06,"h":28,"l":27,"c":27.5,"v":65000},{"d":"1999-04-21","o":27.56,"h":28.12,"l":27.56,"c":27.56,"v":31200},{"d":"1999-04-22","o":27.62,"h":27.75,"l":27.44,"c":27.75,"v":27000},{"d":"1999-04-23","o":27.94,"h":28.25,"l":27.56,"c":28.06,"v":44200},{"d":"1999-04-26","o":27.94,"h":28.19,"l":27.56,"c":27.56,"v":37200},{"d":"1999-04-27","o":27.69,"h":28,"l":27.56,"c":28,"v":17900},{"d":"1999-04-28","o":27.88,"h":28.12,"l":27.25,"c":27.56,"v":47200},{"d":"1999-04-29","o":27.56,"h":28.19,"l":27.56,"c":28,"v":42000},{"d":"1999-04-30","o":28,"h":28.19,"l":27.81,"c":28.19,"v":48100},{"d":"1999-05-03","o":28.06,"h":28.06,"l":27.56,"c":28.06,"v":60300},{"d":"1999-05-04","o":28.12,"h":28.38,"l":28.06,"c":28.12,"v":11500},{"d":"1999-05-05","o":28.06,"h":28.19,"l":28,"c":28.19,"v":11300},{"d":"1999-05-06","o":28.06,"h":28.19,"l":28,"c":28,"v":41100},{"d":"1999-05-07","o":27.94,"h":28.5,"l":27.94,"c":28.5,"v":71600},{"d":"1999-05-10","o":28.44,"h":29.25,"l":28.44,"c":29.25,"v":69100},{"d":"1999-05-11","o":29.12,"h":30.75,"l":29.12,"c":30.62,"v":120800},{"d":"1999-05-12","o":30.62,"h":30.75,"l":30.25,"c":30.5,"v":83600},{"d":"1999-05-13","o":30.5,"h":30.94,"l":30.44,"c":30.5,"v":18000},{"d":"1999-05-14","o":30.5,"h":30.62,"l":30.38,"c":30.62,"v":84700},{"d":"1999-05-17","o":30.56,"h":30.69,"l":30.5,"c":30.56,"v":6600},{"d":"1999-05-18","o":30.69,"h":30.69,"l":30.44,"c":30.56,"v":41700},{"d":"1999-05-19","o":30.5,"h":30.56,"l":30.31,"c":30.44,"v":25300},{"d":"1999-05-20","o":30.44,"h":31.25,"l":30.44,"c":31.12,"v":50700},{"d":"1999-05-21","o":31.25,"h":31.62,"l":31.25,"c":31.62,"v":18300},{"d":"1999-05-24","o":31.62,"h":31.69,"l":30.94,"c":30.94,"v":30300},{"d":"1999-05-25","o":30.81,"h":30.94,"l":30.69,"c":30.81,"v":76500},{"d":"1999-05-26","o":30.69,"h":30.75,"l":30.69,"c":30.69,"v":20200},{"d":"1999-05-27","o":30.75,"h":30.75,"l":30.44,"c":30.44,"v":475900},{"d":"1999-05-28","o":30.44,"h":31.62,"l":30.44,"c":31.62,"v":120100},{"d":"1999-06-01","o":31.56,"h":32.5,"l":30.88,"c":32.25,"v":58800},{"d":"1999-06-02","o":32.19,"h":32.44,"l":32,"c":32.12,"v":102500},{"d":"1999-06-03","o":32,"h":32.31,"l":32,"c":32.31,"v":34900},{"d":"1999-06-04","o":32.12,"h":32.62,"l":32.12,"c":32.5,"v":18400},{"d":"1999-06-07","o":32.5,"h":32.5,"l":32.12,"c":32.19,"v":8000},{"d":"1999-06-08","o":32.19,"h":32.19,"l":31.44,"c":32.19,"v":36600},{"d":"1999-06-09","o":32.06,"h":32.31,"l":32,"c":32.31,"v":8300},{"d":"1999-06-10","o":32.19,"h":32.25,"l":31.75,"c":32.06,"v":38700},{"d":"1999-06-11","o":32.19,"h":32.31,"l":31.75,"c":31.94,"v":16800},{"d":"1999-06-14","o":31.94,"h":31.94,"l":31.5,"c":31.5,"v":5500},{"d":"1999-06-15","o":31.44,"h":31.69,"l":31.31,"c":31.69,"v":9300},{"d":"1999-06-16","o":31.94,"h":32,"l":31.81,"c":31.94,"v":8000},{"d":"1999-06-17","o":32.06,"h":32.06,"l":31.56,"c":31.62,"v":13100},{"d":"1999-06-18","o":31.75,"h":31.75,"l":31.25,"c":31.31,"v":14600},{"d":"1999-06-21","o":31.19,"h":31.19,"l":30.81,"c":31,"v":34200},{"d":"1999-06-22","o":31,"h":31.19,"l":30.44,"c":30.56,"v":40200},{"d":"1999-06-23","o":30.69,"h":31.38,"l":30.69,"c":31.19,"v":19500},{"d":"1999-06-24","o":31.25,"h":32.31,"l":31.25,"c":32.25,"v":16100},{"d":"1999-06-25","o":32.06,"h":32.12,"l":31.06,"c":31.25,"v":44600},{"d":"1999-06-28","o":31.25,"h":32.81,"l":31.25,"c":32.25,"v":48000},{"d":"1999-06-29","o":32,"h":32.25,"l":32,"c":32.19,"v":37500},{"d":"1999-06-30","o":31.88,"h":33,"l":31.25,"c":31.25,"v":84400},{"d":"1999-07-01","o":31.19,"h":31.19,"l":30.56,"c":30.56,"v":22100},{"d":"1999-07-02","o":30.69,"h":31.25,"l":30.69,"c":31.19,"v":37900},{"d":"1999-07-06","o":31.25,"h":31.25,"l":31,"c":31,"v":6300},{"d":"1999-07-07","o":31.38,"h":31.44,"l":31,"c":31,"v":10900},{"d":"1999-07-08","o":31,"h":31.06,"l":30.56,"c":30.62,"v":17300},{"d":"1999-07-09","o":30.62,"h":30.75,"l":30.5,"c":30.75,"v":12900},{"d":"1999-07-12","o":30.88,"h":31.19,"l":30.88,"c":31.19,"v":4600},{"d":"1999-07-13","o":31,"h":31,"l":30.19,"c":30.31,"v":12700},{"d":"1999-07-14","o":30.25,"h":30.81,"l":30.12,"c":30.81,"v":49800},{"d":"1999-07-15","o":30.88,"h":30.94,"l":30.62,"c":30.94,"v":35200},{"d":"1999-07-16","o":30.88,"h":31.06,"l":30.75,"c":30.88,"v":5000},{"d":"1999-07-19","o":30.88,"h":30.94,"l":30.06,"c":30.31,"v":27400},{"d":"1999-07-20","o":30.25,"h":31,"l":30.25,"c":31,"v":17100},{"d":"1999-07-21","o":31.12,"h":31.25,"l":30.94,"c":30.94,"v":11400},{"d":"1999-07-22","o":30.94,"h":30.94,"l":30.38,"c":30.44,"v":24900},{"d":"1999-07-23","o":30.5,"h":30.94,"l":30.5,"c":30.69,"v":30500},{"d":"1999-07-26","o":30.75,"h":30.75,"l":30.19,"c":30.25,"v":61900},{"d":"1999-07-27","o":30.31,"h":30.31,"l":30.12,"c":30.31,"v":9600},{"d":"1999-07-28","o":30.38,"h":30.5,"l":30.12,"c":30.12,"v":29600},{"d":"1999-07-29","o":30.12,"h":30.12,"l":30.06,"c":30.06,"v":2800},{"d":"1999-07-30","o":30,"h":30,"l":29.81,"c":29.88,"v":13300},{"d":"1999-08-02","o":29.81,"h":30.62,"l":29.69,"c":30.31,"v":38100},{"d":"1999-08-03","o":30.25,"h":30.56,"l":30.12,"c":30.25,"v":25000},{"d":"1999-08-04","o":30.19,"h":30.19,"l":29.62,"c":29.69,"v":11500},{"d":"1999-08-05","o":29.62,"h":30.19,"l":29.44,"c":30.19,"v":13900},{"d":"1999-08-06","o":30.06,"h":30.44,"l":30.06,"c":30.25,"v":5500},{"d":"1999-08-09","o":30.06,"h":30.06,"l":29.06,"c":29.31,"v":24400},{"d":"1999-08-10","o":29.25,"h":29.38,"l":28.88,"c":29.25,"v":6800},{"d":"1999-08-11","o":29.19,"h":29.44,"l":29.12,"c":29.44,"v":6000},{"d":"1999-08-12","o":29.5,"h":29.81,"l":29.5,"c":29.75,"v":22800},{"d":"1999-08-13","o":29.75,"h":30.06,"l":29.75,"c":29.81,"v":34600},{"d":"1999-08-16","o":29.69,"h":29.69,"l":29.38,"c":29.44,"v":5000},{"d":"1999-08-17","o":29.38,"h":29.56,"l":29.38,"c":29.56,"v":5700},{"d":"1999-08-18","o":29.56,"h":29.56,"l":29.12,"c":29.12,"v":86800},{"d":"1999-08-19","o":29.12,"h":29.25,"l":29.12,"c":29.25,"v":6800},{"d":"1999-08-20","o":29.25,"h":29.38,"l":29.19,"c":29.31,"v":28000},{"d":"1999-08-23","o":29.25,"h":29.56,"l":29.25,"c":29.44,"v":15700},{"d":"1999-08-24","o":29.44,"h":29.5,"l":29.25,"c":29.31,"v":7800},{"d":"1999-08-25","o":29.25,"h":29.44,"l":29.25,"c":29.44,"v":26000},{"d":"1999-08-26","o":29.56,"h":29.62,"l":29.56,"c":29.62,"v":2900},{"d":"1999-08-27","o":29.62,"h":29.62,"l":29.25,"c":29.56,"v":7800},{"d":"1999-08-30","o":29.44,"h":29.62,"l":29.19,"c":29.62,"v":17600},{"d":"1999-08-31","o":29.56,"h":29.56,"l":29.25,"c":29.31,"v":10000},{"d":"1999-09-01","o":29.44,"h":29.81,"l":29.44,"c":29.81,"v":29100},{"d":"1999-09-02","o":29.69,"h":29.88,"l":29.19,"c":29.88,"v":27100},{"d":"1999-09-03","o":29.75,"h":30.31,"l":29.75,"c":30.31,"v":8800},{"d":"1999-09-07","o":30.44,"h":30.94,"l":30.31,"c":30.94,"v":66300},{"d":"1999-09-08","o":31,"h":31.12,"l":30.88,"c":31.12,"v":30100},{"d":"1999-09-09","o":31.31,"h":31.31,"l":30.88,"c":30.94,"v":6900},{"d":"1999-09-10","o":31.06,"h":31.12,"l":31.06,"c":31.12,"v":13000},{"d":"1999-09-13","o":31.12,"h":31.12,"l":30.75,"c":30.75,"v":12800},{"d":"1999-09-14","o":30.62,"h":31.12,"l":30.62,"c":31.12,"v":20200},{"d":"1999-09-15","o":30.94,"h":31,"l":30.38,"c":30.69,"v":7000},{"d":"1999-09-16","o":30.62,"h":30.62,"l":30.56,"c":30.56,"v":600},{"d":"1999-09-17","o":30.5,"h":30.56,"l":30.38,"c":30.38,"v":29200},{"d":"1999-09-20","o":30.5,"h":30.5,"l":30.44,"c":30.5,"v":4600},{"d":"1999-09-21","o":30.38,"h":30.44,"l":30.25,"c":30.25,"v":15000},{"d":"1999-09-22","o":30.19,"h":30.25,"l":30.06,"c":30.06,"v":1800},{"d":"1999-09-23","o":30.31,"h":30.38,"l":29.94,"c":29.94,"v":3500},{"d":"1999-09-24","o":30,"h":30,"l":29.25,"c":29.94,"v":8900},{"d":"1999-09-27","o":30,"h":30.06,"l":29.75,"c":30,"v":24600},{"d":"1999-09-28","o":29.94,"h":30,"l":29.81,"c":29.94,"v":17700},{"d":"1999-09-29","o":30,"h":30,"l":29.44,"c":29.69,"v":25000},{"d":"1999-09-30","o":29.56,"h":29.56,"l":29.19,"c":29.44,"v":53200},{"d":"1999-10-01","o":28.94,"h":29.62,"l":28.94,"c":29.62,"v":46400},{"d":"1999-10-04","o":29.56,"h":29.75,"l":29.5,"c":29.75,"v":25100},{"d":"1999-10-05","o":29.75,"h":29.75,"l":29.25,"c":29.62,"v":14500},{"d":"1999-10-06","o":29.62,"h":29.75,"l":29.56,"c":29.69,"v":6900},{"d":"1999-10-07","o":29.56,"h":29.56,"l":29.25,"c":29.5,"v":3500},{"d":"1999-10-08","o":29.44,"h":29.44,"l":29.38,"c":29.44,"v":7500},{"d":"1999-10-11","o":29.38,"h":29.94,"l":29.31,"c":29.75,"v":42700},{"d":"1999-10-12","o":29.62,"h":29.62,"l":29.31,"c":29.44,"v":4000},{"d":"1999-10-13","o":29.31,"h":29.31,"l":28.56,"c":28.62,"v":33900},{"d":"1999-10-14","o":28.62,"h":28.75,"l":28.62,"c":28.62,"v":2700},{"d":"1999-10-15","o":28.69,"h":28.69,"l":28.38,"c":28.38,"v":14900},{"d":"1999-10-18","o":28.25,"h":28.31,"l":28.06,"c":28.31,"v":5600},{"d":"1999-10-19","o":28.19,"h":28.62,"l":28.19,"c":28.44,"v":7200},{"d":"1999-10-20","o":28.56,"h":29.25,"l":28.56,"c":29.25,"v":21400},{"d":"1999-10-21","o":29.12,"h":29.12,"l":28.56,"c":28.88,"v":47200},{"d":"1999-10-22","o":29,"h":29.12,"l":28.81,"c":28.81,"v":14900},{"d":"1999-10-25","o":28.94,"h":29.06,"l":28.25,"c":28.25,"v":39800},{"d":"1999-10-26","o":28.12,"h":28.25,"l":27.88,"c":27.88,"v":10800},{"d":"1999-10-27","o":27.94,"h":28.56,"l":27.75,"c":28.56,"v":26200},{"d":"1999-10-28","o":28.69,"h":28.81,"l":28.5,"c":28.56,"v":18000},{"d":"1999-10-29","o":28.69,"h":28.94,"l":28.56,"c":28.75,"v":8700},{"d":"1999-11-01","o":28.88,"h":29.12,"l":28.38,"c":29.12,"v":19500},{"d":"1999-11-02","o":29.06,"h":29.56,"l":29.06,"c":29.5,"v":20100},{"d":"1999-11-03","o":29.62,"h":30.38,"l":29.62,"c":30.38,"v":24000},{"d":"1999-11-04","o":30.25,"h":30.44,"l":29.88,"c":30,"v":19900},{"d":"1999-11-05","o":30.19,"h":30.5,"l":29.69,"c":29.88,"v":12200},{"d":"1999-11-08","o":29.94,"h":30.12,"l":29.94,"c":30,"v":6900},{"d":"1999-11-09","o":30,"h":30,"l":29.62,"c":29.94,"v":9600},{"d":"1999-11-10","o":29.81,"h":30,"l":29.56,"c":29.56,"v":25300},{"d":"1999-11-11","o":29.69,"h":29.94,"l":29.5,"c":29.62,"v":8600},{"d":"1999-11-12","o":29.62,"h":30,"l":29.56,"c":30,"v":11200},{"d":"1999-11-15","o":29.94,"h":30,"l":29.5,"c":29.75,"v":10900},{"d":"1999-11-16","o":29.81,"h":29.94,"l":29.62,"c":29.62,"v":9800},{"d":"1999-11-17","o":29.56,"h":29.69,"l":29.5,"c":29.62,"v":11800},{"d":"1999-11-18","o":29.69,"h":29.94,"l":29.31,"c":29.94,"v":76800},{"d":"1999-11-19","o":30.25,"h":30.25,"l":29.62,"c":29.88,"v":41000},{"d":"1999-11-22","o":30.12,"h":30.25,"l":29.94,"c":30,"v":65100},{"d":"1999-11-23","o":30.06,"h":30.06,"l":29.62,"c":29.81,"v":105900},{"d":"1999-11-24","o":29.81,"h":29.94,"l":29.44,"c":29.5,"v":21700},{"d":"1999-11-26","o":29.62,"h":29.69,"l":29.25,"c":29.25,"v":12000},{"d":"1999-11-29","o":29.12,"h":29.25,"l":28.88,"c":29,"v":15200},{"d":"1999-11-30","o":28.94,"h":29.56,"l":28.75,"c":29.31,"v":21900},{"d":"1999-12-01","o":29.31,"h":29.81,"l":29.31,"c":29.56,"v":56000},{"d":"1999-12-02","o":29.69,"h":29.81,"l":29.25,"c":29.44,"v":60000},{"d":"1999-12-03","o":29.56,"h":29.69,"l":29.31,"c":29.31,"v":16100},{"d":"1999-12-06","o":29.38,"h":29.5,"l":29,"c":29.06,"v":104400},{"d":"1999-12-07","o":29.12,"h":29.19,"l":29.06,"c":29.12,"v":12100},{"d":"1999-12-08","o":29.25,"h":29.62,"l":29.19,"c":29.62,"v":43700},{"d":"1999-12-09","o":29.5,"h":29.5,"l":29.19,"c":29.31,"v":3900},{"d":"1999-12-10","o":29.56,"h":29.69,"l":29.12,"c":29.12,"v":26400},{"d":"1999-12-13","o":29.38,"h":29.5,"l":28.81,"c":28.81,"v":12000},{"d":"1999-12-14","o":28.94,"h":28.94,"l":28.44,"c":28.56,"v":5700},{"d":"1999-12-15","o":28.69,"h":28.75,"l":28.56,"c":28.69,"v":7900},{"d":"1999-12-16","o":28.81,"h":28.81,"l":28,"c":28.25,"v":28900},{"d":"1999-12-17","o":27.88,"h":29,"l":27.88,"c":29,"v":43400},{"d":"1999-12-20","o":29.06,"h":29.12,"l":28.69,"c":28.69,"v":11000},{"d":"1999-12-21","o":28.81,"h":29,"l":28.56,"c":28.69,"v":91800},{"d":"1999-12-22","o":28.88,"h":29.19,"l":28.81,"c":29,"v":50200},{"d":"1999-12-23","o":29.12,"h":29.12,"l":28.62,"c":28.88,"v":20400},{"d":"1999-12-27","o":29,"h":29.12,"l":28.88,"c":29.12,"v":6300},{"d":"1999-12-28","o":29.12,"h":30,"l":29,"c":30,"v":20400},{"d":"1999-12-29","o":30,"h":31.12,"l":30,"c":30.81,"v":74900},{"d":"1999-12-30","o":30.75,"h":32,"l":30.75,"c":32,"v":31200},{"d":"1999-12-31","o":31.44,"h":31.94,"l":31.44,"c":31.81,"v":15100},{"d":"2000-01-03","o":31.81,"h":31.81,"l":31.25,"c":31.25,"v":48500},{"d":"2000-01-04","o":31.12,"h":31.12,"l":30.5,"c":30.56,"v":25200},{"d":"2000-01-05","o":30.5,"h":30.56,"l":30,"c":30,"v":12900},{"d":"2000-01-06","o":29.88,"h":29.88,"l":29.38,"c":29.44,"v":20300},{"d":"2000-01-07","o":29.38,"h":30,"l":29.38,"c":30,"v":18700},{"d":"2000-01-10","o":30.12,"h":30.5,"l":30,"c":30.38,"v":19600},{"d":"2000-01-11","o":30.44,"h":30.44,"l":30.25,"c":30.44,"v":18500},{"d":"2000-01-12","o":30.38,"h":30.38,"l":29.81,"c":30,"v":43900},{"d":"2000-01-13","o":30,"h":30.12,"l":29.5,"c":30.12,"v":10500},{"d":"2000-01-14","o":30.25,"h":30.38,"l":30.12,"c":30.31,"v":4500},{"d":"2000-01-18","o":30.31,"h":30.38,"l":30,"c":30.38,"v":101800},{"d":"2000-01-19","o":30.62,"h":30.62,"l":30.19,"c":30.25,"v":26800},{"d":"2000-01-20","o":30.12,"h":30.38,"l":30.12,"c":30.25,"v":14300},{"d":"2000-01-21","o":30.12,"h":30.19,"l":30.06,"c":30.12,"v":7600},{"d":"2000-01-24","o":30.19,"h":30.25,"l":30,"c":30,"v":18600},{"d":"2000-01-25","o":30,"h":30,"l":29.88,"c":29.94,"v":11600},{"d":"2000-01-26","o":29.88,"h":30.25,"l":29.62,"c":29.69,"v":33700},{"d":"2000-01-27","o":29.75,"h":30.19,"l":29.56,"c":30.06,"v":22400},{"d":"2000-01-28","o":30.12,"h":30.19,"l":29.5,"c":29.56,"v":7900},{"d":"2000-01-31","o":29.62,"h":29.69,"l":29.5,"c":29.5,"v":14300},{"d":"2000-02-01","o":29.56,"h":29.75,"l":29.56,"c":29.75,"v":6600},{"d":"2000-02-02","o":29.81,"h":29.94,"l":29.75,"c":29.81,"v":8100},{"d":"2000-02-03","o":29.88,"h":29.88,"l":29.5,"c":29.5,"v":33100},{"d":"2000-02-04","o":29.69,"h":29.69,"l":29.5,"c":29.56,"v":3600},{"d":"2000-02-07","o":29.56,"h":29.56,"l":29.44,"c":29.44,"v":67000},{"d":"2000-02-08","o":29.44,"h":29.44,"l":29.12,"c":29.19,"v":7300},{"d":"2000-02-09","o":29,"h":29.12,"l":29,"c":29.12,"v":26600},{"d":"2000-02-10","o":29.19,"h":29.38,"l":29.19,"c":29.25,"v":6600},{"d":"2000-02-11","o":29.19,"h":29.44,"l":29,"c":29.12,"v":28300},{"d":"2000-02-14","o":29.25,"h":29.62,"l":29.19,"c":29.62,"v":9300},{"d":"2000-02-15","o":29.75,"h":29.88,"l":29.62,"c":29.69,"v":34300},{"d":"2000-02-16","o":29.31,"h":29.38,"l":29,"c":29.19,"v":165300},{"d":"2000-02-17","o":29.19,"h":29.5,"l":29.12,"c":29.31,"v":38900},{"d":"2000-02-18","o":29.88,"h":30.19,"l":29.69,"c":29.81,"v":59500},{"d":"2000-02-22","o":29.81,"h":29.81,"l":29.5,"c":29.75,"v":33100},{"d":"2000-02-23","o":29.69,"h":29.88,"l":29.44,"c":29.88,"v":25400},{"d":"2000-02-24","o":29.88,"h":29.88,"l":29.44,"c":29.5,"v":26800},{"d":"2000-02-25","o":29.69,"h":29.75,"l":29.31,"c":29.38,"v":13600},{"d":"2000-02-28","o":29.38,"h":29.88,"l":29.38,"c":29.75,"v":37100},{"d":"2000-02-29","o":30.25,"h":30.62,"l":30.19,"c":30.56,"v":113700},{"d":"2000-03-01","o":30.44,"h":30.69,"l":30,"c":30.62,"v":52200},{"d":"2000-03-02","o":30.38,"h":30.38,"l":29.88,"c":30,"v":58000},{"d":"2000-03-03","o":29.88,"h":30.31,"l":29.88,"c":30.19,"v":56300},{"d":"2000-03-06","o":30.19,"h":30.19,"l":29.88,"c":30.06,"v":13300},{"d":"2000-03-07","o":30.06,"h":30.06,"l":29.62,"c":29.62,"v":89700},{"d":"2000-03-08","o":29.62,"h":30.06,"l":29.62,"c":30.06,"v":20800},{"d":"2000-03-09","o":30,"h":30.44,"l":30,"c":30.38,"v":15400},{"d":"2000-03-10","o":30.25,"h":30.25,"l":29.88,"c":30.12,"v":26600},{"d":"2000-03-13","o":30.19,"h":30.25,"l":30.06,"c":30.19,"v":86500},{"d":"2000-03-14","o":30.25,"h":30.81,"l":30.25,"c":30.62,"v":37800},{"d":"2000-03-15","o":30.62,"h":31,"l":30.5,"c":30.75,"v":26200},{"d":"2000-03-16","o":30.94,"h":30.94,"l":30.69,"c":30.88,"v":26300},{"d":"2000-03-17","o":30.75,"h":30.94,"l":30.69,"c":30.75,"v":45300},{"d":"2000-03-20","o":30.69,"h":30.88,"l":30.62,"c":30.81,"v":7000},{"d":"2000-03-21","o":30.81,"h":30.88,"l":30.56,"c":30.88,"v":53800},{"d":"2000-03-22","o":30.81,"h":31.12,"l":30.81,"c":31.12,"v":18400},{"d":"2000-03-23","o":31.12,"h":31.62,"l":31,"c":31.56,"v":16300},{"d":"2000-03-24","o":31.5,"h":31.81,"l":31.5,"c":31.62,"v":15800},{"d":"2000-03-27","o":31.69,"h":32,"l":31.69,"c":31.88,"v":21500},{"d":"2000-03-28","o":31.75,"h":31.75,"l":31.25,"c":31.25,"v":23900},{"d":"2000-03-29","o":31.38,"h":31.44,"l":30.94,"c":30.94,"v":18000},{"d":"2000-03-30","o":31.06,"h":31.06,"l":30.5,"c":30.75,"v":46800},{"d":"2000-03-31","o":30.31,"h":30.44,"l":30,"c":30,"v":45800},{"d":"2000-04-03","o":30.25,"h":30.25,"l":30.06,"c":30.25,"v":10000},{"d":"2000-04-04","o":30.19,"h":30.62,"l":30.19,"c":30.62,"v":9300},{"d":"2000-04-05","o":30.31,"h":30.38,"l":30,"c":30.31,"v":155200},{"d":"2000-04-06","o":30.44,"h":30.81,"l":30.44,"c":30.81,"v":21700},{"d":"2000-04-07","o":30.94,"h":31.06,"l":30.94,"c":31.06,"v":23600},{"d":"2000-04-10","o":31.06,"h":31.5,"l":31,"c":31.5,"v":54800},{"d":"2000-04-11","o":31.5,"h":31.56,"l":31.44,"c":31.5,"v":17300},{"d":"2000-04-12","o":31.38,"h":31.88,"l":31.31,"c":31.75,"v":37500},{"d":"2000-04-13","o":32,"h":32.12,"l":31.81,"c":32,"v":55300},{"d":"2000-04-14","o":32.06,"h":32.06,"l":31.75,"c":32,"v":67900},{"d":"2000-04-17","o":32.12,"h":32.12,"l":31.88,"c":32,"v":59200},{"d":"2000-04-18","o":32.06,"h":32.06,"l":31.56,"c":31.88,"v":34700},{"d":"2000-04-19","o":31.88,"h":31.94,"l":31.81,"c":31.94,"v":12100},{"d":"2000-04-20","o":31.94,"h":32,"l":31.88,"c":31.94,"v":8700},{"d":"2000-04-24","o":31.94,"h":31.94,"l":31.81,"c":31.94,"v":5600},{"d":"2000-04-25","o":32,"h":32,"l":31.75,"c":31.88,"v":5600},{"d":"2000-04-26","o":31.94,"h":32,"l":31.44,"c":31.62,"v":18900},{"d":"2000-04-27","o":31.62,"h":32,"l":31.62,"c":31.94,"v":19800},{"d":"2000-04-28","o":32,"h":32,"l":31.75,"c":32,"v":26900},{"d":"2000-05-01","o":32.12,"h":32.38,"l":32,"c":32.38,"v":84300},{"d":"2000-05-02","o":32.5,"h":33.25,"l":32.5,"c":33.25,"v":85700},{"d":"2000-05-03","o":33.25,"h":33.31,"l":32.69,"c":32.69,"v":41400},{"d":"2000-05-04","o":32.75,"h":32.88,"l":32.38,"c":32.75,"v":22800},{"d":"2000-05-05","o":32.75,"h":33.19,"l":32.75,"c":33.19,"v":54300},{"d":"2000-05-08","o":33.25,"h":33.25,"l":32.94,"c":32.94,"v":11900},{"d":"2000-05-09","o":32.94,"h":33.5,"l":32.94,"c":33.5,"v":32100},{"d":"2000-05-10","o":33.5,"h":33.5,"l":33.06,"c":33.5,"v":17400},{"d":"2000-05-11","o":33.44,"h":34.06,"l":33.44,"c":34.06,"v":59400},{"d":"2000-05-12","o":33.12,"h":33.88,"l":33.06,"c":33.69,"v":95400},{"d":"2000-05-15","o":33.94,"h":34.5,"l":33.88,"c":34.5,"v":77200},{"d":"2000-05-16","o":34.5,"h":34.56,"l":34.38,"c":34.5,"v":37000},{"d":"2000-05-17","o":34.5,"h":34.56,"l":34.44,"c":34.56,"v":73500},{"d":"2000-05-18","o":34.81,"h":34.81,"l":34.5,"c":34.56,"v":33200},{"d":"2000-05-19","o":34.5,"h":34.62,"l":34.38,"c":34.56,"v":36500},{"d":"2000-05-22","o":34.56,"h":34.56,"l":34,"c":34.56,"v":75100},{"d":"2000-05-23","o":34.56,"h":34.56,"l":34.12,"c":34.12,"v":44700},{"d":"2000-05-24","o":34.25,"h":34.25,"l":33.38,"c":33.5,"v":22100},{"d":"2000-05-25","o":33.56,"h":33.56,"l":33.5,"c":33.5,"v":37000},{"d":"2000-05-26","o":33.5,"h":33.56,"l":33.19,"c":33.56,"v":44900},{"d":"2000-05-30","o":33.56,"h":34,"l":33.5,"c":34,"v":26600},{"d":"2000-05-31","o":34,"h":34.12,"l":33.75,"c":33.81,"v":43700},{"d":"2000-06-01","o":33.81,"h":33.88,"l":33,"c":33,"v":38900},{"d":"2000-06-02","o":33.12,"h":33.38,"l":32.94,"c":33.38,"v":19400},{"d":"2000-06-05","o":33.31,"h":33.56,"l":33.31,"c":33.56,"v":12800},{"d":"2000-06-06","o":33.56,"h":34.25,"l":33.56,"c":34.25,"v":28000},{"d":"2000-06-07","o":34.19,"h":34.25,"l":33.75,"c":33.88,"v":21500},{"d":"2000-06-08","o":33.94,"h":34.31,"l":33.75,"c":34.12,"v":47400},{"d":"2000-06-09","o":34,"h":34.12,"l":34,"c":34.12,"v":46000},{"d":"2000-06-12","o":34,"h":34.31,"l":34,"c":34.25,"v":12600},{"d":"2000-06-13","o":34.19,"h":34.25,"l":33.88,"c":34.25,"v":29800},{"d":"2000-06-14","o":34.38,"h":34.44,"l":34,"c":34.31,"v":18000},{"d":"2000-06-15","o":34.38,"h":34.44,"l":33.69,"c":34.44,"v":17300},{"d":"2000-06-16","o":34.44,"h":34.44,"l":33.62,"c":33.94,"v":34700},{"d":"2000-06-19","o":34.06,"h":34.25,"l":34,"c":34.25,"v":27600},{"d":"2000-06-20","o":34.25,"h":34.44,"l":34.25,"c":34.44,"v":11000},{"d":"2000-06-21","o":34.5,"h":34.75,"l":34.5,"c":34.56,"v":16600},{"d":"2000-06-22","o":34.56,"h":34.88,"l":34.56,"c":34.62,"v":34100},{"d":"2000-06-23","o":34.69,"h":34.69,"l":34.44,"c":34.5,"v":13500},{"d":"2000-06-26","o":34.5,"h":34.5,"l":33.88,"c":34.25,"v":62600},{"d":"2000-06-27","o":34.38,"h":34.75,"l":34.25,"c":34.56,"v":17900},{"d":"2000-06-28","o":34.62,"h":34.81,"l":34.62,"c":34.81,"v":600},{"d":"2000-06-29","o":34.69,"h":34.81,"l":34.5,"c":34.5,"v":87100},{"d":"2000-06-30","o":34.19,"h":34.5,"l":34,"c":34.3,"v":85000},{"d":"2000-07-03","o":34.31,"h":34.5,"l":34.31,"c":34.5,"v":5000},{"d":"2000-07-05","o":34.5,"h":34.88,"l":34.5,"c":34.81,"v":16100},{"d":"2000-07-06","o":34.62,"h":35.31,"l":34.62,"c":35.31,"v":42000},{"d":"2000-07-07","o":35.38,"h":35.38,"l":34.81,"c":35,"v":25800},{"d":"2000-07-10","o":35.12,"h":35.12,"l":34.81,"c":34.81,"v":12300},{"d":"2000-07-11","o":34.88,"h":34.88,"l":34.69,"c":34.88,"v":8300},{"d":"2000-07-12","o":34.94,"h":35.06,"l":34.62,"c":35.06,"v":18200},{"d":"2000-07-13","o":35,"h":35.12,"l":34.62,"c":35.12,"v":20400},{"d":"2000-07-14","o":35.25,"h":35.44,"l":35.12,"c":35.44,"v":19400},{"d":"2000-07-17","o":35.38,"h":35.38,"l":34.94,"c":35.31,"v":16100},{"d":"2000-07-18","o":35.25,"h":35.25,"l":34.69,"c":34.75,"v":16400},{"d":"2000-07-19","o":34.62,"h":34.62,"l":34.12,"c":34.25,"v":12100},{"d":"2000-07-20","o":34.31,"h":34.44,"l":33.94,"c":34.44,"v":25100},{"d":"2000-07-21","o":34.44,"h":34.5,"l":34.25,"c":34.5,"v":15400},{"d":"2000-07-24","o":34.12,"h":34.12,"l":34.06,"c":34.06,"v":9200},{"d":"2000-07-25","o":34.06,"h":34.19,"l":34.06,"c":34.06,"v":31600},{"d":"2000-07-26","o":34.12,"h":34.81,"l":34.06,"c":34.81,"v":59200},{"d":"2000-07-27","o":34.88,"h":35.31,"l":34.81,"c":35.19,"v":7100},{"d":"2000-07-28","o":35.19,"h":35.38,"l":35.19,"c":35.25,"v":73500},{"d":"2000-07-31","o":35.31,"h":35.81,"l":35.31,"c":35.81,"v":8200},{"d":"2000-08-01","o":35.81,"h":36.12,"l":35.81,"c":36.12,"v":27400},{"d":"2000-08-02","o":36.12,"h":36.44,"l":35.88,"c":36.44,"v":42900},{"d":"2000-08-03","o":36.5,"h":36.5,"l":36.38,"c":36.5,"v":34100},{"d":"2000-08-04","o":36.38,"h":36.38,"l":35.44,"c":35.69,"v":79800},{"d":"2000-08-07","o":35.81,"h":36.19,"l":35.81,"c":36.12,"v":25100},{"d":"2000-08-08","o":36.19,"h":36.44,"l":36.19,"c":36.44,"v":10000},{"d":"2000-08-09","o":36.44,"h":36.56,"l":36.12,"c":36.56,"v":48600},{"d":"2000-08-10","o":36.62,"h":37.06,"l":36.62,"c":36.81,"v":49400},{"d":"2000-08-11","o":36.81,"h":37.12,"l":36.75,"c":36.94,"v":13000},{"d":"2000-08-14","o":37,"h":37,"l":36.81,"c":36.94,"v":17000},{"d":"2000-08-15","o":36.81,"h":36.88,"l":36.69,"c":36.69,"v":33100},{"d":"2000-08-16","o":36.69,"h":36.69,"l":36.56,"c":36.69,"v":15600},{"d":"2000-08-17","o":36.81,"h":36.88,"l":36.75,"c":36.88,"v":5900},{"d":"2000-08-18","o":36.69,"h":36.88,"l":36.62,"c":36.81,"v":6900},{"d":"2000-08-21","o":36.81,"h":36.81,"l":36.5,"c":36.5,"v":4500},{"d":"2000-08-22","o":36.5,"h":36.5,"l":36.12,"c":36.12,"v":17100},{"d":"2000-08-23","o":36.06,"h":36.06,"l":35.75,"c":35.75,"v":8300},{"d":"2000-08-24","o":35.75,"h":35.75,"l":35.25,"c":35.31,"v":33300},{"d":"2000-08-25","o":35.25,"h":35.25,"l":34.69,"c":34.75,"v":60600},{"d":"2000-08-28","o":34.75,"h":34.88,"l":34.69,"c":34.75,"v":138000},{"d":"2000-08-29","o":34.75,"h":34.75,"l":34.5,"c":34.69,"v":48200},{"d":"2000-08-30","o":34.69,"h":34.75,"l":34.56,"c":34.69,"v":28100},{"d":"2000-08-31","o":34.69,"h":35,"l":34.38,"c":35,"v":51100},{"d":"2000-09-01","o":34.88,"h":34.88,"l":34.5,"c":34.56,"v":14500},{"d":"2000-09-05","o":34.56,"h":34.56,"l":34.31,"c":34.44,"v":13800},{"d":"2000-09-06","o":34.31,"h":34.75,"l":34.31,"c":34.69,"v":12800},{"d":"2000-09-07","o":34.81,"h":34.81,"l":34.56,"c":34.69,"v":6200},{"d":"2000-09-08","o":34.62,"h":35,"l":34.56,"c":34.94,"v":40300},{"d":"2000-09-11","o":34.94,"h":35.81,"l":34.94,"c":35.75,"v":25200},{"d":"2000-09-12","o":35,"h":35,"l":34.5,"c":34.75,"v":220700},{"d":"2000-09-13","o":34.62,"h":34.75,"l":34.5,"c":34.56,"v":40700},{"d":"2000-09-14","o":34.56,"h":34.69,"l":34.25,"c":34.31,"v":82200},{"d":"2000-09-15","o":34.25,"h":34.38,"l":34.25,"c":34.38,"v":63200},{"d":"2000-09-18","o":34.25,"h":34.25,"l":34,"c":34,"v":58000},{"d":"2000-09-19","o":34,"h":34,"l":33.62,"c":33.62,"v":80800},{"d":"2000-09-20","o":33.5,"h":33.69,"l":33.5,"c":33.56,"v":33500},{"d":"2000-09-21","o":33.56,"h":33.62,"l":33.5,"c":33.5,"v":97600},{"d":"2000-09-22","o":33.5,"h":33.5,"l":32,"c":32.19,"v":372700},{"d":"2000-09-25","o":32.19,"h":32.31,"l":31.94,"c":31.94,"v":28600},{"d":"2000-09-26","o":32.12,"h":32.19,"l":31.5,"c":31.69,"v":49900},{"d":"2000-09-27","o":31.88,"h":32.88,"l":31.88,"c":32.88,"v":134000},{"d":"2000-09-28","o":32.81,"h":34,"l":32.81,"c":34,"v":82200},{"d":"2000-09-29","o":34.12,"h":34.44,"l":34.12,"c":34.31,"v":61500},{"d":"2000-10-02","o":34.56,"h":34.62,"l":34.19,"c":34.25,"v":30200},{"d":"2000-10-03","o":34.19,"h":34.5,"l":34,"c":34.06,"v":49300},{"d":"2000-10-04","o":34.12,"h":35.12,"l":34.12,"c":34.75,"v":169800},{"d":"2000-10-05","o":34.81,"h":34.88,"l":34.44,"c":34.75,"v":38200},{"d":"2000-10-06","o":34.88,"h":35.06,"l":34.81,"c":35.06,"v":88000},{"d":"2000-10-09","o":35.12,"h":35.25,"l":35,"c":35.19,"v":20200},{"d":"2000-10-10","o":35.12,"h":35.12,"l":34.81,"c":35,"v":36300},{"d":"2000-10-11","o":35,"h":35.31,"l":35,"c":35.06,"v":45500},{"d":"2000-10-12","o":35,"h":35.19,"l":34,"c":34.19,"v":58500},{"d":"2000-10-13","o":34.06,"h":34.06,"l":33.44,"c":33.5,"v":94900},{"d":"2000-10-16","o":33.56,"h":33.62,"l":33.31,"c":33.38,"v":17300},{"d":"2000-10-17","o":33.44,"h":33.44,"l":33.12,"c":33.38,"v":39800},{"d":"2000-10-18","o":33.31,"h":33.62,"l":33.12,"c":33.5,"v":65300},{"d":"2000-10-19","o":33.56,"h":33.81,"l":33.56,"c":33.62,"v":24500},{"d":"2000-10-20","o":33.69,"h":33.81,"l":33.5,"c":33.75,"v":13800},{"d":"2000-10-23","o":33.69,"h":33.69,"l":33.12,"c":33.19,"v":45600},{"d":"2000-10-24","o":33.25,"h":33.56,"l":33.25,"c":33.5,"v":6000},{"d":"2000-10-25","o":33.5,"h":33.81,"l":33.38,"c":33.44,"v":17400},{"d":"2000-10-26","o":33.56,"h":33.62,"l":33.12,"c":33.44,"v":59400},{"d":"2000-10-27","o":33.56,"h":33.56,"l":33.44,"c":33.5,"v":6900},{"d":"2000-10-30","o":33.5,"h":33.5,"l":33.38,"c":33.5,"v":3000},{"d":"2000-10-31","o":33.44,"h":33.88,"l":33.38,"c":33.88,"v":16700},{"d":"2000-11-01","o":33.88,"h":33.94,"l":33.5,"c":33.62,"v":17800},{"d":"2000-11-02","o":33.62,"h":33.94,"l":33.5,"c":33.94,"v":6300},{"d":"2000-11-03","o":33.94,"h":33.94,"l":33.5,"c":33.5,"v":52600},{"d":"2000-11-06","o":33.69,"h":33.81,"l":33.44,"c":33.5,"v":31400},{"d":"2000-11-07","o":33.5,"h":33.88,"l":33.5,"c":33.88,"v":11300},{"d":"2000-11-08","o":34,"h":34.5,"l":34,"c":34.5,"v":7300},{"d":"2000-11-09","o":34.38,"h":36,"l":34.12,"c":35.75,"v":91000},{"d":"2000-11-10","o":35.75,"h":35.75,"l":35,"c":35.06,"v":10800},{"d":"2000-11-13","o":35.06,"h":35.5,"l":35,"c":35.5,"v":10500},{"d":"2000-11-14","o":35.5,"h":35.5,"l":34.94,"c":34.94,"v":27400},{"d":"2000-11-15","o":35.19,"h":35.44,"l":35,"c":35.38,"v":120500},{"d":"2000-11-16","o":35.38,"h":35.5,"l":35.38,"c":35.44,"v":23500},{"d":"2000-11-17","o":35.56,"h":35.75,"l":35.38,"c":35.56,"v":46400},{"d":"2000-11-20","o":35.69,"h":35.88,"l":35.62,"c":35.75,"v":6500},{"d":"2000-11-21","o":35.5,"h":36,"l":35.5,"c":35.88,"v":162100},{"d":"2000-11-22","o":35.94,"h":35.94,"l":35.81,"c":35.94,"v":13100},{"d":"2000-11-24","o":35.94,"h":36,"l":35.88,"c":35.94,"v":2900},{"d":"2000-11-27","o":36,"h":36.19,"l":36,"c":36,"v":18100},{"d":"2000-11-28","o":36,"h":36.06,"l":35.81,"c":36,"v":5700},{"d":"2000-11-29","o":36,"h":36.12,"l":35.88,"c":36.12,"v":5600},{"d":"2000-11-30","o":36.12,"h":36.5,"l":35.75,"c":36.5,"v":28000},{"d":"2000-12-01","o":36.5,"h":36.88,"l":36.44,"c":36.44,"v":17800},{"d":"2000-12-04","o":36.44,"h":36.44,"l":36.25,"c":36.25,"v":27200},{"d":"2000-12-05","o":36.31,"h":36.81,"l":36.31,"c":36.69,"v":62000},{"d":"2000-12-06","o":36.56,"h":36.75,"l":35.94,"c":36,"v":62600},{"d":"2000-12-07","o":36,"h":36.31,"l":36,"c":36.25,"v":47600},{"d":"2000-12-08","o":36.25,"h":36.56,"l":36.25,"c":36.44,"v":33200},{"d":"2000-12-11","o":36.56,"h":36.56,"l":35.88,"c":35.94,"v":21800},{"d":"2000-12-12","o":36.06,"h":36.31,"l":35.94,"c":36.25,"v":20500},{"d":"2000-12-13","o":36.25,"h":36.25,"l":35.88,"c":36.06,"v":24100},{"d":"2000-12-14","o":36.06,"h":36.06,"l":35.38,"c":36,"v":21300},{"d":"2000-12-15","o":35.88,"h":36.31,"l":35.75,"c":36.31,"v":28500},{"d":"2000-12-18","o":36.25,"h":36.62,"l":36.25,"c":36.62,"v":10700},{"d":"2000-12-19","o":36.69,"h":36.69,"l":36.56,"c":36.56,"v":12300},{"d":"2000-12-20","o":36.62,"h":36.62,"l":36.25,"c":36.31,"v":24700},{"d":"2000-12-21","o":36.25,"h":38.5,"l":35.31,"c":38.5,"v":129900},{"d":"2000-12-22","o":38.38,"h":38.5,"l":37.88,"c":38.38,"v":84700},{"d":"2000-12-26","o":38.38,"h":38.5,"l":38.25,"c":38.38,"v":44700},{"d":"2000-12-27","o":38.38,"h":38.56,"l":38.38,"c":38.44,"v":60600},{"d":"2000-12-28","o":38.44,"h":38.5,"l":38.44,"c":38.44,"v":80200},{"d":"2000-12-29","o":38.38,"h":38.5,"l":37.19,"c":37.19,"v":34100},{"d":"2001-01-02","o":36.88,"h":36.88,"l":36.56,"c":36.56,"v":12600},{"d":"2001-01-03","o":36.56,"h":37.56,"l":36.56,"c":37.19,"v":38800},{"d":"2001-01-04","o":37.31,"h":38.75,"l":37.25,"c":38.19,"v":34800},{"d":"2001-01-05","o":38.06,"h":38.06,"l":37.06,"c":37.94,"v":49200},{"d":"2001-01-08","o":37.81,"h":38.19,"l":37.81,"c":37.94,"v":26300},{"d":"2001-01-09","o":37.94,"h":38,"l":37.75,"c":37.88,"v":21800},{"d":"2001-01-10","o":37.75,"h":38.12,"l":37.75,"c":37.94,"v":39400},{"d":"2001-01-11","o":37.81,"h":38,"l":37.75,"c":37.94,"v":12500},{"d":"2001-01-12","o":37.81,"h":37.88,"l":37.62,"c":37.62,"v":15700},{"d":"2001-01-16","o":37.62,"h":37.81,"l":37.31,"c":37.75,"v":26700},{"d":"2001-01-17","o":37.81,"h":37.88,"l":37.75,"c":37.81,"v":11600},{"d":"2001-01-18","o":37.69,"h":37.69,"l":37.06,"c":37.06,"v":13600},{"d":"2001-01-19","o":37,"h":37.25,"l":36.88,"c":37,"v":19000},{"d":"2001-01-22","o":37,"h":37,"l":36.56,"c":36.56,"v":15000},{"d":"2001-01-23","o":36.62,"h":37.06,"l":36.62,"c":36.75,"v":24400},{"d":"2001-01-24","o":36.75,"h":36.81,"l":36.5,"c":36.56,"v":33800},{"d":"2001-01-25","o":36.5,"h":36.5,"l":36.12,"c":36.19,"v":31300},{"d":"2001-01-26","o":36.06,"h":36.06,"l":35.75,"c":35.88,"v":35100},{"d":"2001-01-29","o":35.88,"h":36.24,"l":35.88,"c":36.05,"v":62900},{"d":"2001-01-30","o":36.15,"h":36.2,"l":35.5,"c":35.54,"v":101400},{"d":"2001-01-31","o":35.5,"h":36.01,"l":35.5,"c":35.9,"v":67400},{"d":"2001-02-01","o":36,"h":36,"l":35.7,"c":35.7,"v":41200},{"d":"2001-02-02","o":35.75,"h":35.85,"l":35.75,"c":35.75,"v":30300},{"d":"2001-02-05","o":35.75,"h":35.88,"l":35.75,"c":35.75,"v":58900},{"d":"2001-02-06","o":35.7,"h":35.8,"l":35.61,"c":35.7,"v":116300},{"d":"2001-02-07","o":35.8,"h":36.15,"l":35.8,"c":36,"v":26600},{"d":"2001-02-08","o":36,"h":36.09,"l":35.96,"c":35.98,"v":15700},{"d":"2001-02-09","o":35.99,"h":36.75,"l":35.99,"c":36.71,"v":31700},{"d":"2001-02-12","o":36.71,"h":37.52,"l":36.71,"c":37.4,"v":26000},{"d":"2001-02-13","o":37.4,"h":37.6,"l":37.15,"c":37.17,"v":39000},{"d":"2001-02-14","o":37.27,"h":37.3,"l":36.67,"c":36.72,"v":25000},{"d":"2001-02-15","o":36.77,"h":37.4,"l":36.77,"c":37.22,"v":23600},{"d":"2001-02-16","o":37.22,"h":37.46,"l":37.19,"c":37.35,"v":21700},{"d":"2001-02-20","o":37.35,"h":37.48,"l":37.13,"c":37.13,"v":25100},{"d":"2001-02-21","o":37.2,"h":37.2,"l":36.95,"c":36.95,"v":75600},{"d":"2001-02-22","o":37,"h":37.1,"l":36.76,"c":37.1,"v":49300},{"d":"2001-02-23","o":37.05,"h":38,"l":37.05,"c":38,"v":94000},{"d":"2001-02-26","o":38,"h":38.09,"l":38,"c":38,"v":29000},{"d":"2001-02-27","o":38.1,"h":38.17,"l":37.83,"c":37.9,"v":32900},{"d":"2001-02-28","o":37.9,"h":38.02,"l":37.6,"c":37.97,"v":47200},{"d":"2001-03-01","o":37.87,"h":38,"l":37.77,"c":37.94,"v":33300},{"d":"2001-03-02","o":38,"h":38,"l":37.8,"c":37.9,"v":33000},{"d":"2001-03-05","o":37.99,"h":38,"l":37.81,"c":37.81,"v":22600},{"d":"2001-03-06","o":37.71,"h":38.04,"l":37.62,"c":37.97,"v":34500},{"d":"2001-03-07","o":38,"h":38.1,"l":37.74,"c":37.98,"v":25700},{"d":"2001-03-08","o":37.98,"h":38,"l":37.76,"c":37.76,"v":19100},{"d":"2001-03-09","o":37.67,"h":37.67,"l":37.18,"c":37.56,"v":93900},{"d":"2001-03-12","o":37.46,"h":37.95,"l":37.4,"c":37.47,"v":44000},{"d":"2001-03-13","o":37.47,"h":37.47,"l":37.11,"c":37.26,"v":20000},{"d":"2001-03-14","o":37.27,"h":37.88,"l":37.27,"c":37.32,"v":29000},{"d":"2001-03-15","o":37.22,"h":37.22,"l":37,"c":37,"v":31600},{"d":"2001-03-16","o":37,"h":37.33,"l":36.78,"c":36.8,"v":33000},{"d":"2001-03-19","o":36.55,"h":36.56,"l":36.33,"c":36.5,"v":42400},{"d":"2001-03-20","o":36.45,"h":36.5,"l":36.2,"c":36.2,"v":46700},{"d":"2001-03-21","o":36.3,"h":36.3,"l":36,"c":36,"v":16200},{"d":"2001-03-22","o":35.95,"h":36.12,"l":35.4,"c":36.11,"v":29300},{"d":"2001-03-23","o":36.06,"h":36.85,"l":35.95,"c":36.75,"v":18600},{"d":"2001-03-26","o":36.65,"h":36.68,"l":36.11,"c":36.57,"v":27800},{"d":"2001-03-27","o":36.67,"h":36.71,"l":36.36,"c":36.68,"v":20800},{"d":"2001-03-28","o":36.58,"h":37.2,"l":36.5,"c":37.2,"v":19600},{"d":"2001-03-29","o":37.2,"h":37.39,"l":37.05,"c":37.2,"v":17800},{"d":"2001-03-30","o":37.25,"h":37.75,"l":37.19,"c":37.75,"v":105600},{"d":"2001-04-02","o":37.85,"h":37.95,"l":37.65,"c":37.68,"v":19700},{"d":"2001-04-03","o":37.68,"h":37.68,"l":37.4,"c":37.5,"v":26700},{"d":"2001-04-04","o":37.29,"h":37.7,"l":37.29,"c":37.4,"v":28900},{"d":"2001-04-05","o":37.6,"h":37.92,"l":37.6,"c":37.8,"v":51900},{"d":"2001-04-06","o":37.75,"h":37.79,"l":37.29,"c":37.29,"v":80000},{"d":"2001-04-09","o":37.29,"h":37.83,"l":37.29,"c":37.8,"v":9700},{"d":"2001-04-10","o":37.79,"h":38.19,"l":37.79,"c":37.99,"v":87600},{"d":"2001-04-11","o":37.99,"h":37.99,"l":37.49,"c":37.59,"v":27700},{"d":"2001-04-12","o":37.59,"h":37.8,"l":37.52,"c":37.8,"v":9900},{"d":"2001-04-16","o":37.8,"h":37.99,"l":37.8,"c":37.95,"v":5800},{"d":"2001-04-17","o":37.95,"h":38,"l":37.84,"c":37.95,"v":35200},{"d":"2001-04-18","o":37.95,"h":37.99,"l":37.72,"c":37.73,"v":29300},{"d":"2001-04-19","o":37.73,"h":37.85,"l":37,"c":37.85,"v":89600},{"d":"2001-04-20","o":37.6,"h":37.73,"l":37.11,"c":37.11,"v":18800},{"d":"2001-04-23","o":37.21,"h":37.49,"l":36.81,"c":37,"v":51200},{"d":"2001-04-24","o":37.1,"h":37.2,"l":36.6,"c":36.77,"v":28500},{"d":"2001-04-25","o":36.79,"h":37.06,"l":36.64,"c":37,"v":15600},{"d":"2001-04-26","o":37.2,"h":37.2,"l":37.07,"c":37.07,"v":20300},{"d":"2001-04-27","o":37.32,"h":37.32,"l":36.89,"c":37,"v":12800},{"d":"2001-04-30","o":37.04,"h":37.61,"l":37,"c":37.12,"v":28200},{"d":"2001-05-01","o":37.22,"h":37.46,"l":37.11,"c":37.25,"v":10000},{"d":"2001-05-02","o":37.15,"h":37.4,"l":36.48,"c":37,"v":39600},{"d":"2001-05-03","o":36.9,"h":37.52,"l":36.7,"c":37.52,"v":18400},{"d":"2001-05-04","o":37.61,"h":37.78,"l":37.3,"c":37.3,"v":18700},{"d":"2001-05-07","o":37.2,"h":37.33,"l":36.85,"c":37,"v":16200},{"d":"2001-05-08","o":37.1,"h":37.55,"l":37.1,"c":37.53,"v":65900},{"d":"2001-05-09","o":37.56,"h":37.75,"l":37.56,"c":37.75,"v":15000},{"d":"2001-05-10","o":37.75,"h":38.05,"l":37.75,"c":38,"v":37300},{"d":"2001-05-11","o":37.5,"h":37.94,"l":36.77,"c":36.85,"v":35200},{"d":"2001-05-14","o":36.95,"h":37.31,"l":36.7,"c":37.31,"v":22600},{"d":"2001-05-15","o":37.21,"h":37.25,"l":36.75,"c":37.15,"v":25300},{"d":"2001-05-16","o":37.15,"h":37.78,"l":37.15,"c":37.58,"v":30600},{"d":"2001-05-17","o":37.58,"h":38.2,"l":37.58,"c":38.07,"v":57000},{"d":"2001-05-18","o":38,"h":38.07,"l":37.9,"c":37.91,"v":18200},{"d":"2001-05-21","o":38,"h":38.3,"l":37.9,"c":38.3,"v":33000},{"d":"2001-05-22","o":38.4,"h":38.4,"l":38,"c":38.3,"v":47600},{"d":"2001-05-23","o":38.35,"h":38.39,"l":37.95,"c":38.07,"v":30500},{"d":"2001-05-24","o":38.07,"h":38.07,"l":37,"c":37.28,"v":61600},{"d":"2001-05-25","o":37.3,"h":37.5,"l":37,"c":37.35,"v":29900},{"d":"2001-05-29","o":37.45,"h":37.55,"l":37.15,"c":37.43,"v":28500},{"d":"2001-05-30","o":37.44,"h":37.44,"l":37.11,"c":37.2,"v":11500},{"d":"2001-05-31","o":37.3,"h":37.4,"l":36.41,"c":36.41,"v":31300},{"d":"2001-06-01","o":36.51,"h":37.13,"l":36.49,"c":37.13,"v":37900},{"d":"2001-06-04","o":37.03,"h":37.08,"l":36.75,"c":36.98,"v":21500},{"d":"2001-06-05","o":36.99,"h":37.04,"l":36.92,"c":37.02,"v":16100},{"d":"2001-06-06","o":37.01,"h":37.05,"l":36.62,"c":36.69,"v":26800},{"d":"2001-06-07","o":36.79,"h":37,"l":36.5,"c":36.5,"v":25000},{"d":"2001-06-08","o":36.6,"h":36.85,"l":36.25,"c":36.71,"v":39100},{"d":"2001-06-11","o":36.81,"h":36.97,"l":36.71,"c":36.8,"v":20200},{"d":"2001-06-12","o":36.8,"h":38,"l":36.8,"c":37.95,"v":38200},{"d":"2001-06-13","o":37.93,"h":38.25,"l":37.88,"c":38.12,"v":43800},{"d":"2001-06-14","o":38.4,"h":38.5,"l":38.18,"c":38.46,"v":50300},{"d":"2001-06-15","o":38.45,"h":38.49,"l":37,"c":37.13,"v":109700},{"d":"2001-06-18","o":37.13,"h":37.13,"l":36.46,"c":36.49,"v":93800},{"d":"2001-06-19","o":36,"h":36.25,"l":35.86,"c":36.06,"v":208700},{"d":"2001-06-20","o":36.06,"h":37.28,"l":36.05,"c":37.18,"v":60300},{"d":"2001-06-21","o":37.28,"h":37.35,"l":37.16,"c":37.35,"v":17200},{"d":"2001-06-22","o":37.25,"h":37.25,"l":36.9,"c":36.9,"v":13200},{"d":"2001-06-25","o":37,"h":37.58,"l":36.9,"c":37.32,"v":49900},{"d":"2001-06-26","o":37.37,"h":37.95,"l":36.9,"c":37.85,"v":193900},{"d":"2001-06-27","o":37.75,"h":38.48,"l":37.74,"c":38.25,"v":91600},{"d":"2001-06-28","o":38.25,"h":39.1,"l":38.25,"c":38.7,"v":36000},{"d":"2001-06-29","o":38.85,"h":39.8,"l":38.85,"c":39.8,"v":106200},{"d":"2001-07-02","o":39.7,"h":39.7,"l":38.95,"c":39.25,"v":45000},{"d":"2001-07-03","o":38.89,"h":38.89,"l":38.65,"c":38.83,"v":8100},{"d":"2001-07-05","o":38.73,"h":39,"l":38.6,"c":38.86,"v":17000},{"d":"2001-07-06","o":38.96,"h":38.96,"l":38.29,"c":38.56,"v":10000},{"d":"2001-07-09","o":38.66,"h":38.87,"l":38.5,"c":38.87,"v":142400},{"d":"2001-07-10","o":38.67,"h":39.2,"l":38.67,"c":39.03,"v":89000},{"d":"2001-07-11","o":39.13,"h":39.28,"l":39,"c":39.2,"v":58200},{"d":"2001-07-12","o":39.21,"h":39.5,"l":39.21,"c":39.5,"v":27500},{"d":"2001-07-13","o":39.5,"h":39.8,"l":39.5,"c":39.73,"v":232000},{"d":"2001-07-16","o":39.62,"h":39.79,"l":39.18,"c":39.18,"v":22800},{"d":"2001-07-17","o":39.33,"h":39.59,"l":39.33,"c":39.45,"v":22400},{"d":"2001-07-18","o":39.5,"h":39.73,"l":39.25,"c":39.25,"v":6100},{"d":"2001-07-19","o":39.26,"h":39.4,"l":39,"c":39.06,"v":19000},{"d":"2001-07-20","o":39.16,"h":39.39,"l":39.16,"c":39.3,"v":81700},{"d":"2001-07-23","o":39.2,"h":39.39,"l":39.1,"c":39.22,"v":10400},{"d":"2001-07-24","o":39.32,"h":39.32,"l":39.15,"c":39.16,"v":16600},{"d":"2001-07-25","o":39.2,"h":39.3,"l":39.15,"c":39.3,"v":24000},{"d":"2001-07-26","o":39.25,"h":39.4,"l":39.25,"c":39.4,"v":16100},{"d":"2001-07-27","o":39.38,"h":39.4,"l":39.18,"c":39.38,"v":13900},{"d":"2001-07-30","o":39.28,"h":39.4,"l":39.11,"c":39.4,"v":13500},{"d":"2001-07-31","o":39.35,"h":39.8,"l":39.3,"c":39.3,"v":18200},{"d":"2001-08-01","o":39.3,"h":39.95,"l":39.3,"c":39.85,"v":40400},{"d":"2001-08-02","o":39.85,"h":39.93,"l":39.41,"c":39.6,"v":18600},{"d":"2001-08-03","o":39.8,"h":39.85,"l":39.49,"c":39.75,"v":13800},{"d":"2001-08-06","o":39.85,"h":39.95,"l":39.65,"c":39.7,"v":19900},{"d":"2001-08-07","o":39.61,"h":39.9,"l":39.6,"c":39.78,"v":7100},{"d":"2001-08-08","o":39.78,"h":39.85,"l":39.55,"c":39.72,"v":113700},{"d":"2001-08-09","o":39.62,"h":39.9,"l":39.47,"c":39.84,"v":14900},{"d":"2001-08-10","o":39.94,"h":39.94,"l":39.8,"c":39.85,"v":40200},{"d":"2001-08-13","o":39.9,"h":40.05,"l":39.9,"c":39.99,"v":65400},{"d":"2001-08-14","o":39.99,"h":40.77,"l":39.99,"c":40.38,"v":101900},{"d":"2001-08-15","o":40.58,"h":40.99,"l":40.58,"c":40.83,"v":69800},{"d":"2001-08-16","o":40.83,"h":41.05,"l":40.83,"c":41,"v":48200},{"d":"2001-08-17","o":41,"h":41.46,"l":40.93,"c":41.36,"v":27100},{"d":"2001-08-20","o":41.34,"h":41.85,"l":41.24,"c":41.61,"v":11600},{"d":"2001-08-21","o":41.67,"h":41.95,"l":41.67,"c":41.93,"v":134900},{"d":"2001-08-22","o":41.93,"h":41.93,"l":41.5,"c":41.5,"v":95400},{"d":"2001-08-23","o":41.5,"h":41.5,"l":41.04,"c":41.14,"v":34200},{"d":"2001-08-24","o":41.1,"h":41.28,"l":41,"c":41.28,"v":13000},{"d":"2001-08-27","o":41.13,"h":41.33,"l":41,"c":41.12,"v":37600},{"d":"2001-08-28","o":41.02,"h":41.22,"l":41,"c":41.08,"v":29600},{"d":"2001-08-29","o":41.1,"h":41.1,"l":40.5,"c":40.72,"v":27500},{"d":"2001-08-30","o":40.77,"h":40.77,"l":40.27,"c":40.36,"v":24800},{"d":"2001-08-31","o":40.26,"h":40.44,"l":39.99,"c":39.99,"v":26800},{"d":"2001-09-04","o":40.09,"h":40.09,"l":39.4,"c":39.4,"v":15400},{"d":"2001-09-05","o":39.2,"h":39.24,"l":38.9,"c":38.99,"v":60700},{"d":"2001-09-06","o":39.04,"h":39.04,"l":38.57,"c":38.84,"v":54000},{"d":"2001-09-07","o":38.64,"h":38.64,"l":38.19,"c":38.34,"v":64400},{"d":"2001-09-10","o":38.19,"h":38.5,"l":38.15,"c":38.5,"v":50400},{"d":"2001-09-17","o":38.55,"h":38.6,"l":37.89,"c":37.89,"v":13100},{"d":"2001-09-18","o":37.89,"h":37.89,"l":37,"c":37.36,"v":66200},{"d":"2001-09-19","o":37.46,"h":38.25,"l":37.41,"c":38,"v":77300},{"d":"2001-09-20","o":38.25,"h":38.9,"l":37.99,"c":38.8,"v":132200},{"d":"2001-09-21","o":38.9,"h":39.12,"l":38.6,"c":38.85,"v":103800},{"d":"2001-09-24","o":38.85,"h":39.99,"l":38.85,"c":39.37,"v":30900},{"d":"2001-09-25","o":39.38,"h":39.7,"l":39.19,"c":39.7,"v":32600},{"d":"2001-09-26","o":39.8,"h":40.06,"l":38.25,"c":38.25,"v":67800},{"d":"2001-09-27","o":38.25,"h":38.73,"l":38,"c":38.7,"v":34800},{"d":"2001-09-28","o":38.7,"h":39.65,"l":38.7,"c":39.45,"v":27200},{"d":"2001-10-01","o":39.46,"h":40.55,"l":39.01,"c":40.55,"v":26000},{"d":"2001-10-02","o":40.55,"h":40.65,"l":39.75,"c":39.75,"v":27200},{"d":"2001-10-03","o":39.29,"h":40.1,"l":39.05,"c":39.6,"v":27400},{"d":"2001-10-04","o":39.55,"h":39.85,"l":38.19,"c":38.2,"v":40200},{"d":"2001-10-05","o":38.2,"h":38.2,"l":37.39,"c":37.4,"v":339600},{"d":"2001-10-08","o":37.4,"h":39.3,"l":37.35,"c":39.3,"v":49500},{"d":"2001-10-09","o":39.28,"h":42,"l":39.25,"c":40.4,"v":172400},{"d":"2001-10-10","o":40.25,"h":41,"l":39.25,"c":40.25,"v":53300},{"d":"2001-10-11","o":40.4,"h":41.1,"l":39.85,"c":40.5,"v":30200},{"d":"2001-10-12","o":40.3,"h":41.05,"l":39.76,"c":41,"v":29200},{"d":"2001-10-15","o":41,"h":41.01,"l":40.3,"c":40.7,"v":34100},{"d":"2001-10-16","o":40.9,"h":41,"l":40.77,"c":40.95,"v":20200},{"d":"2001-10-17","o":40.85,"h":41,"l":40.23,"c":40.44,"v":37500},{"d":"2001-10-18","o":40.5,"h":40.55,"l":39.84,"c":40.02,"v":45100},{"d":"2001-10-19","o":40.15,"h":40.18,"l":39.57,"c":39.98,"v":19600},{"d":"2001-10-22","o":39.9,"h":39.91,"l":39.46,"c":39.67,"v":27400},{"d":"2001-10-23","o":39.75,"h":39.88,"l":39.15,"c":39.15,"v":21300},{"d":"2001-10-24","o":39.27,"h":39.27,"l":37.93,"c":37.93,"v":64200},{"d":"2001-10-25","o":38.03,"h":38.3,"l":37.7,"c":37.85,"v":78300},{"d":"2001-10-26","o":37.85,"h":38.04,"l":37.49,"c":37.65,"v":57200},{"d":"2001-10-29","o":37.7,"h":38.05,"l":37.5,"c":37.79,"v":51300},{"d":"2001-10-30","o":37.65,"h":38.09,"l":37.54,"c":38.09,"v":31400},{"d":"2001-10-31","o":38.1,"h":40.4,"l":38.09,"c":40.2,"v":96100},{"d":"2001-11-01","o":40.1,"h":40.1,"l":39.56,"c":39.75,"v":50500},{"d":"2001-11-02","o":39.7,"h":39.8,"l":39.33,"c":39.5,"v":29400},{"d":"2001-11-05","o":39.4,"h":39.58,"l":39.25,"c":39.46,"v":52500},{"d":"2001-11-06","o":39.47,"h":39.7,"l":39.36,"c":39.68,"v":37800},{"d":"2001-11-07","o":39.7,"h":39.75,"l":39.33,"c":39.5,"v":36100},{"d":"2001-11-08","o":39.4,"h":39.71,"l":39.1,"c":39.28,"v":52300},{"d":"2001-11-09","o":39.28,"h":39.37,"l":38.99,"c":39.1,"v":19400},{"d":"2001-11-12","o":39,"h":39.9,"l":38.55,"c":39.41,"v":51900},{"d":"2001-11-13","o":39.42,"h":40.41,"l":39.4,"c":40.29,"v":53100},{"d":"2001-11-14","o":40.4,"h":41.1,"l":40.4,"c":41.08,"v":108700},{"d":"2001-11-15","o":41.05,"h":41.4,"l":41.05,"c":41.1,"v":47400},{"d":"2001-11-16","o":41.11,"h":41.38,"l":41.1,"c":41.22,"v":32400},{"d":"2001-11-19","o":41.15,"h":41.39,"l":40.99,"c":41.19,"v":27500},{"d":"2001-11-20","o":41.25,"h":41.5,"l":41.25,"c":41.39,"v":121000},{"d":"2001-11-21","o":41.25,"h":41.5,"l":41.25,"c":41.44,"v":30900},{"d":"2001-11-23","o":41.54,"h":41.54,"l":41.48,"c":41.49,"v":18800},{"d":"2001-11-26","o":41.49,"h":41.49,"l":41.11,"c":41.28,"v":19700},{"d":"2001-11-27","o":41.2,"h":41.55,"l":41,"c":41.45,"v":59200},{"d":"2001-11-28","o":41.45,"h":41.45,"l":41.06,"c":41.2,"v":35400},{"d":"2001-11-29","o":41.2,"h":41.5,"l":41.2,"c":41.5,"v":62600},{"d":"2001-11-30","o":41.45,"h":41.5,"l":41.23,"c":41.48,"v":59400},{"d":"2001-12-03","o":41.48,"h":41.48,"l":41.2,"c":41.3,"v":21800},{"d":"2001-12-04","o":41.25,"h":41.25,"l":41.11,"c":41.2,"v":48000},{"d":"2001-12-05","o":41.3,"h":41.45,"l":41.3,"c":41.38,"v":43500},{"d":"2001-12-06","o":41.39,"h":41.5,"l":41.36,"c":41.5,"v":27200},{"d":"2001-12-07","o":41.5,"h":41.5,"l":41.47,"c":41.5,"v":85500},{"d":"2001-12-10","o":41.6,"h":41.6,"l":40.91,"c":41.1,"v":78000},{"d":"2001-12-11","o":41.2,"h":41.45,"l":41.03,"c":41.25,"v":37500},{"d":"2001-12-12","o":41.4,"h":41.45,"l":40.8,"c":41.1,"v":84500},{"d":"2001-12-13","o":41.25,"h":41.35,"l":41,"c":41,"v":30200},{"d":"2001-12-14","o":41,"h":41.35,"l":40.96,"c":41.05,"v":164400},{"d":"2001-12-17","o":41.1,"h":41.41,"l":41.1,"c":41.37,"v":42600},{"d":"2001-12-18","o":41.45,"h":41.7,"l":41.3,"c":41.49,"v":26500},{"d":"2001-12-19","o":41.6,"h":41.6,"l":41,"c":41.06,"v":35600},{"d":"2001-12-20","o":41.05,"h":41.05,"l":40.6,"c":40.6,"v":33800},{"d":"2001-12-21","o":40.35,"h":40.5,"l":40.18,"c":40.5,"v":143600},{"d":"2001-12-24","o":40.6,"h":40.68,"l":40.34,"c":40.68,"v":39600},{"d":"2001-12-26","o":40.8,"h":41.4,"l":40.8,"c":41.35,"v":111200},{"d":"2001-12-27","o":41.5,"h":41.63,"l":41.3,"c":41.5,"v":121100},{"d":"2001-12-28","o":41.6,"h":41.82,"l":41.45,"c":41.8,"v":144200},{"d":"2001-12-31","o":41.9,"h":41.9,"l":41.1,"c":41.1,"v":172000},{"d":"2002-01-02","o":40.85,"h":40.9,"l":40.2,"c":40.89,"v":56400},{"d":"2002-01-03","o":40.95,"h":41.35,"l":40.95,"c":41.15,"v":45700},{"d":"2002-01-04","o":41.05,"h":41.86,"l":40.85,"c":41.62,"v":118400},{"d":"2002-01-07","o":41.68,"h":41.69,"l":41,"c":41.05,"v":21200},{"d":"2002-01-08","o":41.1,"h":41.17,"l":40.99,"c":41.08,"v":32300},{"d":"2002-01-09","o":41.09,"h":41.3,"l":40.86,"c":40.87,"v":25300},{"d":"2002-01-10","o":40.85,"h":40.85,"l":40.1,"c":40.19,"v":139400},{"d":"2002-01-11","o":40.19,"h":40.4,"l":40.15,"c":40.2,"v":52600},{"d":"2002-01-14","o":40.25,"h":41.6,"l":40.25,"c":41.6,"v":69800},{"d":"2002-01-15","o":41,"h":41.25,"l":40.77,"c":41.1,"v":32200},{"d":"2002-01-16","o":41,"h":41.4,"l":40.95,"c":41.3,"v":32500},{"d":"2002-01-17","o":41.25,"h":41.25,"l":41.1,"c":41.2,"v":15700},{"d":"2002-01-18","o":41.25,"h":41.25,"l":40.9,"c":40.95,"v":23100},{"d":"2002-01-22","o":40.9,"h":40.95,"l":40.63,"c":40.76,"v":17500},{"d":"2002-01-23","o":40.8,"h":40.87,"l":40.4,"c":40.41,"v":32600},{"d":"2002-01-24","o":40.55,"h":40.55,"l":40,"c":40,"v":77000},{"d":"2002-01-25","o":40,"h":40.05,"l":39.91,"c":39.92,"v":17900},{"d":"2002-01-28","o":39.95,"h":39.98,"l":39.4,"c":39.63,"v":75300},{"d":"2002-01-29","o":39.6,"h":39.7,"l":39.43,"c":39.51,"v":18300},{"d":"2002-01-30","o":39.5,"h":40.26,"l":39.5,"c":40.26,"v":62800},{"d":"2002-01-31","o":40.15,"h":40.5,"l":39.82,"c":40.45,"v":49800},{"d":"2002-02-01","o":40.5,"h":40.7,"l":40.05,"c":40.59,"v":38100},{"d":"2002-02-04","o":40.59,"h":40.69,"l":40.07,"c":40.3,"v":21700},{"d":"2002-02-05","o":40.4,"h":40.78,"l":40.26,"c":40.65,"v":19900},{"d":"2002-02-06","o":40.5,"h":40.5,"l":40.09,"c":40.25,"v":17100},{"d":"2002-02-07","o":40.3,"h":40.33,"l":39.84,"c":39.84,"v":88500},{"d":"2002-02-08","o":39.8,"h":40.27,"l":39.8,"c":40.07,"v":160200},{"d":"2002-02-11","o":40.15,"h":40.3,"l":39.95,"c":39.98,"v":145700},{"d":"2002-02-12","o":39.98,"h":40.4,"l":39.98,"c":40.4,"v":224400},{"d":"2002-02-13","o":40.5,"h":41,"l":40.5,"c":40.95,"v":59200},{"d":"2002-02-14","o":40.98,"h":41.13,"l":40.8,"c":40.8,"v":83900},{"d":"2002-02-15","o":40.95,"h":41.65,"l":40.95,"c":41.42,"v":48000},{"d":"2002-02-19","o":41.5,"h":41.8,"l":41.45,"c":41.67,"v":36000},{"d":"2002-02-20","o":41.57,"h":41.75,"l":41.24,"c":41.75,"v":30900},{"d":"2002-02-21","o":41.85,"h":41.85,"l":40.8,"c":40.8,"v":22700},{"d":"2002-02-22","o":40.9,"h":41.85,"l":40.85,"c":41.65,"v":28700},{"d":"2002-02-25","o":41.7,"h":41.74,"l":41.26,"c":41.53,"v":29100},{"d":"2002-02-26","o":41.7,"h":41.7,"l":41.04,"c":41.28,"v":50400},{"d":"2002-02-27","o":41.4,"h":41.67,"l":41.26,"c":41.67,"v":18700},{"d":"2002-02-28","o":41.6,"h":41.6,"l":40.83,"c":41.35,"v":34000},{"d":"2002-03-01","o":41.25,"h":41.81,"l":41.1,"c":41.81,"v":20300},{"d":"2002-03-04","o":41.85,"h":42.15,"l":41.76,"c":42.15,"v":73700},{"d":"2002-03-05","o":42,"h":42.2,"l":41.9,"c":41.98,"v":38200},{"d":"2002-03-06","o":41.8,"h":42.21,"l":41.8,"c":42.1,"v":36800},{"d":"2002-03-07","o":42.2,"h":42.42,"l":42.15,"c":42.3,"v":18100},{"d":"2002-03-08","o":42.3,"h":42.5,"l":42.24,"c":42.35,"v":7800},{"d":"2002-03-11","o":42.35,"h":42.35,"l":42.02,"c":42.34,"v":20600},{"d":"2002-03-12","o":42.14,"h":42.31,"l":42.03,"c":42.18,"v":13500},{"d":"2002-03-13","o":42.18,"h":42.49,"l":42.11,"c":42.49,"v":43500},{"d":"2002-03-14","o":42.6,"h":43,"l":42.55,"c":43,"v":22000},{"d":"2002-03-15","o":42.75,"h":43.5,"l":42.75,"c":43.5,"v":43600},{"d":"2002-03-18","o":43.5,"h":43.5,"l":43,"c":43.24,"v":31500},{"d":"2002-03-19","o":43.15,"h":43.53,"l":42.95,"c":43.52,"v":28400},{"d":"2002-03-20","o":43.75,"h":43.75,"l":43.2,"c":43.3,"v":12800},{"d":"2002-03-21","o":43.2,"h":43.89,"l":43.05,"c":43.88,"v":26100},{"d":"2002-03-22","o":44.05,"h":44.7,"l":43.92,"c":44.37,"v":54400},{"d":"2002-03-25","o":44.2,"h":44.2,"l":43.7,"c":43.84,"v":33000},{"d":"2002-03-26","o":43.7,"h":44.15,"l":43.7,"c":44.15,"v":69100},{"d":"2002-03-27","o":44.1,"h":44.58,"l":43.91,"c":44.18,"v":48700},{"d":"2002-03-28","o":44.2,"h":44.6,"l":44.2,"c":44.6,"v":103200},{"d":"2002-04-01","o":44.85,"h":45.14,"l":44.75,"c":44.93,"v":49100},{"d":"2002-04-02","o":44.95,"h":44.95,"l":44.8,"c":44.8,"v":58000},{"d":"2002-04-03","o":44.37,"h":44.37,"l":43.92,"c":44.03,"v":54000},{"d":"2002-04-04","o":44.13,"h":44.58,"l":44.01,"c":44.47,"v":41300},{"d":"2002-04-05","o":44.48,"h":44.98,"l":44.47,"c":44.87,"v":30400},{"d":"2002-04-08","o":44.9,"h":45.38,"l":44.75,"c":45.05,"v":58400},{"d":"2002-04-09","o":45.28,"h":46.09,"l":45.28,"c":45.75,"v":69700},{"d":"2002-04-10","o":45.75,"h":46.7,"l":45.7,"c":46.58,"v":49000},{"d":"2002-04-11","o":46.5,"h":46.7,"l":45.92,"c":45.92,"v":97900},{"d":"2002-04-12","o":45.96,"h":46.89,"l":45.96,"c":46.8,"v":66800},{"d":"2002-04-15","o":46.95,"h":46.98,"l":45.39,"c":45.42,"v":67600},{"d":"2002-04-16","o":45.2,"h":46.1,"l":45.2,"c":45.7,"v":98700},{"d":"2002-04-17","o":45.5,"h":45.9,"l":44.7,"c":44.74,"v":47500},{"d":"2002-04-18","o":44.77,"h":45.37,"l":44.77,"c":45.36,"v":49400},{"d":"2002-04-19","o":45.5,"h":45.75,"l":45.09,"c":45.09,"v":22700},{"d":"2002-04-22","o":45.05,"h":45.05,"l":43.92,"c":44.65,"v":31100},{"d":"2002-04-23","o":44.5,"h":44.51,"l":44.05,"c":44.07,"v":92100},{"d":"2002-04-24","o":44.11,"h":44.61,"l":43.99,"c":44.05,"v":75200},{"d":"2002-04-25","o":44.05,"h":44.57,"l":43.95,"c":44.24,"v":18300},{"d":"2002-04-26","o":44.3,"h":44.5,"l":44.05,"c":44.18,"v":30600},{"d":"2002-04-29","o":44.2,"h":44.25,"l":44.06,"c":44.2,"v":15700},{"d":"2002-04-30","o":44.2,"h":45.7,"l":44.2,"c":45.7,"v":55100},{"d":"2002-05-01","o":45.7,"h":45.86,"l":45.1,"c":45.8,"v":26400},{"d":"2002-05-02","o":45.75,"h":45.98,"l":45.75,"c":45.89,"v":53800},{"d":"2002-05-03","o":45.83,"h":46.41,"l":45.8,"c":46.41,"v":43600},{"d":"2002-05-06","o":46.5,"h":46.77,"l":46.3,"c":46.4,"v":50400},{"d":"2002-05-07","o":46.4,"h":46.4,"l":45.98,"c":45.99,"v":63800},{"d":"2002-05-08","o":45.9,"h":45.91,"l":44.95,"c":45.08,"v":78800},{"d":"2002-05-09","o":44.83,"h":44.83,"l":43.7,"c":44.14,"v":276100},{"d":"2002-05-10","o":44,"h":44,"l":43.55,"c":43.88,"v":95600},{"d":"2002-05-13","o":43.94,"h":45,"l":43.94,"c":44.99,"v":72100},{"d":"2002-05-14","o":44.99,"h":45.09,"l":44.45,"c":44.99,"v":37600},{"d":"2002-05-15","o":44.79,"h":45.15,"l":44.7,"c":44.98,"v":30000},{"d":"2002-05-16","o":44.9,"h":44.9,"l":44.25,"c":44.7,"v":27800},{"d":"2002-05-17","o":44.6,"h":44.74,"l":43.78,"c":44.69,"v":30300},{"d":"2002-05-20","o":44.69,"h":44.73,"l":44.45,"c":44.5,"v":25800},{"d":"2002-05-21","o":44.6,"h":44.68,"l":44.5,"c":44.5,"v":29400},{"d":"2002-05-22","o":44.5,"h":44.57,"l":44.45,"c":44.54,"v":23500},{"d":"2002-05-23","o":44.6,"h":45.63,"l":44.5,"c":45.45,"v":37200},{"d":"2002-05-24","o":45.5,"h":45.6,"l":45.15,"c":45.15,"v":18000},{"d":"2002-05-28","o":45,"h":45.53,"l":45,"c":45.45,"v":68200},{"d":"2002-05-29","o":45.7,"h":46.4,"l":45.7,"c":46.32,"v":51200},{"d":"2002-05-30","o":46.32,"h":47.07,"l":46.32,"c":46.7,"v":68500},{"d":"2002-05-31","o":46.75,"h":47.27,"l":46.5,"c":46.5,"v":35600},{"d":"2002-06-03","o":46.3,"h":46.68,"l":46.28,"c":46.51,"v":39400},{"d":"2002-06-04","o":46.6,"h":47,"l":46.48,"c":46.82,"v":26800},{"d":"2002-06-05","o":46.83,"h":47.22,"l":46.77,"c":46.84,"v":59000},{"d":"2002-06-06","o":46.95,"h":47.52,"l":46.95,"c":47.15,"v":29300},{"d":"2002-06-07","o":47.25,"h":47.4,"l":46.5,"c":46.92,"v":44400},{"d":"2002-06-10","o":47.02,"h":47.3,"l":46.52,"c":46.75,"v":77600},{"d":"2002-06-11","o":46.75,"h":46.83,"l":46.55,"c":46.68,"v":108200},{"d":"2002-06-12","o":46.75,"h":46.81,"l":46.5,"c":46.7,"v":84500},{"d":"2002-06-13","o":46.75,"h":47,"l":46.35,"c":46.55,"v":29000},{"d":"2002-06-14","o":46.58,"h":47.05,"l":46.4,"c":47.05,"v":45300},{"d":"2002-06-17","o":47.3,"h":47.55,"l":46.87,"c":47.2,"v":53700},{"d":"2002-06-18","o":47.44,"h":47.44,"l":46.74,"c":46.95,"v":30400},{"d":"2002-06-19","o":47.05,"h":47.4,"l":46.44,"c":46.95,"v":56200},{"d":"2002-06-20","o":47,"h":47.53,"l":47,"c":47.2,"v":106800},{"d":"2002-06-21","o":47.35,"h":47.9,"l":47.31,"c":47.69,"v":42200},{"d":"2002-06-24","o":47.5,"h":47.98,"l":47.42,"c":47.82,"v":47600},{"d":"2002-06-25","o":48,"h":48.45,"l":48,"c":48.13,"v":84100},{"d":"2002-06-26","o":48.05,"h":48.05,"l":47.7,"c":48,"v":94800},{"d":"2002-06-27","o":47.9,"h":48.81,"l":47.5,"c":48.81,"v":60300},{"d":"2002-06-28","o":48.6,"h":49.5,"l":48.6,"c":49.34,"v":143500},{"d":"2002-07-01","o":49.34,"h":49.34,"l":48.37,"c":48.67,"v":55700},{"d":"2002-07-02","o":48,"h":48.22,"l":47.4,"c":47.41,"v":32800},{"d":"2002-07-03","o":47.41,"h":47.42,"l":46.52,"c":47.09,"v":128500},{"d":"2002-07-05","o":47.15,"h":47.93,"l":47.11,"c":47.45,"v":22800},{"d":"2002-07-08","o":47.35,"h":47.48,"l":46.91,"c":47.25,"v":74400},{"d":"2002-07-09","o":47.3,"h":47.56,"l":47.1,"c":47.35,"v":70000},{"d":"2002-07-10","o":47.25,"h":47.35,"l":45.91,"c":46.45,"v":69200},{"d":"2002-07-11","o":46.3,"h":46.44,"l":44.25,"c":45.33,"v":80400},{"d":"2002-07-12","o":45.4,"h":46.07,"l":45,"c":45.25,"v":80600},{"d":"2002-07-15","o":45.25,"h":45.58,"l":44.78,"c":45.01,"v":352400},{"d":"2002-07-16","o":44.9,"h":45.69,"l":44.42,"c":44.49,"v":232200},{"d":"2002-07-17","o":44.59,"h":45.58,"l":44.16,"c":44.95,"v":105000},{"d":"2002-07-18","o":44.75,"h":44.85,"l":43.1,"c":43.35,"v":59900},{"d":"2002-07-19","o":42,"h":42.1,"l":41.45,"c":42.07,"v":356800},{"d":"2002-07-22","o":42,"h":42.25,"l":40.33,"c":40.33,"v":352500},{"d":"2002-07-23","o":40.35,"h":40.6,"l":38.3,"c":38.85,"v":327500},{"d":"2002-07-24","o":39,"h":39,"l":37.8,"c":38.6,"v":507700},{"d":"2002-07-25","o":38.45,"h":41.3,"l":38.02,"c":40.97,"v":275400},{"d":"2002-07-26","o":41.2,"h":42.49,"l":41.2,"c":42.49,"v":128000},{"d":"2002-07-29","o":42.3,"h":44.1,"l":42.1,"c":43.2,"v":151300},{"d":"2002-07-30","o":42.95,"h":43.65,"l":41.99,"c":43.45,"v":163200},{"d":"2002-07-31","o":43.3,"h":43.5,"l":42.26,"c":43.15,"v":127800},{"d":"2002-08-01","o":43.15,"h":43.37,"l":42.45,"c":43.33,"v":65200},{"d":"2002-08-02","o":43.55,"h":43.55,"l":42,"c":42.38,"v":94900},{"d":"2002-08-05","o":42.2,"h":42.2,"l":41.2,"c":41.35,"v":44500},{"d":"2002-08-06","o":41.45,"h":42.31,"l":41.45,"c":42.19,"v":60000},{"d":"2002-08-07","o":42.29,"h":43.5,"l":41.95,"c":43.5,"v":57200},{"d":"2002-08-08","o":43.45,"h":43.47,"l":42.74,"c":43,"v":35700},{"d":"2002-08-09","o":42.9,"h":42.9,"l":42.1,"c":42.31,"v":51100},{"d":"2002-08-12","o":42.1,"h":42.95,"l":41.8,"c":42.76,"v":40600},{"d":"2002-08-13","o":42.76,"h":42.89,"l":41.86,"c":41.87,"v":26800},{"d":"2002-08-14","o":41.89,"h":42.56,"l":41.39,"c":42.56,"v":36800},{"d":"2002-08-15","o":42.8,"h":42.85,"l":42.07,"c":42.07,"v":33100},{"d":"2002-08-16","o":42,"h":43.25,"l":42,"c":43.09,"v":27400},{"d":"2002-08-19","o":42.9,"h":43.15,"l":42.45,"c":42.7,"v":160000},{"d":"2002-08-20","o":42.6,"h":43.05,"l":42.48,"c":42.6,"v":54000},{"d":"2002-08-21","o":42.61,"h":43.19,"l":42.61,"c":42.87,"v":56000},{"d":"2002-08-22","o":42.97,"h":43.43,"l":42.9,"c":42.9,"v":54500},{"d":"2002-08-23","o":43,"h":43.01,"l":42.7,"c":42.9,"v":31500},{"d":"2002-08-26","o":42.96,"h":43,"l":42.66,"c":43,"v":31700},{"d":"2002-08-27","o":42.9,"h":43.09,"l":42.76,"c":42.85,"v":49100},{"d":"2002-08-28","o":42.8,"h":43,"l":42.5,"c":42.7,"v":69900},{"d":"2002-08-29","o":42.8,"h":43.33,"l":42.7,"c":42.99,"v":64400},{"d":"2002-08-30","o":42.99,"h":43.96,"l":42.87,"c":43.93,"v":209000},{"d":"2002-09-03","o":44.15,"h":44.15,"l":43.15,"c":43.35,"v":52800},{"d":"2002-09-04","o":43.55,"h":43.82,"l":43.11,"c":43.23,"v":61200},{"d":"2002-09-05","o":43.2,"h":43.2,"l":42.6,"c":42.85,"v":53300},{"d":"2002-09-06","o":42.84,"h":43.05,"l":42.66,"c":43.04,"v":29900},{"d":"2002-09-09","o":43.04,"h":43.05,"l":42.6,"c":42.74,"v":61700},{"d":"2002-09-10","o":42.9,"h":42.98,"l":42.69,"c":42.82,"v":58800},{"d":"2002-09-11","o":42.9,"h":43.05,"l":42.9,"c":43.05,"v":68000},{"d":"2002-09-12","o":43,"h":43,"l":42.79,"c":42.92,"v":34500},{"d":"2002-09-13","o":42.91,"h":43.19,"l":42.91,"c":43,"v":55800},{"d":"2002-09-16","o":43.02,"h":43.1,"l":42.8,"c":42.92,"v":22400},{"d":"2002-09-17","o":42.92,"h":42.98,"l":42.45,"c":42.75,"v":49600},{"d":"2002-09-18","o":42.75,"h":42.92,"l":42.57,"c":42.71,"v":33400},{"d":"2002-09-19","o":42.72,"h":42.85,"l":42.3,"c":42.4,"v":44200},{"d":"2002-09-20","o":42.6,"h":43,"l":42.18,"c":42.27,"v":97800},{"d":"2002-09-23","o":42.2,"h":42.58,"l":42.2,"c":42.4,"v":25300},{"d":"2002-09-24","o":42.39,"h":42.55,"l":41.91,"c":41.95,"v":64300},{"d":"2002-09-25","o":41.8,"h":42.27,"l":41.6,"c":41.77,"v":35600},{"d":"2002-09-26","o":41.9,"h":42.07,"l":41.66,"c":41.93,"v":196000},{"d":"2002-09-27","o":41.93,"h":42.33,"l":41.8,"c":42.15,"v":73200},{"d":"2002-09-30","o":42.2,"h":42.48,"l":41.91,"c":42.48,"v":98400},{"d":"2002-10-01","o":42.45,"h":42.48,"l":41.85,"c":42.48,"v":61900},{"d":"2002-10-02","o":41.85,"h":42.19,"l":41.5,"c":41.5,"v":80700},{"d":"2002-10-03","o":41.4,"h":42,"l":41.36,"c":41.52,"v":49100},{"d":"2002-10-04","o":41.53,"h":42.18,"l":41.32,"c":41.38,"v":105600},{"d":"2002-10-07","o":41.2,"h":41.2,"l":40.01,"c":40.12,"v":50500},{"d":"2002-10-08","o":40.12,"h":40.13,"l":39.13,"c":39.66,"v":159000},{"d":"2002-10-09","o":39.5,"h":39.54,"l":38.5,"c":38.5,"v":77600},{"d":"2002-10-10","o":38.5,"h":39.45,"l":38,"c":39.32,"v":103600},{"d":"2002-10-11","o":39.29,"h":40.45,"l":39.29,"c":39.89,"v":76100},{"d":"2002-10-14","o":39.75,"h":40.15,"l":38.86,"c":39.15,"v":72600},{"d":"2002-10-15","o":39.7,"h":40.1,"l":39.44,"c":39.97,"v":55300},{"d":"2002-10-16","o":40.2,"h":40.6,"l":39.39,"c":40,"v":61300},{"d":"2002-10-17","o":40.2,"h":40.8,"l":40.2,"c":40.8,"v":29300},{"d":"2002-10-18","o":40.9,"h":41.25,"l":40.35,"c":41.25,"v":66100},{"d":"2002-10-21","o":41.5,"h":41.5,"l":40.34,"c":40.95,"v":68600},{"d":"2002-10-22","o":40.95,"h":41,"l":40.2,"c":40.85,"v":84700},{"d":"2002-10-23","o":40.85,"h":40.92,"l":40.07,"c":40.25,"v":71300},{"d":"2002-10-24","o":40.4,"h":40.78,"l":40.4,"c":40.6,"v":34900},{"d":"2002-10-25","o":40.55,"h":41.88,"l":40.55,"c":41.48,"v":60000},{"d":"2002-10-28","o":42,"h":42.1,"l":41.51,"c":41.51,"v":45500},{"d":"2002-10-29","o":41.45,"h":41.45,"l":40.66,"c":41.35,"v":87500},{"d":"2002-10-30","o":41.39,"h":41.83,"l":41.11,"c":41.83,"v":44200},{"d":"2002-10-31","o":41.95,"h":42.36,"l":41.9,"c":42,"v":65300},{"d":"2002-11-01","o":41.5,"h":42.81,"l":41.5,"c":42.52,"v":45200},{"d":"2002-11-04","o":42.55,"h":42.75,"l":42.55,"c":42.7,"v":86100},{"d":"2002-11-05","o":42.65,"h":42.84,"l":42.63,"c":42.75,"v":91000},{"d":"2002-11-06","o":42.8,"h":42.98,"l":42.63,"c":42.74,"v":94400},{"d":"2002-11-07","o":42.54,"h":42.74,"l":42.15,"c":42.43,"v":32000},{"d":"2002-11-08","o":42.43,"h":42.8,"l":42.37,"c":42.74,"v":59200},{"d":"2002-11-11","o":42.6,"h":42.79,"l":42.4,"c":42.5,"v":57200},{"d":"2002-11-12","o":42.4,"h":42.75,"l":42.38,"c":42.55,"v":49100},{"d":"2002-11-13","o":42.48,"h":42.78,"l":42.16,"c":42.3,"v":49600},{"d":"2002-11-14","o":42.2,"h":42.63,"l":42.2,"c":42.49,"v":55700},{"d":"2002-11-15","o":42.49,"h":42.75,"l":42.07,"c":42.1,"v":61600},{"d":"2002-11-18","o":42.05,"h":42.18,"l":41.5,"c":41.68,"v":97600},{"d":"2002-11-19","o":41.7,"h":41.85,"l":41.1,"c":41.2,"v":67500},{"d":"2002-11-20","o":41.1,"h":41.45,"l":40.7,"c":41.08,"v":85600},{"d":"2002-11-21","o":41.08,"h":41.1,"l":40.76,"c":40.9,"v":115000},{"d":"2002-11-22","o":41,"h":41.2,"l":40.76,"c":41.12,"v":45800},{"d":"2002-11-25","o":41,"h":41.1,"l":40.22,"c":40.7,"v":79600},{"d":"2002-11-26","o":40.75,"h":40.9,"l":40.49,"c":40.7,"v":62300},{"d":"2002-11-27","o":40.75,"h":41.35,"l":40.75,"c":41,"v":47600},{"d":"2002-11-29","o":40.85,"h":40.86,"l":40.65,"c":40.79,"v":79500},{"d":"2002-12-02","o":40.82,"h":41.31,"l":40.49,"c":41,"v":90100},{"d":"2002-12-03","o":41,"h":41.54,"l":40.95,"c":41.15,"v":47300},{"d":"2002-12-04","o":41.05,"h":41.05,"l":40.52,"c":40.88,"v":38200},{"d":"2002-12-05","o":40.87,"h":41.12,"l":40.73,"c":40.97,"v":39700},{"d":"2002-12-06","o":41.05,"h":41.28,"l":40.82,"c":41.02,"v":24800},{"d":"2002-12-09","o":41.05,"h":41.53,"l":41.03,"c":41.47,"v":30200},{"d":"2002-12-10","o":41.3,"h":41.7,"l":41.2,"c":41.58,"v":82400},{"d":"2002-12-11","o":41.5,"h":42.08,"l":41.47,"c":41.97,"v":70200},{"d":"2002-12-12","o":41.97,"h":42.2,"l":41.9,"c":42.02,"v":45200},{"d":"2002-12-13","o":42.05,"h":42.17,"l":41.8,"c":41.81,"v":53800},{"d":"2002-12-16","o":41.8,"h":42.25,"l":41.78,"c":42.1,"v":87200},{"d":"2002-12-17","o":42.1,"h":42.1,"l":41,"c":41.2,"v":85700},{"d":"2002-12-18","o":41,"h":41.15,"l":40.55,"c":40.8,"v":76000},{"d":"2002-12-19","o":40.9,"h":41.45,"l":40.7,"c":41.4,"v":100100},{"d":"2002-12-20","o":41.4,"h":41.96,"l":41.16,"c":41.92,"v":121000},{"d":"2002-12-23","o":42,"h":42.69,"l":42,"c":42.65,"v":139400},{"d":"2002-12-24","o":42.45,"h":42.45,"l":41.98,"c":42.02,"v":110700},{"d":"2002-12-26","o":42.02,"h":42.5,"l":41.9,"c":42.2,"v":88100},{"d":"2002-12-27","o":42.1,"h":42.68,"l":41.91,"c":42.45,"v":45900},{"d":"2002-12-30","o":42.5,"h":42.88,"l":42.33,"c":42.8,"v":177800},{"d":"2002-12-31","o":42.5,"h":42.79,"l":42.34,"c":42.6,"v":116500},{"d":"2003-01-02","o":42.7,"h":42.7,"l":42.2,"c":42.2,"v":53500},{"d":"2003-01-03","o":42.45,"h":42.71,"l":42.02,"c":42.6,"v":37600},{"d":"2003-01-06","o":42.7,"h":42.8,"l":42.53,"c":42.53,"v":31000},{"d":"2003-01-07","o":42.6,"h":42.6,"l":41.81,"c":42,"v":48300},{"d":"2003-01-08","o":42.1,"h":42.15,"l":41.3,"c":41.3,"v":101800},{"d":"2003-01-09","o":41.3,"h":41.6,"l":41.11,"c":41.49,"v":55500},{"d":"2003-01-10","o":41.35,"h":41.35,"l":41,"c":41.1,"v":151400},{"d":"2003-01-13","o":41.25,"h":41.5,"l":41,"c":41.19,"v":57800},{"d":"2003-01-14","o":41.4,"h":41.69,"l":41.01,"c":41.2,"v":54500},{"d":"2003-01-15","o":41.4,"h":41.4,"l":40.84,"c":41,"v":46800},{"d":"2003-01-16","o":40.95,"h":41.08,"l":40.58,"c":40.82,"v":134900},{"d":"2003-01-17","o":41,"h":41,"l":40.32,"c":40.4,"v":31600},{"d":"2003-01-21","o":40.9,"h":41.06,"l":40.55,"c":40.75,"v":48800},{"d":"2003-01-22","o":40.8,"h":41.15,"l":40.74,"c":41.13,"v":39400},{"d":"2003-01-23","o":41.15,"h":41.4,"l":41.01,"c":41.1,"v":37500},{"d":"2003-01-24","o":41.1,"h":41.21,"l":40.88,"c":41.15,"v":45400},{"d":"2003-01-27","o":41.05,"h":41.05,"l":40.45,"c":40.52,"v":113800},{"d":"2003-01-28","o":40.53,"h":40.75,"l":40.25,"c":40.5,"v":31300},{"d":"2003-01-29","o":40.45,"h":40.99,"l":40.35,"c":40.85,"v":47200},{"d":"2003-01-30","o":40.86,"h":41.16,"l":40.7,"c":40.7,"v":56400},{"d":"2003-01-31","o":40.67,"h":41.35,"l":40.67,"c":41.35,"v":93900},{"d":"2003-02-03","o":41.4,"h":41.4,"l":40.81,"c":40.83,"v":46800},{"d":"2003-02-04","o":40.65,"h":40.96,"l":40.56,"c":40.76,"v":60200},{"d":"2003-02-05","o":40.76,"h":40.9,"l":40.54,"c":40.78,"v":123500},{"d":"2003-02-06","o":40.79,"h":41.03,"l":40.78,"c":40.88,"v":55000},{"d":"2003-02-07","o":40.9,"h":40.98,"l":40.7,"c":40.7,"v":45800},{"d":"2003-02-10","o":40.56,"h":41.29,"l":40.45,"c":40.95,"v":119300},{"d":"2003-02-11","o":41.1,"h":41.1,"l":40.08,"c":40.42,"v":101200},{"d":"2003-02-12","o":40.42,"h":40.54,"l":39.9,"c":39.95,"v":100500},{"d":"2003-02-13","o":39.9,"h":40.1,"l":39.81,"c":40,"v":74200},{"d":"2003-02-14","o":40,"h":40.61,"l":39.88,"c":40,"v":145100},{"d":"2003-02-18","o":39.85,"h":40.7,"l":39.85,"c":40.46,"v":55800},{"d":"2003-02-19","o":40.6,"h":40.62,"l":40.2,"c":40.29,"v":36300},{"d":"2003-02-20","o":40.4,"h":41.09,"l":40.36,"c":41.09,"v":64700},{"d":"2003-02-21","o":41.34,"h":42.13,"l":41,"c":41.63,"v":49000},{"d":"2003-02-24","o":41.75,"h":41.75,"l":40.88,"c":41.24,"v":105200},{"d":"2003-02-25","o":41.1,"h":41.4,"l":40.91,"c":41.25,"v":141500},{"d":"2003-02-26","o":41.3,"h":41.5,"l":40.85,"c":41.34,"v":85500},{"d":"2003-02-27","o":41.4,"h":41.65,"l":41.29,"c":41.54,"v":50400},{"d":"2003-02-28","o":41.45,"h":41.82,"l":41.45,"c":41.55,"v":79200},{"d":"2003-03-03","o":41.75,"h":42.08,"l":41.65,"c":41.77,"v":106000},{"d":"2003-03-04","o":41.77,"h":42.06,"l":41.5,"c":41.75,"v":98900},{"d":"2003-03-05","o":41.55,"h":41.99,"l":41.5,"c":41.85,"v":48400},{"d":"2003-03-06","o":41.75,"h":41.9,"l":41.6,"c":41.81,"v":53600},{"d":"2003-03-07","o":41.95,"h":42.13,"l":41.58,"c":42.04,"v":63700},{"d":"2003-03-10","o":41.9,"h":42.04,"l":41.44,"c":41.67,"v":55100},{"d":"2003-03-11","o":41.8,"h":42.2,"l":41.76,"c":42.2,"v":62600},{"d":"2003-03-12","o":42.1,"h":42.21,"l":41.8,"c":41.99,"v":104800},{"d":"2003-03-13","o":41.99,"h":42.01,"l":41.8,"c":41.92,"v":102500},{"d":"2003-03-14","o":42.15,"h":42.2,"l":41.45,"c":41.52,"v":85800},{"d":"2003-03-17","o":41.52,"h":41.75,"l":41.1,"c":41.5,"v":163500},{"d":"2003-03-18","o":41.7,"h":41.95,"l":41.39,"c":41.7,"v":110000},{"d":"2003-03-19","o":41.5,"h":42.02,"l":41.2,"c":42.01,"v":116900},{"d":"2003-03-20","o":41.82,"h":42.1,"l":41.25,"c":42.1,"v":132100},{"d":"2003-03-21","o":41.8,"h":42.36,"l":41.72,"c":42.18,"v":231900},{"d":"2003-03-24","o":42.1,"h":42.1,"l":41.11,"c":41.62,"v":81200},{"d":"2003-03-25","o":41.5,"h":42,"l":41.5,"c":42,"v":94400},{"d":"2003-03-26","o":42,"h":42.1,"l":41.8,"c":41.94,"v":132100},{"d":"2003-03-27","o":42,"h":42.25,"l":41.8,"c":42.01,"v":103800},{"d":"2003-03-28","o":41.4,"h":41.81,"l":41.29,"c":41.81,"v":96500},{"d":"2003-03-31","o":41.7,"h":42.1,"l":41.3,"c":42.05,"v":103900},{"d":"2003-04-01","o":41.9,"h":42.25,"l":41.61,"c":42.25,"v":70300},{"d":"2003-04-02","o":42.45,"h":42.92,"l":42.44,"c":42.6,"v":43600},{"d":"2003-04-03","o":42.75,"h":42.75,"l":42.1,"c":42.52,"v":55100},{"d":"2003-04-04","o":42.6,"h":42.8,"l":42.28,"c":42.55,"v":65600},{"d":"2003-04-07","o":42.68,"h":43.52,"l":42.57,"c":42.75,"v":92900},{"d":"2003-04-08","o":42.9,"h":42.9,"l":41.92,"c":42.59,"v":99300},{"d":"2003-04-09","o":42.6,"h":42.64,"l":42.21,"c":42.53,"v":61900},{"d":"2003-04-10","o":42.43,"h":42.43,"l":42.08,"c":42.1,"v":39800},{"d":"2003-04-11","o":42.3,"h":42.3,"l":41.6,"c":41.86,"v":66200},{"d":"2003-04-14","o":42,"h":42.75,"l":41.91,"c":42.75,"v":33900},{"d":"2003-04-15","o":42.8,"h":42.95,"l":42.35,"c":42.93,"v":147200},{"d":"2003-04-16","o":43.06,"h":43.06,"l":42.55,"c":42.75,"v":62200},{"d":"2003-04-17","o":42.9,"h":43.1,"l":42.74,"c":43.02,"v":53700},{"d":"2003-04-21","o":43,"h":43.05,"l":42.63,"c":42.9,"v":74200},{"d":"2003-04-22","o":42.95,"h":42.95,"l":42.75,"c":42.83,"v":153500},{"d":"2003-04-23","o":42.9,"h":42.9,"l":42.56,"c":42.75,"v":209400},{"d":"2003-04-24","o":42.55,"h":42.75,"l":42.54,"c":42.74,"v":101600},{"d":"2003-04-25","o":42.75,"h":42.75,"l":42.6,"c":42.7,"v":82200},{"d":"2003-04-28","o":42.72,"h":42.76,"l":42.47,"c":42.47,"v":85100},{"d":"2003-04-29","o":42.38,"h":43.13,"l":42.38,"c":42.69,"v":86800},{"d":"2003-04-30","o":42.75,"h":42.75,"l":42.16,"c":42.3,"v":65200},{"d":"2003-05-01","o":42.3,"h":42.5,"l":41.85,"c":42.3,"v":68900},{"d":"2003-05-02","o":42.35,"h":42.89,"l":42.34,"c":42.6,"v":62000},{"d":"2003-05-05","o":42.78,"h":43.02,"l":42.25,"c":43,"v":41800},{"d":"2003-05-06","o":43.1,"h":43.92,"l":42.93,"c":43.69,"v":68300},{"d":"2003-05-07","o":43.72,"h":43.72,"l":42.97,"c":43.2,"v":69800},{"d":"2003-05-08","o":43.2,"h":43.2,"l":42.87,"c":43,"v":97800},{"d":"2003-05-09","o":43.05,"h":43.6,"l":42.98,"c":43.4,"v":309000},{"d":"2003-05-12","o":43.55,"h":43.74,"l":43.44,"c":43.74,"v":279100},{"d":"2003-05-13","o":43.7,"h":44.2,"l":43.51,"c":43.97,"v":45200},{"d":"2003-05-14","o":43.98,"h":43.98,"l":43.55,"c":43.65,"v":60300},{"d":"2003-05-15","o":43.9,"h":44.2,"l":43.3,"c":43.75,"v":209500},{"d":"2003-05-16","o":43.5,"h":43.64,"l":43.34,"c":43.6,"v":52900},{"d":"2003-05-19","o":43.6,"h":43.76,"l":42.78,"c":43.53,"v":48100},{"d":"2003-05-20","o":43.6,"h":43.98,"l":43.5,"c":43.61,"v":60600},{"d":"2003-05-21","o":43.7,"h":44.02,"l":43.51,"c":44.02,"v":26300},{"d":"2003-05-22","o":44.26,"h":44.54,"l":43.6,"c":44.5,"v":95700},{"d":"2003-05-23","o":44.6,"h":45.05,"l":44.56,"c":44.97,"v":118500},{"d":"2003-05-27","o":44.9,"h":45.17,"l":44.6,"c":45.1,"v":69500},{"d":"2003-05-28","o":45,"h":45.24,"l":44.2,"c":44.44,"v":78800},{"d":"2003-05-29","o":44.4,"h":44.5,"l":42.45,"c":43.54,"v":120100},{"d":"2003-05-30","o":43.7,"h":44.3,"l":43.4,"c":44.3,"v":74400},{"d":"2003-06-02","o":44.2,"h":44.52,"l":43.95,"c":43.98,"v":59100},{"d":"2003-06-03","o":44,"h":44.41,"l":43.68,"c":44.41,"v":30300},{"d":"2003-06-04","o":44.63,"h":44.92,"l":44.44,"c":44.9,"v":31200},{"d":"2003-06-05","o":44.8,"h":44.82,"l":44.25,"c":44.6,"v":38900},{"d":"2003-06-06","o":44.7,"h":44.96,"l":44.48,"c":44.95,"v":82500},{"d":"2003-06-09","o":45,"h":45,"l":44.54,"c":44.81,"v":20400},{"d":"2003-06-10","o":44.7,"h":45.63,"l":44.7,"c":45.59,"v":56100},{"d":"2003-06-11","o":45.4,"h":45.44,"l":45.05,"c":45.39,"v":77500},{"d":"2003-06-12","o":45.2,"h":45.44,"l":45.02,"c":45.25,"v":62400},{"d":"2003-06-13","o":45.2,"h":45.2,"l":44.5,"c":44.5,"v":41300},{"d":"2003-06-16","o":43.1,"h":44.29,"l":43.01,"c":44.19,"v":230200},{"d":"2003-06-17","o":44.19,"h":44.5,"l":43.67,"c":44.09,"v":75300},{"d":"2003-06-18","o":43.7,"h":44.25,"l":43.57,"c":44.06,"v":117700},{"d":"2003-06-19","o":43.9,"h":44.48,"l":43.9,"c":44.03,"v":40700},{"d":"2003-06-20","o":44.2,"h":44.35,"l":43.74,"c":44,"v":37700},{"d":"2003-06-23","o":44,"h":44,"l":43.24,"c":43.52,"v":51900},{"d":"2003-06-24","o":43.35,"h":43.94,"l":42.94,"c":43.76,"v":78100},{"d":"2003-06-25","o":43.6,"h":44.17,"l":43.6,"c":44.1,"v":33000},{"d":"2003-06-26","o":44.2,"h":44.26,"l":43.9,"c":43.99,"v":63600},{"d":"2003-06-27","o":43.75,"h":44.82,"l":43.75,"c":44.58,"v":62200},{"d":"2003-06-30","o":44.7,"h":45,"l":44.3,"c":45,"v":158200},{"d":"2003-07-01","o":44.47,"h":45.1,"l":44.3,"c":45.1,"v":76100},{"d":"2003-07-02","o":44.95,"h":45.95,"l":44.95,"c":45.95,"v":82800},{"d":"2003-07-03","o":45.75,"h":45.93,"l":45.44,"c":45.85,"v":45500},{"d":"2003-07-07","o":46.1,"h":47.05,"l":46.05,"c":46.46,"v":80300},{"d":"2003-07-08","o":46.25,"h":46.55,"l":46.11,"c":46.55,"v":58900},{"d":"2003-07-09","o":46.45,"h":46.53,"l":45.8,"c":46.5,"v":100900},{"d":"2003-07-10","o":46.4,"h":46.4,"l":45.2,"c":45.3,"v":110400},{"d":"2003-07-11","o":45.27,"h":45.68,"l":45.27,"c":45.61,"v":63000},{"d":"2003-07-14","o":45.76,"h":46.04,"l":45.66,"c":45.97,"v":50700},{"d":"2003-07-15","o":46.04,"h":46.38,"l":45.9,"c":46.33,"v":50600},{"d":"2003-07-16","o":46.32,"h":46.48,"l":46.26,"c":46.29,"v":92400},{"d":"2003-07-17","o":46.3,"h":46.3,"l":44.99,"c":45,"v":145400},{"d":"2003-07-18","o":45.05,"h":45.35,"l":44.8,"c":44.88,"v":99000},{"d":"2003-07-21","o":44.9,"h":45.14,"l":44.46,"c":44.67,"v":68500},{"d":"2003-07-22","o":44.8,"h":44.94,"l":44.4,"c":44.92,"v":83200},{"d":"2003-07-23","o":44.8,"h":44.8,"l":44.34,"c":44.78,"v":60400},{"d":"2003-07-24","o":45,"h":45.3,"l":44.95,"c":45.3,"v":95100},{"d":"2003-07-25","o":45.3,"h":45.49,"l":45.06,"c":45.48,"v":52300},{"d":"2003-07-28","o":45.4,"h":46,"l":45.38,"c":45.97,"v":195200},{"d":"2003-07-29","o":46.05,"h":46.2,"l":45.44,"c":45.95,"v":110500},{"d":"2003-07-30","o":45.95,"h":46.13,"l":45.74,"c":45.8,"v":119300},{"d":"2003-07-31","o":46.05,"h":46.14,"l":45.65,"c":45.75,"v":135800},{"d":"2003-08-01","o":45.55,"h":45.59,"l":45.02,"c":45.21,"v":76800},{"d":"2003-08-04","o":45.1,"h":45.24,"l":44.6,"c":45,"v":54400},{"d":"2003-08-05","o":44.9,"h":44.95,"l":44.35,"c":44.45,"v":72200},{"d":"2003-08-06","o":44.6,"h":45.13,"l":44.25,"c":44.8,"v":101600},{"d":"2003-08-07","o":45.7,"h":45.8,"l":45.3,"c":45.52,"v":120100},{"d":"2003-08-08","o":45.95,"h":46.28,"l":45.85,"c":46.1,"v":87300},{"d":"2003-08-11","o":45.9,"h":46.51,"l":45.85,"c":45.85,"v":74700},{"d":"2003-08-12","o":45.86,"h":46.94,"l":45.68,"c":46.91,"v":116800},{"d":"2003-08-13","o":46.92,"h":46.92,"l":45.9,"c":45.91,"v":134000},{"d":"2003-08-14","o":45.8,"h":46.32,"l":45.8,"c":46.14,"v":67300},{"d":"2003-08-15","o":46.25,"h":46.55,"l":45.85,"c":45.85,"v":27700},{"d":"2003-08-18","o":46.05,"h":46.63,"l":46.05,"c":46.49,"v":74800},{"d":"2003-08-19","o":46.55,"h":46.91,"l":46.44,"c":46.77,"v":149200},{"d":"2003-08-20","o":46.7,"h":46.9,"l":46.48,"c":46.77,"v":77300},{"d":"2003-08-21","o":46.9,"h":47.11,"l":46.73,"c":47.07,"v":84300},{"d":"2003-08-22","o":47.01,"h":47.15,"l":46.22,"c":46.22,"v":73000},{"d":"2003-08-25","o":46.15,"h":46.15,"l":45.58,"c":45.94,"v":36700},{"d":"2003-08-26","o":45.97,"h":46.7,"l":45.41,"c":46.56,"v":52900},{"d":"2003-08-27","o":46.65,"h":46.81,"l":46.48,"c":46.75,"v":45800},{"d":"2003-08-28","o":46.75,"h":46.82,"l":46.13,"c":46.13,"v":73000},{"d":"2003-08-29","o":46.12,"h":46.75,"l":46.08,"c":46.75,"v":49000},{"d":"2003-09-02","o":46.85,"h":47.95,"l":46.74,"c":47.95,"v":114200},{"d":"2003-09-03","o":47.95,"h":48.03,"l":47.79,"c":47.8,"v":117800},{"d":"2003-09-04","o":47.85,"h":48,"l":47.75,"c":47.87,"v":130900},{"d":"2003-09-05","o":47.9,"h":47.95,"l":47.5,"c":47.5,"v":99200},{"d":"2003-09-08","o":47.5,"h":47.75,"l":47.4,"c":47.53,"v":70000},{"d":"2003-09-09","o":47.55,"h":47.7,"l":47.05,"c":47.7,"v":45700},{"d":"2003-09-10","o":47.75,"h":47.75,"l":47.1,"c":47.2,"v":129800},{"d":"2003-09-11","o":47.2,"h":47.72,"l":47.19,"c":47.39,"v":70500},{"d":"2003-09-12","o":47.42,"h":47.5,"l":47,"c":47.01,"v":308200},{"d":"2003-09-15","o":46.95,"h":47.49,"l":46.84,"c":46.98,"v":103900},{"d":"2003-09-16","o":47,"h":47.15,"l":46.91,"c":47.15,"v":151300},{"d":"2003-09-17","o":47.33,"h":47.39,"l":46.73,"c":46.87,"v":65200},{"d":"2003-09-18","o":46.7,"h":47.05,"l":46.69,"c":46.9,"v":47700},{"d":"2003-09-19","o":46.7,"h":47.22,"l":46.7,"c":47.22,"v":61100},{"d":"2003-09-22","o":47,"h":47.6,"l":46.55,"c":47.6,"v":75300},{"d":"2003-09-23","o":47.7,"h":48.28,"l":47.36,"c":47.65,"v":96100},{"d":"2003-09-24","o":47.55,"h":47.95,"l":47.38,"c":47.65,"v":59200},{"d":"2003-09-25","o":47.8,"h":47.95,"l":47.37,"c":47.77,"v":160000},{"d":"2003-09-26","o":47.95,"h":48.45,"l":47.5,"c":48,"v":145600},{"d":"2003-09-29","o":47.6,"h":48.01,"l":47.37,"c":48,"v":98100},{"d":"2003-09-30","o":48.15,"h":48.55,"l":47.09,"c":48.03,"v":191100},{"d":"2003-10-01","o":48.03,"h":49.04,"l":48.03,"c":48.9,"v":135300},{"d":"2003-10-02","o":48.75,"h":49.6,"l":48.75,"c":49.5,"v":77100},{"d":"2003-10-03","o":49.65,"h":50.84,"l":49.65,"c":50.2,"v":166100},{"d":"2003-10-06","o":50.3,"h":50.31,"l":49.91,"c":50.11,"v":86000},{"d":"2003-10-07","o":50.05,"h":50.2,"l":49.6,"c":50.19,"v":111100},{"d":"2003-10-08","o":50.1,"h":50.47,"l":49.75,"c":50.14,"v":100400},{"d":"2003-10-09","o":50.2,"h":50.96,"l":50.2,"c":50.6,"v":111400},{"d":"2003-10-10","o":50.75,"h":50.75,"l":49.67,"c":50,"v":72200},{"d":"2003-10-13","o":49.99,"h":50.79,"l":49.93,"c":50.35,"v":61300},{"d":"2003-10-14","o":50.5,"h":50.6,"l":50.05,"c":50.55,"v":53000},{"d":"2003-10-15","o":50.7,"h":50.7,"l":50.1,"c":50.25,"v":110000},{"d":"2003-10-16","o":50.5,"h":51.3,"l":50.32,"c":51.25,"v":76200},{"d":"2003-10-17","o":51.4,"h":51.4,"l":50.4,"c":50.4,"v":71900},{"d":"2003-10-20","o":50.45,"h":50.7,"l":50.43,"c":50.52,"v":72300},{"d":"2003-10-21","o":50.7,"h":51.56,"l":50.64,"c":51.11,"v":83300},{"d":"2003-10-22","o":51.1,"h":51.1,"l":50.3,"c":50.3,"v":54000},{"d":"2003-10-23","o":50.3,"h":50.67,"l":50.15,"c":50.34,"v":80800},{"d":"2003-10-24","o":50.34,"h":50.34,"l":49.81,"c":50.05,"v":54700},{"d":"2003-10-27","o":50.1,"h":51.1,"l":50.1,"c":50.92,"v":77500},{"d":"2003-10-28","o":50.92,"h":51.4,"l":50.74,"c":51.36,"v":131600},{"d":"2003-10-29","o":51.36,"h":51.75,"l":51.28,"c":51.7,"v":39200},{"d":"2003-10-30","o":51.71,"h":51.81,"l":50.86,"c":51.25,"v":144000},{"d":"2003-10-31","o":51.35,"h":51.46,"l":50.23,"c":51,"v":165300},{"d":"2003-11-03","o":51.15,"h":52.47,"l":51.15,"c":52.47,"v":104300},{"d":"2003-11-04","o":52.32,"h":52.86,"l":51.96,"c":52.79,"v":77500},{"d":"2003-11-05","o":53.04,"h":53.78,"l":52.18,"c":53.78,"v":67300},{"d":"2003-11-06","o":53.95,"h":54.3,"l":53.65,"c":54.3,"v":139300},{"d":"2003-11-07","o":55.7,"h":56.74,"l":55.45,"c":56.1,"v":218800},{"d":"2003-11-10","o":56,"h":56.06,"l":55.3,"c":55.4,"v":87800},{"d":"2003-11-11","o":55.45,"h":55.45,"l":54.27,"c":54.98,"v":73500},{"d":"2003-11-12","o":54.85,"h":55.98,"l":54.85,"c":55.98,"v":81200},{"d":"2003-11-13","o":55.98,"h":56.59,"l":55.54,"c":56.43,"v":79800},{"d":"2003-11-14","o":55.99,"h":56.67,"l":55.88,"c":56.22,"v":74000},{"d":"2003-11-17","o":56.3,"h":56.3,"l":55.23,"c":56,"v":177900},{"d":"2003-11-18","o":56.05,"h":56.52,"l":55.75,"c":56.1,"v":127700},{"d":"2003-11-19","o":56.15,"h":56.75,"l":56.08,"c":56.15,"v":71900},{"d":"2003-11-20","o":56.15,"h":56.15,"l":54.83,"c":55.1,"v":114600},{"d":"2003-11-21","o":55,"h":55.12,"l":54.62,"c":54.8,"v":81600},{"d":"2003-11-24","o":54.9,"h":55.5,"l":54.9,"c":55.45,"v":68100},{"d":"2003-11-25","o":55.6,"h":56.03,"l":55.42,"c":55.88,"v":78400},{"d":"2003-11-26","o":55.98,"h":56.1,"l":55.53,"c":55.86,"v":54900},{"d":"2003-11-28","o":56,"h":56.39,"l":56,"c":56.1,"v":23000},{"d":"2003-12-01","o":56.35,"h":57.15,"l":56.35,"c":57.08,"v":57800},{"d":"2003-12-02","o":57.08,"h":57.36,"l":57.01,"c":57.09,"v":76300},{"d":"2003-12-03","o":57.16,"h":57.2,"l":56.75,"c":57.12,"v":77500},{"d":"2003-12-04","o":57.12,"h":57.12,"l":56.37,"c":56.4,"v":58400},{"d":"2003-12-05","o":56.5,"h":56.63,"l":55.95,"c":55.96,"v":48500},{"d":"2003-12-08","o":56.04,"h":57.13,"l":56,"c":57.09,"v":74700},{"d":"2003-12-09","o":57.08,"h":57.1,"l":56.49,"c":56.65,"v":72600},{"d":"2003-12-10","o":56.8,"h":56.88,"l":56.1,"c":56.67,"v":141400},{"d":"2003-12-11","o":56.68,"h":57.41,"l":56.68,"c":57.3,"v":102500},{"d":"2003-12-12","o":57.15,"h":58,"l":57.15,"c":57.85,"v":84200},{"d":"2003-12-15","o":58.2,"h":58.45,"l":56.45,"c":56.45,"v":167000},{"d":"2003-12-16","o":56.6,"h":56.75,"l":56.01,"c":56.5,"v":107800},{"d":"2003-12-17","o":56.6,"h":56.65,"l":56.04,"c":56.23,"v":76900},{"d":"2003-12-18","o":56.05,"h":56.25,"l":55.81,"c":55.9,"v":101100},{"d":"2003-12-19","o":55.9,"h":58,"l":55.78,"c":58,"v":148900},{"d":"2003-12-22","o":57.9,"h":57.9,"l":57.04,"c":57.88,"v":60800},{"d":"2003-12-23","o":57.88,"h":58.46,"l":57.63,"c":58.37,"v":87400},{"d":"2003-12-24","o":58.6,"h":58.6,"l":58.35,"c":58.45,"v":21400},{"d":"2003-12-26","o":58.45,"h":58.66,"l":58.25,"c":58.25,"v":26200},{"d":"2003-12-29","o":58.35,"h":58.95,"l":58.35,"c":58.85,"v":70800},{"d":"2003-12-30","o":58.45,"h":58.94,"l":58.2,"c":58.9,"v":78700},{"d":"2003-12-31","o":58.9,"h":58.99,"l":57.7,"c":57.9,"v":100900},{"d":"2004-01-02","o":57.8,"h":58.5,"l":57.3,"c":57.75,"v":90600},{"d":"2004-01-05","o":59.2,"h":59.52,"l":57.86,"c":58.1,"v":178700},{"d":"2004-01-06","o":58.28,"h":58.28,"l":57.85,"c":58.01,"v":65100},{"d":"2004-01-07","o":58.05,"h":58.38,"l":58.05,"c":58.13,"v":108600},{"d":"2004-01-08","o":58.2,"h":58.68,"l":58.08,"c":58.08,"v":85500},{"d":"2004-01-09","o":58.09,"h":58.09,"l":57.68,"c":57.85,"v":106600},{"d":"2004-01-12","o":57.9,"h":58.1,"l":57.72,"c":57.95,"v":55400},{"d":"2004-01-13","o":58.1,"h":58.55,"l":57.65,"c":58.55,"v":97800},{"d":"2004-01-14","o":58.35,"h":58.8,"l":58.01,"c":58.1,"v":76700},{"d":"2004-01-15","o":58.3,"h":58.31,"l":57.76,"c":58.22,"v":75800},{"d":"2004-01-16","o":58.4,"h":58.62,"l":58.12,"c":58.12,"v":79800},{"d":"2004-01-20","o":58.12,"h":58.95,"l":58.1,"c":58.95,"v":104100},{"d":"2004-01-21","o":58.95,"h":58.95,"l":57.87,"c":58.33,"v":53400},{"d":"2004-01-22","o":58.2,"h":58.41,"l":58,"c":58.22,"v":46200},{"d":"2004-01-23","o":58.25,"h":58.58,"l":58.16,"c":58.53,"v":82400},{"d":"2004-01-26","o":58.49,"h":58.49,"l":58.15,"c":58.45,"v":95400},{"d":"2004-01-27","o":58.5,"h":59.4,"l":58.45,"c":59.16,"v":98000},{"d":"2004-01-28","o":59.3,"h":59.85,"l":59.2,"c":59.56,"v":95800},{"d":"2004-01-29","o":59.5,"h":59.93,"l":59.35,"c":59.91,"v":80300},{"d":"2004-01-30","o":60,"h":62,"l":59.76,"c":61.85,"v":239400},{"d":"2004-02-02","o":62.04,"h":63.38,"l":61.52,"c":63.1,"v":149300},{"d":"2004-02-03","o":63,"h":64,"l":62.78,"c":62.95,"v":123000},{"d":"2004-02-04","o":62.95,"h":62.95,"l":60.9,"c":60.9,"v":156700},{"d":"2004-02-05","o":61.05,"h":61.64,"l":60.84,"c":61.6,"v":44300},{"d":"2004-02-06","o":61.8,"h":64.05,"l":61.8,"c":63.65,"v":121200},{"d":"2004-02-09","o":63.75,"h":64.04,"l":63.29,"c":63.77,"v":41800},{"d":"2004-02-10","o":63.9,"h":64.8,"l":63.9,"c":64.76,"v":66400},{"d":"2004-02-11","o":64.7,"h":65.2,"l":64.2,"c":65.15,"v":55100},{"d":"2004-02-12","o":65.1,"h":65.1,"l":59.88,"c":61.95,"v":758800},{"d":"2004-02-13","o":61.35,"h":61.83,"l":60.99,"c":61.48,"v":222600},{"d":"2004-02-17","o":61.56,"h":61.9,"l":61.05,"c":61.74,"v":70900},{"d":"2004-02-18","o":61.73,"h":61.79,"l":61.2,"c":61.38,"v":103200},{"d":"2004-02-19","o":61.38,"h":61.46,"l":60.9,"c":61.02,"v":91800},{"d":"2004-02-20","o":61.15,"h":61.6,"l":60.75,"c":61.46,"v":81000},{"d":"2004-02-23","o":61.46,"h":61.5,"l":60.5,"c":60.78,"v":58600},{"d":"2004-02-24","o":60.65,"h":60.93,"l":60.29,"c":60.3,"v":117400},{"d":"2004-02-25","o":60.15,"h":60.95,"l":60.05,"c":60.95,"v":194300},{"d":"2004-02-26","o":61.15,"h":61.46,"l":60.65,"c":61.39,"v":171800},{"d":"2004-02-27","o":61.39,"h":61.46,"l":61,"c":61.38,"v":88900},{"d":"2004-03-01","o":61.45,"h":61.94,"l":61.1,"c":61.8,"v":115500},{"d":"2004-03-02","o":61.9,"h":62.13,"l":61.75,"c":61.8,"v":91800},{"d":"2004-03-03","o":61.7,"h":61.7,"l":61.08,"c":61.48,"v":106400},{"d":"2004-03-04","o":61.5,"h":61.7,"l":61.11,"c":61.7,"v":56200},{"d":"2004-03-05","o":61.5,"h":61.85,"l":61.34,"c":61.54,"v":118100},{"d":"2004-03-08","o":61.7,"h":61.7,"l":61.14,"c":61.5,"v":72700},{"d":"2004-03-09","o":61.5,"h":61.56,"l":61.43,"c":61.5,"v":76800},{"d":"2004-03-10","o":61.5,"h":61.54,"l":60.53,"c":60.75,"v":70200},{"d":"2004-03-11","o":60.6,"h":60.71,"l":59.79,"c":59.79,"v":53700},{"d":"2004-03-12","o":59.9,"h":61.08,"l":59.5,"c":61.08,"v":65100},{"d":"2004-03-15","o":61.25,"h":61.25,"l":60.22,"c":60.31,"v":120900},{"d":"2004-03-16","o":60.32,"h":60.65,"l":60.06,"c":60.61,"v":117400},{"d":"2004-03-17","o":60.61,"h":61.5,"l":60.61,"c":61.5,"v":111300},{"d":"2004-03-18","o":61.5,"h":61.69,"l":61.41,"c":61.6,"v":115300},{"d":"2004-03-19","o":61.7,"h":61.7,"l":61.02,"c":61.5,"v":73300},{"d":"2004-03-22","o":61.5,"h":61.5,"l":60.8,"c":61.14,"v":49900},{"d":"2004-03-23","o":61.3,"h":61.6,"l":61.3,"c":61.5,"v":67800},{"d":"2004-03-24","o":61.4,"h":61.58,"l":60.92,"c":60.92,"v":141200},{"d":"2004-03-25","o":61,"h":63.15,"l":61,"c":63.15,"v":155000},{"d":"2004-03-26","o":63.15,"h":63.18,"l":62.05,"c":62.2,"v":103700},{"d":"2004-03-29","o":62.3,"h":63.14,"l":61.6,"c":62.26,"v":108800},{"d":"2004-03-30","o":62.26,"h":63.3,"l":62.22,"c":63.3,"v":154100},{"d":"2004-03-31","o":62.81,"h":63.1,"l":62.35,"c":63,"v":211100},{"d":"2004-04-01","o":63,"h":63.95,"l":62.9,"c":63.95,"v":111500},{"d":"2004-04-02","o":64.05,"h":64.76,"l":63.7,"c":63.7,"v":115900},{"d":"2004-04-05","o":63.9,"h":63.9,"l":60.42,"c":60.7,"v":188900},{"d":"2004-04-06","o":60.45,"h":60.45,"l":59.05,"c":59.45,"v":285900},{"d":"2004-04-07","o":59.3,"h":61.3,"l":58.69,"c":60.04,"v":229500},{"d":"2004-04-08","o":59.9,"h":60.1,"l":59.35,"c":59.4,"v":135300},{"d":"2004-04-12","o":59.27,"h":59.28,"l":56.55,"c":57.75,"v":321600},{"d":"2004-04-13","o":57.75,"h":59,"l":56.25,"c":57.52,"v":283400},{"d":"2004-04-14","o":57.4,"h":58.05,"l":56.95,"c":57.35,"v":256000},{"d":"2004-04-15","o":57.36,"h":58.35,"l":57.02,"c":58.09,"v":199500},{"d":"2004-04-16","o":58.11,"h":58.58,"l":57.43,"c":57.85,"v":202100},{"d":"2004-04-19","o":58.05,"h":59.13,"l":57.15,"c":58.79,"v":160600},{"d":"2004-04-20","o":58.88,"h":58.88,"l":56.44,"c":56.6,"v":148700},{"d":"2004-04-21","o":56.45,"h":57.13,"l":56.03,"c":56.93,"v":117100},{"d":"2004-04-22","o":56.7,"h":58.5,"l":56.6,"c":57.75,"v":75800},{"d":"2004-04-23","o":57.85,"h":57.85,"l":56.61,"c":57.05,"v":84800},{"d":"2004-04-26","o":57.05,"h":58.36,"l":57.05,"c":57.38,"v":82800},{"d":"2004-04-27","o":57.5,"h":58.17,"l":57.12,"c":58.15,"v":107200},{"d":"2004-04-28","o":58.25,"h":58.25,"l":56.58,"c":56.72,"v":177400},{"d":"2004-04-29","o":56.9,"h":57.69,"l":55.9,"c":56.1,"v":154800},{"d":"2004-04-30","o":56.25,"h":56.95,"l":55.66,"c":56.82,"v":144700},{"d":"2004-05-03","o":56.82,"h":57.45,"l":56.33,"c":56.95,"v":250600},{"d":"2004-05-04","o":57.2,"h":57.93,"l":56.52,"c":56.78,"v":155400},{"d":"2004-05-05","o":56.78,"h":57.26,"l":55.88,"c":55.88,"v":122600},{"d":"2004-05-06","o":56,"h":56,"l":54.49,"c":55.14,"v":250900},{"d":"2004-05-07","o":55.15,"h":55.15,"l":53.08,"c":53.08,"v":156200},{"d":"2004-05-10","o":52.95,"h":53.34,"l":50.88,"c":52.22,"v":190300},{"d":"2004-05-11","o":52.23,"h":53.37,"l":52.23,"c":52.68,"v":136900},{"d":"2004-05-12","o":52.68,"h":52.98,"l":51.43,"c":52.95,"v":133900},{"d":"2004-05-13","o":52.75,"h":53.45,"l":52.03,"c":52.04,"v":113300},{"d":"2004-05-14","o":52.2,"h":53.25,"l":51.63,"c":52.7,"v":189500},{"d":"2004-05-17","o":52.5,"h":53.76,"l":51.29,"c":53.02,"v":268100},{"d":"2004-05-18","o":53.02,"h":53.6,"l":52.49,"c":53.58,"v":253900},{"d":"2004-05-19","o":53.8,"h":54.42,"l":51.55,"c":51.65,"v":208900},{"d":"2004-05-20","o":52.1,"h":53.31,"l":52.1,"c":53.29,"v":99300},{"d":"2004-05-21","o":53.4,"h":54.09,"l":52.55,"c":52.8,"v":112400},{"d":"2004-05-24","o":53,"h":54,"l":52.57,"c":53.18,"v":99500},{"d":"2004-05-25","o":53.28,"h":54.85,"l":52.95,"c":54.79,"v":114300},{"d":"2004-05-26","o":54.6,"h":55.03,"l":54,"c":54.96,"v":146400},{"d":"2004-05-27","o":55.6,"h":55.9,"l":54.79,"c":55,"v":93200},{"d":"2004-05-28","o":55.12,"h":55.37,"l":54.75,"c":54.95,"v":99600},{"d":"2004-06-01","o":54.96,"h":55.06,"l":54.01,"c":54.95,"v":222400},{"d":"2004-06-02","o":55,"h":56.1,"l":54.9,"c":56.1,"v":140800},{"d":"2004-06-03","o":56,"h":56.01,"l":55.02,"c":55.03,"v":76200},{"d":"2004-06-04","o":55.15,"h":55.67,"l":54.9,"c":55.31,"v":86400},{"d":"2004-06-07","o":55.2,"h":55.85,"l":55.2,"c":55.59,"v":70500},{"d":"2004-06-08","o":55.55,"h":55.55,"l":55.01,"c":55.12,"v":87900},{"d":"2004-06-09","o":55,"h":55.2,"l":54.2,"c":54.21,"v":137700},{"d":"2004-06-10","o":54.02,"h":54.85,"l":53.97,"c":54.67,"v":112100},{"d":"2004-06-14","o":54.25,"h":54.25,"l":53,"c":53.05,"v":212000},{"d":"2004-06-15","o":53.25,"h":54.28,"l":53.25,"c":54.27,"v":137400},{"d":"2004-06-16","o":54.27,"h":55.15,"l":53.4,"c":55,"v":155300},{"d":"2004-06-17","o":54.77,"h":54.84,"l":53.85,"c":53.85,"v":186900},{"d":"2004-06-18","o":53.6,"h":54.15,"l":53.1,"c":53.75,"v":281500},{"d":"2004-06-21","o":53.95,"h":54.42,"l":53.77,"c":54.3,"v":134400},{"d":"2004-06-22","o":54.3,"h":54.77,"l":54.15,"c":54.61,"v":187400},{"d":"2004-06-23","o":54.65,"h":55.71,"l":54.47,"c":55.71,"v":155100},{"d":"2004-06-24","o":55.55,"h":56.13,"l":55.34,"c":56.09,"v":143600},{"d":"2004-06-25","o":55.65,"h":56.7,"l":55.65,"c":56.7,"v":180600},{"d":"2004-06-28","o":57.95,"h":57.95,"l":56.94,"c":57.3,"v":204900},{"d":"2004-06-29","o":57.2,"h":57.29,"l":56.4,"c":56.4,"v":171500},{"d":"2004-06-30","o":55.9,"h":57.2,"l":55.5,"c":56.78,"v":288800},{"d":"2004-07-01","o":56.68,"h":57.3,"l":56.5,"c":57.1,"v":168000},{"d":"2004-07-02","o":57.3,"h":58.27,"l":57.3,"c":58.2,"v":115800},{"d":"2004-07-06","o":58.1,"h":58.38,"l":57.39,"c":58.27,"v":98500},{"d":"2004-07-07","o":58.12,"h":59.39,"l":58.11,"c":59.39,"v":139600},{"d":"2004-07-08","o":59.39,"h":59.39,"l":57.7,"c":57.7,"v":78600},{"d":"2004-07-09","o":57.8,"h":58.44,"l":57.64,"c":58.28,"v":90700},{"d":"2004-07-12","o":58.35,"h":59.15,"l":58.25,"c":59.15,"v":89400},{"d":"2004-07-13","o":59.1,"h":59.22,"l":58.78,"c":59.21,"v":220700},{"d":"2004-07-14","o":59.2,"h":59.98,"l":59.1,"c":59.75,"v":225800},{"d":"2004-07-15","o":59.95,"h":60.2,"l":59.68,"c":60.11,"v":182200},{"d":"2004-07-16","o":60.2,"h":60.68,"l":60.11,"c":60.15,"v":92600},{"d":"2004-07-19","o":60.08,"h":60.49,"l":59.96,"c":60.36,"v":58400},{"d":"2004-07-20","o":60.4,"h":61.23,"l":60.05,"c":61.17,"v":82800},{"d":"2004-07-21","o":61.25,"h":61.56,"l":60.75,"c":60.76,"v":129700},{"d":"2004-07-22","o":60.6,"h":60.67,"l":60.1,"c":60.1,"v":133500},{"d":"2004-07-23","o":60,"h":60.35,"l":59.82,"c":60,"v":150100},{"d":"2004-07-26","o":59.9,"h":59.95,"l":59.3,"c":59.35,"v":127900},{"d":"2004-07-27","o":59.25,"h":59.7,"l":58.95,"c":59.48,"v":120900},{"d":"2004-07-28","o":59.35,"h":59.65,"l":59.1,"c":59.48,"v":209300},{"d":"2004-07-29","o":59.48,"h":59.54,"l":59.02,"c":59.42,"v":182300},{"d":"2004-07-30","o":59.48,"h":60.16,"l":59.44,"c":60.09,"v":181800},{"d":"2004-08-02","o":60.02,"h":61.56,"l":59.63,"c":61.56,"v":177100},{"d":"2004-08-03","o":61.48,"h":61.73,"l":61.09,"c":61.1,"v":381500},{"d":"2004-08-04","o":61.1,"h":61.65,"l":60.73,"c":61.55,"v":77100},{"d":"2004-08-05","o":61.45,"h":61.45,"l":60.28,"c":60.35,"v":105200},{"d":"2004-08-06","o":60.41,"h":60.92,"l":59.68,"c":59.7,"v":124100},{"d":"2004-08-09","o":59.9,"h":60.1,"l":59.52,"c":59.88,"v":98600},{"d":"2004-08-10","o":59.86,"h":60.31,"l":59.86,"c":60.25,"v":105000},{"d":"2004-08-11","o":60.15,"h":60.5,"l":59.55,"c":60.5,"v":150000},{"d":"2004-08-12","o":60.4,"h":60.4,"l":59.42,"c":59.57,"v":83300},{"d":"2004-08-13","o":59.65,"h":59.95,"l":59.25,"c":59.37,"v":34800},{"d":"2004-08-16","o":59.37,"h":60.4,"l":59.36,"c":60.29,"v":66500},{"d":"2004-08-17","o":60.54,"h":60.97,"l":60.08,"c":60.56,"v":84900},{"d":"2004-08-18","o":60.57,"h":61.79,"l":60.46,"c":61.74,"v":76300},{"d":"2004-08-19","o":61.74,"h":61.77,"l":60.47,"c":60.52,"v":79000},{"d":"2004-08-20","o":60.72,"h":63.34,"l":60.68,"c":63.34,"v":84700},{"d":"2004-08-23","o":63.34,"h":63.51,"l":62.71,"c":63.24,"v":73300},{"d":"2004-08-24","o":63.45,"h":63.97,"l":63.45,"c":63.88,"v":88100},{"d":"2004-08-25","o":63.88,"h":64.19,"l":63.02,"c":63.2,"v":87100},{"d":"2004-08-26","o":63,"h":63.7,"l":63,"c":63.48,"v":62400},{"d":"2004-08-27","o":63.55,"h":64.06,"l":63.43,"c":63.98,"v":40000},{"d":"2004-08-30","o":63.98,"h":64.3,"l":63.86,"c":64.3,"v":54100},{"d":"2004-08-31","o":64.4,"h":64.99,"l":64.37,"c":64.8,"v":122100},{"d":"2004-09-01","o":64.65,"h":64.99,"l":63.87,"c":64.14,"v":89400},{"d":"2004-09-02","o":64.2,"h":64.25,"l":63.87,"c":64.16,"v":64600},{"d":"2004-09-03","o":64.05,"h":65.06,"l":64.01,"c":65.03,"v":93600},{"d":"2004-09-07","o":65.03,"h":66.11,"l":64.5,"c":66.1,"v":105500},{"d":"2004-09-08","o":66.1,"h":66.67,"l":66,"c":66.35,"v":155100},{"d":"2004-09-09","o":65.6,"h":65.6,"l":63.95,"c":63.95,"v":200500},{"d":"2004-09-10","o":64.03,"h":64.59,"l":63.56,"c":64.55,"v":76900},{"d":"2004-09-13","o":64.9,"h":64.9,"l":63.33,"c":63.45,"v":82900},{"d":"2004-09-14","o":63.45,"h":63.45,"l":62.3,"c":62.3,"v":99500},{"d":"2004-09-15","o":62.3,"h":63.24,"l":61.87,"c":62.92,"v":90100},{"d":"2004-09-16","o":63,"h":64.96,"l":62.81,"c":64.96,"v":76400},{"d":"2004-09-17","o":65.13,"h":65.13,"l":64.35,"c":64.39,"v":89600},{"d":"2004-09-20","o":64.4,"h":64.53,"l":64.1,"c":64.25,"v":107300},{"d":"2004-09-21","o":64.35,"h":64.77,"l":63.78,"c":64.54,"v":62200},{"d":"2004-09-22","o":64.47,"h":64.59,"l":64.1,"c":64.36,"v":68000},{"d":"2004-09-23","o":64.5,"h":64.55,"l":64.17,"c":64.17,"v":181000},{"d":"2004-09-24","o":64.3,"h":64.49,"l":63.42,"c":63.46,"v":94000},{"d":"2004-09-27","o":64.2,"h":64.85,"l":63.89,"c":64.13,"v":101500},{"d":"2004-09-28","o":64.23,"h":65,"l":64.03,"c":65,"v":80700},{"d":"2004-09-29","o":64.19,"h":64.93,"l":64.14,"c":64.85,"v":99000},{"d":"2004-09-30","o":64.86,"h":65.95,"l":64.82,"c":65.72,"v":105900},{"d":"2004-10-01","o":65.87,"h":66.45,"l":65.51,"c":66.4,"v":113600},{"d":"2004-10-04","o":66.4,"h":66.98,"l":66.24,"c":66.63,"v":66900},{"d":"2004-10-05","o":66.6,"h":67.22,"l":66.6,"c":66.9,"v":83600},{"d":"2004-10-06","o":66.75,"h":67.3,"l":66.75,"c":67.3,"v":83100},{"d":"2004-10-07","o":67.38,"h":67.38,"l":65.78,"c":65.78,"v":89000},{"d":"2004-10-08","o":66,"h":66.73,"l":66,"c":66.27,"v":50300},{"d":"2004-10-11","o":66.05,"h":66.27,"l":65.6,"c":65.62,"v":37300},{"d":"2004-10-12","o":65.62,"h":66.99,"l":65.62,"c":66.99,"v":56700},{"d":"2004-10-13","o":67.47,"h":67.5,"l":66.2,"c":66.2,"v":60100},{"d":"2004-10-14","o":66.35,"h":67.23,"l":66.2,"c":67.07,"v":55200},{"d":"2004-10-15","o":67.25,"h":67.89,"l":67.02,"c":67.3,"v":66100},{"d":"2004-10-18","o":67.32,"h":67.5,"l":66.73,"c":67.23,"v":118900},{"d":"2004-10-19","o":67.48,"h":68.74,"l":67.37,"c":67.59,"v":90200},{"d":"2004-10-20","o":67.7,"h":67.81,"l":66.09,"c":67,"v":79600},{"d":"2004-10-21","o":67.15,"h":68,"l":66.9,"c":67.7,"v":68600},{"d":"2004-10-22","o":67.65,"h":68.1,"l":66.47,"c":66.63,"v":53500},{"d":"2004-10-25","o":66.63,"h":66.93,"l":66.37,"c":66.61,"v":60000},{"d":"2004-10-26","o":66.5,"h":67.2,"l":66.4,"c":67.2,"v":86600},{"d":"2004-10-27","o":67.35,"h":68.31,"l":67.35,"c":68.29,"v":95800},{"d":"2004-10-28","o":68.29,"h":68.4,"l":67.18,"c":67.27,"v":116800},{"d":"2004-10-29","o":67.15,"h":67.21,"l":65.96,"c":66.05,"v":154400},{"d":"2004-11-01","o":66.2,"h":67.09,"l":65.92,"c":67.09,"v":76600},{"d":"2004-11-02","o":67.2,"h":67.22,"l":66.15,"c":66.23,"v":82500},{"d":"2004-11-03","o":66.6,"h":67.65,"l":66.6,"c":67.6,"v":132800},{"d":"2004-11-04","o":67.6,"h":69.03,"l":67.54,"c":68.9,"v":67200},{"d":"2004-11-05","o":68.15,"h":68.18,"l":67.13,"c":67.13,"v":309200},{"d":"2004-11-08","o":67.03,"h":67.55,"l":66.7,"c":67.35,"v":69800},{"d":"2004-11-09","o":67.35,"h":67.51,"l":66.96,"c":67.45,"v":87100},{"d":"2004-11-10","o":67.17,"h":69.12,"l":67.15,"c":67.99,"v":51500},{"d":"2004-11-11","o":68.03,"h":69.1,"l":67.9,"c":69.1,"v":65000},{"d":"2004-11-12","o":69.17,"h":71.1,"l":68.92,"c":71.1,"v":120600},{"d":"2004-11-15","o":70.65,"h":71.95,"l":70.53,"c":71.04,"v":128800},{"d":"2004-11-16","o":71.04,"h":71.55,"l":69.72,"c":69.72,"v":99100},{"d":"2004-11-17","o":69.82,"h":70.39,"l":67.2,"c":67.75,"v":158300},{"d":"2004-11-18","o":67.9,"h":68.4,"l":66.72,"c":67.9,"v":133300},{"d":"2004-11-19","o":67.9,"h":67.94,"l":67.14,"c":67.4,"v":72400},{"d":"2004-11-22","o":67.35,"h":69.09,"l":67.35,"c":69.03,"v":122900},{"d":"2004-11-23","o":69.03,"h":70.8,"l":68.76,"c":70.8,"v":204900},{"d":"2004-11-24","o":70.8,"h":71.68,"l":70.7,"c":71.42,"v":48900},{"d":"2004-11-26","o":71.55,"h":71.75,"l":70.96,"c":70.97,"v":18400},{"d":"2004-11-29","o":70.97,"h":71.87,"l":70.76,"c":71.45,"v":118100},{"d":"2004-11-30","o":71.35,"h":71.8,"l":71.01,"c":71.8,"v":94600},{"d":"2004-12-01","o":71.98,"h":74.66,"l":71.85,"c":74.22,"v":145000},{"d":"2004-12-02","o":74.22,"h":74.22,"l":72.88,"c":73.24,"v":133100},{"d":"2004-12-03","o":73.47,"h":74.13,"l":73.33,"c":73.65,"v":165500},{"d":"2004-12-06","o":73.65,"h":73.9,"l":73.15,"c":73.23,"v":136400},{"d":"2004-12-07","o":73.23,"h":73.23,"l":71.89,"c":71.89,"v":104400},{"d":"2004-12-08","o":71.98,"h":72.7,"l":71.98,"c":72.7,"v":131700},{"d":"2004-12-09","o":72.65,"h":73.02,"l":71.99,"c":73,"v":117200},{"d":"2004-12-10","o":72.85,"h":74.13,"l":72.83,"c":73.93,"v":169100},{"d":"2004-12-13","o":74.1,"h":74.3,"l":73.85,"c":74.11,"v":118000},{"d":"2004-12-14","o":73.7,"h":74.33,"l":73.55,"c":74.15,"v":68700},{"d":"2004-12-15","o":74.36,"h":74.85,"l":73.92,"c":74.85,"v":83700},{"d":"2004-12-16","o":74.8,"h":75.24,"l":73.56,"c":73.56,"v":66400},{"d":"2004-12-17","o":73.57,"h":74.68,"l":72.99,"c":74.48,"v":69600},{"d":"2004-12-20","o":74.38,"h":74.86,"l":73.79,"c":74.09,"v":72100},{"d":"2004-12-21","o":74.25,"h":74.95,"l":74.25,"c":74.58,"v":119200},{"d":"2004-12-22","o":74.63,"h":75.09,"l":74.57,"c":74.9,"v":49900},{"d":"2004-12-23","o":74.91,"h":75.2,"l":74.8,"c":74.8,"v":62100},{"d":"2004-12-27","o":74.9,"h":75,"l":73.85,"c":74.05,"v":39500},{"d":"2004-12-28","o":74.15,"h":74.74,"l":74.1,"c":74.5,"v":60600},{"d":"2004-12-29","o":74.6,"h":74.6,"l":74.4,"c":74.47,"v":48600},{"d":"2004-12-30","o":73.7,"h":74.19,"l":73.4,"c":74.19,"v":78500},{"d":"2004-12-31","o":74.19,"h":74.92,"l":74.15,"c":74.42,"v":59800},{"d":"2005-01-03","o":74.42,"h":74.5,"l":72.75,"c":72.98,"v":150900},{"d":"2005-01-04","o":73.1,"h":73.42,"l":71.76,"c":71.81,"v":133600},{"d":"2005-01-05","o":71.7,"h":71.7,"l":68.16,"c":68.4,"v":429000},{"d":"2005-01-06","o":68.41,"h":69.17,"l":67.7,"c":68,"v":331700},{"d":"2005-01-07","o":68.7,"h":69.03,"l":68.06,"c":68.73,"v":248100},{"d":"2005-01-10","o":68.25,"h":68.5,"l":68,"c":68.28,"v":250700},{"d":"2005-01-11","o":68.2,"h":68.34,"l":67.1,"c":67.1,"v":124200},{"d":"2005-01-12","o":67,"h":67.32,"l":65.5,"c":66.24,"v":212000},{"d":"2005-01-13","o":66.35,"h":67.83,"l":66.35,"c":66.9,"v":303900},{"d":"2005-01-14","o":67.3,"h":67.69,"l":66.88,"c":67.26,"v":86300},{"d":"2005-01-18","o":66.8,"h":68.55,"l":66.63,"c":68.55,"v":91600},{"d":"2005-01-19","o":68.65,"h":69.23,"l":67.9,"c":68.25,"v":274100},{"d":"2005-01-20","o":67.86,"h":68.67,"l":67.3,"c":68.02,"v":147400},{"d":"2005-01-21","o":68.12,"h":69,"l":67.75,"c":68.36,"v":107200},{"d":"2005-01-24","o":68.5,"h":68.85,"l":67.49,"c":67.58,"v":165700},{"d":"2005-01-25","o":67.6,"h":67.98,"l":66.39,"c":66.39,"v":204100},{"d":"2005-01-26","o":66.5,"h":67.05,"l":66.21,"c":67.04,"v":183900},{"d":"2005-01-27","o":66.94,"h":67.2,"l":66.46,"c":66.46,"v":245300},{"d":"2005-01-28","o":67,"h":67.3,"l":66.7,"c":66.99,"v":116200},{"d":"2005-01-31","o":67.2,"h":67.65,"l":66.22,"c":66.56,"v":166200},{"d":"2005-02-01","o":66.7,"h":67.22,"l":66.64,"c":66.75,"v":187200},{"d":"2005-02-02","o":66.65,"h":67.33,"l":66.65,"c":67.3,"v":129000},{"d":"2005-02-03","o":67.48,"h":67.96,"l":67.23,"c":67.38,"v":126100},{"d":"2005-02-04","o":67.8,"h":68.47,"l":67.8,"c":68.47,"v":128100},{"d":"2005-02-07","o":68.47,"h":68.87,"l":68.29,"c":68.51,"v":113100},{"d":"2005-02-08","o":68.51,"h":69.07,"l":68.32,"c":69.06,"v":87000},{"d":"2005-02-09","o":69.06,"h":69.25,"l":68.7,"c":68.89,"v":85100},{"d":"2005-02-10","o":68.89,"h":69.28,"l":68.55,"c":69.14,"v":109400},{"d":"2005-02-11","o":69.05,"h":70.37,"l":68.33,"c":70.35,"v":105600},{"d":"2005-02-14","o":70.4,"h":70.48,"l":69.59,"c":70.09,"v":173000},{"d":"2005-02-15","o":70.15,"h":71.06,"l":70.04,"c":70.34,"v":100700},{"d":"2005-02-16","o":70.28,"h":71.5,"l":70,"c":70.82,"v":101000},{"d":"2005-02-17","o":70.77,"h":70.78,"l":69.7,"c":69.81,"v":79200},{"d":"2005-02-18","o":69.81,"h":69.81,"l":69,"c":69.05,"v":83100},{"d":"2005-02-22","o":69,"h":69,"l":66.84,"c":66.84,"v":104500},{"d":"2005-02-23","o":67.25,"h":67.6,"l":66.6,"c":66.6,"v":99000},{"d":"2005-02-24","o":66.6,"h":66.9,"l":66.17,"c":66.62,"v":108900},{"d":"2005-02-25","o":66.62,"h":68.06,"l":66.62,"c":68.06,"v":56400},{"d":"2005-02-28","o":68.07,"h":68.07,"l":66.68,"c":66.98,"v":224400},{"d":"2005-03-01","o":67.08,"h":68.48,"l":67.02,"c":68.44,"v":75600},{"d":"2005-03-02","o":68.44,"h":68.44,"l":67.77,"c":68.02,"v":91000},{"d":"2005-03-03","o":68.15,"h":68.27,"l":67.6,"c":68.04,"v":51300},{"d":"2005-03-04","o":68.29,"h":69.69,"l":68.13,"c":69.45,"v":66800},{"d":"2005-03-07","o":69.35,"h":69.95,"l":68.88,"c":69,"v":115200},{"d":"2005-03-08","o":68.9,"h":68.92,"l":68.41,"c":68.57,"v":76900},{"d":"2005-03-09","o":68.49,"h":68.5,"l":67.16,"c":67.35,"v":147400},{"d":"2005-03-10","o":67.37,"h":67.85,"l":66.91,"c":67.42,"v":138900},{"d":"2005-03-11","o":67.25,"h":67.5,"l":66.78,"c":66.82,"v":81000},{"d":"2005-03-14","o":66.82,"h":67.45,"l":66.69,"c":67.45,"v":58400},{"d":"2005-03-15","o":67.85,"h":68.54,"l":66.58,"c":67,"v":75400},{"d":"2005-03-16","o":66.9,"h":67.4,"l":66.65,"c":66.8,"v":69800},{"d":"2005-03-17","o":67.05,"h":67.13,"l":66.52,"c":66.98,"v":57900},{"d":"2005-03-18","o":67.15,"h":67.15,"l":66.46,"c":66.6,"v":166500},{"d":"2005-03-21","o":66.75,"h":66.77,"l":65.9,"c":66.15,"v":38100},{"d":"2005-03-22","o":66.3,"h":66.8,"l":65.11,"c":65.11,"v":83000},{"d":"2005-03-23","o":65,"h":65.8,"l":63.85,"c":65,"v":115100},{"d":"2005-03-24","o":65.09,"h":65.59,"l":64.91,"c":65.25,"v":86900},{"d":"2005-03-28","o":65.1,"h":65.61,"l":64.86,"c":65.12,"v":64900},{"d":"2005-03-29","o":65.12,"h":65.59,"l":64.83,"c":64.95,"v":104200},{"d":"2005-03-30","o":63.35,"h":64.65,"l":63.15,"c":64.35,"v":482300},{"d":"2005-03-31","o":64.47,"h":64.64,"l":63.91,"c":64.38,"v":153000},{"d":"2005-04-01","o":65,"h":65.21,"l":63.11,"c":63.51,"v":219800},{"d":"2005-04-04","o":63.35,"h":63.35,"l":62.09,"c":62.87,"v":265000},{"d":"2005-04-05","o":63.05,"h":63.45,"l":62.78,"c":62.88,"v":148100},{"d":"2005-04-06","o":63.1,"h":63.99,"l":63.1,"c":63.99,"v":84000},{"d":"2005-04-07","o":63.99,"h":64.82,"l":63.83,"c":64.4,"v":106700},{"d":"2005-04-08","o":64.6,"h":64.6,"l":64.05,"c":64.14,"v":128000},{"d":"2005-04-11","o":65.6,"h":65.6,"l":64.51,"c":64.86,"v":248000},{"d":"2005-04-12","o":64.86,"h":65.85,"l":64.4,"c":65.65,"v":145000},{"d":"2005-04-13","o":65.5,"h":66.1,"l":65,"c":65.24,"v":194300},{"d":"2005-04-14","o":65.1,"h":65.64,"l":64.85,"c":65.11,"v":283800},{"d":"2005-04-15","o":65.16,"h":65.49,"l":64.91,"c":65.22,"v":308800},{"d":"2005-04-18","o":65.47,"h":65.89,"l":65.1,"c":65.73,"v":199800},{"d":"2005-04-19","o":65.8,"h":66.34,"l":65.69,"c":66.34,"v":67000},{"d":"2005-04-20","o":66.09,"h":66.78,"l":66,"c":66.58,"v":136600},{"d":"2005-04-21","o":66.78,"h":66.95,"l":65.93,"c":66.75,"v":84900},{"d":"2005-04-22","o":66.75,"h":67.03,"l":66.06,"c":66.75,"v":96100},{"d":"2005-04-25","o":66.75,"h":68.05,"l":66.65,"c":68.05,"v":123700},{"d":"2005-04-26","o":68,"h":68.19,"l":67.7,"c":68,"v":129700},{"d":"2005-04-27","o":67.85,"h":68.72,"l":67.33,"c":68.72,"v":121900},{"d":"2005-04-28","o":68.6,"h":68.66,"l":68,"c":68.2,"v":72200},{"d":"2005-04-29","o":68,"h":68.86,"l":67.65,"c":68.82,"v":130200},{"d":"2005-05-02","o":68.87,"h":69.07,"l":67.63,"c":68.38,"v":89700},{"d":"2005-05-03","o":68.5,"h":68.9,"l":68.15,"c":68.75,"v":107400},{"d":"2005-05-04","o":68.5,"h":69.85,"l":68.3,"c":69.6,"v":93500},{"d":"2005-05-05","o":69.6,"h":70.64,"l":69.37,"c":70.5,"v":168000},{"d":"2005-05-06","o":70.05,"h":70.67,"l":69.5,"c":69.63,"v":94600},{"d":"2005-05-09","o":70.7,"h":73.05,"l":70.1,"c":72.15,"v":334200},{"d":"2005-05-10","o":71.9,"h":72.13,"l":71.3,"c":71.81,"v":119800},{"d":"2005-05-11","o":71.71,"h":72.25,"l":71.45,"c":71.9,"v":111100},{"d":"2005-05-12","o":71.95,"h":72,"l":70.35,"c":70.45,"v":139500},{"d":"2005-05-13","o":70.55,"h":70.74,"l":69.29,"c":69.47,"v":189200},{"d":"2005-05-16","o":69.25,"h":70.2,"l":69.25,"c":69.89,"v":113500},{"d":"2005-05-17","o":69.64,"h":70.48,"l":69.5,"c":70.33,"v":108400},{"d":"2005-05-18","o":70.58,"h":71.78,"l":70.58,"c":71.69,"v":180700},{"d":"2005-05-19","o":71.85,"h":72.63,"l":71.81,"c":72.55,"v":128400},{"d":"2005-05-20","o":72.3,"h":72.41,"l":71.8,"c":72.25,"v":100500},{"d":"2005-05-23","o":72.24,"h":72.24,"l":71.3,"c":71.6,"v":192000},{"d":"2005-05-24","o":71.35,"h":71.9,"l":71.01,"c":71.7,"v":194800},{"d":"2005-05-25","o":71.6,"h":71.64,"l":70.4,"c":70.55,"v":120700},{"d":"2005-05-26","o":70.65,"h":71.16,"l":68.7,"c":69.01,"v":202500},{"d":"2005-05-27","o":69.25,"h":69.81,"l":69.2,"c":69.4,"v":119000},{"d":"2005-05-31","o":69.5,"h":69.95,"l":69.3,"c":69.3,"v":150900},{"d":"2005-06-01","o":69.33,"h":70.48,"l":69.33,"c":70.27,"v":98600},{"d":"2005-06-02","o":70.15,"h":71.17,"l":70.09,"c":70.83,"v":105800},{"d":"2005-06-03","o":70.75,"h":71.56,"l":70.68,"c":70.98,"v":78200},{"d":"2005-06-06","o":70.98,"h":71.8,"l":70.97,"c":71.13,"v":152000},{"d":"2005-06-07","o":71.5,"h":72,"l":71.14,"c":71.18,"v":102000},{"d":"2005-06-08","o":71.36,"h":72.1,"l":71.36,"c":71.97,"v":120600},{"d":"2005-06-09","o":71.85,"h":72.3,"l":71.38,"c":72.3,"v":162400},{"d":"2005-06-10","o":72.2,"h":72.5,"l":72.03,"c":72.39,"v":88100},{"d":"2005-06-13","o":72.26,"h":72.66,"l":72.03,"c":72.65,"v":132500},{"d":"2005-06-14","o":72.5,"h":73.03,"l":72.39,"c":73,"v":96700},{"d":"2005-06-15","o":73.16,"h":74.07,"l":72.76,"c":73.87,"v":164800},{"d":"2005-06-16","o":73.86,"h":74.42,"l":73.31,"c":73.8,"v":134800},{"d":"2005-06-17","o":74.1,"h":75.29,"l":74.1,"c":75.28,"v":160000},{"d":"2005-06-20","o":75.1,"h":75.42,"l":74.5,"c":74.8,"v":106200},{"d":"2005-06-21","o":75,"h":75.04,"l":74.25,"c":74.38,"v":56000},{"d":"2005-06-22","o":74.63,"h":74.9,"l":73.63,"c":73.86,"v":48200},{"d":"2005-06-23","o":73.86,"h":74.4,"l":73.42,"c":73.44,"v":82300},{"d":"2005-06-24","o":73.3,"h":73.9,"l":73.08,"c":73.9,"v":134000},{"d":"2005-06-27","o":73.8,"h":74.12,"l":73.4,"c":74.05,"v":71400},{"d":"2005-06-28","o":74.1,"h":74.24,"l":73.62,"c":74.17,"v":110800},{"d":"2005-06-29","o":73.6,"h":73.72,"l":73.04,"c":73.35,"v":91600},{"d":"2005-06-30","o":73.5,"h":73.64,"l":72.73,"c":73.45,"v":83000},{"d":"2005-07-01","o":73.5,"h":73.6,"l":73.02,"c":73.4,"v":79600},{"d":"2005-07-05","o":73.2,"h":75.06,"l":73.16,"c":74.65,"v":105400},{"d":"2005-07-06","o":74.6,"h":74.78,"l":74.09,"c":74.1,"v":60200},{"d":"2005-07-07","o":73.7,"h":74.96,"l":73.46,"c":74.95,"v":69200},{"d":"2005-07-08","o":74.87,"h":76.4,"l":74.75,"c":76,"v":126800},{"d":"2005-07-11","o":76.1,"h":78.34,"l":76.1,"c":78.15,"v":77000},{"d":"2005-07-12","o":78.08,"h":78.68,"l":77.52,"c":78.2,"v":61200},{"d":"2005-07-13","o":78.21,"h":78.21,"l":77.57,"c":77.78,"v":227400},{"d":"2005-07-14","o":78,"h":78,"l":76.77,"c":76.85,"v":192100},{"d":"2005-07-15","o":76.5,"h":77.58,"l":76.41,"c":77.5,"v":82800},{"d":"2005-07-18","o":77.37,"h":77.9,"l":76.74,"c":77.72,"v":123600},{"d":"2005-07-19","o":77.85,"h":79,"l":77.85,"c":79,"v":94600},{"d":"2005-07-20","o":78.9,"h":80.25,"l":78.6,"c":80.22,"v":322500},{"d":"2005-07-21","o":80.09,"h":80.25,"l":78.45,"c":78.55,"v":85800},{"d":"2005-07-22","o":78.45,"h":80.01,"l":78.45,"c":80,"v":83300},{"d":"2005-07-25","o":80,"h":80.5,"l":79.01,"c":79.38,"v":218900},{"d":"2005-07-26","o":79.3,"h":80.5,"l":79.27,"c":80.35,"v":68800},{"d":"2005-07-27","o":80.45,"h":80.58,"l":79.95,"c":80.35,"v":144500},{"d":"2005-07-28","o":80.45,"h":81.49,"l":80.3,"c":80.8,"v":74100},{"d":"2005-07-29","o":80.82,"h":81.2,"l":80.29,"c":80.45,"v":83200},{"d":"2005-08-01","o":80.45,"h":80.75,"l":80,"c":80.35,"v":122100},{"d":"2005-08-02","o":80.25,"h":80.97,"l":79.89,"c":80.96,"v":131100},{"d":"2005-08-03","o":80.9,"h":80.9,"l":79.91,"c":80.62,"v":160400},{"d":"2005-08-04","o":80.37,"h":80.79,"l":79.25,"c":79.4,"v":232400},{"d":"2005-08-05","o":78.98,"h":78.98,"l":76.4,"c":77,"v":214800},{"d":"2005-08-08","o":76,"h":76.25,"l":74.54,"c":74.95,"v":343100},{"d":"2005-08-09","o":75.2,"h":75.62,"l":74,"c":74.65,"v":314600},{"d":"2005-08-10","o":75.2,"h":77.2,"l":75.02,"c":76.16,"v":348200},{"d":"2005-08-11","o":77.2,"h":80.19,"l":77.18,"c":80.1,"v":311800},{"d":"2005-08-12","o":79.7,"h":80.01,"l":78.95,"c":79.4,"v":118500},{"d":"2005-08-15","o":79.3,"h":80.76,"l":78.91,"c":79.8,"v":82000},{"d":"2005-08-16","o":79.6,"h":80.49,"l":79.6,"c":79.9,"v":72800},{"d":"2005-08-17","o":79.8,"h":79.85,"l":79.04,"c":79.4,"v":75600},{"d":"2005-08-18","o":79.38,"h":79.38,"l":78.39,"c":78.76,"v":122800},{"d":"2005-08-19","o":78.6,"h":78.86,"l":78.45,"c":78.77,"v":67400},{"d":"2005-08-22","o":78.85,"h":79.15,"l":78.43,"c":79,"v":100700},{"d":"2005-08-23","o":79,"h":79.67,"l":78.86,"c":79.5,"v":69100},{"d":"2005-08-24","o":79.3,"h":81.18,"l":79.25,"c":79.65,"v":74600},{"d":"2005-08-25","o":79.7,"h":80.33,"l":79.45,"c":79.9,"v":49900},{"d":"2005-08-26","o":79.92,"h":80.1,"l":79.41,"c":79.8,"v":97600},{"d":"2005-08-29","o":79.55,"h":80.06,"l":79.29,"c":79.8,"v":72700},{"d":"2005-08-30","o":79.7,"h":80.45,"l":79.6,"c":80.4,"v":81800},{"d":"2005-08-31","o":80.5,"h":81.96,"l":80.25,"c":81.95,"v":89200},{"d":"2005-09-01","o":81.95,"h":84.2,"l":81.81,"c":83.3,"v":129800},{"d":"2005-09-02","o":83.2,"h":84.09,"l":83,"c":83.46,"v":149600},{"d":"2005-09-06","o":83.7,"h":85.73,"l":83.6,"c":85.7,"v":146000},{"d":"2005-09-07","o":85.5,"h":85.81,"l":84.95,"c":85.25,"v":131700},{"d":"2005-09-08","o":85,"h":85.4,"l":84.3,"c":84.7,"v":85200},{"d":"2005-09-09","o":84.71,"h":85,"l":84.32,"c":84.99,"v":36500},{"d":"2005-09-12","o":84.75,"h":85.85,"l":84.68,"c":85.38,"v":47700},{"d":"2005-09-13","o":85.2,"h":85.56,"l":85.05,"c":85.16,"v":81800},{"d":"2005-09-14","o":85.16,"h":85.29,"l":84.64,"c":84.8,"v":66300},{"d":"2005-09-15","o":84.79,"h":85.39,"l":84.26,"c":84.5,"v":122700},{"d":"2005-09-16","o":84.8,"h":85.18,"l":84.25,"c":84.9,"v":162400},{"d":"2005-09-19","o":84.65,"h":85,"l":84.3,"c":84.32,"v":67100},{"d":"2005-09-20","o":83,"h":83.45,"l":82.99,"c":83.15,"v":280400},{"d":"2005-09-21","o":83.35,"h":83.35,"l":81.7,"c":82.56,"v":238300},{"d":"2005-09-22","o":82.4,"h":82.71,"l":80.92,"c":82.65,"v":196500},{"d":"2005-09-23","o":82.5,"h":82.5,"l":81.56,"c":81.99,"v":154300},{"d":"2005-09-26","o":82.2,"h":82.8,"l":81.99,"c":82.1,"v":102900},{"d":"2005-09-27","o":81.97,"h":82.19,"l":81.22,"c":82,"v":221700},{"d":"2005-09-28","o":82.15,"h":82.2,"l":81.31,"c":81.65,"v":126100},{"d":"2005-09-29","o":81,"h":82.66,"l":80.35,"c":82.65,"v":110900},{"d":"2005-09-30","o":82.7,"h":83.02,"l":82.37,"c":82.69,"v":183000},{"d":"2005-10-03","o":82.55,"h":83.55,"l":82.46,"c":83.5,"v":131900},{"d":"2005-10-04","o":83.7,"h":83.7,"l":81.68,"c":81.85,"v":101400},{"d":"2005-10-05","o":81.6,"h":81.69,"l":80.33,"c":80.65,"v":137900},{"d":"2005-10-06","o":80.55,"h":80.7,"l":79.45,"c":80.3,"v":126900},{"d":"2005-10-07","o":80.2,"h":80.55,"l":78.93,"c":79.71,"v":129900},{"d":"2005-10-10","o":79.6,"h":79.67,"l":78.7,"c":78.99,"v":155900},{"d":"2005-10-11","o":79.2,"h":79.59,"l":78.5,"c":78.72,"v":95000},{"d":"2005-10-12","o":78.47,"h":78.65,"l":76.8,"c":77.45,"v":172500},{"d":"2005-10-13","o":77.25,"h":77.3,"l":76.02,"c":77.19,"v":157400},{"d":"2005-10-14","o":77.85,"h":79.21,"l":77.43,"c":79.2,"v":104100},{"d":"2005-10-17","o":79.2,"h":79.96,"l":78.4,"c":79.75,"v":114300},{"d":"2005-10-18","o":79.5,"h":79.76,"l":78.71,"c":78.72,"v":105900},{"d":"2005-10-19","o":78.47,"h":80.69,"l":78.01,"c":80.6,"v":94400},{"d":"2005-10-20","o":80.4,"h":81,"l":79.22,"c":79.75,"v":156000},{"d":"2005-10-21","o":79.9,"h":81.08,"l":79.8,"c":80.48,"v":138100},{"d":"2005-10-24","o":80.73,"h":81.68,"l":80.73,"c":81.5,"v":120800},{"d":"2005-10-25","o":81.25,"h":81.3,"l":79.95,"c":80.8,"v":105500},{"d":"2005-10-26","o":80,"h":80.61,"l":79.15,"c":79.56,"v":92600},{"d":"2005-10-27","o":79.31,"h":79.59,"l":78.71,"c":78.72,"v":96800},{"d":"2005-10-28","o":78.97,"h":81.11,"l":78.97,"c":80.8,"v":119000},{"d":"2005-10-31","o":80.95,"h":82.45,"l":80.79,"c":80.85,"v":140700},{"d":"2005-11-01","o":79.95,"h":80.49,"l":78.5,"c":79.9,"v":189600},{"d":"2005-11-02","o":79.77,"h":80.45,"l":79.26,"c":80.43,"v":152900},{"d":"2005-11-03","o":80.68,"h":81.87,"l":80.4,"c":80.6,"v":115400},{"d":"2005-11-04","o":80.53,"h":80.74,"l":79.61,"c":80.39,"v":62400},{"d":"2005-11-07","o":80.64,"h":81,"l":80.1,"c":80.79,"v":94000},{"d":"2005-11-08","o":80.4,"h":80.55,"l":79.75,"c":79.99,"v":145500},{"d":"2005-11-09","o":79.85,"h":81.61,"l":79.85,"c":80.79,"v":157900},{"d":"2005-11-10","o":80.84,"h":82.35,"l":80.71,"c":82.18,"v":227000},{"d":"2005-11-11","o":82.08,"h":82.92,"l":81.82,"c":82.7,"v":51000},{"d":"2005-11-14","o":82.81,"h":82.95,"l":81.6,"c":82.03,"v":56500},{"d":"2005-11-15","o":82,"h":83.23,"l":81.65,"c":82.95,"v":172000},{"d":"2005-11-16","o":83.05,"h":83.07,"l":81.73,"c":82.4,"v":77600},{"d":"2005-11-17","o":82.55,"h":84.13,"l":82.1,"c":83.8,"v":67000},{"d":"2005-11-18","o":84.2,"h":84.2,"l":83.27,"c":83.84,"v":66000},{"d":"2005-11-21","o":83.65,"h":84.17,"l":82.42,"c":83.96,"v":84700},{"d":"2005-11-22","o":83.75,"h":84.34,"l":83.1,"c":84.12,"v":140300},{"d":"2005-11-23","o":83.87,"h":84.9,"l":83.56,"c":84.79,"v":111000},{"d":"2005-11-25","o":84.85,"h":85,"l":84.23,"c":84.9,"v":29500},{"d":"2005-11-28","o":84.95,"h":84.95,"l":83.75,"c":83.79,"v":78000},{"d":"2005-11-29","o":83.95,"h":84.5,"l":83.88,"c":84.3,"v":58100},{"d":"2005-11-30","o":84.37,"h":84.55,"l":83.71,"c":84,"v":210000},{"d":"2005-12-01","o":84.5,"h":84.79,"l":84.11,"c":84.75,"v":132500},{"d":"2005-12-02","o":84.8,"h":84.8,"l":83.55,"c":84.18,"v":140500},{"d":"2005-12-05","o":84.07,"h":84.08,"l":82.61,"c":83.02,"v":90800},{"d":"2005-12-06","o":83.27,"h":83.85,"l":82.95,"c":83.04,"v":57500},{"d":"2005-12-07","o":83.05,"h":83.24,"l":81.95,"c":82.21,"v":76700},{"d":"2005-12-08","o":82.35,"h":83.78,"l":82.35,"c":83.12,"v":80600},{"d":"2005-12-09","o":83.08,"h":83.5,"l":82.56,"c":83.14,"v":47100},{"d":"2005-12-12","o":83.39,"h":83.39,"l":82.7,"c":82.91,"v":60400},{"d":"2005-12-13","o":82.9,"h":83.8,"l":82.63,"c":83.7,"v":72300},{"d":"2005-12-14","o":83.6,"h":83.96,"l":83.36,"c":83.54,"v":81700},{"d":"2005-12-15","o":83.64,"h":83.8,"l":82.7,"c":82.78,"v":74300},{"d":"2005-12-16","o":82.75,"h":82.95,"l":82.28,"c":82.5,"v":186700},{"d":"2005-12-19","o":82.4,"h":82.4,"l":80.82,"c":80.83,"v":130600},{"d":"2005-12-20","o":80.65,"h":80.9,"l":79.75,"c":80.42,"v":153900},{"d":"2005-12-21","o":80.55,"h":81.25,"l":80.29,"c":80.6,"v":136900},{"d":"2005-12-22","o":80.75,"h":81.41,"l":80.2,"c":81.41,"v":66500},{"d":"2005-12-23","o":81.6,"h":82.05,"l":81.49,"c":81.77,"v":63000},{"d":"2005-12-27","o":81.81,"h":81.99,"l":80.55,"c":80.96,"v":111300},{"d":"2005-12-28","o":80.65,"h":81.15,"l":80.45,"c":81,"v":89600},{"d":"2005-12-29","o":81.1,"h":81.17,"l":80.4,"c":80.5,"v":89700},{"d":"2005-12-30","o":80.5,"h":80.71,"l":80,"c":80.5,"v":78600},{"d":"2006-01-03","o":80.75,"h":82.57,"l":79.46,"c":82.36,"v":126500},{"d":"2006-01-04","o":82.3,"h":83.21,"l":82.15,"c":82.68,"v":71100},{"d":"2006-01-05","o":82.8,"h":84.2,"l":82.75,"c":83.74,"v":68700},{"d":"2006-01-06","o":83.99,"h":84.71,"l":83.69,"c":84.7,"v":96100},{"d":"2006-01-09","o":84.7,"h":85.83,"l":84.6,"c":85.8,"v":59200},{"d":"2006-01-10","o":85.5,"h":87.04,"l":85.2,"c":86.1,"v":156700},{"d":"2006-01-11","o":86,"h":86.1,"l":84.97,"c":85.55,"v":138700},{"d":"2006-01-12","o":85.6,"h":86.1,"l":85.5,"c":86,"v":79300},{"d":"2006-01-13","o":85.75,"h":85.86,"l":83.8,"c":84.75,"v":92500},{"d":"2006-01-17","o":84.6,"h":84.65,"l":83.61,"c":84.49,"v":65200},{"d":"2006-01-18","o":84.25,"h":84.88,"l":83.88,"c":84,"v":103300},{"d":"2006-01-19","o":84,"h":84.94,"l":83.75,"c":84.9,"v":125200},{"d":"2006-01-20","o":85.3,"h":85.3,"l":83.95,"c":84.08,"v":113800},{"d":"2006-01-23","o":84.18,"h":86.46,"l":84.18,"c":86.45,"v":107100},{"d":"2006-01-24","o":86.7,"h":87.78,"l":86.66,"c":87.6,"v":137500},{"d":"2006-01-25","o":87.56,"h":88.4,"l":86.95,"c":87.32,"v":83500},{"d":"2006-01-26","o":87.57,"h":87.9,"l":87.21,"c":87.5,"v":165500},{"d":"2006-01-27","o":87.75,"h":88.82,"l":87.66,"c":88.05,"v":116600},{"d":"2006-01-30","o":88.05,"h":88.05,"l":87.2,"c":87.57,"v":75000},{"d":"2006-01-31","o":87.32,"h":88.65,"l":87.13,"c":88.25,"v":120600},{"d":"2006-02-01","o":88.1,"h":88.8,"l":87.96,"c":88.38,"v":76800},{"d":"2006-02-02","o":88.13,"h":88.3,"l":87.03,"c":87.4,"v":120500},{"d":"2006-02-03","o":86.8,"h":87.08,"l":85.65,"c":86.27,"v":145600},{"d":"2006-02-06","o":86.28,"h":86.62,"l":86.1,"c":86.62,"v":63700},{"d":"2006-02-07","o":86.55,"h":86.79,"l":85.5,"c":85.62,"v":82700},{"d":"2006-02-08","o":85.75,"h":85.75,"l":84.5,"c":84.9,"v":67300},{"d":"2006-02-09","o":84.95,"h":85.25,"l":84.31,"c":84.76,"v":120400},{"d":"2006-02-10","o":84.7,"h":86.3,"l":84.4,"c":85.75,"v":106300},{"d":"2006-02-13","o":85.79,"h":85.83,"l":84.93,"c":85.2,"v":92800},{"d":"2006-02-14","o":85.3,"h":85.78,"l":84.68,"c":85.67,"v":112900},{"d":"2006-02-15","o":85.55,"h":85.85,"l":85.15,"c":85.83,"v":109200},{"d":"2006-02-16","o":86,"h":87.15,"l":85.94,"c":87.11,"v":129000},{"d":"2006-02-17","o":87.3,"h":88.4,"l":87,"c":88.3,"v":261200},{"d":"2006-02-21","o":88.26,"h":88.77,"l":87.95,"c":88.77,"v":122100},{"d":"2006-02-22","o":88.7,"h":90.21,"l":88.56,"c":89.46,"v":145500},{"d":"2006-02-23","o":89.3,"h":89.97,"l":88.49,"c":89.35,"v":68400},{"d":"2006-02-24","o":89.11,"h":89.19,"l":88.35,"c":88.8,"v":101500},{"d":"2006-02-27","o":88.8,"h":89.02,"l":88.31,"c":88.59,"v":91700},{"d":"2006-02-28","o":88.53,"h":88.7,"l":87.7,"c":88.02,"v":214700},{"d":"2006-03-01","o":88.1,"h":88.98,"l":88.1,"c":88.98,"v":80200},{"d":"2006-03-02","o":88.85,"h":89.26,"l":88.39,"c":89.22,"v":127900},{"d":"2006-03-03","o":89,"h":89.74,"l":88.39,"c":89.11,"v":98800},{"d":"2006-03-06","o":87.16,"h":90.5,"l":87.16,"c":89.5,"v":119700},{"d":"2006-03-07","o":89.3,"h":89.92,"l":88.74,"c":89.35,"v":110600},{"d":"2006-03-08","o":89.35,"h":89.89,"l":88.73,"c":89.85,"v":139800},{"d":"2006-03-09","o":90,"h":91.35,"l":89.9,"c":90.95,"v":90100},{"d":"2006-03-10","o":90.88,"h":92.12,"l":90.88,"c":92.12,"v":134700},{"d":"2006-03-13","o":92.3,"h":93.49,"l":91.96,"c":92.57,"v":168200},{"d":"2006-03-14","o":92.56,"h":94.2,"l":92,"c":93.73,"v":101100},{"d":"2006-03-15","o":93.9,"h":96.45,"l":93.7,"c":95.6,"v":111900},{"d":"2006-03-16","o":95.8,"h":97.34,"l":95.55,"c":96.4,"v":79100},{"d":"2006-03-17","o":96.75,"h":98,"l":96,"c":97.08,"v":304000},{"d":"2006-03-20","o":97.05,"h":97.05,"l":94.93,"c":94.93,"v":236400},{"d":"2006-03-21","o":94.73,"h":96.2,"l":93.8,"c":94.23,"v":152500},{"d":"2006-03-22","o":94,"h":95.45,"l":93.9,"c":95.2,"v":99900},{"d":"2006-03-23","o":95.16,"h":95.74,"l":94.6,"c":95.4,"v":92900},{"d":"2006-03-24","o":95.6,"h":95.85,"l":94.95,"c":95.57,"v":104000},{"d":"2006-03-27","o":95.51,"h":95.56,"l":94.27,"c":94.61,"v":114300},{"d":"2006-03-28","o":94.36,"h":96.45,"l":94.2,"c":95.16,"v":208700},{"d":"2006-03-29","o":95.4,"h":97.4,"l":95.4,"c":97,"v":201600},{"d":"2006-03-30","o":96.3,"h":96.3,"l":94.8,"c":95.25,"v":215200},{"d":"2006-03-31","o":95.1,"h":95.49,"l":94.17,"c":95.33,"v":146200},{"d":"2006-04-03","o":95.15,"h":95.7,"l":93.26,"c":93.28,"v":128100},{"d":"2006-04-04","o":93.2,"h":94.04,"l":92.75,"c":93.47,"v":159000},{"d":"2006-04-05","o":93.7,"h":94.6,"l":93.5,"c":94.2,"v":154200},{"d":"2006-04-06","o":93.95,"h":94.54,"l":93.8,"c":94,"v":108100},{"d":"2006-04-07","o":94.05,"h":94.26,"l":92.4,"c":92.45,"v":142400},{"d":"2006-04-10","o":92,"h":92.9,"l":91.3,"c":91.85,"v":95800},{"d":"2006-04-11","o":92,"h":92.6,"l":91.01,"c":91.18,"v":111800},{"d":"2006-04-12","o":91.18,"h":91.56,"l":90.21,"c":90.3,"v":201200},{"d":"2006-04-13","o":89.9,"h":90.57,"l":88.95,"c":89.32,"v":94500},{"d":"2006-04-17","o":88.7,"h":89.8,"l":88.7,"c":89.1,"v":137700},{"d":"2006-04-18","o":89.32,"h":91.3,"l":89.15,"c":91.03,"v":182200},{"d":"2006-04-19","o":90.8,"h":92.21,"l":90.7,"c":91.7,"v":208700},{"d":"2006-04-20","o":91.8,"h":91.89,"l":90.5,"c":91.57,"v":76900},{"d":"2006-04-21","o":92.35,"h":92.35,"l":90.88,"c":91.25,"v":104500},{"d":"2006-04-24","o":91.1,"h":91.25,"l":89.7,"c":90.5,"v":84500},{"d":"2006-04-25","o":90.3,"h":90.44,"l":89.52,"c":90.05,"v":119200},{"d":"2006-04-26","o":90.3,"h":90.49,"l":88.96,"c":89.2,"v":121300},{"d":"2006-04-27","o":88.8,"h":91.2,"l":88.49,"c":89.99,"v":179800},{"d":"2006-04-28","o":89.9,"h":92.15,"l":89.8,"c":90.6,"v":182400},{"d":"2006-05-01","o":90.85,"h":91.2,"l":90,"c":90.08,"v":171000},{"d":"2006-05-02","o":90.05,"h":90.59,"l":89.51,"c":90.35,"v":173000},{"d":"2006-05-03","o":90.1,"h":90.92,"l":89.89,"c":90.71,"v":131400},{"d":"2006-05-04","o":90.55,"h":92.14,"l":90.01,"c":91.93,"v":100600},{"d":"2006-05-05","o":92.5,"h":94.05,"l":92.4,"c":93.95,"v":131600},{"d":"2006-05-08","o":93.95,"h":94.4,"l":93.65,"c":93.65,"v":123100},{"d":"2006-05-09","o":93.5,"h":95.04,"l":93.22,"c":94.55,"v":147300},{"d":"2006-05-10","o":94.4,"h":94.5,"l":93.08,"c":93.3,"v":111100},{"d":"2006-05-11","o":93.25,"h":93.29,"l":89.91,"c":90.25,"v":170700},{"d":"2006-05-12","o":90,"h":90,"l":87.8,"c":88.48,"v":115900},{"d":"2006-05-15","o":88.5,"h":89.75,"l":86.79,"c":89.3,"v":172800},{"d":"2006-05-16","o":89.5,"h":90,"l":88.85,"c":88.95,"v":92600},{"d":"2006-05-17","o":87.95,"h":88.6,"l":87.5,"c":87.59,"v":211300},{"d":"2006-05-18","o":87.95,"h":88.89,"l":87.07,"c":87.19,"v":83200},{"d":"2006-05-19","o":87.1,"h":87.18,"l":84.5,"c":85.55,"v":387200},{"d":"2006-05-22","o":84.8,"h":85.4,"l":83.43,"c":84.95,"v":185300},{"d":"2006-05-23","o":85.5,"h":85.84,"l":84.5,"c":84.75,"v":158700},{"d":"2006-05-24","o":84.5,"h":84.71,"l":81.52,"c":83.3,"v":259800},{"d":"2006-05-25","o":83.5,"h":84.53,"l":82.87,"c":84.53,"v":248700},{"d":"2006-05-26","o":84.78,"h":85.44,"l":84.4,"c":85.2,"v":140500},{"d":"2006-05-30","o":85,"h":85.32,"l":84.46,"c":84.65,"v":172600},{"d":"2006-05-31","o":84.9,"h":85.4,"l":83.08,"c":83.96,"v":134400},{"d":"2006-06-01","o":84,"h":86.78,"l":84,"c":86.78,"v":110500},{"d":"2006-06-02","o":88,"h":88.68,"l":87.5,"c":88.15,"v":156500},{"d":"2006-06-05","o":87.75,"h":89.95,"l":87.72,"c":88.88,"v":217800},{"d":"2006-06-06","o":88.88,"h":88.92,"l":87.54,"c":87.9,"v":288200},{"d":"2006-06-07","o":87.75,"h":89.05,"l":86.77,"c":87.99,"v":108000},{"d":"2006-06-08","o":87.55,"h":87.95,"l":85.96,"c":87.8,"v":104700},{"d":"2006-06-09","o":88,"h":89.19,"l":87.79,"c":88.58,"v":103300},{"d":"2006-06-12","o":88.48,"h":88.48,"l":86.5,"c":86.61,"v":78900},{"d":"2006-06-13","o":86,"h":86.25,"l":83.53,"c":83.79,"v":219600},{"d":"2006-06-14","o":83.78,"h":84.8,"l":83.49,"c":84.5,"v":168100},{"d":"2006-06-15","o":84.4,"h":85.1,"l":84.32,"c":84.39,"v":203300},{"d":"2006-06-16","o":84.15,"h":84.59,"l":84,"c":84.5,"v":1605800},{"d":"2006-06-19","o":84.3,"h":84.89,"l":84,"c":84.48,"v":361200},{"d":"2006-06-20","o":84.1,"h":84.58,"l":84.03,"c":84.13,"v":196600},{"d":"2006-06-21","o":84.11,"h":84.93,"l":84.1,"c":84.88,"v":165100},{"d":"2006-06-22","o":84.7,"h":86.18,"l":84.56,"c":85.89,"v":365800},{"d":"2006-06-23","o":85.7,"h":86.08,"l":85.01,"c":85.68,"v":214500},{"d":"2006-06-26","o":86.1,"h":86.98,"l":85.43,"c":86.98,"v":223600},{"d":"2006-06-27","o":86.85,"h":87.45,"l":86.2,"c":86.43,"v":191200},{"d":"2006-06-28","o":86.95,"h":86.95,"l":86.2,"c":86.84,"v":197100},{"d":"2006-06-29","o":86.85,"h":88.49,"l":86.42,"c":88.49,"v":245100},{"d":"2006-06-30","o":88.6,"h":89.97,"l":88,"c":88.68,"v":237200},{"d":"2006-07-03","o":88.71,"h":89.49,"l":88.09,"c":89.02,"v":82000},{"d":"2006-07-05","o":88.6,"h":90.51,"l":88.2,"c":90.24,"v":160900},{"d":"2006-07-06","o":90.1,"h":91.1,"l":89.74,"c":90.65,"v":113600},{"d":"2006-07-07","o":90.45,"h":91.74,"l":90.01,"c":90.31,"v":90700},{"d":"2006-07-10","o":90.55,"h":91.52,"l":90.52,"c":91.45,"v":104000},{"d":"2006-07-11","o":91.2,"h":92.4,"l":90.29,"c":92.38,"v":141300},{"d":"2006-07-12","o":92.38,"h":92.47,"l":91.65,"c":92,"v":150600},{"d":"2006-07-13","o":91.5,"h":92.04,"l":90.25,"c":91,"v":222400},{"d":"2006-07-14","o":91,"h":91.15,"l":89.49,"c":90.51,"v":259600},{"d":"2006-07-17","o":90.26,"h":90.85,"l":89.32,"c":89.65,"v":121300},{"d":"2006-07-18","o":89.8,"h":91.5,"l":89.72,"c":91.49,"v":157400},{"d":"2006-07-19","o":91.7,"h":94.15,"l":91.65,"c":93.99,"v":185000},{"d":"2006-07-20","o":94.2,"h":94.4,"l":93.55,"c":93.6,"v":224400},{"d":"2006-07-21","o":93.3,"h":93.4,"l":91.11,"c":91.12,"v":176800},{"d":"2006-07-24","o":91.8,"h":92.43,"l":91.41,"c":92,"v":289100},{"d":"2006-07-25","o":91.85,"h":93.43,"l":91.64,"c":93.1,"v":144000},{"d":"2006-07-26","o":93.1,"h":94.22,"l":91.89,"c":93.5,"v":251600},{"d":"2006-07-27","o":94.4,"h":94.65,"l":93.54,"c":93.64,"v":128500},{"d":"2006-07-28","o":94,"h":95.12,"l":93.88,"c":95.1,"v":131500},{"d":"2006-07-31","o":94.5,"h":95.03,"l":93.68,"c":94.42,"v":119000},{"d":"2006-08-01","o":93.95,"h":94.63,"l":92.9,"c":94.15,"v":105800},{"d":"2006-08-02","o":94.05,"h":94.37,"l":93.6,"c":93.96,"v":115800},{"d":"2006-08-03","o":93.3,"h":95.22,"l":93.3,"c":94.78,"v":95300},{"d":"2006-08-04","o":95.4,"h":96.64,"l":95.4,"c":96,"v":158900},{"d":"2006-08-07","o":95.75,"h":95.77,"l":94.63,"c":95.18,"v":103900},{"d":"2006-08-08","o":95,"h":95,"l":93.68,"c":93.96,"v":188900},{"d":"2006-08-09","o":94.25,"h":94.25,"l":92.89,"c":93.25,"v":189700},{"d":"2006-08-10","o":93,"h":94.6,"l":92.03,"c":94.14,"v":81900},{"d":"2006-08-11","o":94,"h":94,"l":93.15,"c":93.62,"v":145400},{"d":"2006-08-14","o":93.55,"h":94.98,"l":93.55,"c":93.95,"v":136100},{"d":"2006-08-15","o":94.6,"h":95.83,"l":94.49,"c":95.68,"v":200100},{"d":"2006-08-16","o":95.93,"h":96,"l":93.97,"c":94.24,"v":197400},{"d":"2006-08-17","o":93.7,"h":94.65,"l":93.22,"c":94.1,"v":115600},{"d":"2006-08-18","o":94.51,"h":95.3,"l":94.23,"c":95.3,"v":112300},{"d":"2006-08-21","o":95.05,"h":96.1,"l":94.73,"c":95.9,"v":73400},{"d":"2006-08-22","o":95.5,"h":97.2,"l":95.5,"c":97.1,"v":103200},{"d":"2006-08-23","o":96.5,"h":97.1,"l":95.47,"c":95.95,"v":131500},{"d":"2006-08-24","o":96.1,"h":96.3,"l":95.91,"c":96.3,"v":105300},{"d":"2006-08-25","o":96.3,"h":96.4,"l":95.85,"c":96.27,"v":74400},{"d":"2006-08-28","o":96.4,"h":97,"l":96.15,"c":96.89,"v":133300},{"d":"2006-08-29","o":97,"h":97,"l":96,"c":96.8,"v":117000},{"d":"2006-08-30","o":97,"h":98.58,"l":96.75,"c":98.5,"v":79600},{"d":"2006-08-31","o":98.75,"h":99.15,"l":98.02,"c":98.02,"v":396200},{"d":"2006-09-01","o":98.1,"h":98.87,"l":96.79,"c":96.87,"v":141900},{"d":"2006-09-05","o":96.62,"h":98.33,"l":96.55,"c":98.2,"v":92600},{"d":"2006-09-06","o":97.95,"h":98.2,"l":97.22,"c":97.22,"v":112800},{"d":"2006-09-07","o":97,"h":97.34,"l":96.34,"c":96.95,"v":114900},{"d":"2006-09-08","o":97.1,"h":97.3,"l":96.2,"c":96.93,"v":91000},{"d":"2006-09-11","o":96.75,"h":97.1,"l":95.95,"c":96.85,"v":100500},{"d":"2006-09-12","o":96.85,"h":97.83,"l":96.19,"c":97.83,"v":206900},{"d":"2006-09-13","o":98,"h":99.21,"l":97.5,"c":98.94,"v":80700},{"d":"2006-09-14","o":98.6,"h":98.8,"l":98.13,"c":98.5,"v":82000},{"d":"2006-09-15","o":99.22,"h":99.35,"l":98.71,"c":99.22,"v":229300},{"d":"2006-09-18","o":99,"h":99.1,"l":97.71,"c":97.9,"v":91100},{"d":"2006-09-19","o":98.06,"h":98.68,"l":97.35,"c":98.33,"v":154500},{"d":"2006-09-20","o":98.6,"h":99,"l":97.9,"c":98.25,"v":76000},{"d":"2006-09-21","o":98.25,"h":98.64,"l":96.6,"c":97.14,"v":127500},{"d":"2006-09-22","o":97.06,"h":97.25,"l":96.5,"c":97.25,"v":155300},{"d":"2006-09-25","o":97.23,"h":97.61,"l":96.32,"c":96.99,"v":143200},{"d":"2006-09-26","o":94.29,"h":95.09,"l":94.11,"c":94.55,"v":545600},{"d":"2006-09-27","o":94.57,"h":95.02,"l":94.36,"c":95.02,"v":345700},{"d":"2006-09-28","o":94.55,"h":94.55,"l":93.87,"c":94.24,"v":191000},{"d":"2006-09-29","o":94.04,"h":94.39,"l":93.74,"c":93.8,"v":149000},{"d":"2006-10-02","o":93.55,"h":94.31,"l":92.6,"c":93.95,"v":237900},{"d":"2006-10-03","o":93.8,"h":95.15,"l":93.43,"c":94.84,"v":208200},{"d":"2006-10-04","o":94.59,"h":95.57,"l":94.54,"c":95.53,"v":341800},{"d":"2006-10-05","o":95.45,"h":97.17,"l":95.45,"c":97.1,"v":215200},{"d":"2006-10-06","o":96.49,"h":97.25,"l":96.17,"c":96.61,"v":278900},{"d":"2006-10-09","o":96.78,"h":97.46,"l":96.01,"c":97.28,"v":232100},{"d":"2006-10-10","o":97.18,"h":97.6,"l":96.25,"c":97.2,"v":168000},{"d":"2006-10-11","o":97,"h":97.5,"l":96.12,"c":96.52,"v":129200},{"d":"2006-10-12","o":96.92,"h":97.74,"l":96.83,"c":97.6,"v":122600},{"d":"2006-10-13","o":97.8,"h":99.08,"l":97.8,"c":99,"v":214200},{"d":"2006-10-16","o":98.91,"h":99,"l":98.55,"c":98.78,"v":94300},{"d":"2006-10-17","o":98.56,"h":98.73,"l":97.4,"c":97.8,"v":131800},{"d":"2006-10-18","o":98.2,"h":98.75,"l":97.9,"c":98.55,"v":122100},{"d":"2006-10-19","o":98.25,"h":99,"l":98.25,"c":98.4,"v":112200},{"d":"2006-10-20","o":98.65,"h":98.8,"l":97.85,"c":98.5,"v":70800},{"d":"2006-10-23","o":98.3,"h":99.55,"l":98.15,"c":99.33,"v":168700},{"d":"2006-10-24","o":99.1,"h":99.25,"l":98.12,"c":98.16,"v":93900},{"d":"2006-10-25","o":98.18,"h":99.27,"l":97.6,"c":98.3,"v":254500},{"d":"2006-10-26","o":98.4,"h":99.4,"l":98.05,"c":99.33,"v":91200},{"d":"2006-10-27","o":99.28,"h":99.67,"l":97.81,"c":97.98,"v":88600},{"d":"2006-10-30","o":97.7,"h":99.38,"l":97.2,"c":99.38,"v":132500},{"d":"2006-10-31","o":99.85,"h":99.89,"l":98.14,"c":99.7,"v":216100},{"d":"2006-11-01","o":100,"h":100,"l":97.71,"c":97.83,"v":143200},{"d":"2006-11-02","o":97.2,"h":97.49,"l":96.04,"c":96.35,"v":174200},{"d":"2006-11-03","o":96.56,"h":96.89,"l":94.26,"c":95.09,"v":159300},{"d":"2006-11-06","o":95.6,"h":97.43,"l":95.47,"c":96.22,"v":185100},{"d":"2006-11-07","o":96.1,"h":96.49,"l":95.24,"c":95.28,"v":116800},{"d":"2006-11-08","o":94.9,"h":95.2,"l":93.8,"c":94.39,"v":208300},{"d":"2006-11-09","o":94.5,"h":94.54,"l":93.14,"c":93.8,"v":184000},{"d":"2006-11-10","o":94,"h":94.53,"l":93.6,"c":94.32,"v":94900},{"d":"2006-11-13","o":94.03,"h":95.4,"l":94,"c":95,"v":152100},{"d":"2006-11-14","o":95.2,"h":97.4,"l":95.1,"c":97.4,"v":185900},{"d":"2006-11-15","o":97.5,"h":99.15,"l":97.11,"c":98.3,"v":205900},{"d":"2006-11-16","o":98.8,"h":99.14,"l":98.4,"c":98.9,"v":91200},{"d":"2006-11-17","o":98.89,"h":99.12,"l":98.2,"c":98.2,"v":189400},{"d":"2006-11-20","o":99.95,"h":101.22,"l":99.95,"c":100.75,"v":196200},{"d":"2006-11-21","o":100.85,"h":103.28,"l":100.66,"c":102.95,"v":220900},{"d":"2006-11-22","o":102.95,"h":104,"l":102.15,"c":102.45,"v":118300},{"d":"2006-11-24","o":102.2,"h":103.42,"l":102.14,"c":103.25,"v":59400},{"d":"2006-11-27","o":102.6,"h":103.03,"l":99.52,"c":100,"v":201400},{"d":"2006-11-28","o":99.8,"h":100.05,"l":98.75,"c":100.05,"v":183300},{"d":"2006-11-29","o":100.75,"h":102.2,"l":100.62,"c":101.9,"v":102200},{"d":"2006-11-30","o":102.1,"h":103.1,"l":101.2,"c":103.08,"v":195800},{"d":"2006-12-01","o":103.33,"h":103.6,"l":101.8,"c":103.06,"v":130800},{"d":"2006-12-04","o":102.85,"h":104.96,"l":102.85,"c":104.79,"v":96500},{"d":"2006-12-05","o":105.45,"h":105.45,"l":103.2,"c":103.4,"v":138000},{"d":"2006-12-06","o":103.09,"h":103.6,"l":101.43,"c":102.76,"v":132500},{"d":"2006-12-07","o":102.7,"h":103.35,"l":101.64,"c":101.8,"v":93400},{"d":"2006-12-08","o":101.55,"h":102.6,"l":101.12,"c":101.77,"v":91500},{"d":"2006-12-11","o":101.52,"h":103.17,"l":101.16,"c":103,"v":131000},{"d":"2006-12-12","o":103,"h":103.37,"l":102.25,"c":102.8,"v":116400},{"d":"2006-12-13","o":103.5,"h":103.7,"l":101.78,"c":102.6,"v":144600},{"d":"2006-12-14","o":102.85,"h":103.76,"l":102.78,"c":102.9,"v":202600},{"d":"2006-12-15","o":103.1,"h":103.29,"l":101.55,"c":102.14,"v":295000},{"d":"2006-12-18","o":102.05,"h":102.29,"l":100.27,"c":100.82,"v":181700},{"d":"2006-12-19","o":100.14,"h":100.53,"l":98.05,"c":100.53,"v":228000},{"d":"2006-12-20","o":100.68,"h":101,"l":99.36,"c":100.02,"v":212900},{"d":"2006-12-21","o":101.92,"h":101.92,"l":98.72,"c":98.85,"v":172700},{"d":"2006-12-22","o":98.7,"h":98.99,"l":97.47,"c":97.86,"v":75700},{"d":"2006-12-26","o":97.86,"h":99,"l":97.32,"c":99,"v":92600},{"d":"2006-12-27","o":99,"h":100.64,"l":98.81,"c":100.64,"v":210600},{"d":"2006-12-28","o":99.97,"h":100.7,"l":99.29,"c":100.39,"v":85000},{"d":"2006-12-29","o":100.54,"h":101.25,"l":99.5,"c":100.4,"v":113200},{"d":"2007-01-03","o":101.11,"h":102.07,"l":99.46,"c":100.86,"v":172100},{"d":"2007-01-04","o":100.26,"h":101.36,"l":100,"c":100.69,"v":283000},{"d":"2007-01-05","o":100,"h":100.34,"l":98.48,"c":98.71,"v":238700},{"d":"2007-01-08","o":98.55,"h":98.9,"l":97.26,"c":97.77,"v":224900},{"d":"2007-01-09","o":97.99,"h":100.61,"l":97.99,"c":100.21,"v":169000},{"d":"2007-01-10","o":99.03,"h":99.1,"l":97.5,"c":98.3,"v":1332800},{"d":"2007-01-11","o":98.25,"h":100.89,"l":98.15,"c":99.95,"v":1197300},{"d":"2007-01-12","o":100.2,"h":101.42,"l":100,"c":101.42,"v":250200},{"d":"2007-01-16","o":102.28,"h":102.78,"l":101.65,"c":102.7,"v":257100},{"d":"2007-01-17","o":102.45,"h":103.75,"l":101.54,"c":102.24,"v":184000},{"d":"2007-01-18","o":102.42,"h":102.82,"l":101.27,"c":102,"v":248600},{"d":"2007-01-19","o":101.51,"h":103.78,"l":101.21,"c":103.36,"v":208900},{"d":"2007-01-22","o":103.1,"h":103.68,"l":101.79,"c":101.99,"v":223500},{"d":"2007-01-23","o":101.7,"h":102.7,"l":101.61,"c":102.07,"v":192000},{"d":"2007-01-24","o":102.03,"h":103.02,"l":102.03,"c":102.47,"v":313400},{"d":"2007-01-25","o":102.97,"h":105.32,"l":102.51,"c":102.97,"v":549300},{"d":"2007-01-26","o":102.97,"h":105.1,"l":102.06,"c":104.74,"v":450500},{"d":"2007-01-29","o":104.54,"h":105.94,"l":104.31,"c":105.94,"v":303600},{"d":"2007-01-30","o":106.1,"h":107.24,"l":105.25,"c":106.79,"v":297600},{"d":"2007-01-31","o":106.78,"h":109.5,"l":106.13,"c":108.36,"v":333900},{"d":"2007-02-01","o":108.96,"h":109.94,"l":108.15,"c":109.57,"v":392600},{"d":"2007-02-02","o":109.83,"h":111.04,"l":109.3,"c":110.67,"v":282500},{"d":"2007-02-05","o":110,"h":112.24,"l":109.67,"c":111.33,"v":361100},{"d":"2007-02-06","o":111.58,"h":112,"l":111.02,"c":112,"v":221600},{"d":"2007-02-07","o":112,"h":113.68,"l":110.7,"c":113.21,"v":425400},{"d":"2007-02-08","o":112.95,"h":114.26,"l":112.42,"c":113.41,"v":352000},{"d":"2007-02-09","o":113.54,"h":116.23,"l":107.99,"c":112.08,"v":721900},{"d":"2007-02-12","o":111.88,"h":112.23,"l":109.21,"c":110.28,"v":371100},{"d":"2007-02-13","o":110.48,"h":112.4,"l":108.75,"c":112.2,"v":294200},{"d":"2007-02-14","o":111.2,"h":112.77,"l":110.59,"c":111.18,"v":510500},{"d":"2007-02-15","o":111.41,"h":112.98,"l":110.82,"c":112.59,"v":350600},{"d":"2007-02-16","o":112.58,"h":112.59,"l":110.01,"c":112.25,"v":426100},{"d":"2007-02-20","o":112.45,"h":113.06,"l":110.9,"c":112.93,"v":569200},{"d":"2007-02-21","o":112.1,"h":113,"l":111.23,"c":112.97,"v":356600},{"d":"2007-02-22","o":113,"h":113,"l":110.78,"c":111.36,"v":512100},{"d":"2007-02-23","o":111.5,"h":111.5,"l":106.55,"c":107,"v":1051700},{"d":"2007-02-26","o":107.65,"h":108.35,"l":104.97,"c":106.7,"v":383500},{"d":"2007-02-27","o":103.8,"h":106.2,"l":102.01,"c":102.88,"v":516100},{"d":"2007-02-28","o":103.25,"h":105.46,"l":103.14,"c":105.19,"v":482700},{"d":"2007-03-01","o":104.98,"h":107.03,"l":102.84,"c":105.45,"v":440400},{"d":"2007-03-02","o":105.15,"h":106.53,"l":103.85,"c":103.85,"v":333800},{"d":"2007-03-05","o":102.85,"h":104.4,"l":100.85,"c":100.89,"v":501000},{"d":"2007-03-06","o":102.22,"h":104.1,"l":102.2,"c":103.06,"v":685100},{"d":"2007-03-07","o":103.06,"h":103.72,"l":101.1,"c":101.9,"v":1198200},{"d":"2007-03-08","o":103.14,"h":104.44,"l":102.66,"c":103.1,"v":351200},{"d":"2007-03-09","o":104.1,"h":104.52,"l":103.18,"c":104.52,"v":377300},{"d":"2007-03-12","o":103.75,"h":104.92,"l":103.28,"c":104.43,"v":206800},{"d":"2007-03-13","o":103.6,"h":103.6,"l":100.67,"c":100.92,"v":405100},{"d":"2007-03-14","o":101.13,"h":101.6,"l":99.3,"c":101.29,"v":415700},{"d":"2007-03-15","o":101.4,"h":102.57,"l":100,"c":101.91,"v":688400},{"d":"2007-03-16","o":101.9,"h":102.24,"l":100.24,"c":100.38,"v":331800},{"d":"2007-03-19","o":101.18,"h":101.88,"l":100.69,"c":101.2,"v":372600},{"d":"2007-03-20","o":100.95,"h":101.52,"l":100.29,"c":101.45,"v":326200},{"d":"2007-03-21","o":101.45,"h":103.22,"l":100.65,"c":102.89,"v":254500},{"d":"2007-03-22","o":103.41,"h":103.63,"l":102.58,"c":102.65,"v":171000},{"d":"2007-03-23","o":102.85,"h":103,"l":101.86,"c":101.86,"v":259100},{"d":"2007-03-26","o":101.65,"h":102.16,"l":100.15,"c":100.83,"v":239400},{"d":"2007-03-27","o":100.14,"h":100.38,"l":99.26,"c":99.98,"v":475600},{"d":"2007-03-28","o":99.3,"h":100.78,"l":99,"c":99.95,"v":431700},{"d":"2007-03-29","o":100.5,"h":100.5,"l":99.28,"c":99.59,"v":264900},{"d":"2007-03-30","o":100,"h":100.62,"l":99.06,"c":100.37,"v":237700},{"d":"2007-04-02","o":100.35,"h":101.08,"l":99.72,"c":101.07,"v":221800},{"d":"2007-04-03","o":101.45,"h":102.26,"l":100.72,"c":102.15,"v":163900},{"d":"2007-04-04","o":102.35,"h":102.38,"l":100.69,"c":102.02,"v":252100},{"d":"2007-04-05","o":102.06,"h":102.17,"l":101.4,"c":101.52,"v":129500},{"d":"2007-04-09","o":101.44,"h":102.11,"l":100.87,"c":101.65,"v":135400},{"d":"2007-04-10","o":101.6,"h":102.45,"l":101,"c":102.32,"v":144900},{"d":"2007-04-11","o":100.5,"h":102.22,"l":100.5,"c":101.49,"v":384800},{"d":"2007-04-12","o":98.56,"h":101.44,"l":98.56,"c":100.23,"v":167600},{"d":"2007-04-13","o":100.1,"h":101.15,"l":99.29,"c":101.12,"v":288600},{"d":"2007-04-16","o":101.75,"h":102.14,"l":100.49,"c":101.02,"v":174300},{"d":"2007-04-17","o":100.94,"h":102.38,"l":100.68,"c":102.35,"v":201800},{"d":"2007-04-18","o":101.96,"h":102.62,"l":101.9,"c":101.99,"v":154300},{"d":"2007-04-19","o":100.86,"h":101.35,"l":99.22,"c":101.19,"v":184900},{"d":"2007-04-20","o":103.25,"h":103.39,"l":102.28,"c":102.81,"v":219100},{"d":"2007-04-23","o":102.56,"h":104.66,"l":102.56,"c":104.63,"v":244000},{"d":"2007-04-24","o":104.88,"h":106.28,"l":103.87,"c":105.8,"v":678500},{"d":"2007-04-25","o":106.6,"h":107.1,"l":105.62,"c":106.39,"v":638100},{"d":"2007-04-26","o":106.15,"h":107.49,"l":105.61,"c":106.93,"v":194800},{"d":"2007-04-27","o":106.78,"h":107.49,"l":106.28,"c":107.18,"v":177600},{"d":"2007-04-30","o":104.08,"h":107.25,"l":104.08,"c":105.85,"v":449800},{"d":"2007-05-01","o":106.01,"h":108.68,"l":104.95,"c":105.82,"v":472600},{"d":"2007-05-02","o":105.57,"h":107.3,"l":104.98,"c":107.03,"v":208200},{"d":"2007-05-03","o":107.29,"h":107.63,"l":106.61,"c":107,"v":148100},{"d":"2007-05-04","o":106.75,"h":107.4,"l":105.57,"c":106.71,"v":359800},{"d":"2007-05-07","o":107.55,"h":107.6,"l":106.46,"c":106.96,"v":265800},{"d":"2007-05-08","o":106.1,"h":107.54,"l":105.9,"c":107.4,"v":283700},{"d":"2007-05-09","o":107.04,"h":109.39,"l":107.04,"c":109.32,"v":430900},{"d":"2007-05-10","o":108.32,"h":110.23,"l":108.16,"c":109.43,"v":562300},{"d":"2007-05-11","o":110.43,"h":110.69,"l":109.77,"c":110.26,"v":299700},{"d":"2007-05-14","o":111.5,"h":112.17,"l":111,"c":111.54,"v":454500},{"d":"2007-05-15","o":111.34,"h":111.47,"l":106.99,"c":107.29,"v":478500},{"d":"2007-05-16","o":107.92,"h":107.92,"l":105.36,"c":106,"v":380300},{"d":"2007-05-17","o":105.01,"h":105.27,"l":103.68,"c":103.75,"v":327200},{"d":"2007-05-18","o":103.75,"h":104,"l":101.88,"c":101.99,"v":443500},{"d":"2007-05-21","o":101.69,"h":103.74,"l":101.69,"c":102.21,"v":311000},{"d":"2007-05-22","o":103.21,"h":104.1,"l":102.13,"c":102.8,"v":306200},{"d":"2007-05-23","o":103.17,"h":104.2,"l":101.77,"c":101.89,"v":206300},{"d":"2007-05-24","o":101.59,"h":101.7,"l":98.87,"c":100.28,"v":474000},{"d":"2007-05-25","o":101.11,"h":101.84,"l":99.91,"c":100.87,"v":341500},{"d":"2007-05-29","o":102.7,"h":103.62,"l":101.92,"c":103.62,"v":478500},{"d":"2007-05-30","o":102.71,"h":105.48,"l":102.71,"c":105.24,"v":270100},{"d":"2007-05-31","o":105.7,"h":106,"l":104.26,"c":105.2,"v":359300},{"d":"2007-06-01","o":106.2,"h":106.27,"l":103.95,"c":105.5,"v":302700},{"d":"2007-06-04","o":105.35,"h":107.22,"l":105.23,"c":106.83,"v":361200},{"d":"2007-06-05","o":106,"h":106.27,"l":103.66,"c":103.67,"v":235300},{"d":"2007-06-06","o":103,"h":104.25,"l":102.66,"c":103.4,"v":329800},{"d":"2007-06-07","o":102.89,"h":103.15,"l":100.53,"c":101.12,"v":404400},{"d":"2007-06-08","o":100.34,"h":102.79,"l":100.02,"c":102.53,"v":294100},{"d":"2007-06-11","o":101.91,"h":102,"l":100.15,"c":100.52,"v":293500},{"d":"2007-06-12","o":99.78,"h":100.58,"l":98.78,"c":99.01,"v":428900},{"d":"2007-06-13","o":99.62,"h":100.51,"l":98.67,"c":100.13,"v":307000},{"d":"2007-06-14","o":100,"h":100.39,"l":99,"c":99.74,"v":170800},{"d":"2007-06-15","o":101.32,"h":101.92,"l":100.6,"c":101.4,"v":365200},{"d":"2007-06-18","o":101.46,"h":101.75,"l":100.27,"c":100.75,"v":293100},{"d":"2007-06-19","o":100.39,"h":101.6,"l":100.06,"c":101.55,"v":283000},{"d":"2007-06-20","o":102.4,"h":102.4,"l":99.41,"c":99.43,"v":405900},{"d":"2007-06-21","o":98.92,"h":100.48,"l":98,"c":100.13,"v":277100},{"d":"2007-06-22","o":99.73,"h":100.29,"l":99,"c":99.76,"v":417100},{"d":"2007-06-25","o":99.47,"h":99.9,"l":97.65,"c":98.27,"v":321900},{"d":"2007-06-26","o":98.97,"h":98.97,"l":97.14,"c":97.58,"v":499300},{"d":"2007-06-27","o":96.68,"h":99.17,"l":96.56,"c":99.17,"v":638800},{"d":"2007-06-28","o":98.7,"h":99.35,"l":97.49,"c":97.49,"v":273700},{"d":"2007-06-29","o":97.55,"h":98.92,"l":96.13,"c":96.82,"v":215100},{"d":"2007-07-02","o":97.65,"h":100.05,"l":97.17,"c":99.89,"v":265600},{"d":"2007-07-03","o":100.29,"h":101.03,"l":99.66,"c":100.6,"v":135600},{"d":"2007-07-05","o":101.64,"h":103.93,"l":101.06,"c":102.19,"v":278500},{"d":"2007-07-06","o":101.97,"h":102.97,"l":101.08,"c":102.43,"v":202500},{"d":"2007-07-09","o":102.95,"h":102.95,"l":101.5,"c":101.96,"v":160500},{"d":"2007-07-10","o":100.96,"h":101.29,"l":98.03,"c":98.26,"v":278300},{"d":"2007-07-11","o":98.25,"h":98.25,"l":97.08,"c":97.62,"v":336300},{"d":"2007-07-12","o":98.47,"h":100.04,"l":97.61,"c":100.04,"v":188800},{"d":"2007-07-13","o":99.46,"h":100.6,"l":98.75,"c":100.27,"v":143900},{"d":"2007-07-16","o":99.8,"h":101.38,"l":98.95,"c":98.95,"v":306600},{"d":"2007-07-17","o":99.34,"h":99.95,"l":98.39,"c":98.4,"v":222200},{"d":"2007-07-18","o":97.66,"h":98.99,"l":96.79,"c":98.99,"v":335500},{"d":"2007-07-19","o":99.46,"h":100.03,"l":99.1,"c":99.75,"v":238900},{"d":"2007-07-20","o":99.02,"h":99.1,"l":96.07,"c":97.03,"v":345500},{"d":"2007-07-23","o":97.22,"h":97.65,"l":94.38,"c":94.38,"v":273700},{"d":"2007-07-24","o":93.24,"h":94.37,"l":92.03,"c":92.46,"v":370200},{"d":"2007-07-25","o":93.51,"h":94.22,"l":90.08,"c":92.01,"v":450300},{"d":"2007-07-26","o":90.11,"h":90.42,"l":87.79,"c":90,"v":437100},{"d":"2007-07-27","o":89.55,"h":90.84,"l":86.74,"c":87.23,"v":589100},{"d":"2007-07-30","o":87.35,"h":88.3,"l":85.84,"c":87.8,"v":343700},{"d":"2007-07-31","o":88.34,"h":89.69,"l":85.96,"c":86.13,"v":295500},{"d":"2007-08-01","o":83.73,"h":88.17,"l":83.73,"c":87.71,"v":767000},{"d":"2007-08-02","o":87.65,"h":91.07,"l":87.65,"c":89.24,"v":680700},{"d":"2007-08-03","o":90.24,"h":90.99,"l":86.15,"c":86.51,"v":482700},{"d":"2007-08-06","o":86.75,"h":88.28,"l":84.07,"c":88.28,"v":332100},{"d":"2007-08-07","o":87.61,"h":90.97,"l":87.42,"c":89.61,"v":336800},{"d":"2007-08-08","o":90.91,"h":94.33,"l":88.79,"c":94.22,"v":549200},{"d":"2007-08-09","o":89.49,"h":97.43,"l":88.88,"c":95.79,"v":466400},{"d":"2007-08-10","o":93.22,"h":96.94,"l":92.5,"c":94.09,"v":407500},{"d":"2007-08-13","o":94.83,"h":95.29,"l":92.78,"c":94.21,"v":349600},{"d":"2007-08-14","o":93.75,"h":94.19,"l":89,"c":89,"v":285100},{"d":"2007-08-15","o":88.81,"h":91.52,"l":87.86,"c":87.96,"v":335500},{"d":"2007-08-16","o":87.72,"h":90.59,"l":86.38,"c":89.68,"v":673200},{"d":"2007-08-17","o":93.99,"h":93.99,"l":89.7,"c":90.34,"v":634000},{"d":"2007-08-20","o":90.37,"h":92.67,"l":90.13,"c":91.74,"v":449200},{"d":"2007-08-21","o":91.21,"h":93.07,"l":90.61,"c":92.45,"v":497200},{"d":"2007-08-22","o":93.2,"h":94.43,"l":92.08,"c":92.64,"v":171500},{"d":"2007-08-23","o":93.26,"h":93.99,"l":92.16,"c":92.42,"v":186400},{"d":"2007-08-24","o":91.9,"h":93.33,"l":91.07,"c":93.33,"v":121300},{"d":"2007-08-27","o":92.93,"h":93.46,"l":91.17,"c":91.47,"v":105700},{"d":"2007-08-28","o":91.01,"h":91.45,"l":89.24,"c":89.24,"v":173700},{"d":"2007-08-29","o":89.58,"h":91.17,"l":89.01,"c":90.9,"v":186100},{"d":"2007-08-30","o":90.15,"h":93.04,"l":90,"c":92,"v":152600},{"d":"2007-08-31","o":92.97,"h":94.4,"l":92.67,"c":93.33,"v":199100},{"d":"2007-09-04","o":93.12,"h":95.81,"l":92.83,"c":94.69,"v":212200},{"d":"2007-09-05","o":93.69,"h":94.12,"l":91.74,"c":91.85,"v":174300},{"d":"2007-09-06","o":92.79,"h":92.79,"l":90.98,"c":91.79,"v":126400},{"d":"2007-09-07","o":90.48,"h":90.84,"l":88.46,"c":89.09,"v":239400},{"d":"2007-09-10","o":89.48,"h":89.99,"l":87.52,"c":88.16,"v":223200},{"d":"2007-09-11","o":88.79,"h":89.99,"l":88.36,"c":89.89,"v":206100},{"d":"2007-09-12","o":89.64,"h":92.38,"l":89.04,"c":90.94,"v":251900},{"d":"2007-09-13","o":91.57,"h":94.2,"l":91.01,"c":93.33,"v":195300},{"d":"2007-09-14","o":92.33,"h":94.88,"l":92.03,"c":94.88,"v":197700},{"d":"2007-09-17","o":94.8,"h":94.8,"l":93.76,"c":94.27,"v":255600},{"d":"2007-09-18","o":94.73,"h":97.73,"l":94.34,"c":97.61,"v":314200},{"d":"2007-09-19","o":98.61,"h":101.27,"l":98.01,"c":99.89,"v":313900},{"d":"2007-09-20","o":96.1,"h":96.4,"l":95.56,"c":96.16,"v":1558300},{"d":"2007-09-21","o":96.75,"h":96.8,"l":95.53,"c":95.63,"v":471300},{"d":"2007-09-24","o":95.65,"h":96.48,"l":95.65,"c":95.85,"v":197300},{"d":"2007-09-25","o":95.55,"h":95.67,"l":93.11,"c":94.2,"v":345900},{"d":"2007-09-26","o":94.64,"h":96.08,"l":94.08,"c":96.08,"v":301200},{"d":"2007-09-27","o":95.99,"h":96.47,"l":95.09,"c":96.04,"v":136400},{"d":"2007-09-28","o":95.51,"h":96.5,"l":95.16,"c":96.26,"v":244900},{"d":"2007-10-01","o":96.42,"h":97.49,"l":96.25,"c":97.13,"v":308700},{"d":"2007-10-02","o":97.25,"h":98.5,"l":96.79,"c":98.39,"v":271800},{"d":"2007-10-03","o":98,"h":99.08,"l":97.24,"c":98.6,"v":355600},{"d":"2007-10-04","o":99.25,"h":101.55,"l":98.54,"c":101.55,"v":398800},{"d":"2007-10-05","o":104.48,"h":105.89,"l":102.2,"c":105.68,"v":709000},{"d":"2007-10-08","o":104.89,"h":107.45,"l":104.5,"c":104.88,"v":462300},{"d":"2007-10-09","o":105.1,"h":105.34,"l":103.28,"c":105.05,"v":184600},{"d":"2007-10-10","o":105.25,"h":106.21,"l":104.82,"c":105.35,"v":202700},{"d":"2007-10-11","o":105.73,"h":106.45,"l":104.53,"c":104.99,"v":255000},{"d":"2007-10-12","o":105.95,"h":106.05,"l":104.16,"c":104.23,"v":138500},{"d":"2007-10-15","o":104.73,"h":104.73,"l":101.96,"c":103.07,"v":210000},{"d":"2007-10-16","o":102.99,"h":103.19,"l":101.06,"c":101.49,"v":295400},{"d":"2007-10-17","o":102.88,"h":102.88,"l":99.37,"c":101.88,"v":237300},{"d":"2007-10-18","o":101.47,"h":103.7,"l":100.35,"c":102.92,"v":107700},{"d":"2007-10-19","o":102.67,"h":102.74,"l":99.13,"c":100.25,"v":378400},{"d":"2007-10-22","o":99.3,"h":100.66,"l":98.61,"c":100.23,"v":362800},{"d":"2007-10-23","o":100.82,"h":101.93,"l":99.85,"c":100.62,"v":218600},{"d":"2007-10-24","o":100.26,"h":100.45,"l":98.25,"c":99.12,"v":301100},{"d":"2007-10-25","o":99.64,"h":100.27,"l":97.57,"c":98.8,"v":297400},{"d":"2007-10-26","o":99.85,"h":100.53,"l":98.65,"c":100,"v":234800},{"d":"2007-10-29","o":99.95,"h":100.9,"l":98.57,"c":98.75,"v":154000},{"d":"2007-10-30","o":98.77,"h":101.03,"l":98.57,"c":100.81,"v":262200},{"d":"2007-10-31","o":101.38,"h":103.14,"l":100.85,"c":103.14,"v":380200},{"d":"2007-11-01","o":101.2,"h":101.49,"l":97.71,"c":97.71,"v":461200},{"d":"2007-11-02","o":98.71,"h":98.71,"l":95.6,"c":97.9,"v":383100},{"d":"2007-11-05","o":96.74,"h":98.88,"l":96.08,"c":97.84,"v":272100},{"d":"2007-11-06","o":97.98,"h":100.85,"l":96,"c":100.85,"v":321000},{"d":"2007-11-07","o":99.75,"h":100,"l":96.31,"c":96.56,"v":282100},{"d":"2007-11-08","o":97.22,"h":98.22,"l":95.5,"c":97.83,"v":319700},{"d":"2007-11-09","o":96.73,"h":97.6,"l":95.4,"c":96.6,"v":321700},{"d":"2007-11-12","o":96.69,"h":98.8,"l":95.75,"c":97.13,"v":279800},{"d":"2007-11-13","o":97.71,"h":99.23,"l":97.71,"c":99,"v":361400},{"d":"2007-11-14","o":99.35,"h":100,"l":96.8,"c":97.19,"v":352000},{"d":"2007-11-15","o":96.65,"h":97.05,"l":94.71,"c":96.96,"v":312900},{"d":"2007-11-16","o":97.16,"h":97.16,"l":93.77,"c":95.89,"v":413000},{"d":"2007-11-19","o":95,"h":95.53,"l":93.28,"c":94,"v":318100},{"d":"2007-11-20","o":93.5,"h":95.28,"l":91.22,"c":93.19,"v":368100},{"d":"2007-11-21","o":92.59,"h":94.14,"l":91.5,"c":93.47,"v":414400},{"d":"2007-11-23","o":94,"h":95.8,"l":93.24,"c":95.45,"v":111000},{"d":"2007-11-26","o":95.19,"h":95.53,"l":90.26,"c":90.26,"v":456400},{"d":"2007-11-27","o":90.87,"h":92.12,"l":88.98,"c":91.96,"v":266100},{"d":"2007-11-28","o":95.2,"h":98.36,"l":94.45,"c":97.11,"v":1306000},{"d":"2007-11-29","o":96.34,"h":97.43,"l":95.9,"c":96.69,"v":764300},{"d":"2007-11-30","o":97.95,"h":98.9,"l":97.52,"c":98.23,"v":822800},{"d":"2007-12-03","o":98.23,"h":99.7,"l":97.51,"c":99.2,"v":3721100},{"d":"2007-12-04","o":98.42,"h":99,"l":97.36,"c":97.36,"v":455600},{"d":"2007-12-05","o":98.4,"h":101.51,"l":98.39,"c":101.29,"v":328400},{"d":"2007-12-06","o":101.14,"h":105.5,"l":100.72,"c":104.36,"v":483000},{"d":"2007-12-07","o":105.03,"h":105.24,"l":103.28,"c":103.95,"v":1185500},{"d":"2007-12-10","o":104.3,"h":106.33,"l":103.3,"c":106.2,"v":203100},{"d":"2007-12-11","o":106.52,"h":107.18,"l":101.71,"c":101.71,"v":362100},{"d":"2007-12-12","o":105.24,"h":105.92,"l":101.83,"c":103.31,"v":552900},{"d":"2007-12-13","o":102.64,"h":104.24,"l":101.5,"c":103.48,"v":348300},{"d":"2007-12-14","o":102.92,"h":105.14,"l":101.26,"c":101.26,"v":515000},{"d":"2007-12-17","o":100.55,"h":101.1,"l":98.88,"c":98.88,"v":546500},{"d":"2007-12-18","o":99.6,"h":101.27,"l":97.83,"c":100.86,"v":600100},{"d":"2007-12-19","o":100.45,"h":102.34,"l":100.35,"c":101.59,"v":473100},{"d":"2007-12-20","o":102.15,"h":102.95,"l":100.36,"c":101.06,"v":354300},{"d":"2007-12-21","o":102.92,"h":103.15,"l":100.92,"c":102.48,"v":695800},{"d":"2007-12-24","o":102.87,"h":106.6,"l":102.87,"c":106.19,"v":121600},{"d":"2007-12-26","o":105.25,"h":105.77,"l":104.25,"c":105.02,"v":335000},{"d":"2007-12-27","o":104.82,"h":105.12,"l":102.35,"c":102.91,"v":308400},{"d":"2007-12-28","o":103.13,"h":103.39,"l":100.31,"c":100.72,"v":201500},{"d":"2007-12-31","o":100.35,"h":101.88,"l":99.85,"c":101.67,"v":319100},{"d":"2008-01-02","o":101.95,"h":103.48,"l":100.32,"c":103.02,"v":428100},{"d":"2008-01-03","o":103.11,"h":103.81,"l":99.09,"c":99.22,"v":377800},{"d":"2008-01-04","o":98.21,"h":98.59,"l":95.91,"c":96.01,"v":651000},{"d":"2008-01-07","o":96.36,"h":97.27,"l":93.9,"c":95.72,"v":636900},{"d":"2008-01-08","o":95.5,"h":98.55,"l":92.51,"c":92.52,"v":603600},{"d":"2008-01-09","o":92.52,"h":95.05,"l":89.99,"c":94.52,"v":619900},{"d":"2008-01-10","o":93.39,"h":99.01,"l":92.03,"c":97.3,"v":700300},{"d":"2008-01-11","o":97.3,"h":99.55,"l":95.41,"c":97.71,"v":837300},{"d":"2008-01-14","o":98.29,"h":99.44,"l":95.9,"c":97.96,"v":347800},{"d":"2008-01-15","o":96.71,"h":96.74,"l":94.03,"c":94.22,"v":489300},{"d":"2008-01-16","o":94.22,"h":98.19,"l":93.32,"c":96.71,"v":713800},{"d":"2008-01-17","o":97,"h":97.27,"l":94.91,"c":95,"v":652200},{"d":"2008-01-18","o":94.1,"h":95.89,"l":90.45,"c":92.28,"v":665900},{"d":"2008-01-22","o":92.88,"h":96.21,"l":90.28,"c":94.47,"v":830500},{"d":"2008-01-23","o":92.8,"h":100.49,"l":92.8,"c":100.45,"v":984200},{"d":"2008-01-24","o":99.49,"h":101.63,"l":97.11,"c":98.68,"v":647900},{"d":"2008-01-25","o":99.75,"h":103.31,"l":97.76,"c":99.05,"v":513000},{"d":"2008-01-28","o":98.55,"h":103.35,"l":97.44,"c":103.35,"v":383900},{"d":"2008-01-29","o":103.55,"h":104.23,"l":99.92,"c":101.38,"v":402500},{"d":"2008-01-30","o":100.35,"h":103.35,"l":96.69,"c":96.92,"v":414000},{"d":"2008-01-31","o":95.92,"h":99.52,"l":95.72,"c":98.08,"v":794900},{"d":"2008-02-01","o":98.5,"h":101.1,"l":97.27,"c":100.53,"v":477000},{"d":"2008-02-04","o":99.4,"h":101.3,"l":97.95,"c":100.49,"v":242200},{"d":"2008-02-05","o":99.14,"h":100.16,"l":97.78,"c":98.01,"v":398700},{"d":"2008-02-06","o":98.22,"h":98.8,"l":95.3,"c":95.61,"v":325600},{"d":"2008-02-07","o":95.51,"h":99.08,"l":94.81,"c":98.69,"v":371200},{"d":"2008-02-08","o":97.86,"h":98.56,"l":94.3,"c":95.28,"v":321100},{"d":"2008-02-11","o":95.82,"h":96.07,"l":93.03,"c":95,"v":316200},{"d":"2008-02-12","o":95,"h":97.23,"l":93.57,"c":96.04,"v":395000},{"d":"2008-02-13","o":97.03,"h":97.83,"l":94.73,"c":96.74,"v":346500},{"d":"2008-02-14","o":96.38,"h":97.1,"l":93.84,"c":94.12,"v":258300},{"d":"2008-02-15","o":93.56,"h":95.21,"l":92.3,"c":94.89,"v":283600},{"d":"2008-02-19","o":95.79,"h":96.33,"l":93.27,"c":94.43,"v":360700},{"d":"2008-02-20","o":93.72,"h":95.34,"l":92.84,"c":95.34,"v":278300},{"d":"2008-02-21","o":95.54,"h":96.69,"l":92.15,"c":92.5,"v":343500},{"d":"2008-02-22","o":92,"h":94.38,"l":90.84,"c":94.07,"v":360400},{"d":"2008-02-25","o":94.02,"h":96.81,"l":92.51,"c":96.81,"v":356800},{"d":"2008-02-26","o":95.4,"h":97.19,"l":95.05,"c":96.11,"v":408100},{"d":"2008-02-27","o":95.54,"h":97,"l":94.65,"c":95.89,"v":301100},{"d":"2008-02-28","o":94.83,"h":95.82,"l":93.61,"c":94.03,"v":249500},{"d":"2008-02-29","o":92.8,"h":93.56,"l":91,"c":91.8,"v":453600},{"d":"2008-03-03","o":90.92,"h":93.22,"l":90.2,"c":91.72,"v":782200},{"d":"2008-03-04","o":91.31,"h":92.6,"l":90,"c":91.53,"v":380400},{"d":"2008-03-05","o":91.54,"h":92,"l":89.76,"c":91.28,"v":426300},{"d":"2008-03-06","o":90.5,"h":90.91,"l":87.15,"c":87.36,"v":398100},{"d":"2008-03-07","o":87,"h":89.81,"l":86.43,"c":88.63,"v":477200},{"d":"2008-03-10","o":88.99,"h":89.2,"l":86.42,"c":86.57,"v":390200},{"d":"2008-03-11","o":89.14,"h":91.32,"l":87.33,"c":91.32,"v":671000},{"d":"2008-03-12","o":91.15,"h":91.99,"l":89.43,"c":89.57,"v":511500},{"d":"2008-03-13","o":88.17,"h":91.55,"l":85.97,"c":91.1,"v":560800},{"d":"2008-03-14","o":90.81,"h":91.2,"l":87.13,"c":89.32,"v":485300},{"d":"2008-03-17","o":88.35,"h":90.68,"l":87.95,"c":89.67,"v":331500},{"d":"2008-03-18","o":91.04,"h":94.22,"l":91.03,"c":94.22,"v":528000},{"d":"2008-03-19","o":92.84,"h":92.91,"l":87,"c":87.75,"v":2570800},{"d":"2008-03-20","o":86.9,"h":90.72,"l":86.61,"c":90.59,"v":2253500},{"d":"2008-03-24","o":90.59,"h":94.95,"l":90.59,"c":93.88,"v":1100300},{"d":"2008-03-25","o":94.1,"h":95.23,"l":92.44,"c":95.06,"v":586700},{"d":"2008-03-26","o":94.65,"h":95.75,"l":93.49,"c":94,"v":589600},{"d":"2008-03-27","o":93.65,"h":95.08,"l":92.64,"c":92.78,"v":442100},{"d":"2008-03-28","o":92.14,"h":93.1,"l":91.6,"c":91.96,"v":311400},{"d":"2008-03-31","o":92.15,"h":94.34,"l":91.65,"c":92.72,"v":648600},{"d":"2008-04-01","o":93.92,"h":98.36,"l":92.73,"c":98.36,"v":553200},{"d":"2008-04-02","o":97.72,"h":98.43,"l":96.13,"c":97.07,"v":409800},{"d":"2008-04-03","o":96.55,"h":100,"l":95.81,"c":99.85,"v":372400},{"d":"2008-04-04","o":99.7,"h":100.22,"l":97.78,"c":98.96,"v":388700},{"d":"2008-04-07","o":99.33,"h":99.84,"l":98.02,"c":99.5,"v":519500},{"d":"2008-04-08","o":99,"h":99.65,"l":98.07,"c":98.65,"v":383500},{"d":"2008-04-09","o":99.1,"h":99.59,"l":97,"c":97.55,"v":635600},{"d":"2008-04-10","o":98.04,"h":99.56,"l":96.67,"c":98.89,"v":486400},{"d":"2008-04-11","o":97.56,"h":98.97,"l":96.64,"c":97.69,"v":319400},{"d":"2008-04-14","o":97.45,"h":98.71,"l":96.46,"c":96.96,"v":272800},{"d":"2008-04-15","o":97.67,"h":98.1,"l":96.4,"c":98.1,"v":278900},{"d":"2008-04-16","o":98.62,"h":101.54,"l":97.15,"c":101.54,"v":565400},{"d":"2008-04-17","o":101.1,"h":101.46,"l":100.28,"c":101.41,"v":318000},{"d":"2008-04-18","o":101.62,"h":103.58,"l":101.24,"c":101.85,"v":292300},{"d":"2008-04-21","o":100.89,"h":102.26,"l":100.6,"c":101.75,"v":228500},{"d":"2008-04-22","o":101.17,"h":102.26,"l":100.8,"c":101.95,"v":353200},{"d":"2008-04-23","o":102.41,"h":103.84,"l":101.45,"c":103.84,"v":250100},{"d":"2008-04-24","o":104.12,"h":106.67,"l":102.68,"c":106.67,"v":424100},{"d":"2008-04-25","o":107.25,"h":107.29,"l":104.72,"c":107.04,"v":449300},{"d":"2008-04-28","o":106.87,"h":107.4,"l":105.33,"c":106,"v":482100},{"d":"2008-04-29","o":105.95,"h":106.1,"l":104.5,"c":105.32,"v":414700},{"d":"2008-04-30","o":105.32,"h":107.18,"l":104.95,"c":105.03,"v":399000},{"d":"2008-05-01","o":104.83,"h":106.19,"l":104.64,"c":106.08,"v":509600},{"d":"2008-05-02","o":106.68,"h":107.5,"l":104.5,"c":104.83,"v":520600},{"d":"2008-05-05","o":104.63,"h":106.19,"l":104.53,"c":105.32,"v":395700},{"d":"2008-05-06","o":104.62,"h":106.64,"l":104.26,"c":106.02,"v":226600},{"d":"2008-05-07","o":106.25,"h":106.25,"l":103.45,"c":103.65,"v":283900},{"d":"2008-05-08","o":103.61,"h":104.6,"l":102.92,"c":103.6,"v":264900},{"d":"2008-05-09","o":100.25,"h":103.63,"l":100,"c":102.4,"v":253600},{"d":"2008-05-12","o":103.1,"h":104.49,"l":102.1,"c":104.49,"v":205200},{"d":"2008-05-13","o":104.5,"h":105.49,"l":103.51,"c":104.84,"v":252700},{"d":"2008-05-14","o":105.1,"h":106,"l":104.57,"c":105.68,"v":258000},{"d":"2008-05-15","o":105.83,"h":106.9,"l":104.23,"c":106.89,"v":310100},{"d":"2008-05-16","o":106.89,"h":106.89,"l":103.7,"c":104.75,"v":403400},{"d":"2008-05-19","o":105.14,"h":105.14,"l":104.07,"c":104.86,"v":333500},{"d":"2008-05-20","o":104.6,"h":105.2,"l":103.36,"c":103.86,"v":505600},{"d":"2008-05-21","o":104.25,"h":105,"l":101.67,"c":101.77,"v":380100},{"d":"2008-05-22","o":101.47,"h":102.58,"l":100.9,"c":102.13,"v":301600},{"d":"2008-05-23","o":101.75,"h":102.7,"l":100.95,"c":101.6,"v":200400},{"d":"2008-05-27","o":101.4,"h":103.54,"l":101.4,"c":103.52,"v":277700},{"d":"2008-05-28","o":103.73,"h":103.75,"l":102.27,"c":102.93,"v":161000},{"d":"2008-05-29","o":103.09,"h":105.36,"l":102.49,"c":105.23,"v":204700},{"d":"2008-05-30","o":105.33,"h":105.45,"l":103.59,"c":104.3,"v":212300},{"d":"2008-06-02","o":103.9,"h":103.93,"l":101.3,"c":102.13,"v":278700},{"d":"2008-06-03","o":102.91,"h":102.91,"l":100.34,"c":101.78,"v":301200},{"d":"2008-06-04","o":101.76,"h":103.98,"l":101.22,"c":103.31,"v":186000},{"d":"2008-06-05","o":103.27,"h":107.01,"l":102.93,"c":107.01,"v":352400},{"d":"2008-06-06","o":105.9,"h":105.9,"l":102.85,"c":102.87,"v":860200},{"d":"2008-06-09","o":103.5,"h":104.31,"l":101.18,"c":101.45,"v":460700},{"d":"2008-06-10","o":100.75,"h":101.53,"l":99.93,"c":101.2,"v":510700},{"d":"2008-06-11","o":100.8,"h":101.56,"l":99.37,"c":99.67,"v":280300},{"d":"2008-06-12","o":100.67,"h":101.91,"l":99.65,"c":100.66,"v":389300},{"d":"2008-06-13","o":100.75,"h":103.35,"l":100.4,"c":103.35,"v":366700},{"d":"2008-06-16","o":103.25,"h":105.77,"l":101.72,"c":105.77,"v":285200},{"d":"2008-06-17","o":105.82,"h":105.88,"l":102.48,"c":102.5,"v":225200},{"d":"2008-06-18","o":102.3,"h":102.98,"l":100.86,"c":101.67,"v":295400},{"d":"2008-06-19","o":101.3,"h":103.73,"l":100.92,"c":103.72,"v":250100},{"d":"2008-06-20","o":102.91,"h":103.39,"l":100.38,"c":100.72,"v":532800},{"d":"2008-06-23","o":101.4,"h":101.88,"l":99,"c":99,"v":323700},{"d":"2008-06-24","o":98.23,"h":99.93,"l":97.23,"c":99.08,"v":340200},{"d":"2008-06-25","o":98.92,"h":101.72,"l":98.92,"c":100.89,"v":411100},{"d":"2008-06-26","o":99.53,"h":101.21,"l":99.07,"c":99.08,"v":507600},{"d":"2008-06-27","o":98.5,"h":99.73,"l":95.23,"c":98.11,"v":3203000},{"d":"2008-06-30","o":98.1,"h":99.03,"l":96.9,"c":97.34,"v":516500},{"d":"2008-07-01","o":96.75,"h":98.72,"l":95.37,"c":98.69,"v":568500},{"d":"2008-07-02","o":99.05,"h":99.4,"l":97.93,"c":97.97,"v":426300},{"d":"2008-07-03","o":99.25,"h":99.71,"l":96.73,"c":97.53,"v":110000},{"d":"2008-07-07","o":98.25,"h":98.45,"l":95.24,"c":95.69,"v":269600},{"d":"2008-07-08","o":95.68,"h":103.19,"l":95.1,"c":102.19,"v":541600},{"d":"2008-07-09","o":102,"h":102,"l":94.43,"c":96.83,"v":615100},{"d":"2008-07-10","o":97,"h":100.19,"l":96.22,"c":98.6,"v":397900},{"d":"2008-07-11","o":97.31,"h":100.2,"l":97.31,"c":98.07,"v":389500},{"d":"2008-07-14","o":98.6,"h":99.69,"l":95.15,"c":95.51,"v":701900},{"d":"2008-07-15","o":94.54,"h":96.71,"l":92.91,"c":94.32,"v":524400},{"d":"2008-07-16","o":94.65,"h":100.25,"l":92.55,"c":100.25,"v":636100},{"d":"2008-07-17","o":102.16,"h":102.28,"l":98.1,"c":101.73,"v":609800},{"d":"2008-07-18","o":102,"h":102,"l":99.96,"c":101.2,"v":283100},{"d":"2008-07-21","o":101.79,"h":102.74,"l":100.68,"c":102.6,"v":388500},{"d":"2008-07-22","o":102.04,"h":104.85,"l":101.49,"c":104.58,"v":600000},{"d":"2008-07-23","o":103.58,"h":107.35,"l":103.14,"c":107.23,"v":530700},{"d":"2008-07-24","o":104.95,"h":107.93,"l":102.49,"c":103.2,"v":848600},{"d":"2008-07-25","o":103.95,"h":105.19,"l":102.37,"c":104.22,"v":314300},{"d":"2008-07-28","o":104.5,"h":105.2,"l":101.46,"c":101.57,"v":260900},{"d":"2008-07-29","o":101.22,"h":105.45,"l":101.05,"c":105,"v":636100},{"d":"2008-07-30","o":105.75,"h":107.3,"l":100.94,"c":104.82,"v":507800},{"d":"2008-07-31","o":103.5,"h":104.79,"l":102.52,"c":103.26,"v":246700},{"d":"2008-08-01","o":103.55,"h":105.02,"l":101.1,"c":104.5,"v":387800},{"d":"2008-08-04","o":104.6,"h":104.88,"l":101.25,"c":101.44,"v":267400},{"d":"2008-08-05","o":103,"h":106.74,"l":101.73,"c":106.74,"v":522000},{"d":"2008-08-06","o":106.3,"h":107.99,"l":104.8,"c":107.35,"v":326500},{"d":"2008-08-07","o":104.17,"h":107.37,"l":103.4,"c":104.25,"v":562900},{"d":"2008-08-08","o":103.2,"h":108.67,"l":103.2,"c":107.35,"v":402500},{"d":"2008-08-11","o":107.6,"h":111.46,"l":107.31,"c":109.4,"v":573900},{"d":"2008-08-12","o":109.4,"h":109.6,"l":104.88,"c":106.29,"v":433700},{"d":"2008-08-13","o":106.45,"h":106.45,"l":105.08,"c":105.47,"v":221400},{"d":"2008-08-14","o":105.14,"h":107.5,"l":104.91,"c":107.18,"v":274400},{"d":"2008-08-15","o":107.09,"h":108.1,"l":104.79,"c":107.5,"v":392000},{"d":"2008-08-18","o":108,"h":108.43,"l":105.71,"c":105.92,"v":518100},{"d":"2008-08-19","o":103.92,"h":105.91,"l":102.95,"c":103.8,"v":329500},{"d":"2008-08-20","o":103.8,"h":105.22,"l":102,"c":103.33,"v":302800},{"d":"2008-08-21","o":102.13,"h":103.77,"l":102.05,"c":103.16,"v":385600},{"d":"2008-08-22","o":104.25,"h":108,"l":104.25,"c":107.5,"v":543100},{"d":"2008-08-25","o":106.27,"h":106.27,"l":104.02,"c":104.31,"v":351600},{"d":"2008-08-26","o":104.5,"h":106.52,"l":103.95,"c":105.77,"v":277100},{"d":"2008-08-27","o":106.1,"h":107.25,"l":104.87,"c":106.47,"v":264700},{"d":"2008-08-28","o":107.2,"h":109.1,"l":106.34,"c":109.1,"v":400300},{"d":"2008-08-29","o":108.81,"h":109.12,"l":107.2,"c":107.71,"v":239100},{"d":"2008-09-02","o":109.08,"h":110.1,"l":107.11,"c":108.9,"v":352100},{"d":"2008-09-03","o":108.82,"h":110.5,"l":107.86,"c":110.3,"v":382700},{"d":"2008-09-04","o":110,"h":110.47,"l":107.45,"c":107.8,"v":549500},{"d":"2008-09-05","o":107.8,"h":108.09,"l":105.19,"c":106.23,"v":390400},{"d":"2008-09-08","o":110,"h":111,"l":106,"c":109.35,"v":597800},{"d":"2008-09-09","o":109,"h":109.96,"l":105.95,"c":107.05,"v":588900},{"d":"2008-09-10","o":108.15,"h":109.6,"l":106.58,"c":109,"v":445400},{"d":"2008-09-11","o":107.95,"h":110.16,"l":106.76,"c":109.73,"v":313700},{"d":"2008-09-12","o":108.5,"h":111.82,"l":107.67,"c":111.82,"v":332600},{"d":"2008-09-15","o":107.43,"h":109.63,"l":102.58,"c":102.82,"v":615000},{"d":"2008-09-16","o":102.71,"h":108.93,"l":101.91,"c":108.59,"v":593800},{"d":"2008-09-17","o":107.46,"h":109.1,"l":103.85,"c":103.85,"v":472300},{"d":"2008-09-18","o":103.5,"h":114.48,"l":103.27,"c":113.95,"v":1145400},{"d":"2008-09-19","o":114.5,"h":116.5,"l":108.69,"c":114.05,"v":743600},{"d":"2008-09-22","o":113.89,"h":114.05,"l":106.92,"c":109.25,"v":635800},{"d":"2008-09-23","o":110.1,"h":112.46,"l":109.19,"c":109.55,"v":616800},{"d":"2008-09-24","o":108.69,"h":110.04,"l":107.38,"c":109.54,"v":202000},{"d":"2008-09-25","o":109.9,"h":114.15,"l":109.45,"c":112,"v":426900},{"d":"2008-09-26","o":109.74,"h":113.65,"l":109.66,"c":113,"v":448000},{"d":"2008-09-29","o":111.03,"h":114.49,"l":99.13,"c":107.05,"v":686000},{"d":"2008-09-30","o":109.41,"h":114,"l":108.12,"c":112.5,"v":715600},{"d":"2008-10-01","o":110.75,"h":112.72,"l":109.93,"c":112.4,"v":481100},{"d":"2008-10-02","o":112.04,"h":112.04,"l":106.2,"c":107.22,"v":475100},{"d":"2008-10-03","o":110.1,"h":110.67,"l":100.52,"c":100.52,"v":782500},{"d":"2008-10-06","o":98.79,"h":99.71,"l":89.27,"c":93.1,"v":1025400},{"d":"2008-10-07","o":93.35,"h":100,"l":88.65,"c":88.65,"v":906600},{"d":"2008-10-08","o":87.93,"h":91.78,"l":85.67,"c":88.2,"v":817900},{"d":"2008-10-09","o":89,"h":90.98,"l":80.48,"c":80.48,"v":629000},{"d":"2008-10-10","o":79.09,"h":89.5,"l":77.64,"c":89.5,"v":1161100},{"d":"2008-10-13","o":90,"h":95.83,"l":87.98,"c":95.83,"v":273800},{"d":"2008-10-14","o":96.4,"h":98.45,"l":85.09,"c":88.71,"v":751300},{"d":"2008-10-15","o":87.89,"h":88.21,"l":73.53,"c":75.03,"v":627000},{"d":"2008-10-16","o":75.48,"h":79.41,"l":71.5,"c":78.72,"v":868800},{"d":"2008-10-17","o":77.92,"h":79.39,"l":75.06,"c":76.19,"v":696200},{"d":"2008-10-20","o":76.63,"h":76.83,"l":73.33,"c":75.49,"v":596300},{"d":"2008-10-21","o":74.87,"h":78.13,"l":74.3,"c":75.01,"v":556800},{"d":"2008-10-22","o":74.1,"h":74.63,"l":67.49,"c":69.42,"v":855800},{"d":"2008-10-23","o":69.72,"h":71.29,"l":62.69,"c":67.93,"v":1035600},{"d":"2008-10-24","o":63.27,"h":70.66,"l":62.69,"c":64.99,"v":579700},{"d":"2008-10-27","o":64.4,"h":67.68,"l":60.72,"c":60.77,"v":838900},{"d":"2008-10-28","o":62.84,"h":69.08,"l":59.86,"c":69.07,"v":1064200},{"d":"2008-10-29","o":67.05,"h":71.85,"l":65.04,"c":67.15,"v":771400},{"d":"2008-10-30","o":68,"h":68.37,"l":65.85,"c":66.85,"v":859800},{"d":"2008-10-31","o":67.04,"h":69.81,"l":64.92,"c":69.52,"v":589300},{"d":"2008-11-03","o":71.24,"h":72.64,"l":67.9,"c":68.46,"v":756700},{"d":"2008-11-04","o":69.99,"h":72.42,"l":68.54,"c":72.17,"v":601300},{"d":"2008-11-05","o":70.8,"h":70.96,"l":65.09,"c":66.1,"v":747300},{"d":"2008-11-06","o":65.88,"h":67.53,"l":63.62,"c":63.82,"v":554900},{"d":"2008-11-07","o":63.85,"h":66.94,"l":62.93,"c":66.73,"v":696500},{"d":"2008-11-10","o":67.5,"h":67.5,"l":60,"c":60.55,"v":543500},{"d":"2008-11-11","o":64.42,"h":64.42,"l":57.74,"c":61.43,"v":641700},{"d":"2008-11-12","o":60.44,"h":62.62,"l":57.74,"c":59.88,"v":979200},{"d":"2008-11-13","o":61.81,"h":63.66,"l":54.98,"c":63.5,"v":1298500},{"d":"2008-11-14","o":62.87,"h":62.96,"l":56.27,"c":56.8,"v":586200},{"d":"2008-11-17","o":56.46,"h":58.18,"l":50.8,"c":51.18,"v":1020300},{"d":"2008-11-18","o":50.58,"h":52.83,"l":48.38,"c":49.89,"v":1156000},{"d":"2008-11-19","o":49.72,"h":49.89,"l":43.32,"c":44.36,"v":972300},{"d":"2008-11-20","o":43.29,"h":47.81,"l":40.5,"c":40.78,"v":1380800},{"d":"2008-11-21","o":40.7,"h":41.58,"l":33.44,"c":37.74,"v":2036200},{"d":"2008-11-24","o":37.8,"h":42.33,"l":37.63,"c":41.45,"v":2357400},{"d":"2008-11-25","o":42.23,"h":43.85,"l":39.93,"c":43.27,"v":1391500},{"d":"2008-11-26","o":42.77,"h":45.79,"l":42.25,"c":45.56,"v":1073800},{"d":"2008-11-28","o":44.23,"h":44.78,"l":42.95,"c":44.28,"v":420200},{"d":"2008-12-01","o":42.37,"h":43.4,"l":33.12,"c":33.59,"v":1170600},{"d":"2008-12-02","o":33.7,"h":36.67,"l":33.52,"c":36.26,"v":2001600},{"d":"2008-12-03","o":34.53,"h":39,"l":34.14,"c":38.38,"v":1087100},{"d":"2008-12-04","o":37.41,"h":39.63,"l":36.17,"c":37.01,"v":1179900},{"d":"2008-12-05","o":35.93,"h":40.34,"l":35.11,"c":40.33,"v":1234200},{"d":"2008-12-08","o":41.34,"h":44.14,"l":40.45,"c":43.61,"v":1299000},{"d":"2008-12-09","o":42.77,"h":45.17,"l":40.49,"c":40.94,"v":1396200},{"d":"2008-12-10","o":41.07,"h":44.99,"l":40.75,"c":44.23,"v":770600},{"d":"2008-12-11","o":44.1,"h":44.84,"l":37.97,"c":38.68,"v":1540400},{"d":"2008-12-12","o":38.11,"h":45.72,"l":38.11,"c":45.07,"v":1378200},{"d":"2008-12-15","o":43.94,"h":47.23,"l":43.94,"c":45.23,"v":1252900},{"d":"2008-12-16","o":46.33,"h":53.52,"l":45.72,"c":53.4,"v":1880400},{"d":"2008-12-17","o":51.67,"h":56.93,"l":50.23,"c":55.11,"v":1213300},{"d":"2008-12-18","o":54.9,"h":55.6,"l":50.65,"c":51.6,"v":1386300},{"d":"2008-12-19","o":52.74,"h":55.73,"l":52.06,"c":55.59,"v":779700},{"d":"2008-12-22","o":55.14,"h":55.31,"l":50.9,"c":54.03,"v":767000},{"d":"2008-12-23","o":54.03,"h":56.75,"l":53.75,"c":55.81,"v":757300},{"d":"2008-12-24","o":56.24,"h":56.99,"l":54.77,"c":55.96,"v":265800},{"d":"2008-12-26","o":55.94,"h":57.14,"l":55.77,"c":56.92,"v":397100},{"d":"2008-12-29","o":57,"h":57.04,"l":54.93,"c":55.89,"v":1087600},{"d":"2008-12-30","o":55.81,"h":58.54,"l":55.62,"c":58.48,"v":587200},{"d":"2008-12-31","o":58.98,"h":61.15,"l":57.5,"c":60.34,"v":1051600},{"d":"2009-01-02","o":60.14,"h":61.29,"l":58.43,"c":58.6,"v":786600},{"d":"2009-01-05","o":58.57,"h":60.22,"l":56.92,"c":59.28,"v":815700},{"d":"2009-01-06","o":60,"h":66.28,"l":59.52,"c":65.81,"v":1283200},{"d":"2009-01-07","o":64.99,"h":66.58,"l":63.69,"c":65.01,"v":1165900},{"d":"2009-01-08","o":64.17,"h":66.13,"l":63.7,"c":66,"v":948200},{"d":"2009-01-09","o":65.77,"h":65.77,"l":63.57,"c":64,"v":878900},{"d":"2009-01-12","o":64.21,"h":64.21,"l":57.78,"c":58.38,"v":1257500},{"d":"2009-01-13","o":57.95,"h":61.1,"l":56.88,"c":59.43,"v":796200},{"d":"2009-01-14","o":58.24,"h":58.36,"l":55.61,"c":56.36,"v":970400},{"d":"2009-01-15","o":56.18,"h":57.52,"l":53.37,"c":56.21,"v":1399600},{"d":"2009-01-16","o":57.78,"h":58.61,"l":54.79,"c":58.4,"v":1065000},{"d":"2009-01-20","o":57.31,"h":57.31,"l":52.74,"c":53.15,"v":1494400},{"d":"2009-01-21","o":53.76,"h":59.91,"l":53.06,"c":59.83,"v":1270500},{"d":"2009-01-22","o":58.77,"h":61.21,"l":56.31,"c":58.01,"v":910500},{"d":"2009-01-23","o":56.44,"h":61.07,"l":55.77,"c":59.9,"v":952200},{"d":"2009-01-26","o":60.27,"h":62.06,"l":58.28,"c":60.25,"v":615000},{"d":"2009-01-27","o":60.2,"h":61.41,"l":59.85,"c":61.18,"v":486500},{"d":"2009-01-28","o":63.14,"h":66.46,"l":62.52,"c":65.97,"v":1183700},{"d":"2009-01-29","o":65.01,"h":65.01,"l":61.23,"c":61.52,"v":910500},{"d":"2009-01-30","o":61.98,"h":64.44,"l":58.62,"c":59.34,"v":1283600},{"d":"2009-02-02","o":57.52,"h":60.14,"l":57.11,"c":59.83,"v":945600},{"d":"2009-02-03","o":60.35,"h":60.47,"l":57.66,"c":58.72,"v":734500},{"d":"2009-02-04","o":59.89,"h":60.23,"l":57.03,"c":57.37,"v":877800},{"d":"2009-02-05","o":56.6,"h":58.15,"l":54.27,"c":56.74,"v":1038000},{"d":"2009-02-06","o":56.88,"h":59.1,"l":56.17,"c":58.74,"v":1528900},{"d":"2009-02-09","o":58.28,"h":60.35,"l":55.83,"c":60.2,"v":1141300},{"d":"2009-02-10","o":59.24,"h":59.66,"l":53.39,"c":54.12,"v":1316500},{"d":"2009-02-11","o":54.77,"h":55.13,"l":52.67,"c":54.52,"v":1211900},{"d":"2009-02-12","o":53.33,"h":53.37,"l":49,"c":52.32,"v":1509300},{"d":"2009-02-13","o":51.98,"h":52.85,"l":50.09,"c":50.26,"v":903600},{"d":"2009-02-17","o":48.48,"h":48.48,"l":45.42,"c":45.93,"v":1666300},{"d":"2009-02-18","o":46.83,"h":47.69,"l":44.34,"c":45.94,"v":846000},{"d":"2009-02-19","o":46.76,"h":47.04,"l":42.24,"c":42.55,"v":1415700},{"d":"2009-02-20","o":42.04,"h":45.84,"l":40.89,"c":45.05,"v":1355400},{"d":"2009-02-23","o":45.44,"h":45.73,"l":40.5,"c":40.73,"v":1472200},{"d":"2009-02-24","o":41.14,"h":44.7,"l":40.55,"c":44.44,"v":1496800},{"d":"2009-02-25","o":44,"h":45.41,"l":41.8,"c":43.76,"v":1729400},{"d":"2009-02-26","o":44.22,"h":44.72,"l":40.42,"c":40.82,"v":1384500},{"d":"2009-02-27","o":40.01,"h":66.69,"l":38.78,"c":39.96,"v":1669400},{"d":"2009-03-02","o":39.45,"h":39.58,"l":35.6,"c":36.2,"v":1570700},{"d":"2009-03-03","o":37.11,"h":37.81,"l":34.24,"c":35.45,"v":1485000},{"d":"2009-03-04","o":36.4,"h":37.39,"l":35.17,"c":35.91,"v":1439900},{"d":"2009-03-05","o":34.88,"h":35.51,"l":32.89,"c":33.37,"v":1410200},{"d":"2009-03-06","o":34.22,"h":34.5,"l":31.19,"c":32.83,"v":1696300},{"d":"2009-03-09","o":32.35,"h":33.91,"l":31.77,"c":32.67,"v":1265400},{"d":"2009-03-10","o":33.65,"h":38,"l":33.09,"c":37.8,"v":2121100},{"d":"2009-03-11","o":37.62,"h":39.41,"l":37.07,"c":38.32,"v":2096400},{"d":"2009-03-12","o":38.28,"h":41.5,"l":37.41,"c":41.24,"v":1532800},{"d":"2009-03-13","o":41.49,"h":41.84,"l":39.69,"c":41.07,"v":1170500},{"d":"2009-03-16","o":41.51,"h":41.84,"l":37.84,"c":37.95,"v":1330800},{"d":"2009-03-17","o":37.78,"h":40.4,"l":36.26,"c":40.31,"v":1150500},{"d":"2009-03-18","o":39.99,"h":42.25,"l":38.18,"c":41.77,"v":1427900},{"d":"2009-03-19","o":38.31,"h":40.9,"l":36.89,"c":37.35,"v":7218200},{"d":"2009-03-20","o":37.57,"h":37.57,"l":31.7,"c":32.82,"v":5079400},{"d":"2009-03-23","o":33.7,"h":37.5,"l":33.2,"c":37.3,"v":3028700},{"d":"2009-03-24","o":35.9,"h":37.71,"l":34.87,"c":35.04,"v":2103800},{"d":"2009-03-25","o":35.85,"h":36.76,"l":33.58,"c":36.32,"v":2228400},{"d":"2009-03-26","o":37,"h":37.6,"l":35.55,"c":37.56,"v":1880500},{"d":"2009-03-27","o":36.86,"h":37.69,"l":36.16,"c":36.81,"v":1584800},{"d":"2009-03-30","o":35.29,"h":35.29,"l":33.68,"c":34.02,"v":1484400},{"d":"2009-03-31","o":34.69,"h":36.84,"l":34.29,"c":36.4,"v":1904300},{"d":"2009-04-01","o":35.32,"h":37.39,"l":35.32,"c":36.33,"v":1573100},{"d":"2009-04-02","o":37.28,"h":38.71,"l":36.59,"c":38.41,"v":2278200},{"d":"2009-04-03","o":38.16,"h":41.8,"l":37.68,"c":41.76,"v":1884900},{"d":"2009-04-06","o":39.05,"h":39.5,"l":35.26,"c":37.2,"v":3049200},{"d":"2009-04-07","o":36.45,"h":36.68,"l":33.53,"c":33.71,"v":2120000},{"d":"2009-04-08","o":33.92,"h":34.63,"l":32.61,"c":34.01,"v":1811100},{"d":"2009-04-09","o":35.09,"h":38.21,"l":34.99,"c":38.18,"v":2453300},{"d":"2009-04-13","o":37.28,"h":40,"l":36.53,"c":39.46,"v":1335500},{"d":"2009-04-14","o":38.61,"h":39.66,"l":37,"c":37.08,"v":2097100},{"d":"2009-04-15","o":36.1,"h":39.44,"l":36.06,"c":39.36,"v":1674300},{"d":"2009-04-16","o":39.33,"h":42.45,"l":37.81,"c":41.32,"v":1853700},{"d":"2009-04-17","o":41.18,"h":43.76,"l":40.47,"c":42.73,"v":1461200},{"d":"2009-04-20","o":41.02,"h":41.75,"l":39.33,"c":39.52,"v":2213800},{"d":"2009-04-21","o":38.73,"h":38.73,"l":34.21,"c":36,"v":5945100},{"d":"2009-04-22","o":35.7,"h":36,"l":31.97,"c":32.42,"v":4737800},{"d":"2009-04-23","o":33.32,"h":34.55,"l":32.81,"c":34.42,"v":3061900},{"d":"2009-04-24","o":34.4,"h":37.3,"l":34.3,"c":36.75,"v":2355900},{"d":"2009-04-27","o":36.15,"h":36.93,"l":34.82,"c":35.46,"v":2068300},{"d":"2009-04-28","o":34.84,"h":36.93,"l":34.41,"c":35.6,"v":2051800},{"d":"2009-04-29","o":35.92,"h":37.21,"l":35.68,"c":36.92,"v":1524900},{"d":"2009-04-30","o":37.15,"h":37.94,"l":35.79,"c":36.48,"v":1738900},{"d":"2009-05-01","o":35.98,"h":35.98,"l":34.02,"c":34.59,"v":1678300},{"d":"2009-05-04","o":35.32,"h":38.46,"l":35.12,"c":38.09,"v":2197200},{"d":"2009-05-05","o":37.55,"h":38.15,"l":36.74,"c":36.74,"v":1665700},{"d":"2009-05-06","o":37.13,"h":38.07,"l":35.6,"c":37.95,"v":1943300},{"d":"2009-05-07","o":38.55,"h":40.45,"l":34.14,"c":34.62,"v":3016000},{"d":"2009-05-08","o":35.47,"h":36.86,"l":35,"c":36.79,"v":2865000},{"d":"2009-05-11","o":36.23,"h":36.24,"l":34.68,"c":34.84,"v":1715800},{"d":"2009-05-12","o":34.84,"h":34.91,"l":32.6,"c":33.61,"v":1638700},{"d":"2009-05-13","o":33.17,"h":33.43,"l":30.48,"c":30.71,"v":2487200},{"d":"2009-05-14","o":31,"h":32.6,"l":30.58,"c":32.11,"v":1673100},{"d":"2009-05-15","o":31.57,"h":32.18,"l":30.88,"c":31.58,"v":1749300},{"d":"2009-05-18","o":31.97,"h":34.33,"l":31.44,"c":34.22,"v":2060300},{"d":"2009-05-19","o":34.02,"h":35.04,"l":33.24,"c":34.17,"v":1583000},{"d":"2009-05-20","o":34.95,"h":36,"l":34.04,"c":34.29,"v":1413500},{"d":"2009-05-21","o":33.73,"h":35.41,"l":33.59,"c":33.82,"v":1685100},{"d":"2009-05-22","o":33.87,"h":34.14,"l":32,"c":32.06,"v":1124900},{"d":"2009-05-26","o":32.11,"h":35.49,"l":31.77,"c":35.19,"v":1985200},{"d":"2009-05-27","o":35.34,"h":35.34,"l":33.79,"c":34.5,"v":2063600},{"d":"2009-05-28","o":35.03,"h":35.26,"l":33.42,"c":34.58,"v":989000},{"d":"2009-05-29","o":34.78,"h":35.91,"l":34.2,"c":35.9,"v":1359800},{"d":"2009-06-01","o":36.36,"h":39,"l":35.94,"c":37.74,"v":1578700},{"d":"2009-06-02","o":38.46,"h":38.48,"l":37.13,"c":37.57,"v":1164600},{"d":"2009-06-03","o":37.22,"h":38.31,"l":36.85,"c":38.16,"v":1648200},{"d":"2009-06-04","o":38.52,"h":40.9,"l":37.88,"c":39.98,"v":2806700},{"d":"2009-06-05","o":40.47,"h":41.08,"l":40.2,"c":40.4,"v":1961600},{"d":"2009-06-08","o":40.29,"h":40.6,"l":39.34,"c":40.11,"v":1453100},{"d":"2009-06-09","o":40.6,"h":40.6,"l":39.49,"c":39.66,"v":1197400},{"d":"2009-06-10","o":39.94,"h":40.57,"l":37.75,"c":38.6,"v":1724700},{"d":"2009-06-11","o":38.87,"h":39.23,"l":38.18,"c":38.77,"v":952400},{"d":"2009-06-12","o":38.53,"h":39.53,"l":38.4,"c":39.44,"v":1230400},{"d":"2009-06-15","o":39.11,"h":39.17,"l":36.74,"c":36.98,"v":1410200},{"d":"2009-06-16","o":37.24,"h":37.87,"l":35.44,"c":36.2,"v":926300},{"d":"2009-06-17","o":36.15,"h":36.93,"l":35.58,"c":35.72,"v":959000},{"d":"2009-06-18","o":35.69,"h":36.57,"l":35.1,"c":35.55,"v":799200},{"d":"2009-06-19","o":35.82,"h":36.13,"l":35.08,"c":35.74,"v":762400},{"d":"2009-06-22","o":35.41,"h":35.64,"l":33.32,"c":33.36,"v":1028300},{"d":"2009-06-23","o":33.67,"h":34.95,"l":33.44,"c":34.04,"v":817700},{"d":"2009-06-24","o":34.21,"h":34.93,"l":34.05,"c":34.68,"v":615700},{"d":"2009-06-25","o":34.65,"h":34.65,"l":33.81,"c":34.52,"v":1046900},{"d":"2009-06-26","o":34.57,"h":35.4,"l":34.14,"c":35.18,"v":1104000},{"d":"2009-06-29","o":34.91,"h":35.78,"l":34.3,"c":35.68,"v":1034900},{"d":"2009-06-30","o":35.9,"h":36.2,"l":35.37,"c":35.79,"v":580600},{"d":"2009-07-01","o":35.87,"h":36.39,"l":35.85,"c":36.05,"v":693600},{"d":"2009-07-02","o":35.59,"h":35.59,"l":33.35,"c":33.37,"v":1417500},{"d":"2009-07-06","o":33.22,"h":34.76,"l":33.22,"c":34.56,"v":963500},{"d":"2009-07-07","o":34.44,"h":34.44,"l":32.65,"c":32.74,"v":1584300},{"d":"2009-07-08","o":33,"h":33,"l":30.7,"c":32.09,"v":1403600},{"d":"2009-07-09","o":32.4,"h":32.66,"l":31.77,"c":32.14,"v":847200},{"d":"2009-07-10","o":31.85,"h":32,"l":30.33,"c":31.11,"v":854300},{"d":"2009-07-13","o":31.22,"h":32.68,"l":30.69,"c":32.43,"v":1103200},{"d":"2009-07-14","o":32.12,"h":33.05,"l":31.43,"c":33,"v":912800},{"d":"2009-07-15","o":33.04,"h":34.39,"l":32.72,"c":34.2,"v":1222400},{"d":"2009-07-16","o":34.08,"h":34.75,"l":33.67,"c":34.46,"v":691200},{"d":"2009-07-17","o":34.36,"h":34.62,"l":33.67,"c":34.25,"v":1496200},{"d":"2009-07-20","o":34.43,"h":35.86,"l":34.3,"c":35.7,"v":1081400},{"d":"2009-07-21","o":35.68,"h":35.93,"l":34.51,"c":35.57,"v":896200},{"d":"2009-07-22","o":35.17,"h":38.69,"l":35.04,"c":38.31,"v":2217500},{"d":"2009-07-23","o":38.44,"h":39.83,"l":37.76,"c":39.43,"v":1403000},{"d":"2009-07-24","o":38.91,"h":39.35,"l":37.99,"c":39.24,"v":917800},{"d":"2009-07-27","o":39.13,"h":39.63,"l":38.89,"c":39.49,"v":841800},{"d":"2009-07-28","o":39.24,"h":39.95,"l":38.97,"c":39.75,"v":584800},{"d":"2009-07-29","o":39.07,"h":39.35,"l":37.22,"c":37.58,"v":967900},{"d":"2009-07-30","o":37.89,"h":38.77,"l":37.61,"c":38.29,"v":1098400},{"d":"2009-07-31","o":38.14,"h":38.71,"l":37.59,"c":38.11,"v":594900},{"d":"2009-08-03","o":38.55,"h":39.75,"l":38.48,"c":39.74,"v":639900},{"d":"2009-08-04","o":39.59,"h":44.15,"l":39.4,"c":43.9,"v":2061700},{"d":"2009-08-05","o":44,"h":46.82,"l":43.52,"c":46.18,"v":2237300},{"d":"2009-08-06","o":47.17,"h":51.93,"l":46.93,"c":47.64,"v":3337800},{"d":"2009-08-07","o":47.93,"h":51.87,"l":47.93,"c":50.42,"v":2465500},{"d":"2009-08-10","o":49.86,"h":51.39,"l":49.09,"c":49.67,"v":1145100},{"d":"2009-08-11","o":49.5,"h":49.79,"l":48.1,"c":48.79,"v":1052300},{"d":"2009-08-12","o":48.46,"h":50.05,"l":48.22,"c":49.05,"v":777800},{"d":"2009-08-13","o":49.3,"h":50.19,"l":48.71,"c":49.87,"v":701900},{"d":"2009-08-14","o":49.8,"h":50.56,"l":48.42,"c":50.39,"v":969400},{"d":"2009-08-17","o":48.06,"h":49.39,"l":46.92,"c":47.06,"v":946600},{"d":"2009-08-18","o":47.05,"h":48.89,"l":46.89,"c":47.18,"v":924800},{"d":"2009-08-19","o":46.3,"h":46.87,"l":45.75,"c":46.7,"v":802000},{"d":"2009-08-20","o":48.04,"h":50.24,"l":47.19,"c":49.97,"v":1084800},{"d":"2009-08-21","o":50.41,"h":52.73,"l":50.11,"c":51.39,"v":933400},{"d":"2009-08-24","o":51.91,"h":52.53,"l":50.51,"c":50.69,"v":1327800},{"d":"2009-08-25","o":50.95,"h":52.44,"l":50.63,"c":52.15,"v":1004600},{"d":"2009-08-26","o":52.3,"h":52.55,"l":51,"c":52.45,"v":956000},{"d":"2009-08-27","o":52.33,"h":54.23,"l":51.47,"c":54.02,"v":1121300},{"d":"2009-08-28","o":54.75,"h":55.91,"l":53.99,"c":55.54,"v":1297800},{"d":"2009-08-31","o":55.86,"h":56.5,"l":54.87,"c":55.71,"v":1967500},{"d":"2009-09-01","o":55.07,"h":55.5,"l":51.6,"c":52,"v":1843900},{"d":"2009-09-02","o":51.57,"h":51.89,"l":49.41,"c":49.74,"v":1630200},{"d":"2009-09-03","o":50.41,"h":50.78,"l":49.12,"c":50.28,"v":1268000},{"d":"2009-09-04","o":50.28,"h":50.74,"l":49.24,"c":50.61,"v":638200},{"d":"2009-09-08","o":51.37,"h":52,"l":50.94,"c":52,"v":785200},{"d":"2009-09-09","o":51.68,"h":53.44,"l":51.06,"c":52.87,"v":892300},{"d":"2009-09-10","o":52.64,"h":54.5,"l":51.76,"c":54.48,"v":692900},{"d":"2009-09-11","o":54.33,"h":55.43,"l":54.1,"c":55.29,"v":889300},{"d":"2009-09-14","o":54.51,"h":58.01,"l":54.51,"c":57.81,"v":615900},{"d":"2009-09-15","o":57.82,"h":59.61,"l":57.37,"c":57.86,"v":831800},{"d":"2009-09-16","o":58.47,"h":60.79,"l":58.18,"c":60.35,"v":1052900},{"d":"2009-09-17","o":59.98,"h":62.49,"l":58.67,"c":59.35,"v":787700},{"d":"2009-09-18","o":59.9,"h":60.49,"l":58.35,"c":59.86,"v":458200},{"d":"2009-09-21","o":59.01,"h":59.63,"l":58.28,"c":58.57,"v":331700},{"d":"2009-09-22","o":59.04,"h":61.03,"l":58.82,"c":60.15,"v":449200},{"d":"2009-09-23","o":60.18,"h":60.18,"l":56.63,"c":56.73,"v":762700},{"d":"2009-09-24","o":53.74,"h":54.1,"l":51.94,"c":53.29,"v":6049000},{"d":"2009-09-25","o":53.05,"h":54.71,"l":52.65,"c":53.91,"v":1727700},{"d":"2009-09-28","o":54.5,"h":55.69,"l":54.03,"c":55.54,"v":973400},{"d":"2009-09-29","o":55.24,"h":56,"l":54.59,"c":55.32,"v":1091700},{"d":"2009-09-30","o":55.4,"h":55.5,"l":54.05,"c":54.35,"v":1738800},{"d":"2009-10-01","o":54.61,"h":54.61,"l":51.98,"c":52.9,"v":1984500},{"d":"2009-10-02","o":52.16,"h":53.48,"l":51.35,"c":51.8,"v":1145300},{"d":"2009-10-05","o":52.34,"h":53.39,"l":52.06,"c":52.92,"v":941300},{"d":"2009-10-06","o":53.87,"h":54.35,"l":52.11,"c":52.83,"v":636000},{"d":"2009-10-07","o":52.81,"h":53.58,"l":52.29,"c":53.14,"v":604300},{"d":"2009-10-08","o":53.92,"h":54.79,"l":53.46,"c":53.9,"v":775600},{"d":"2009-10-09","o":53.69,"h":54.22,"l":52.7,"c":53.87,"v":514500},{"d":"2009-10-12","o":54.32,"h":54.81,"l":53.01,"c":53.38,"v":425400},{"d":"2009-10-13","o":53.13,"h":53.47,"l":51.94,"c":52.6,"v":649200},{"d":"2009-10-14","o":53.38,"h":54.51,"l":53.38,"c":54.27,"v":767700},{"d":"2009-10-15","o":53.79,"h":54.21,"l":53.28,"c":53.95,"v":517100},{"d":"2009-10-16","o":53.41,"h":54,"l":52.6,"c":53.64,"v":595300},{"d":"2009-10-19","o":53.61,"h":55,"l":53.39,"c":54.73,"v":539700},{"d":"2009-10-20","o":54.39,"h":54.53,"l":53.84,"c":54,"v":561200},{"d":"2009-10-21","o":54.01,"h":55.15,"l":53.39,"c":53.43,"v":693500},{"d":"2009-10-22","o":53.19,"h":55.16,"l":52.63,"c":55.03,"v":666100},{"d":"2009-10-23","o":55.2,"h":55.37,"l":54.18,"c":54.43,"v":401600},{"d":"2009-10-26","o":54.6,"h":56.15,"l":54.54,"c":55.21,"v":620000},{"d":"2009-10-27","o":55.33,"h":56.15,"l":54.41,"c":54.78,"v":659100},{"d":"2009-10-28","o":54.5,"h":55.56,"l":52.77,"c":52.83,"v":643000},{"d":"2009-10-29","o":53.63,"h":55.26,"l":53.03,"c":55.17,"v":685900},{"d":"2009-10-30","o":55,"h":55,"l":51.8,"c":54.17,"v":951600},{"d":"2009-11-02","o":54.39,"h":55.54,"l":52,"c":53.83,"v":746700},{"d":"2009-11-03","o":53.14,"h":54.72,"l":52.77,"c":54.59,"v":761100},{"d":"2009-11-04","o":55.42,"h":56.08,"l":54.17,"c":54.35,"v":854900},{"d":"2009-11-05","o":54.88,"h":56.58,"l":54.88,"c":56.53,"v":955000},{"d":"2009-11-06","o":56.06,"h":56.76,"l":55.55,"c":56.37,"v":620900},{"d":"2009-11-09","o":56.81,"h":60.08,"l":56.79,"c":59.91,"v":999000},{"d":"2009-11-10","o":59.41,"h":61.2,"l":58.75,"c":60.74,"v":1342000},{"d":"2009-11-11","o":59.86,"h":61.35,"l":59.03,"c":59.9,"v":1687500},{"d":"2009-11-12","o":59.8,"h":59.87,"l":58.65,"c":58.81,"v":500000},{"d":"2009-11-13","o":58.98,"h":59.71,"l":58.61,"c":59.27,"v":428300},{"d":"2009-11-16","o":59.72,"h":61.33,"l":59.49,"c":60.66,"v":422400},{"d":"2009-11-17","o":60.38,"h":61.29,"l":59.26,"c":59.32,"v":650200},{"d":"2009-11-18","o":59.5,"h":60.39,"l":58.83,"c":59.97,"v":391500},{"d":"2009-11-19","o":58.93,"h":59.1,"l":58.17,"c":58.23,"v":664600},{"d":"2009-11-20","o":57.72,"h":58.24,"l":57.3,"c":57.4,"v":506000},{"d":"2009-11-23","o":58.27,"h":58.81,"l":57,"c":57.49,"v":668800},{"d":"2009-11-24","o":57.22,"h":57.49,"l":56.55,"c":57.1,"v":356200},{"d":"2009-11-25","o":57.49,"h":57.7,"l":56.73,"c":56.97,"v":211800},{"d":"2009-11-27","o":55.39,"h":56.11,"l":55,"c":55.25,"v":239400},{"d":"2009-11-30","o":55.41,"h":56.6,"l":55.02,"c":56.37,"v":625000},{"d":"2009-12-01","o":56.96,"h":58.25,"l":56.5,"c":57.41,"v":374900},{"d":"2009-12-02","o":57.32,"h":58.56,"l":57.01,"c":58.29,"v":501100},{"d":"2009-12-03","o":58.5,"h":60.01,"l":57.82,"c":58.11,"v":421800},{"d":"2009-12-04","o":59.14,"h":60.77,"l":58.79,"c":60.51,"v":687400},{"d":"2009-12-07","o":60.17,"h":60.47,"l":57.98,"c":58.58,"v":458900},{"d":"2009-12-08","o":58.21,"h":59.68,"l":57.78,"c":58.62,"v":541800},{"d":"2009-12-09","o":58.67,"h":59.05,"l":57.94,"c":58.31,"v":521600},{"d":"2009-12-10","o":58.72,"h":59.19,"l":57.79,"c":58.1,"v":243400},{"d":"2009-12-11","o":58.46,"h":58.76,"l":57.58,"c":58.14,"v":453700},{"d":"2009-12-14","o":58.48,"h":59.99,"l":57.93,"c":59.94,"v":468900},{"d":"2009-12-15","o":59.5,"h":60.19,"l":59.19,"c":60,"v":565000},{"d":"2009-12-16","o":60.53,"h":61.99,"l":60.35,"c":61.82,"v":415300},{"d":"2009-12-17","o":61.03,"h":62.61,"l":60.79,"c":62.34,"v":549200},{"d":"2009-12-18","o":62.76,"h":63.8,"l":62.11,"c":63.22,"v":1087700},{"d":"2009-12-21","o":63.52,"h":63.99,"l":62.53,"c":63.61,"v":407200},{"d":"2009-12-22","o":63.9,"h":64.7,"l":63.56,"c":64.17,"v":466100},{"d":"2009-12-23","o":64.03,"h":65.67,"l":63.73,"c":64.78,"v":592000},{"d":"2009-12-24","o":65.22,"h":66.7,"l":65.11,"c":66.59,"v":183400},{"d":"2009-12-28","o":66.78,"h":68.24,"l":66.64,"c":66.98,"v":367000},{"d":"2009-12-29","o":66.78,"h":67.43,"l":65.4,"c":65.81,"v":262600},{"d":"2009-12-30","o":65.32,"h":65.44,"l":64.37,"c":65.25,"v":250000},{"d":"2009-12-31","o":65.22,"h":65.59,"l":63.58,"c":64.29,"v":428200},{"d":"2010-01-04","o":64.69,"h":65.35,"l":62.92,"c":63.55,"v":467100},{"d":"2010-01-05","o":63.5,"h":63.77,"l":62.35,"c":62.88,"v":527000},{"d":"2010-01-06","o":62.99,"h":63.38,"l":62.14,"c":62.55,"v":566700},{"d":"2010-01-07","o":62.55,"h":63.49,"l":62.1,"c":63.13,"v":850900},{"d":"2010-01-08","o":63.06,"h":63.53,"l":62.68,"c":62.92,"v":665200},{"d":"2010-01-11","o":63.64,"h":63.92,"l":62.7,"c":63.25,"v":443100},{"d":"2010-01-12","o":62.7,"h":63.58,"l":62.6,"c":63.34,"v":1281900},{"d":"2010-01-13","o":63.7,"h":64.19,"l":63.2,"c":63.51,"v":827500},{"d":"2010-01-14","o":63.47,"h":63.71,"l":62.81,"c":63.49,"v":438400},{"d":"2010-01-15","o":63.3,"h":64.17,"l":62.71,"c":62.71,"v":692900},{"d":"2010-01-19","o":62.88,"h":63.79,"l":62.65,"c":63.45,"v":1163200},{"d":"2010-01-20","o":64.07,"h":64.4,"l":63.03,"c":63.99,"v":961100},{"d":"2010-01-21","o":64.12,"h":64.14,"l":61.96,"c":62.3,"v":867900},{"d":"2010-01-22","o":62.3,"h":63.02,"l":61.05,"c":61.88,"v":975100},{"d":"2010-01-25","o":62.57,"h":62.57,"l":61.32,"c":62.05,"v":681300},{"d":"2010-01-26","o":61.43,"h":61.5,"l":60.58,"c":60.86,"v":671900},{"d":"2010-01-27","o":60.74,"h":61.15,"l":59.45,"c":60.87,"v":418800},{"d":"2010-01-28","o":60.99,"h":60.99,"l":59.68,"c":60.26,"v":344400},{"d":"2010-01-29","o":60.36,"h":60.94,"l":59.31,"c":59.73,"v":613700},{"d":"2010-02-01","o":60.18,"h":61.01,"l":59.89,"c":60.72,"v":423000},{"d":"2010-02-02","o":60.72,"h":61.59,"l":60.12,"c":61.5,"v":467200},{"d":"2010-02-03","o":61,"h":61.54,"l":60.35,"c":61.36,"v":576800},{"d":"2010-02-04","o":60.77,"h":60.95,"l":58.64,"c":58.67,"v":595500},{"d":"2010-02-05","o":58.67,"h":59.63,"l":57.54,"c":59.28,"v":381100},{"d":"2010-02-08","o":59.51,"h":59.51,"l":57.34,"c":57.37,"v":346400},{"d":"2010-02-09","o":58.3,"h":58.3,"l":56.5,"c":57.25,"v":604600},{"d":"2010-02-10","o":57.15,"h":57.74,"l":56.12,"c":57.34,"v":425200},{"d":"2010-02-11","o":57.04,"h":57.39,"l":55.54,"c":56.89,"v":579700},{"d":"2010-02-12","o":56.13,"h":58.46,"l":56.13,"c":58.38,"v":518300},{"d":"2010-02-16","o":59.19,"h":61.4,"l":59.14,"c":61.2,"v":551100},{"d":"2010-02-17","o":61.27,"h":61.67,"l":60.58,"c":61.07,"v":277200},{"d":"2010-02-18","o":60.82,"h":62,"l":60.81,"c":61.69,"v":496600},{"d":"2010-02-19","o":61.47,"h":62.03,"l":61.26,"c":61.59,"v":326700},{"d":"2010-02-22","o":62.02,"h":62.18,"l":61.31,"c":61.35,"v":402600},{"d":"2010-02-23","o":61.21,"h":62.17,"l":61.09,"c":61.76,"v":799300},{"d":"2010-02-24","o":61.68,"h":62.04,"l":61.36,"c":61.68,"v":554300},{"d":"2010-02-25","o":60.93,"h":62.13,"l":60.49,"c":62,"v":528400},{"d":"2010-02-26","o":62.04,"h":62.58,"l":61.38,"c":61.62,"v":606700},{"d":"2010-03-01","o":61.9,"h":62.16,"l":61.55,"c":61.9,"v":299800},{"d":"2010-03-02","o":62.36,"h":62.49,"l":61.69,"c":62.4,"v":571100},{"d":"2010-03-03","o":62.39,"h":62.95,"l":61.72,"c":62.43,"v":581600},{"d":"2010-03-04","o":62.46,"h":63.07,"l":61.95,"c":62.19,"v":531000},{"d":"2010-03-05","o":62.57,"h":63.6,"l":62.25,"c":63.28,"v":582000},{"d":"2010-03-08","o":63.25,"h":64.67,"l":63.03,"c":64.47,"v":259600},{"d":"2010-03-09","o":64.04,"h":65.89,"l":63.82,"c":64.62,"v":358500},{"d":"2010-03-10","o":64.46,"h":65,"l":64.05,"c":64.82,"v":321200},{"d":"2010-03-11","o":64.33,"h":65.3,"l":64.24,"c":64.9,"v":360900},{"d":"2010-03-12","o":65.09,"h":65.44,"l":64.54,"c":65.01,"v":233300},{"d":"2010-03-15","o":65.03,"h":65.53,"l":64.14,"c":65.26,"v":421000},{"d":"2010-03-16","o":65.3,"h":67,"l":65.08,"c":66.92,"v":550700},{"d":"2010-03-17","o":66.93,"h":67.62,"l":66.69,"c":67.34,"v":325200},{"d":"2010-03-18","o":67.34,"h":68.26,"l":67.27,"c":67.45,"v":397400},{"d":"2010-03-19","o":66.59,"h":67.58,"l":66.51,"c":66.59,"v":280200},{"d":"2010-03-22","o":66.03,"h":67.79,"l":65.72,"c":67.5,"v":226900},{"d":"2010-03-23","o":67.11,"h":67.14,"l":65.83,"c":66.99,"v":468500},{"d":"2010-03-24","o":66.63,"h":67.94,"l":66.46,"c":67.4,"v":705900},{"d":"2010-03-25","o":67.82,"h":69.03,"l":67.69,"c":67.87,"v":364400},{"d":"2010-03-26","o":67.8,"h":68.68,"l":67.48,"c":68.23,"v":445200},{"d":"2010-03-29","o":68.56,"h":68.81,"l":67.91,"c":68.6,"v":222400},{"d":"2010-03-30","o":68.28,"h":68.51,"l":67.79,"c":68.17,"v":416400},{"d":"2010-03-31","o":67.99,"h":68.42,"l":67.31,"c":67.6,"v":549500},{"d":"2010-04-01","o":67.92,"h":68.41,"l":67.55,"c":68.03,"v":641600},{"d":"2010-04-05","o":68.25,"h":69.93,"l":67.96,"c":69.77,"v":320500},{"d":"2010-04-06","o":69.57,"h":71.93,"l":69.08,"c":71.84,"v":1089800},{"d":"2010-04-07","o":71.84,"h":72.41,"l":70.58,"c":71.02,"v":481100},{"d":"2010-04-08","o":70.82,"h":71.6,"l":70.55,"c":71.2,"v":306300},{"d":"2010-04-09","o":71.25,"h":72.66,"l":71.2,"c":72.56,"v":410200},{"d":"2010-04-12","o":72.57,"h":72.69,"l":71.13,"c":71.5,"v":298900},{"d":"2010-04-13","o":71.53,"h":73.31,"l":71.39,"c":72.76,"v":277900},{"d":"2010-04-14","o":73.13,"h":73.42,"l":71.43,"c":71.85,"v":494300},{"d":"2010-04-15","o":71.76,"h":72.27,"l":70.08,"c":70.24,"v":587300},{"d":"2010-04-16","o":70.03,"h":70.71,"l":68.79,"c":69.4,"v":451900},{"d":"2010-04-19","o":68.9,"h":70.4,"l":68.44,"c":69.53,"v":269500},{"d":"2010-04-20","o":70,"h":70.62,"l":68.99,"c":70.59,"v":258800},{"d":"2010-04-21","o":70.45,"h":71.15,"l":69.56,"c":70.55,"v":605800},{"d":"2010-04-22","o":69.95,"h":71.17,"l":69.87,"c":70.96,"v":420100},{"d":"2010-04-23","o":71.17,"h":74.31,"l":70.68,"c":74.19,"v":557200},{"d":"2010-04-26","o":74.25,"h":75.18,"l":73.81,"c":74.6,"v":389200},{"d":"2010-04-27","o":74.21,"h":74.62,"l":71.92,"c":72.16,"v":437100},{"d":"2010-04-28","o":72.62,"h":73.16,"l":71.66,"c":72.02,"v":337300},{"d":"2010-04-29","o":72.61,"h":74.25,"l":72.19,"c":73.91,"v":738400},{"d":"2010-04-30","o":74.04,"h":74.32,"l":70.75,"c":70.81,"v":547100},{"d":"2010-05-03","o":71.08,"h":73.22,"l":71.06,"c":73.02,"v":936000},{"d":"2010-05-04","o":72.12,"h":72.86,"l":70.49,"c":71.03,"v":909900},{"d":"2010-05-05","o":70.27,"h":71.79,"l":69.2,"c":70.17,"v":411800},{"d":"2010-05-06","o":69.74,"h":69.98,"l":62.35,"c":66.97,"v":827600},{"d":"2010-05-07","o":66.88,"h":68.27,"l":64.2,"c":65.01,"v":966400},{"d":"2010-05-10","o":68.57,"h":69.77,"l":67.45,"c":69.76,"v":705300},{"d":"2010-05-11","o":69,"h":70.64,"l":68.18,"c":69.94,"v":478100},{"d":"2010-05-12","o":70.41,"h":71.47,"l":69.97,"c":70.97,"v":684300},{"d":"2010-05-13","o":70.82,"h":71.2,"l":69.58,"c":69.81,"v":472700},{"d":"2010-05-14","o":69.07,"h":69.78,"l":65.88,"c":66.97,"v":1490100},{"d":"2010-05-17","o":67.27,"h":68.37,"l":65.43,"c":66.88,"v":1679600},{"d":"2010-05-18","o":67.77,"h":68.16,"l":64.93,"c":65.25,"v":504200},{"d":"2010-05-19","o":64.94,"h":66.17,"l":62.84,"c":65.11,"v":633500},{"d":"2010-05-20","o":63.42,"h":64.2,"l":62,"c":62.03,"v":700900},{"d":"2010-05-21","o":61.6,"h":64.25,"l":60.48,"c":63.6,"v":720800},{"d":"2010-05-24","o":63.15,"h":64.74,"l":62.94,"c":63.21,"v":462800},{"d":"2010-05-25","o":61.33,"h":63.29,"l":60.69,"c":63.14,"v":389700},{"d":"2010-05-26","o":63.74,"h":64.98,"l":62.62,"c":62.92,"v":386700},{"d":"2010-05-27","o":64.51,"h":66.69,"l":63.84,"c":66.6,"v":344900},{"d":"2010-05-28","o":66.25,"h":67.01,"l":65.45,"c":65.58,"v":383700},{"d":"2010-06-01","o":65.05,"h":66.14,"l":64.1,"c":64.25,"v":323000},{"d":"2010-06-02","o":64.48,"h":65.88,"l":63.14,"c":65.82,"v":485100},{"d":"2010-06-03","o":65.67,"h":66.24,"l":64.96,"c":65.74,"v":322400},{"d":"2010-06-04","o":64.29,"h":65.08,"l":62.15,"c":62.36,"v":495200},{"d":"2010-06-07","o":62.77,"h":64.29,"l":62.24,"c":62.55,"v":441600},{"d":"2010-06-08","o":62.76,"h":65.39,"l":61.47,"c":65.2,"v":800900},{"d":"2010-06-09","o":65.66,"h":67.42,"l":65.27,"c":65.86,"v":530700},{"d":"2010-06-10","o":67.25,"h":69.95,"l":66.64,"c":69.48,"v":554700},{"d":"2010-06-11","o":69.07,"h":71.67,"l":68.68,"c":71.16,"v":491000},{"d":"2010-06-14","o":72.25,"h":73.36,"l":71.11,"c":71.91,"v":839900},{"d":"2010-06-15","o":72.68,"h":73.19,"l":71.73,"c":72.8,"v":808000},{"d":"2010-06-16","o":72.56,"h":73,"l":71.46,"c":72.23,"v":750800},{"d":"2010-06-17","o":72.53,"h":73.77,"l":72.04,"c":73.39,"v":568200},{"d":"2010-06-18","o":73.94,"h":74.03,"l":72.98,"c":73.18,"v":623500},{"d":"2010-06-21","o":74,"h":74.42,"l":71.6,"c":71.87,"v":662800},{"d":"2010-06-22","o":71.84,"h":72.74,"l":68.59,"c":68.89,"v":862900},{"d":"2010-06-23","o":68.82,"h":70.35,"l":68,"c":69.28,"v":495100},{"d":"2010-06-24","o":68.62,"h":69.07,"l":67.42,"c":67.9,"v":639200},{"d":"2010-06-25","o":68.27,"h":69.5,"l":68,"c":68.49,"v":810100},{"d":"2010-06-28","o":68.63,"h":68.72,"l":67.51,"c":67.63,"v":289000},{"d":"2010-06-29","o":66.16,"h":66.66,"l":63.32,"c":63.78,"v":572100},{"d":"2010-06-30","o":63.82,"h":64.68,"l":63.07,"c":63.37,"v":975400},{"d":"2010-07-01","o":63.45,"h":64.06,"l":61.63,"c":63.41,"v":634100},{"d":"2010-07-02","o":63.84,"h":64.2,"l":61.51,"c":61.75,"v":595100},{"d":"2010-07-06","o":62.92,"h":64.07,"l":60.11,"c":60.83,"v":575300},{"d":"2010-07-07","o":60.89,"h":64.73,"l":60.88,"c":64.69,"v":744800},{"d":"2010-07-08","o":65.63,"h":66.16,"l":64.02,"c":65,"v":429500},{"d":"2010-07-09","o":65,"h":65.97,"l":64.61,"c":65.21,"v":328500},{"d":"2010-07-12","o":64.8,"h":65.55,"l":64.19,"c":65.06,"v":184500},{"d":"2010-07-13","o":65.93,"h":67.5,"l":65.57,"c":67.23,"v":376600},{"d":"2010-07-14","o":66.51,"h":67.6,"l":66,"c":66.87,"v":224100},{"d":"2010-07-15","o":67.02,"h":67.02,"l":65.15,"c":66.34,"v":191300},{"d":"2010-07-16","o":65.81,"h":66,"l":63.93,"c":64.36,"v":569500},{"d":"2010-07-19","o":64.65,"h":65.61,"l":63.74,"c":65.35,"v":285800},{"d":"2010-07-20","o":64.3,"h":68.03,"l":63.95,"c":67.9,"v":391700},{"d":"2010-07-21","o":68.3,"h":68.55,"l":65.84,"c":66.23,"v":357300},{"d":"2010-07-22","o":67.42,"h":70.05,"l":66.87,"c":69.73,"v":439500},{"d":"2010-07-23","o":69.43,"h":71.04,"l":68.28,"c":70.91,"v":393500},{"d":"2010-07-26","o":71.1,"h":72.71,"l":70.61,"c":72.59,"v":424400},{"d":"2010-07-27","o":73.18,"h":73.75,"l":71.41,"c":72.09,"v":648800},{"d":"2010-07-28","o":71.8,"h":72.92,"l":71.05,"c":71.43,"v":616400},{"d":"2010-07-29","o":72.05,"h":72.24,"l":69.57,"c":69.93,"v":339600},{"d":"2010-07-30","o":69.22,"h":70.78,"l":69.18,"c":70.55,"v":330900},{"d":"2010-08-02","o":71.93,"h":72.96,"l":70.6,"c":72.83,"v":832100},{"d":"2010-08-03","o":72.22,"h":72.51,"l":71.58,"c":72,"v":371600},{"d":"2010-08-04","o":72.11,"h":72.6,"l":71.5,"c":72.18,"v":239400},{"d":"2010-08-05","o":71.96,"h":72.75,"l":71.19,"c":71.64,"v":335000},{"d":"2010-08-06","o":70.66,"h":72.49,"l":70.66,"c":72.34,"v":323500},{"d":"2010-08-09","o":72.04,"h":73.43,"l":72.04,"c":73.25,"v":297800},{"d":"2010-08-10","o":72.2,"h":72.29,"l":70.46,"c":71.18,"v":445700},{"d":"2010-08-11","o":69.68,"h":70.56,"l":68.36,"c":69.57,"v":1471400},{"d":"2010-08-12","o":68.6,"h":69.26,"l":67.88,"c":68.25,"v":511600},{"d":"2010-08-13","o":67.98,"h":68.65,"l":67.17,"c":67.35,"v":344700},{"d":"2010-08-16","o":66.9,"h":68.25,"l":66.69,"c":67.47,"v":313100},{"d":"2010-08-17","o":68.32,"h":69.88,"l":67.47,"c":69.2,"v":489800},{"d":"2010-08-18","o":69.2,"h":71.02,"l":68.64,"c":70.35,"v":601500},{"d":"2010-08-19","o":69.97,"h":70.26,"l":68.29,"c":68.57,"v":477400},{"d":"2010-08-20","o":68.12,"h":68.41,"l":66.68,"c":67.86,"v":397600},{"d":"2010-08-23","o":68.33,"h":68.84,"l":67.69,"c":67.75,"v":326300},{"d":"2010-08-24","o":66.67,"h":68.36,"l":66.62,"c":67.87,"v":494300},{"d":"2010-08-25","o":67.34,"h":69.5,"l":67.34,"c":69.26,"v":411400},{"d":"2010-08-26","o":69.74,"h":69.91,"l":68.64,"c":68.96,"v":347300},{"d":"2010-08-27","o":69.6,"h":70.41,"l":67.88,"c":70.05,"v":535800},{"d":"2010-08-30","o":69.64,"h":71.35,"l":69.47,"c":69.56,"v":525300},{"d":"2010-08-31","o":69.23,"h":70.07,"l":68.72,"c":69.37,"v":737600},{"d":"2010-09-01","o":70.71,"h":70.93,"l":69.29,"c":69.81,"v":1069600},{"d":"2010-09-02","o":70.22,"h":71.11,"l":69.51,"c":70.7,"v":587500},{"d":"2010-09-03","o":71.78,"h":72.19,"l":70.97,"c":71.86,"v":430600},{"d":"2010-09-07","o":71.44,"h":71.81,"l":70.87,"c":70.9,"v":403200},{"d":"2010-09-08","o":71.15,"h":71.95,"l":70.99,"c":71.27,"v":234600},{"d":"2010-09-09","o":72.14,"h":72.38,"l":69.87,"c":70.31,"v":277800},{"d":"2010-09-10","o":70.35,"h":70.81,"l":70.02,"c":70.35,"v":397000},{"d":"2010-09-13","o":71.11,"h":71.9,"l":70.55,"c":71.75,"v":440200},{"d":"2010-09-14","o":71.57,"h":72.4,"l":71.34,"c":71.9,"v":326900},{"d":"2010-09-15","o":71.58,"h":72.57,"l":71.32,"c":72.06,"v":477600},{"d":"2010-09-16","o":71.81,"h":72.4,"l":71.58,"c":71.73,"v":158400},{"d":"2010-09-17","o":72.21,"h":72.21,"l":71.5,"c":72.17,"v":396900},{"d":"2010-09-20","o":72.68,"h":73.64,"l":72.24,"c":73.36,"v":544700},{"d":"2010-09-21","o":73.34,"h":73.89,"l":72.6,"c":72.91,"v":246800},{"d":"2010-09-22","o":70.1,"h":70.53,"l":69.69,"c":70.5,"v":4548300},{"d":"2010-09-23","o":69.6,"h":70.26,"l":68.19,"c":68.55,"v":764200},{"d":"2010-09-24","o":69.51,"h":70.15,"l":69.22,"c":70.01,"v":645400},{"d":"2010-09-27","o":69.96,"h":70.25,"l":68.9,"c":69.69,"v":446300},{"d":"2010-09-28","o":69.7,"h":70.25,"l":68.71,"c":70.16,"v":458300},{"d":"2010-09-29","o":69.71,"h":69.8,"l":69.05,"c":69.62,"v":528700},{"d":"2010-09-30","o":69.95,"h":71,"l":69.26,"c":70,"v":968400},{"d":"2010-10-01","o":70.69,"h":71.07,"l":69.63,"c":71.05,"v":506800},{"d":"2010-10-04","o":70.95,"h":71.49,"l":70.26,"c":71.44,"v":628600},{"d":"2010-10-05","o":71.96,"h":72.44,"l":70.7,"c":72.35,"v":1050200},{"d":"2010-10-06","o":72.35,"h":72.49,"l":70.82,"c":71.19,"v":301400},{"d":"2010-10-07","o":71.62,"h":71.93,"l":70.02,"c":70.59,"v":562400},{"d":"2010-10-08","o":70.76,"h":71.21,"l":70.44,"c":71.1,"v":252900},{"d":"2010-10-11","o":71.1,"h":71.8,"l":70.86,"c":71.58,"v":285200},{"d":"2010-10-12","o":71.48,"h":71.53,"l":70.65,"c":71.29,"v":399200},{"d":"2010-10-13","o":71.75,"h":73.33,"l":71.31,"c":72.68,"v":425200},{"d":"2010-10-14","o":72.52,"h":73.52,"l":72.32,"c":73.43,"v":486800},{"d":"2010-10-15","o":74,"h":74.2,"l":72.92,"c":73.26,"v":247400},{"d":"2010-10-18","o":73.31,"h":75.16,"l":73.31,"c":75.07,"v":695200},{"d":"2010-10-19","o":74.33,"h":75.3,"l":73.44,"c":73.73,"v":491300},{"d":"2010-10-20","o":74.1,"h":75.16,"l":74.01,"c":74.71,"v":491800},{"d":"2010-10-21","o":75.04,"h":75.7,"l":73.65,"c":74.73,"v":338600},{"d":"2010-10-22","o":74.99,"h":75.31,"l":74.46,"c":74.94,"v":172800},{"d":"2010-10-25","o":75.46,"h":75.69,"l":74.54,"c":74.77,"v":238900},{"d":"2010-10-26","o":74.34,"h":74.54,"l":73.62,"c":73.9,"v":307500},{"d":"2010-10-27","o":73.5,"h":74.52,"l":73.24,"c":74.06,"v":604400},{"d":"2010-10-28","o":74.46,"h":74.82,"l":72.83,"c":73.43,"v":163900},{"d":"2010-10-29","o":73.29,"h":74.1,"l":73.2,"c":73.48,"v":264600},{"d":"2010-11-01","o":73.83,"h":74.52,"l":72.99,"c":73.54,"v":284000},{"d":"2010-11-02","o":74.23,"h":75.35,"l":73.88,"c":74.8,"v":471600},{"d":"2010-11-03","o":74.67,"h":74.8,"l":73.35,"c":74.08,"v":453500},{"d":"2010-11-04","o":74.93,"h":75.25,"l":73.01,"c":74.06,"v":821000},{"d":"2010-11-05","o":74.06,"h":75.26,"l":73.56,"c":74.07,"v":453400},{"d":"2010-11-08","o":73.7,"h":74.6,"l":73.6,"c":74.21,"v":545300},{"d":"2010-11-09","o":75.07,"h":76.19,"l":71.14,"c":71.56,"v":626400},{"d":"2010-11-10","o":71.69,"h":72.57,"l":71.69,"c":72.42,"v":446200},{"d":"2010-11-11","o":71.88,"h":72.8,"l":71.77,"c":72.06,"v":360600},{"d":"2010-11-12","o":71.65,"h":72.36,"l":70.85,"c":71.1,"v":454300},{"d":"2010-11-15","o":71.34,"h":71.68,"l":69.63,"c":69.76,"v":440500},{"d":"2010-11-16","o":69.41,"h":69.5,"l":67.49,"c":67.83,"v":716400},{"d":"2010-11-17","o":68.03,"h":69.05,"l":67.75,"c":68.42,"v":368800},{"d":"2010-11-18","o":69.32,"h":69.5,"l":67.76,"c":67.95,"v":351400},{"d":"2010-11-19","o":67.99,"h":68.37,"l":67.18,"c":67.63,"v":359400},{"d":"2010-11-22","o":67.37,"h":67.67,"l":66.68,"c":67.19,"v":500800},{"d":"2010-11-23","o":66.64,"h":66.95,"l":65.6,"c":66.11,"v":616800},{"d":"2010-11-24","o":66.69,"h":68.17,"l":66.69,"c":68.01,"v":344800},{"d":"2010-11-26","o":67.52,"h":67.95,"l":67.24,"c":67.47,"v":131800},{"d":"2010-11-29","o":67.13,"h":67.91,"l":66.66,"c":67.7,"v":374800},{"d":"2010-11-30","o":66.95,"h":67.71,"l":66.65,"c":66.75,"v":1291100},{"d":"2010-12-01","o":67.62,"h":67.94,"l":66.82,"c":67.88,"v":605000},{"d":"2010-12-02","o":68.09,"h":68.8,"l":68.08,"c":68.77,"v":743900},{"d":"2010-12-03","o":68.38,"h":69.36,"l":67.9,"c":69.12,"v":383200},{"d":"2010-12-06","o":68.95,"h":69.56,"l":68.26,"c":69.31,"v":331700},{"d":"2010-12-07","o":70.03,"h":71.15,"l":69.9,"c":70.55,"v":734700},{"d":"2010-12-08","o":70.55,"h":71.18,"l":68.98,"c":69.46,"v":716000},{"d":"2010-12-09","o":69.76,"h":69.82,"l":68.36,"c":68.52,"v":390300},{"d":"2010-12-10","o":68.66,"h":69.49,"l":68.15,"c":69,"v":625300},{"d":"2010-12-13","o":69.3,"h":69.77,"l":68.68,"c":69.37,"v":263700},{"d":"2010-12-14","o":69.38,"h":70.6,"l":68.97,"c":69.43,"v":534500},{"d":"2010-12-15","o":69.57,"h":70.43,"l":69.17,"c":69.18,"v":539300},{"d":"2010-12-16","o":69.4,"h":70.1,"l":68.74,"c":69.48,"v":362800},{"d":"2010-12-17","o":69.63,"h":69.67,"l":68.68,"c":69.42,"v":915600},{"d":"2010-12-20","o":69.64,"h":70.55,"l":69.54,"c":70.41,"v":250500},{"d":"2010-12-21","o":70.62,"h":70.81,"l":70,"c":70.69,"v":318400},{"d":"2010-12-22","o":71,"h":72.18,"l":70.69,"c":71.97,"v":484100},{"d":"2010-12-23","o":71.89,"h":72.48,"l":71.86,"c":71.92,"v":211300},{"d":"2010-12-27","o":71.77,"h":72.94,"l":71.61,"c":72.91,"v":212500},{"d":"2010-12-28","o":72.99,"h":73.82,"l":72.51,"c":73.46,"v":358800},{"d":"2010-12-29","o":73.04,"h":73.33,"l":72.31,"c":72.96,"v":292300},{"d":"2010-12-30","o":72.81,"h":73.54,"l":72.55,"c":73.24,"v":151400},{"d":"2010-12-31","o":73.2,"h":73.83,"l":73.04,"c":73.26,"v":220100},{"d":"2011-01-03","o":73.8,"h":74.84,"l":73.66,"c":74.51,"v":521200},{"d":"2011-01-04","o":74.59,"h":75.33,"l":73.24,"c":73.33,"v":504000},{"d":"2011-01-05","o":73.12,"h":74.16,"l":73.05,"c":73.89,"v":430000},{"d":"2011-01-06","o":73.99,"h":74.12,"l":72.99,"c":73.07,"v":379500},{"d":"2011-01-07","o":73.08,"h":75.57,"l":73.08,"c":75.51,"v":884600},{"d":"2011-01-10","o":75.26,"h":75.59,"l":74.78,"c":75.31,"v":443700},{"d":"2011-01-11","o":75.7,"h":75.7,"l":74.54,"c":74.82,"v":384000},{"d":"2011-01-12","o":75.44,"h":75.68,"l":75,"c":75.61,"v":349300},{"d":"2011-01-13","o":75.57,"h":75.57,"l":74.61,"c":74.87,"v":357500},{"d":"2011-01-14","o":74.81,"h":75.26,"l":74.36,"c":75.22,"v":335400},{"d":"2011-01-18","o":75.24,"h":77.11,"l":74.89,"c":77.11,"v":485800},{"d":"2011-01-19","o":76.8,"h":76.92,"l":75.38,"c":75.68,"v":390800},{"d":"2011-01-20","o":75.7,"h":76.25,"l":74.97,"c":75.35,"v":346300},{"d":"2011-01-21","o":75.57,"h":75.75,"l":74.91,"c":75.25,"v":272600},{"d":"2011-01-24","o":75.22,"h":76.79,"l":75.22,"c":76.23,"v":259800},{"d":"2011-01-25","o":75.81,"h":77.85,"l":75.81,"c":77.85,"v":397100},{"d":"2011-01-26","o":78.1,"h":78.1,"l":77.06,"c":77.36,"v":324000},{"d":"2011-01-27","o":77.69,"h":78.01,"l":77.1,"c":77.9,"v":454900},{"d":"2011-01-28","o":78.06,"h":78.08,"l":76.35,"c":76.55,"v":244100},{"d":"2011-01-31","o":76.75,"h":77.82,"l":76.71,"c":77.04,"v":462000},{"d":"2011-02-01","o":77.53,"h":78.01,"l":76.93,"c":77.6,"v":421400},{"d":"2011-02-02","o":77.51,"h":77.85,"l":76.65,"c":76.98,"v":339500},{"d":"2011-02-03","o":76.76,"h":77.23,"l":75.51,"c":76.92,"v":379900},{"d":"2011-02-04","o":76.61,"h":76.61,"l":75.27,"c":75.65,"v":383600},{"d":"2011-02-07","o":76.02,"h":77.81,"l":76.02,"c":77.68,"v":272000},{"d":"2011-02-08","o":77.53,"h":78.57,"l":77.38,"c":77.76,"v":260100},{"d":"2011-02-09","o":77.57,"h":77.99,"l":77.35,"c":77.69,"v":322500},{"d":"2011-02-10","o":77.47,"h":78.53,"l":77.4,"c":78.47,"v":250800},{"d":"2011-02-11","o":78.33,"h":78.98,"l":77.99,"c":78.98,"v":319400},{"d":"2011-02-14","o":79.01,"h":79.28,"l":78.65,"c":79.12,"v":311400},{"d":"2011-02-15","o":78.76,"h":79.6,"l":78.53,"c":78.92,"v":219200},{"d":"2011-02-16","o":79.32,"h":80.45,"l":78.99,"c":79.81,"v":368900},{"d":"2011-02-17","o":79.69,"h":80,"l":79.53,"c":79.84,"v":397000},{"d":"2011-02-18","o":80.12,"h":80.12,"l":79.52,"c":79.74,"v":404500},{"d":"2011-02-22","o":79.13,"h":79.91,"l":78.9,"c":79.16,"v":555400},{"d":"2011-02-23","o":79.08,"h":79.29,"l":77.38,"c":78.07,"v":306000},{"d":"2011-02-24","o":78.05,"h":78.05,"l":76.29,"c":76.84,"v":328500},{"d":"2011-02-25","o":77.27,"h":78.36,"l":77.08,"c":78.33,"v":292800},{"d":"2011-02-28","o":78.69,"h":80.72,"l":78.28,"c":80.2,"v":457300},{"d":"2011-03-01","o":80.13,"h":80.18,"l":77.63,"c":77.71,"v":375100},{"d":"2011-03-02","o":77.69,"h":78,"l":76.42,"c":76.63,"v":388400},{"d":"2011-03-03","o":77.18,"h":77.64,"l":76.85,"c":77.64,"v":253400},{"d":"2011-03-04","o":77.66,"h":77.99,"l":76.29,"c":76.95,"v":273900},{"d":"2011-03-07","o":77.24,"h":77.43,"l":76.37,"c":76.84,"v":198600},{"d":"2011-03-08","o":76.92,"h":78.18,"l":76.82,"c":77.91,"v":220900},{"d":"2011-03-09","o":77.75,"h":77.99,"l":76.83,"c":77.48,"v":154400},{"d":"2011-03-10","o":76.81,"h":77.05,"l":75.88,"c":76.66,"v":245000},{"d":"2011-03-11","o":76.05,"h":77.36,"l":76.04,"c":77.19,"v":221600},{"d":"2011-03-14","o":76.7,"h":76.9,"l":75.87,"c":76.36,"v":183400},{"d":"2011-03-15","o":75,"h":77.68,"l":74.36,"c":76.73,"v":359600},{"d":"2011-03-16","o":76.74,"h":76.82,"l":74.9,"c":75.36,"v":340000},{"d":"2011-03-17","o":76.44,"h":76.47,"l":74.45,"c":75.06,"v":285500},{"d":"2011-03-18","o":75.67,"h":75.92,"l":75.09,"c":75.22,"v":501700},{"d":"2011-03-21","o":76.09,"h":76.97,"l":76.03,"c":76.78,"v":186200},{"d":"2011-03-22","o":76.7,"h":76.93,"l":75.22,"c":75.61,"v":217600},{"d":"2011-03-23","o":75.46,"h":75.78,"l":74.31,"c":75.06,"v":328200},{"d":"2011-03-24","o":75.37,"h":76.09,"l":74.6,"c":75.69,"v":231100},{"d":"2011-03-25","o":75.85,"h":76.69,"l":75.49,"c":76.52,"v":161800},{"d":"2011-03-28","o":76.61,"h":76.92,"l":75.18,"c":75.92,"v":374000},{"d":"2011-03-29","o":75.56,"h":76.56,"l":75.1,"c":76.42,"v":210100},{"d":"2011-03-30","o":76.52,"h":77.34,"l":76.3,"c":77.27,"v":231500},{"d":"2011-03-31","o":77.04,"h":78.15,"l":77.04,"c":77.97,"v":402100},{"d":"2011-04-01","o":78.45,"h":78.93,"l":78.23,"c":78.43,"v":438100},{"d":"2011-04-04","o":78.6,"h":79,"l":78.42,"c":78.6,"v":359100},{"d":"2011-04-05","o":78.4,"h":78.93,"l":78.4,"c":78.48,"v":195100},{"d":"2011-04-06","o":78.72,"h":78.72,"l":78.15,"c":78.49,"v":231500},{"d":"2011-04-07","o":78.35,"h":78.58,"l":76.53,"c":76.55,"v":259400},{"d":"2011-04-08","o":76.9,"h":77.06,"l":75.56,"c":75.8,"v":201900},{"d":"2011-04-11","o":76.01,"h":76.71,"l":75.44,"c":75.89,"v":224400},{"d":"2011-04-12","o":75.57,"h":76.43,"l":75.41,"c":76.16,"v":205700},{"d":"2011-04-13","o":76.48,"h":76.57,"l":75.91,"c":75.98,"v":205400},{"d":"2011-04-14","o":75.55,"h":77.58,"l":75.55,"c":77.41,"v":269200},{"d":"2011-04-15","o":77.56,"h":78.24,"l":77.5,"c":77.79,"v":479100},{"d":"2011-04-18","o":76.8,"h":76.99,"l":75.63,"c":76.39,"v":361900},{"d":"2011-04-19","o":76.57,"h":76.99,"l":76.31,"c":76.81,"v":465500},{"d":"2011-04-20","o":77.75,"h":78.02,"l":76.94,"c":77.75,"v":241200},{"d":"2011-04-21","o":77.8,"h":78.25,"l":77.48,"c":78.14,"v":211600},{"d":"2011-04-25","o":78.07,"h":78.65,"l":77.88,"c":78.43,"v":205700},{"d":"2011-04-26","o":78.74,"h":79.83,"l":78.28,"c":79.71,"v":212000},{"d":"2011-04-27","o":79.89,"h":80.63,"l":79.53,"c":80.63,"v":198100},{"d":"2011-04-28","o":80.5,"h":81.91,"l":80.5,"c":81.45,"v":233200},{"d":"2011-04-29","o":81.33,"h":82.48,"l":80.68,"c":82.15,"v":296000},{"d":"2011-05-02","o":82.53,"h":83.08,"l":81.04,"c":81.75,"v":277000},{"d":"2011-05-03","o":81.47,"h":82.82,"l":80.68,"c":81.52,"v":343600},{"d":"2011-05-04","o":81.68,"h":81.83,"l":80.02,"c":80.16,"v":277000},{"d":"2011-05-05","o":79.51,"h":79.51,"l":77.67,"c":78.71,"v":567600},{"d":"2011-05-06","o":75.98,"h":76.2,"l":75.09,"c":75.78,"v":4510000},{"d":"2011-05-09","o":75.86,"h":78.14,"l":75.75,"c":77.64,"v":970300},{"d":"2011-05-10","o":77.7,"h":79.34,"l":77.48,"c":79.13,"v":591200},{"d":"2011-05-11","o":78.84,"h":79.04,"l":77.47,"c":78.01,"v":462700},{"d":"2011-05-12","o":77.79,"h":78.27,"l":76.97,"c":78.03,"v":324000},{"d":"2011-05-13","o":78.09,"h":78.41,"l":77.1,"c":78.08,"v":795800},{"d":"2011-05-16","o":77.92,"h":78.92,"l":77.38,"c":78.32,"v":388500},{"d":"2011-05-17","o":78.12,"h":78.53,"l":77.55,"c":78.53,"v":553700},{"d":"2011-05-18","o":78.64,"h":79.7,"l":77.89,"c":79.58,"v":321500},{"d":"2011-05-19","o":79.86,"h":80.32,"l":79.23,"c":79.82,"v":424100},{"d":"2011-05-20","o":79.56,"h":79.92,"l":78.61,"c":78.73,"v":322100},{"d":"2011-05-23","o":77.7,"h":78.38,"l":77.31,"c":77.58,"v":539400},{"d":"2011-05-24","o":77.73,"h":78.23,"l":77.17,"c":78.01,"v":635200},{"d":"2011-05-25","o":77.95,"h":79.47,"l":77.3,"c":79.09,"v":358700},{"d":"2011-05-26","o":78.82,"h":80.86,"l":78.82,"c":80.39,"v":353500},{"d":"2011-05-27","o":80.64,"h":81.43,"l":80.41,"c":81.29,"v":364000},{"d":"2011-05-31","o":81.96,"h":82.73,"l":81.47,"c":82.54,"v":831200},{"d":"2011-06-01","o":82.22,"h":82.65,"l":79.6,"c":79.83,"v":534800},{"d":"2011-06-02","o":80.01,"h":80.58,"l":78.75,"c":79.17,"v":386700},{"d":"2011-06-03","o":78.33,"h":79.96,"l":78.12,"c":79.04,"v":251400},{"d":"2011-06-06","o":79.1,"h":79.46,"l":77.46,"c":77.54,"v":290600},{"d":"2011-06-07","o":77.82,"h":79.27,"l":77.43,"c":78.67,"v":259100},{"d":"2011-06-08","o":78.36,"h":79.41,"l":78.19,"c":78.23,"v":179100},{"d":"2011-06-09","o":78.58,"h":78.58,"l":77.32,"c":77.55,"v":324500},{"d":"2011-06-10","o":77.22,"h":77.24,"l":75.35,"c":75.84,"v":396500},{"d":"2011-06-13","o":75.93,"h":77.87,"l":75.92,"c":77.2,"v":414300},{"d":"2011-06-14","o":76.98,"h":78.09,"l":76.98,"c":77.64,"v":282500},{"d":"2011-06-15","o":76.94,"h":77.55,"l":75.56,"c":76.15,"v":260700},{"d":"2011-06-16","o":76.1,"h":77.1,"l":75.61,"c":76.52,"v":297600},{"d":"2011-06-17","o":77.46,"h":77.66,"l":76.63,"c":77.36,"v":412300},{"d":"2011-06-20","o":77.11,"h":78.32,"l":77.01,"c":78.18,"v":178800},{"d":"2011-06-21","o":79.08,"h":79.76,"l":78.58,"c":79.34,"v":372500},{"d":"2011-06-22","o":79.12,"h":80.38,"l":78.73,"c":79.53,"v":295700},{"d":"2011-06-23","o":78.33,"h":78.38,"l":76.58,"c":76.96,"v":470900},{"d":"2011-06-24","o":77.09,"h":77.39,"l":76.19,"c":76.71,"v":355900},{"d":"2011-06-27","o":76.8,"h":77.41,"l":76.57,"c":76.71,"v":440600},{"d":"2011-06-28","o":76.74,"h":77.05,"l":75.94,"c":76.75,"v":372400},{"d":"2011-06-29","o":77.15,"h":77.74,"l":76.71,"c":77.3,"v":466600},{"d":"2011-06-30","o":77.5,"h":78.25,"l":77.34,"c":77.42,"v":400300},{"d":"2011-07-01","o":77.62,"h":79.31,"l":77.38,"c":79.01,"v":349800},{"d":"2011-07-05","o":78.97,"h":80.5,"l":78.53,"c":80.46,"v":410700},{"d":"2011-07-06","o":80.28,"h":81.56,"l":80.09,"c":81.02,"v":453500},{"d":"2011-07-07","o":81.85,"h":82.32,"l":81.2,"c":81.98,"v":304700},{"d":"2011-07-08","o":80.95,"h":81.8,"l":80.68,"c":81.71,"v":198000},{"d":"2011-07-11","o":80.78,"h":81.18,"l":80.17,"c":80.47,"v":214300},{"d":"2011-07-12","o":80.1,"h":82.52,"l":80.1,"c":81.74,"v":582400},{"d":"2011-07-13","o":81.86,"h":82.07,"l":80.41,"c":80.43,"v":330300},{"d":"2011-07-14","o":80.76,"h":81.18,"l":79.55,"c":80.02,"v":441700},{"d":"2011-07-15","o":80.26,"h":81.59,"l":79.82,"c":81.58,"v":260400},{"d":"2011-07-18","o":81.19,"h":81.35,"l":80.11,"c":81.1,"v":344000},{"d":"2011-07-19","o":81.72,"h":82.83,"l":81.69,"c":82.83,"v":284400},{"d":"2011-07-20","o":82.87,"h":84.29,"l":82.48,"c":83.8,"v":386700},{"d":"2011-07-21","o":84.11,"h":85.14,"l":84.02,"c":84.5,"v":474100},{"d":"2011-07-22","o":84.55,"h":85.33,"l":84.01,"c":84.93,"v":332400},{"d":"2011-07-25","o":83.93,"h":84.76,"l":83.7,"c":84.17,"v":407200},{"d":"2011-07-26","o":84.38,"h":84.53,"l":83.67,"c":84.1,"v":155800},{"d":"2011-07-27","o":83.7,"h":83.7,"l":81.96,"c":82.13,"v":461700},{"d":"2011-07-28","o":81.93,"h":82.48,"l":79.89,"c":82.05,"v":636800},{"d":"2011-07-29","o":80.81,"h":82.15,"l":80.27,"c":82,"v":461400},{"d":"2011-08-01","o":82.57,"h":83.09,"l":80.74,"c":81.4,"v":639800},{"d":"2011-08-02","o":80.85,"h":81.42,"l":77.56,"c":77.62,"v":474000},{"d":"2011-08-03","o":77.81,"h":77.81,"l":74.57,"c":76.57,"v":502200},{"d":"2011-08-04","o":75.14,"h":75.79,"l":72.52,"c":72.6,"v":874400},{"d":"2011-08-05","o":73.44,"h":73.56,"l":69,"c":70.43,"v":677600},{"d":"2011-08-08","o":67.11,"h":68.67,"l":62.61,"c":62.63,"v":867000},{"d":"2011-08-09","o":63.26,"h":69.17,"l":62.57,"c":69.01,"v":1035900},{"d":"2011-08-10","o":67.56,"h":70.21,"l":66.65,"c":67.08,"v":1305500},{"d":"2011-08-11","o":67.57,"h":70.27,"l":67.06,"c":69.16,"v":1194600},{"d":"2011-08-12","o":69.77,"h":70.5,"l":68.69,"c":69.23,"v":833700},{"d":"2011-08-15","o":70.01,"h":72.5,"l":69.95,"c":72.21,"v":626200},{"d":"2011-08-16","o":71.32,"h":72.63,"l":70.89,"c":72.25,"v":809300},{"d":"2011-08-17","o":72.58,"h":73.42,"l":71.53,"c":72.16,"v":480500},{"d":"2011-08-18","o":69.72,"h":70.67,"l":67.4,"c":68.15,"v":1008800},{"d":"2011-08-19","o":66.85,"h":68.46,"l":66.09,"c":66.2,"v":714200},{"d":"2011-08-22","o":67.88,"h":67.9,"l":65.88,"c":66.95,"v":701400},{"d":"2011-08-23","o":67.2,"h":68.19,"l":66.37,"c":68.15,"v":670800},{"d":"2011-08-24","o":68.04,"h":69.33,"l":67.23,"c":69.3,"v":372700},{"d":"2011-08-25","o":69.98,"h":70.27,"l":67.32,"c":67.97,"v":358200},{"d":"2011-08-26","o":67.47,"h":69.3,"l":66.03,"c":68.99,"v":211700},{"d":"2011-08-29","o":69.89,"h":72.11,"l":69.55,"c":72.02,"v":355200},{"d":"2011-08-30","o":71.25,"h":72.58,"l":70.52,"c":71.98,"v":226500},{"d":"2011-08-31","o":72.43,"h":73.35,"l":71.69,"c":72.81,"v":554500},{"d":"2011-09-01","o":72.78,"h":72.8,"l":71.03,"c":71.34,"v":364700},{"d":"2011-09-02","o":69.79,"h":71.16,"l":69.06,"c":69.11,"v":291200},{"d":"2011-09-06","o":67.24,"h":69.82,"l":67.05,"c":69.25,"v":250700},{"d":"2011-09-07","o":70.65,"h":72.71,"l":69.42,"c":72.63,"v":258700},{"d":"2011-09-08","o":72.17,"h":73.11,"l":71.51,"c":71.85,"v":277200},{"d":"2011-09-09","o":71.7,"h":72.06,"l":68.62,"c":68.87,"v":719300},{"d":"2011-09-12","o":68.08,"h":68.66,"l":66.68,"c":67.89,"v":594300},{"d":"2011-09-13","o":68.13,"h":68.44,"l":66.88,"c":67.83,"v":627400},{"d":"2011-09-14","o":68.37,"h":68.6,"l":66.89,"c":68.14,"v":622700},{"d":"2011-09-15","o":68.99,"h":69.2,"l":68.19,"c":68.8,"v":503000},{"d":"2011-09-16","o":68.89,"h":69,"l":67.62,"c":68.56,"v":1091400},{"d":"2011-09-19","o":67.27,"h":67.69,"l":65.92,"c":66.16,"v":764000},{"d":"2011-09-20","o":66.64,"h":67.01,"l":65.93,"c":66.09,"v":719500},{"d":"2011-09-21","o":66.03,"h":66.29,"l":62.42,"c":62.48,"v":872400},{"d":"2011-09-22","o":60.59,"h":61.6,"l":59.33,"c":60.09,"v":696500},{"d":"2011-09-23","o":59.75,"h":60.45,"l":59.46,"c":60.3,"v":592300},{"d":"2011-09-26","o":60.66,"h":61.02,"l":59.8,"c":60.88,"v":573500},{"d":"2011-09-27","o":61.6,"h":63.08,"l":61.46,"c":61.91,"v":516800},{"d":"2011-09-28","o":61.69,"h":62.5,"l":60.34,"c":60.47,"v":669000},{"d":"2011-09-29","o":61.89,"h":62.77,"l":61.33,"c":62.77,"v":576300},{"d":"2011-09-30","o":61.99,"h":63.13,"l":61.32,"c":61.39,"v":632800},{"d":"2011-10-03","o":60.96,"h":61.3,"l":57.09,"c":57.19,"v":649400},{"d":"2011-10-04","o":57.1,"h":60.55,"l":56.1,"c":60.42,"v":843600},{"d":"2011-10-05","o":60.4,"h":60.88,"l":57.01,"c":59.46,"v":716300},{"d":"2011-10-06","o":59.46,"h":62.15,"l":59.02,"c":62.06,"v":473500},{"d":"2011-10-07","o":62.44,"h":62.78,"l":59.23,"c":59.67,"v":535000},{"d":"2011-10-10","o":60.96,"h":61.91,"l":60.59,"c":61.72,"v":564600},{"d":"2011-10-11","o":60.86,"h":61.54,"l":59.2,"c":60.12,"v":804100},{"d":"2011-10-12","o":60.84,"h":62.19,"l":60.19,"c":60.79,"v":515000},{"d":"2011-10-13","o":60.38,"h":62.26,"l":59.52,"c":61.71,"v":783000},{"d":"2011-10-14","o":62.51,"h":64.58,"l":62.19,"c":64.37,"v":470900},{"d":"2011-10-17","o":63.92,"h":64.45,"l":63.2,"c":63.84,"v":826300},{"d":"2011-10-18","o":64.11,"h":66.44,"l":63.74,"c":66.23,"v":646000},{"d":"2011-10-19","o":66.02,"h":66.7,"l":64.96,"c":65.35,"v":631000},{"d":"2011-10-20","o":65.36,"h":66.13,"l":63.55,"c":66.13,"v":539300},{"d":"2011-10-21","o":66.93,"h":68.25,"l":66.48,"c":67.83,"v":486900},{"d":"2011-10-24","o":67.69,"h":71.07,"l":67.69,"c":70.62,"v":608100},{"d":"2011-10-25","o":69.88,"h":70,"l":68.38,"c":68.81,"v":498900},{"d":"2011-10-26","o":67.09,"h":68.71,"l":65.04,"c":66.18,"v":1683300},{"d":"2011-10-27","o":68.29,"h":68.83,"l":66.56,"c":67.77,"v":1056300},{"d":"2011-10-28","o":67.51,"h":68.21,"l":67.01,"c":67.95,"v":484100},{"d":"2011-10-31","o":66.87,"h":67.44,"l":66.05,"c":66.09,"v":451400},{"d":"2011-11-01","o":64.16,"h":65.31,"l":63.19,"c":63.44,"v":604100},{"d":"2011-11-02","o":64.68,"h":66.77,"l":64.17,"c":66.45,"v":593500},{"d":"2011-11-03","o":67.28,"h":68.65,"l":65.81,"c":68.61,"v":674300},{"d":"2011-11-04","o":67.82,"h":68.94,"l":67.32,"c":68.91,"v":437400},{"d":"2011-11-07","o":68.69,"h":69.8,"l":68.22,"c":69.04,"v":597600},{"d":"2011-11-08","o":69.21,"h":69.81,"l":67.65,"c":69.69,"v":425600},{"d":"2011-11-09","o":68.25,"h":68.44,"l":67.04,"c":67.22,"v":1006900},{"d":"2011-11-10","o":68.28,"h":68.28,"l":66.39,"c":66.79,"v":542200},{"d":"2011-11-11","o":67.39,"h":68.87,"l":67.03,"c":68.39,"v":774400},{"d":"2011-11-14","o":67.87,"h":67.87,"l":66.38,"c":66.78,"v":1012900},{"d":"2011-11-15","o":66.46,"h":68.52,"l":66.39,"c":68.03,"v":501400},{"d":"2011-11-16","o":67.53,"h":68.38,"l":67.08,"c":67.28,"v":460800},{"d":"2011-11-17","o":67.31,"h":67.52,"l":65.54,"c":66.04,"v":666700},{"d":"2011-11-18","o":66.5,"h":66.51,"l":65.23,"c":66.41,"v":426800},{"d":"2011-11-21","o":65.38,"h":65.54,"l":64.15,"c":64.25,"v":702400},{"d":"2011-11-22","o":64.06,"h":64.53,"l":63.5,"c":63.73,"v":348700},{"d":"2011-11-23","o":63.16,"h":63.21,"l":61.95,"c":62,"v":366000},{"d":"2011-11-25","o":61.77,"h":63.49,"l":61.65,"c":62.23,"v":101000},{"d":"2011-11-28","o":64.22,"h":64.27,"l":63.23,"c":63.79,"v":599500},{"d":"2011-11-29","o":63.87,"h":64.27,"l":63.07,"c":63.3,"v":536100},{"d":"2011-11-30","o":65.61,"h":65.69,"l":64.72,"c":65.56,"v":1007400},{"d":"2011-12-01","o":65.5,"h":66.39,"l":64.24,"c":66,"v":921900},{"d":"2011-12-02","o":66.32,"h":67.09,"l":65.87,"c":66.09,"v":754200},{"d":"2011-12-05","o":67.03,"h":68.7,"l":66.69,"c":68.14,"v":742600},{"d":"2011-12-06","o":67.9,"h":67.97,"l":66.91,"c":67.54,"v":447900},{"d":"2011-12-07","o":67.21,"h":68.52,"l":66.52,"c":68.35,"v":461600},{"d":"2011-12-08","o":67.9,"h":67.92,"l":66.48,"c":66.61,"v":487600},{"d":"2011-12-09","o":66.82,"h":68.11,"l":66.68,"c":67.76,"v":338900},{"d":"2011-12-12","o":66.92,"h":66.92,"l":65.29,"c":65.68,"v":399600},{"d":"2011-12-13","o":66.1,"h":66.86,"l":64.43,"c":64.95,"v":329500},{"d":"2011-12-14","o":64.51,"h":65.11,"l":63.81,"c":64.4,"v":523800},{"d":"2011-12-15","o":65.23,"h":65.63,"l":64.61,"c":65.37,"v":464000},{"d":"2011-12-16","o":66.08,"h":67.01,"l":65.74,"c":66.26,"v":846900},{"d":"2011-12-19","o":66.33,"h":66.92,"l":65.8,"c":66,"v":409000},{"d":"2011-12-20","o":67.07,"h":68.44,"l":67,"c":68.05,"v":315800},{"d":"2011-12-21","o":67.98,"h":68.52,"l":67.47,"c":68.52,"v":400100},{"d":"2011-12-22","o":68.55,"h":70.06,"l":68.39,"c":69.43,"v":430700},{"d":"2011-12-23","o":69.52,"h":69.87,"l":69.31,"c":69.4,"v":541800},{"d":"2011-12-27","o":69.17,"h":70.26,"l":68.65,"c":69.87,"v":189100},{"d":"2011-12-28","o":69.63,"h":69.63,"l":68.26,"c":68.33,"v":292500},{"d":"2011-12-29","o":68.73,"h":69.31,"l":68.54,"c":69.27,"v":204600},{"d":"2011-12-30","o":69.32,"h":69.86,"l":68.76,"c":68.97,"v":335600},{"d":"2012-01-03","o":70.27,"h":70.86,"l":68.3,"c":68.82,"v":486700},{"d":"2012-01-04","o":68.44,"h":68.59,"l":67.42,"c":67.49,"v":486600},{"d":"2012-01-05","o":67.32,"h":68.8,"l":66.9,"c":68.62,"v":515100},{"d":"2012-01-06","o":68.68,"h":69.2,"l":68.04,"c":68.2,"v":306700},{"d":"2012-01-09","o":68.22,"h":68.8,"l":67.85,"c":68.45,"v":198500},{"d":"2012-01-10","o":69.12,"h":70.16,"l":68.76,"c":69.66,"v":551700},{"d":"2012-01-11","o":69.32,"h":70.65,"l":69.14,"c":70.37,"v":257500},{"d":"2012-01-12","o":70.03,"h":70.08,"l":68.98,"c":69.63,"v":321500},{"d":"2012-01-13","o":69.16,"h":69.73,"l":68.89,"c":69.68,"v":497300},{"d":"2012-01-17","o":70.29,"h":70.88,"l":70,"c":70.34,"v":421200},{"d":"2012-01-18","o":70.32,"h":71.61,"l":70.16,"c":71.21,"v":272100},{"d":"2012-01-19","o":71.4,"h":71.55,"l":70.58,"c":70.78,"v":442500},{"d":"2012-01-20","o":70.59,"h":71.62,"l":70.36,"c":71.49,"v":434200},{"d":"2012-01-23","o":71.48,"h":72.15,"l":71.08,"c":71.74,"v":276000},{"d":"2012-01-24","o":71.26,"h":71.84,"l":71.13,"c":71.3,"v":354500},{"d":"2012-01-25","o":71.34,"h":71.88,"l":71.04,"c":71.58,"v":555400},{"d":"2012-01-26","o":72.24,"h":72.67,"l":71.71,"c":72.05,"v":385500},{"d":"2012-01-27","o":71.85,"h":73,"l":71.77,"c":72.59,"v":275400},{"d":"2012-01-30","o":71.91,"h":72.15,"l":71.52,"c":72.06,"v":282300},{"d":"2012-01-31","o":72.47,"h":72.63,"l":71.86,"c":72.41,"v":521100},{"d":"2012-02-01","o":72.86,"h":73.47,"l":72.68,"c":73.47,"v":513100},{"d":"2012-02-02","o":73.66,"h":73.91,"l":72.94,"c":73.31,"v":311400},{"d":"2012-02-03","o":74.08,"h":74.35,"l":73.83,"c":74.26,"v":349500},{"d":"2012-02-06","o":73.96,"h":74.43,"l":73.61,"c":74.32,"v":319500},{"d":"2012-02-07","o":74.26,"h":74.45,"l":73.18,"c":73.67,"v":339900},{"d":"2012-02-08","o":72.5,"h":73.75,"l":72.05,"c":72.75,"v":441100},{"d":"2012-02-09","o":72.97,"h":73.26,"l":71.75,"c":72.5,"v":305400},{"d":"2012-02-10","o":71.54,"h":72.29,"l":71.37,"c":71.77,"v":317700},{"d":"2012-02-13","o":73.64,"h":73.64,"l":71.71,"c":72.62,"v":304000},{"d":"2012-02-14","o":72.47,"h":72.54,"l":71.43,"c":71.77,"v":369800},{"d":"2012-02-15","o":72.05,"h":72.44,"l":71.42,"c":71.7,"v":271700},{"d":"2012-02-16","o":71.77,"h":73.22,"l":71.72,"c":72.98,"v":547600},{"d":"2012-02-17","o":73.31,"h":73.39,"l":72.41,"c":72.82,"v":286600},{"d":"2012-02-21","o":72.74,"h":73.03,"l":71.18,"c":71.34,"v":496500},{"d":"2012-02-22","o":71.23,"h":71.95,"l":70.21,"c":70.31,"v":351400},{"d":"2012-02-23","o":70.42,"h":71.42,"l":70.42,"c":71.04,"v":545300},{"d":"2012-02-24","o":71.19,"h":71.61,"l":70.6,"c":70.75,"v":614300},{"d":"2012-02-27","o":70.4,"h":70.86,"l":69.82,"c":70.68,"v":792600},{"d":"2012-02-28","o":70.88,"h":71.72,"l":70.58,"c":71.6,"v":643400},{"d":"2012-02-29","o":71.65,"h":72.32,"l":71.37,"c":71.69,"v":530600},{"d":"2012-03-01","o":71.75,"h":72.55,"l":71.69,"c":72.18,"v":389100},{"d":"2012-03-02","o":72.1,"h":72.77,"l":71.43,"c":71.57,"v":262400},{"d":"2012-03-05","o":71.28,"h":72.59,"l":71.24,"c":72.17,"v":299800},{"d":"2012-03-06","o":71.42,"h":72.04,"l":70.54,"c":70.66,"v":333400},{"d":"2012-03-07","o":70.91,"h":71.13,"l":70.24,"c":70.92,"v":247800},{"d":"2012-03-08","o":71.28,"h":71.49,"l":70.46,"c":70.61,"v":313000},{"d":"2012-03-09","o":70.77,"h":71.77,"l":70.59,"c":71.59,"v":320000},{"d":"2012-03-12","o":71.71,"h":72.15,"l":71.49,"c":71.59,"v":246100},{"d":"2012-03-13","o":71.99,"h":73.32,"l":71.99,"c":73.27,"v":500200},{"d":"2012-03-14","o":73.32,"h":73.63,"l":72.65,"c":72.81,"v":258200},{"d":"2012-03-15","o":72.91,"h":72.91,"l":72.19,"c":72.65,"v":358700},{"d":"2012-03-16","o":72.66,"h":73.11,"l":72.44,"c":72.71,"v":544700},{"d":"2012-03-19","o":72.72,"h":73.91,"l":72.31,"c":73.54,"v":268200},{"d":"2012-03-20","o":72.79,"h":73.73,"l":72.79,"c":73.58,"v":261200},{"d":"2012-03-21","o":73.65,"h":73.65,"l":73.04,"c":73.3,"v":347800},{"d":"2012-03-22","o":72.6,"h":72.75,"l":71.71,"c":72.35,"v":343200},{"d":"2012-03-23","o":72.22,"h":72.72,"l":71.54,"c":72.46,"v":284800},{"d":"2012-03-26","o":73.1,"h":73.25,"l":72.27,"c":72.66,"v":339500},{"d":"2012-03-27","o":72.74,"h":73.19,"l":72.42,"c":72.76,"v":261900},{"d":"2012-03-28","o":72.13,"h":72.66,"l":71.34,"c":72.44,"v":442800},{"d":"2012-03-29","o":71.55,"h":72.83,"l":71.55,"c":72.65,"v":413800},{"d":"2012-03-30","o":72.74,"h":73.28,"l":72.49,"c":73.13,"v":398900},{"d":"2012-04-02","o":73.05,"h":73.61,"l":72.86,"c":73.41,"v":470500},{"d":"2012-04-03","o":73.48,"h":73.81,"l":72.56,"c":73.15,"v":513200},{"d":"2012-04-04","o":72.65,"h":72.96,"l":72.06,"c":72.59,"v":334900},{"d":"2012-04-05","o":72.24,"h":72.71,"l":71.77,"c":72.03,"v":278200},{"d":"2012-04-09","o":71.03,"h":71.41,"l":70.74,"c":71.18,"v":228200},{"d":"2012-04-10","o":71.27,"h":72.42,"l":69.76,"c":69.9,"v":486800},{"d":"2012-04-11","o":70.45,"h":70.54,"l":69.84,"c":70.2,"v":413900},{"d":"2012-04-12","o":70.11,"h":71.66,"l":70.01,"c":71.64,"v":241800},{"d":"2012-04-13","o":71.53,"h":71.97,"l":71.06,"c":71.15,"v":458600},{"d":"2012-04-16","o":71.69,"h":73.18,"l":71.59,"c":72.85,"v":306200},{"d":"2012-04-17","o":73.27,"h":74.08,"l":72.83,"c":73.83,"v":319000},{"d":"2012-04-18","o":73.41,"h":73.74,"l":72.91,"c":72.95,"v":180100},{"d":"2012-04-19","o":73.03,"h":73.33,"l":72.39,"c":72.61,"v":341200},{"d":"2012-04-20","o":73.02,"h":74.5,"l":72.98,"c":73.88,"v":292400},{"d":"2012-04-23","o":73.25,"h":73.4,"l":72.54,"c":72.83,"v":391400},{"d":"2012-04-24","o":73,"h":73.5,"l":72.96,"c":73.2,"v":535600},{"d":"2012-04-25","o":73.71,"h":74.58,"l":73.71,"c":74.43,"v":414600},{"d":"2012-04-26","o":74.36,"h":74.82,"l":73.77,"c":74.63,"v":459100},{"d":"2012-04-27","o":75.04,"h":75.12,"l":74.25,"c":74.77,"v":298600},{"d":"2012-04-30","o":74.6,"h":75.08,"l":74.02,"c":74.92,"v":322000},{"d":"2012-05-01","o":74.88,"h":76.5,"l":74.38,"c":75.64,"v":213900},{"d":"2012-05-02","o":73.96,"h":75.87,"l":73.79,"c":75.62,"v":340500},{"d":"2012-05-03","o":75.7,"h":75.91,"l":74.85,"c":74.94,"v":380100},{"d":"2012-05-04","o":74.76,"h":74.9,"l":74.07,"c":74.33,"v":350400},{"d":"2012-05-07","o":74.01,"h":75.02,"l":73.99,"c":74.75,"v":289000},{"d":"2012-05-08","o":74.23,"h":75.1,"l":74.2,"c":75.02,"v":375700},{"d":"2012-05-09","o":74.33,"h":75.79,"l":74.16,"c":74.99,"v":348200},{"d":"2012-05-10","o":75.47,"h":75.47,"l":74.21,"c":74.5,"v":322300},{"d":"2012-05-11","o":73.98,"h":75.74,"l":73.98,"c":75.15,"v":419200},{"d":"2012-05-14","o":74.28,"h":74.62,"l":73.9,"c":74.07,"v":396200},{"d":"2012-05-15","o":73.89,"h":74.21,"l":72.73,"c":73.05,"v":403700},{"d":"2012-05-16","o":73.3,"h":73.35,"l":72.27,"c":72.32,"v":356100},{"d":"2012-05-17","o":72.36,"h":72.6,"l":69.65,"c":69.65,"v":450900},{"d":"2012-05-18","o":69.97,"h":70.11,"l":68.07,"c":68.14,"v":350800},{"d":"2012-05-21","o":68.3,"h":69.47,"l":67.96,"c":69.23,"v":576500},{"d":"2012-05-22","o":69.35,"h":69.98,"l":68.88,"c":69.55,"v":427900},{"d":"2012-05-23","o":68.85,"h":70.3,"l":68.42,"c":70.19,"v":304000},{"d":"2012-05-24","o":70.5,"h":70.93,"l":69.66,"c":70.52,"v":192700},{"d":"2012-05-25","o":70.44,"h":70.64,"l":69.46,"c":69.83,"v":327800},{"d":"2012-05-29","o":70.17,"h":70.69,"l":69.99,"c":70.27,"v":338700},{"d":"2012-05-30","o":69.64,"h":69.68,"l":68.39,"c":68.42,"v":477800},{"d":"2012-05-31","o":68.57,"h":69.26,"l":67.84,"c":68.46,"v":511500},{"d":"2012-06-01","o":67.42,"h":68.5,"l":67.4,"c":67.98,"v":682700},{"d":"2012-06-04","o":68.2,"h":68.47,"l":67.51,"c":68.31,"v":469200},{"d":"2012-06-05","o":67.95,"h":69.52,"l":67.87,"c":69.33,"v":440200},{"d":"2012-06-06","o":70.1,"h":70.7,"l":69.44,"c":70.55,"v":768800},{"d":"2012-06-07","o":71.19,"h":71.49,"l":70.24,"c":70.4,"v":393700},{"d":"2012-06-08","o":70.25,"h":71.05,"l":69.95,"c":71.01,"v":417300},{"d":"2012-06-11","o":71.4,"h":71.42,"l":68.83,"c":68.96,"v":350800},{"d":"2012-06-12","o":69.3,"h":69.61,"l":68.66,"c":69.36,"v":289600},{"d":"2012-06-13","o":69.31,"h":70,"l":68.85,"c":69.1,"v":270300},{"d":"2012-06-14","o":69.26,"h":70.82,"l":69.26,"c":70.55,"v":314300},{"d":"2012-06-15","o":70.55,"h":70.78,"l":70.01,"c":70.18,"v":614600},{"d":"2012-06-18","o":70.05,"h":71.15,"l":69.79,"c":70.9,"v":315200},{"d":"2012-06-19","o":71.16,"h":72.02,"l":70.57,"c":71.43,"v":325500},{"d":"2012-06-20","o":71.52,"h":72,"l":71.04,"c":71.41,"v":270400},{"d":"2012-06-21","o":71.42,"h":71.66,"l":69.59,"c":69.79,"v":317900},{"d":"2012-06-22","o":70.28,"h":70.35,"l":69.51,"c":69.89,"v":271100},{"d":"2012-06-25","o":69.13,"h":69.37,"l":68.66,"c":69.12,"v":175500},{"d":"2012-06-26","o":69.31,"h":69.78,"l":68.69,"c":69.52,"v":288000},{"d":"2012-06-27","o":69.42,"h":69.76,"l":68.78,"c":69.44,"v":242200},{"d":"2012-06-28","o":69.01,"h":70.64,"l":68.82,"c":70.58,"v":383600},{"d":"2012-06-29","o":72,"h":72.75,"l":71.63,"c":72.72,"v":317900},{"d":"2012-07-02","o":72.71,"h":72.99,"l":72.22,"c":72.74,"v":343900},{"d":"2012-07-03","o":72.9,"h":74.13,"l":72.78,"c":73.78,"v":136300},{"d":"2012-07-05","o":73.72,"h":74.18,"l":73.35,"c":73.59,"v":188600},{"d":"2012-07-06","o":72.78,"h":73.54,"l":72.78,"c":73.4,"v":123400},{"d":"2012-07-09","o":73.34,"h":73.34,"l":72.53,"c":73.23,"v":177100},{"d":"2012-07-10","o":73.43,"h":73.85,"l":72.24,"c":72.57,"v":169000},{"d":"2012-07-11","o":72.64,"h":72.79,"l":72.16,"c":72.56,"v":164800},{"d":"2012-07-12","o":72.13,"h":72.78,"l":71.45,"c":72.17,"v":242800},{"d":"2012-07-13","o":72.51,"h":73.5,"l":72.38,"c":73.31,"v":181400},{"d":"2012-07-16","o":73.28,"h":73.45,"l":72.96,"c":73.17,"v":213900},{"d":"2012-07-17","o":73.36,"h":74.47,"l":72.89,"c":74.15,"v":167800},{"d":"2012-07-18","o":74.1,"h":74.18,"l":73.55,"c":73.61,"v":276800},{"d":"2012-07-19","o":73.85,"h":74.29,"l":72.7,"c":72.95,"v":354400},{"d":"2012-07-20","o":72.66,"h":73.06,"l":72.06,"c":72.36,"v":303700},{"d":"2012-07-23","o":71.64,"h":72.4,"l":71.37,"c":72.14,"v":178500},{"d":"2012-07-24","o":72.18,"h":72.3,"l":70.97,"c":71.74,"v":298900},{"d":"2012-07-25","o":71.9,"h":72.27,"l":71.27,"c":71.43,"v":259800},{"d":"2012-07-26","o":72.29,"h":72.87,"l":71.28,"c":71.73,"v":236000},{"d":"2012-07-27","o":72.05,"h":73.24,"l":71.87,"c":72.5,"v":211200},{"d":"2012-07-30","o":72.73,"h":73.47,"l":72.32,"c":72.5,"v":229100},{"d":"2012-07-31","o":71.25,"h":73.85,"l":71.25,"c":73.48,"v":492700},{"d":"2012-08-01","o":73.89,"h":74.29,"l":72.66,"c":72.76,"v":426500},{"d":"2012-08-02","o":72.31,"h":73.13,"l":71.95,"c":72.98,"v":487600},{"d":"2012-08-03","o":73.86,"h":74.14,"l":73.27,"c":73.55,"v":220400},{"d":"2012-08-06","o":73.52,"h":74,"l":73.52,"c":73.76,"v":195900},{"d":"2012-08-07","o":74,"h":74,"l":73.03,"c":73.25,"v":301000},{"d":"2012-08-08","o":73.05,"h":73.2,"l":72.4,"c":73,"v":342800},{"d":"2012-08-09","o":72.9,"h":73.31,"l":72.01,"c":72.74,"v":215600},{"d":"2012-08-10","o":72.45,"h":73.46,"l":72.12,"c":73.45,"v":284800},{"d":"2012-08-13","o":73.51,"h":74.14,"l":72.97,"c":74.1,"v":342200},{"d":"2012-08-14","o":74.46,"h":74.46,"l":73.47,"c":73.69,"v":192700},{"d":"2012-08-15","o":73.78,"h":74.22,"l":73.45,"c":73.95,"v":223000},{"d":"2012-08-16","o":73.84,"h":74.33,"l":73.35,"c":74.24,"v":143200},{"d":"2012-08-17","o":74.2,"h":74.47,"l":73.16,"c":73.39,"v":251600},{"d":"2012-08-20","o":73.11,"h":73.49,"l":72.5,"c":73.29,"v":330900},{"d":"2012-08-21","o":73.45,"h":74.19,"l":73.27,"c":73.83,"v":202700},{"d":"2012-08-22","o":73.57,"h":74.04,"l":73.04,"c":73.8,"v":182500},{"d":"2012-08-23","o":73.84,"h":73.86,"l":73.18,"c":73.25,"v":177800},{"d":"2012-08-24","o":73.09,"h":73.55,"l":72.72,"c":73.33,"v":145800},{"d":"2012-08-27","o":73.66,"h":73.7,"l":72.99,"c":73.12,"v":191000},{"d":"2012-08-28","o":72.91,"h":73.99,"l":72.76,"c":73.85,"v":253100},{"d":"2012-08-29","o":74.06,"h":74.31,"l":73.48,"c":74.1,"v":215100},{"d":"2012-08-30","o":73.67,"h":74.22,"l":73.56,"c":74.06,"v":249900},{"d":"2012-08-31","o":74.22,"h":74.35,"l":73.71,"c":73.9,"v":362600},{"d":"2012-09-04","o":73.89,"h":74.65,"l":73.37,"c":74.44,"v":349600},{"d":"2012-09-05","o":74.45,"h":74.79,"l":74.03,"c":74.54,"v":264800},{"d":"2012-09-06","o":74.65,"h":75.4,"l":74.03,"c":74.96,"v":308800},{"d":"2012-09-07","o":75.14,"h":75.64,"l":74.73,"c":75.1,"v":225100},{"d":"2012-09-10","o":74.98,"h":75.12,"l":74.41,"c":74.51,"v":157100},{"d":"2012-09-11","o":74.41,"h":74.83,"l":74.29,"c":74.66,"v":233000},{"d":"2012-09-12","o":74.83,"h":74.89,"l":74.34,"c":74.62,"v":273000},{"d":"2012-09-13","o":74.82,"h":75.82,"l":74.65,"c":75.58,"v":479300},{"d":"2012-09-14","o":75.5,"h":76.94,"l":75.5,"c":76.65,"v":437600},{"d":"2012-09-17","o":76.86,"h":77.1,"l":75.96,"c":75.99,"v":297300},{"d":"2012-09-18","o":75.8,"h":75.95,"l":75.1,"c":75.32,"v":215900},{"d":"2012-09-19","o":75.39,"h":75.65,"l":74.86,"c":74.91,"v":339700},{"d":"2012-09-20","o":74.82,"h":75.2,"l":72.01,"c":74.38,"v":323600},{"d":"2012-09-21","o":74.86,"h":75.09,"l":74.42,"c":74.51,"v":539500},{"d":"2012-09-24","o":74.02,"h":75.34,"l":74.02,"c":74.91,"v":612200},{"d":"2012-09-25","o":75.25,"h":75.35,"l":73.8,"c":73.8,"v":771200},{"d":"2012-09-26","o":73.56,"h":74.08,"l":72.97,"c":73.17,"v":313500},{"d":"2012-09-27","o":73.32,"h":73.98,"l":73.02,"c":73.57,"v":303700},{"d":"2012-09-28","o":73.07,"h":73.94,"l":72.88,"c":73.52,"v":424900},{"d":"2012-10-01","o":74.01,"h":74.41,"l":71.75,"c":72.75,"v":497300},{"d":"2012-10-02","o":72.75,"h":72.87,"l":72.25,"c":72.7,"v":364900},{"d":"2012-10-03","o":72.72,"h":73.89,"l":72.66,"c":72.96,"v":235500},{"d":"2012-10-04","o":73.38,"h":73.56,"l":72.38,"c":72.84,"v":294400},{"d":"2012-10-05","o":73.14,"h":73.24,"l":72.45,"c":72.68,"v":224700},{"d":"2012-10-08","o":72.43,"h":72.73,"l":72.16,"c":72.6,"v":149400},{"d":"2012-10-09","o":72.81,"h":73.1,"l":72.38,"c":72.47,"v":206000},{"d":"2012-10-10","o":72.65,"h":72.99,"l":72.1,"c":72.87,"v":197800},{"d":"2012-10-11","o":73.3,"h":73.65,"l":72.82,"c":73.03,"v":204200},{"d":"2012-10-12","o":73.12,"h":73.49,"l":72.57,"c":72.77,"v":479900},{"d":"2012-10-15","o":72.99,"h":73.87,"l":72.63,"c":73.85,"v":236300},{"d":"2012-10-16","o":74.02,"h":74.46,"l":73.64,"c":73.86,"v":151300},{"d":"2012-10-17","o":73.79,"h":74.29,"l":73.19,"c":74.04,"v":339300},{"d":"2012-10-18","o":73.89,"h":74.46,"l":73.79,"c":74.25,"v":314700},{"d":"2012-10-19","o":74.11,"h":74.59,"l":73.37,"c":73.38,"v":511500},{"d":"2012-10-22","o":72.53,"h":73.77,"l":72.26,"c":72.72,"v":414100},{"d":"2012-10-23","o":72.19,"h":72.36,"l":71.29,"c":71.72,"v":410200},{"d":"2012-10-24","o":71.93,"h":71.98,"l":71.18,"c":71.51,"v":316100},{"d":"2012-10-25","o":71.59,"h":72.19,"l":70.23,"c":71.1,"v":223500},{"d":"2012-10-26","o":70.86,"h":70.86,"l":69.83,"c":70.07,"v":592600},{"d":"2012-10-31","o":70,"h":70.61,"l":68.88,"c":70.43,"v":485700},{"d":"2012-11-01","o":70.23,"h":70.8,"l":69.32,"c":69.67,"v":597400},{"d":"2012-11-02","o":70.29,"h":70.5,"l":69.7,"c":69.88,"v":348200},{"d":"2012-11-05","o":69.84,"h":70.02,"l":68.55,"c":69.65,"v":318100},{"d":"2012-11-06","o":69.76,"h":69.98,"l":68.77,"c":69.25,"v":414700},{"d":"2012-11-07","o":68.88,"h":69.24,"l":68.2,"c":68.27,"v":328000},{"d":"2012-11-08","o":68.32,"h":68.34,"l":67.24,"c":67.28,"v":388700},{"d":"2012-11-09","o":67.14,"h":68.05,"l":66.61,"c":67.45,"v":239200},{"d":"2012-11-12","o":66.85,"h":67.3,"l":65.95,"c":66.16,"v":422100},{"d":"2012-11-13","o":65.86,"h":66.47,"l":65.79,"c":66.23,"v":263500},{"d":"2012-11-14","o":66.26,"h":66.3,"l":64.58,"c":64.75,"v":348400},{"d":"2012-11-15","o":64.57,"h":65.49,"l":64.09,"c":65.11,"v":1007100},{"d":"2012-11-16","o":65.4,"h":66.76,"l":65.11,"c":66.58,"v":1089500},{"d":"2012-11-19","o":67.44,"h":67.77,"l":65.59,"c":67.3,"v":427600},{"d":"2012-11-20","o":66.95,"h":67.51,"l":66.62,"c":67.46,"v":284000},{"d":"2012-11-21","o":67.5,"h":67.65,"l":66.85,"c":67.32,"v":394600},{"d":"2012-11-23","o":67.77,"h":68.06,"l":67.29,"c":68.02,"v":182900},{"d":"2012-11-26","o":67.5,"h":68.42,"l":67.24,"c":67.78,"v":304800},{"d":"2012-11-27","o":67.14,"h":67.77,"l":66.06,"c":67.46,"v":738200},{"d":"2012-11-28","o":67.19,"h":67.85,"l":66.49,"c":67.71,"v":294500},{"d":"2012-11-29","o":67.94,"h":67.96,"l":67.46,"c":67.94,"v":297000},{"d":"2012-11-30","o":67.96,"h":68.47,"l":67.6,"c":67.92,"v":389500},{"d":"2012-12-03","o":68.05,"h":68.8,"l":68.03,"c":68.44,"v":274800},{"d":"2012-12-04","o":68.33,"h":68.85,"l":68.22,"c":68.46,"v":395500},{"d":"2012-12-05","o":68.53,"h":69,"l":68.04,"c":68.73,"v":759600},{"d":"2012-12-06","o":68.99,"h":69.88,"l":68.99,"c":69.75,"v":442300},{"d":"2012-12-07","o":69.87,"h":70.15,"l":69.57,"c":70.13,"v":403400},{"d":"2012-12-10","o":70.27,"h":71.09,"l":70.07,"c":70.34,"v":299500},{"d":"2012-12-11","o":70.56,"h":70.61,"l":70.07,"c":70.22,"v":267000},{"d":"2012-12-12","o":70.28,"h":70.57,"l":69.71,"c":70.13,"v":233200},{"d":"2012-12-13","o":70.13,"h":70.18,"l":69.27,"c":69.73,"v":207700},{"d":"2012-12-14","o":69.53,"h":69.92,"l":69.16,"c":69.25,"v":696700},{"d":"2012-12-17","o":69.55,"h":69.83,"l":69.36,"c":69.76,"v":445200},{"d":"2012-12-18","o":69.68,"h":70.41,"l":69.55,"c":69.89,"v":787700},{"d":"2012-12-19","o":70,"h":70,"l":68.81,"c":69.57,"v":432500},{"d":"2012-12-20","o":69.67,"h":70.61,"l":69.67,"c":70.45,"v":456300},{"d":"2012-12-21","o":70,"h":70.62,"l":69.46,"c":69.54,"v":969400},{"d":"2012-12-24","o":69.78,"h":70.04,"l":69.14,"c":69.55,"v":240000},{"d":"2012-12-26","o":69.68,"h":69.87,"l":69.09,"c":69.14,"v":495900},{"d":"2012-12-27","o":68.93,"h":69.26,"l":67.81,"c":68.4,"v":693600},{"d":"2012-12-28","o":68.04,"h":68.44,"l":67.88,"c":68.16,"v":482900},{"d":"2012-12-31","o":68.02,"h":69.32,"l":67.75,"c":69.32,"v":529500},{"d":"2013-01-02","o":70.41,"h":70.66,"l":69.77,"c":70.63,"v":505300},{"d":"2013-01-03","o":70.55,"h":71.13,"l":70.4,"c":70.98,"v":356400},{"d":"2013-01-04","o":70.99,"h":71.76,"l":70.62,"c":71.64,"v":492100},{"d":"2013-01-07","o":71.31,"h":72,"l":71.31,"c":71.96,"v":351300},{"d":"2013-01-08","o":71.83,"h":72.04,"l":71.55,"c":71.7,"v":408500},{"d":"2013-01-09","o":72.05,"h":72.26,"l":71.76,"c":72.09,"v":1476900},{"d":"2013-01-10","o":72.4,"h":72.4,"l":71.9,"c":71.92,"v":619900},{"d":"2013-01-11","o":71.74,"h":72.31,"l":71.74,"c":72.28,"v":341700},{"d":"2013-01-14","o":72.16,"h":72.39,"l":72.01,"c":72.39,"v":349800},{"d":"2013-01-15","o":71.76,"h":72.75,"l":71.63,"c":72.7,"v":364800},{"d":"2013-01-16","o":72.34,"h":72.59,"l":72.1,"c":72.36,"v":606000},{"d":"2013-01-17","o":72.47,"h":72.79,"l":72.26,"c":72.4,"v":287300},{"d":"2013-01-18","o":72.7,"h":72.7,"l":72.2,"c":72.65,"v":638700},{"d":"2013-01-22","o":72.48,"h":73.15,"l":72.48,"c":73.08,"v":271500},{"d":"2013-01-23","o":72.98,"h":73.07,"l":72.71,"c":72.76,"v":197600},{"d":"2013-01-24","o":72.93,"h":73.18,"l":72.52,"c":72.98,"v":222500},{"d":"2013-01-25","o":72.83,"h":73.44,"l":72.77,"c":73.34,"v":352200},{"d":"2013-01-28","o":73.43,"h":73.47,"l":72.82,"c":73.19,"v":379100},{"d":"2013-01-29","o":73.1,"h":73.51,"l":72.97,"c":73.47,"v":236700},{"d":"2013-01-30","o":73.32,"h":73.49,"l":72.95,"c":73.21,"v":414800},{"d":"2013-01-31","o":73.14,"h":73.14,"l":72.45,"c":72.5,"v":539600},{"d":"2013-02-01","o":73.15,"h":73.21,"l":72.71,"c":72.9,"v":440200},{"d":"2013-02-04","o":72.71,"h":73,"l":71.96,"c":72.11,"v":717100},{"d":"2013-02-05","o":72.59,"h":72.59,"l":71.91,"c":72.12,"v":540500},{"d":"2013-02-06","o":71.88,"h":72.81,"l":71.88,"c":72.78,"v":313800},{"d":"2013-02-07","o":72.6,"h":72.6,"l":71.7,"c":72.47,"v":288500},{"d":"2013-02-08","o":72.72,"h":72.72,"l":72.2,"c":72.62,"v":447100},{"d":"2013-02-11","o":72.74,"h":73.18,"l":72.66,"c":72.73,"v":352800},{"d":"2013-02-12","o":73.38,"h":73.5,"l":72.79,"c":72.79,"v":409200},{"d":"2013-02-13","o":72.8,"h":73.1,"l":72.29,"c":72.36,"v":429600},{"d":"2013-02-14","o":72.31,"h":72.36,"l":71.42,"c":71.56,"v":762500},{"d":"2013-02-15","o":71.68,"h":72.01,"l":70.97,"c":71.62,"v":964100},{"d":"2013-02-19","o":71.6,"h":72.15,"l":71.58,"c":71.92,"v":457800},{"d":"2013-02-20","o":72.01,"h":72.48,"l":71.4,"c":71.86,"v":1001100},{"d":"2013-02-21","o":71.75,"h":71.85,"l":71.2,"c":71.43,"v":523100},{"d":"2013-02-22","o":71.87,"h":72.26,"l":71.75,"c":72.12,"v":270300},{"d":"2013-02-25","o":72.19,"h":72.24,"l":70.55,"c":70.58,"v":363700},{"d":"2013-02-26","o":70.97,"h":71.15,"l":70.07,"c":70.88,"v":297200},{"d":"2013-02-27","o":70.8,"h":71.52,"l":70.5,"c":71.24,"v":262600},{"d":"2013-02-28","o":71.03,"h":71.6,"l":71.02,"c":71.14,"v":475300},{"d":"2013-03-01","o":70.85,"h":71.37,"l":70.2,"c":71.01,"v":429700},{"d":"2013-03-04","o":70.89,"h":71.95,"l":70.68,"c":71.85,"v":406100},{"d":"2013-03-05","o":71.69,"h":72.52,"l":71.69,"c":72.52,"v":234800},{"d":"2013-03-06","o":72.84,"h":72.84,"l":71.78,"c":72.29,"v":261300},{"d":"2013-03-07","o":72.41,"h":72.72,"l":71.97,"c":72.25,"v":295800},{"d":"2013-03-08","o":72.48,"h":72.53,"l":71.79,"c":71.97,"v":306700},{"d":"2013-03-11","o":71.9,"h":72.31,"l":71.52,"c":72.29,"v":307900},{"d":"2013-03-12","o":72.06,"h":72.21,"l":71.61,"c":72.03,"v":313400},{"d":"2013-03-13","o":72.15,"h":72.3,"l":71.76,"c":71.82,"v":274600},{"d":"2013-03-14","o":71.72,"h":72.31,"l":71.45,"c":71.51,"v":370100},{"d":"2013-03-15","o":71.71,"h":71.72,"l":71.27,"c":71.41,"v":709100},{"d":"2013-03-18","o":71.09,"h":71.5,"l":70.81,"c":70.91,"v":602100},{"d":"2013-03-19","o":71.05,"h":71.24,"l":70.49,"c":71,"v":251100},{"d":"2013-03-20","o":71.22,"h":71.26,"l":70.7,"c":71.03,"v":266700},{"d":"2013-03-21","o":70.65,"h":71.56,"l":70.65,"c":71.34,"v":427300},{"d":"2013-03-22","o":71.56,"h":71.93,"l":71.41,"c":71.61,"v":298900},{"d":"2013-03-25","o":71.86,"h":71.89,"l":71.21,"c":71.43,"v":244300},{"d":"2013-03-26","o":71,"h":71.61,"l":70.87,"c":71.49,"v":249400},{"d":"2013-03-27","o":71,"h":71,"l":70.2,"c":70.86,"v":552700},{"d":"2013-03-28","o":70.97,"h":71.18,"l":70.71,"c":70.98,"v":457000},{"d":"2013-04-01","o":70.71,"h":71.09,"l":70.54,"c":70.87,"v":308600},{"d":"2013-04-02","o":71.03,"h":71.38,"l":70.6,"c":70.67,"v":336100},{"d":"2013-04-03","o":70.84,"h":71.15,"l":70,"c":70.21,"v":333600},{"d":"2013-04-04","o":70.49,"h":70.74,"l":70.15,"c":70.61,"v":879600},{"d":"2013-04-05","o":70.09,"h":70.67,"l":69.68,"c":70.59,"v":654100},{"d":"2013-04-08","o":70.76,"h":71.65,"l":70.41,"c":71.65,"v":625600},{"d":"2013-04-09","o":71.62,"h":71.79,"l":70.87,"c":71.42,"v":309900},{"d":"2013-04-10","o":71.63,"h":71.88,"l":71.5,"c":71.59,"v":415600},{"d":"2013-04-11","o":71.6,"h":72.46,"l":71.6,"c":72.09,"v":374900},{"d":"2013-04-12","o":71.91,"h":72.24,"l":71.73,"c":72.24,"v":342200},{"d":"2013-04-15","o":71.89,"h":72.25,"l":70.71,"c":70.89,"v":602400},{"d":"2013-04-16","o":71.38,"h":71.45,"l":70.7,"c":71.45,"v":447900},{"d":"2013-04-17","o":71,"h":71.36,"l":70.03,"c":70.43,"v":427100},{"d":"2013-04-18","o":70.53,"h":70.53,"l":70,"c":70.33,"v":283500},{"d":"2013-04-19","o":70.35,"h":71.53,"l":70.17,"c":71.24,"v":566200},{"d":"2013-04-22","o":71.17,"h":71.37,"l":70.64,"c":70.8,"v":276200},{"d":"2013-04-23","o":71.17,"h":71.61,"l":70.93,"c":71.58,"v":589800},{"d":"2013-04-24","o":71.41,"h":71.9,"l":71.4,"c":71.58,"v":458800},{"d":"2013-04-25","o":71.53,"h":71.85,"l":70.9,"c":71,"v":445400},{"d":"2013-04-26","o":71.1,"h":71.1,"l":70.09,"c":70.55,"v":607700},{"d":"2013-04-29","o":70.85,"h":71.52,"l":70.48,"c":71.49,"v":567100},{"d":"2013-04-30","o":71.12,"h":72.77,"l":70.77,"c":72.77,"v":637400},{"d":"2013-05-01","o":72.3,"h":73.04,"l":72.25,"c":72.63,"v":468800},{"d":"2013-05-02","o":72.58,"h":73.59,"l":72.53,"c":73.15,"v":375900},{"d":"2013-05-03","o":73.4,"h":74.01,"l":73.26,"c":73.42,"v":570500},{"d":"2013-05-06","o":73.61,"h":73.72,"l":73.22,"c":73.63,"v":481300},{"d":"2013-05-07","o":73.55,"h":74.39,"l":73.55,"c":74.28,"v":424300},{"d":"2013-05-08","o":73.99,"h":75.3,"l":73.99,"c":75.3,"v":554200},{"d":"2013-05-09","o":75.22,"h":75.41,"l":74.83,"c":75.27,"v":941800},{"d":"2013-05-10","o":75.21,"h":75.64,"l":74.85,"c":75.4,"v":447000},{"d":"2013-05-13","o":75.4,"h":75.63,"l":75.17,"c":75.63,"v":415700},{"d":"2013-05-14","o":74.39,"h":77.54,"l":74.25,"c":77.4,"v":4649100},{"d":"2013-05-15","o":77.08,"h":78.11,"l":76.62,"c":78.09,"v":1098800},{"d":"2013-05-16","o":78.07,"h":78.43,"l":77.49,"c":77.8,"v":801400},{"d":"2013-05-17","o":77.86,"h":78.13,"l":77.13,"c":77.31,"v":633800},{"d":"2013-05-20","o":77.02,"h":77.26,"l":76.83,"c":77.2,"v":634900},{"d":"2013-05-21","o":77.35,"h":77.65,"l":76.9,"c":77.04,"v":1330100},{"d":"2013-05-22","o":76.97,"h":77.11,"l":73.29,"c":74.17,"v":1397700},{"d":"2013-05-23","o":73.38,"h":73.93,"l":72.01,"c":73.63,"v":1413300},{"d":"2013-05-24","o":73.25,"h":73.74,"l":72.41,"c":73.7,"v":1362900},{"d":"2013-05-28","o":74.28,"h":74.36,"l":71.81,"c":72.22,"v":650500},{"d":"2013-05-29","o":71.71,"h":71.84,"l":69.76,"c":70.41,"v":898000},{"d":"2013-05-30","o":70.35,"h":70.93,"l":69.63,"c":69.77,"v":972700},{"d":"2013-05-31","o":69.75,"h":70.08,"l":68.47,"c":68.5,"v":1471300},{"d":"2013-06-03","o":68.62,"h":68.86,"l":67.55,"c":68.7,"v":932800},{"d":"2013-06-04","o":68.86,"h":69.11,"l":67.89,"c":67.89,"v":762200},{"d":"2013-06-05","o":67.87,"h":68.12,"l":66.97,"c":67.29,"v":635400},{"d":"2013-06-06","o":67.18,"h":68.05,"l":66.46,"c":68.04,"v":627300},{"d":"2013-06-07","o":68.19,"h":68.51,"l":66.27,"c":67.26,"v":421000},{"d":"2013-06-10","o":67.8,"h":68.22,"l":67.08,"c":67.45,"v":512500},{"d":"2013-06-11","o":66.41,"h":67.31,"l":66.26,"c":66.31,"v":398700},{"d":"2013-06-12","o":66.76,"h":66.76,"l":65.03,"c":65.21,"v":381600},{"d":"2013-06-13","o":65.03,"h":67.44,"l":65.02,"c":67.24,"v":550900},{"d":"2013-06-14","o":67.15,"h":68.47,"l":66.99,"c":67.75,"v":513200},{"d":"2013-06-17","o":68.09,"h":68.46,"l":67.08,"c":67.43,"v":538700},{"d":"2013-06-18","o":67.33,"h":68.25,"l":67.14,"c":68.09,"v":460100},{"d":"2013-06-19","o":68.18,"h":68.18,"l":65.01,"c":65.4,"v":401900},{"d":"2013-06-20","o":64.81,"h":64.96,"l":63.07,"c":63.28,"v":565400},{"d":"2013-06-21","o":63.56,"h":64.39,"l":62.6,"c":62.89,"v":798800},{"d":"2013-06-24","o":61.99,"h":64.08,"l":61.2,"c":62.66,"v":673700},{"d":"2013-06-25","o":63.07,"h":63.46,"l":62.49,"c":63.15,"v":653100},{"d":"2013-06-26","o":63.26,"h":64.16,"l":62.95,"c":63.87,"v":606100},{"d":"2013-06-27","o":64.78,"h":66.58,"l":64.68,"c":65.86,"v":647000},{"d":"2013-06-28","o":65.99,"h":66.66,"l":65.16,"c":65.72,"v":944400},{"d":"2013-07-01","o":66.02,"h":66.89,"l":65.46,"c":66.02,"v":662200},{"d":"2013-07-02","o":65.88,"h":67.55,"l":65.88,"c":67.44,"v":662600},{"d":"2013-07-03","o":67.11,"h":67.57,"l":66.49,"c":66.92,"v":338300},{"d":"2013-07-05","o":67.26,"h":67.51,"l":65.46,"c":66.71,"v":406200},{"d":"2013-07-08","o":67.16,"h":67.65,"l":66.94,"c":67.32,"v":333700},{"d":"2013-07-09","o":67.43,"h":68.78,"l":67.36,"c":68.29,"v":286800},{"d":"2013-07-10","o":68.08,"h":68.85,"l":67.78,"c":68.44,"v":466500},{"d":"2013-07-11","o":69.27,"h":69.93,"l":69.19,"c":69.93,"v":512600},{"d":"2013-07-12","o":69.78,"h":70.15,"l":68.78,"c":68.79,"v":404700},{"d":"2013-07-15","o":68.96,"h":69.9,"l":68.96,"c":69.47,"v":283900},{"d":"2013-07-16","o":69.44,"h":69.93,"l":68.97,"c":69.32,"v":316500},{"d":"2013-07-17","o":69.68,"h":69.82,"l":69.16,"c":69.53,"v":228100},{"d":"2013-07-18","o":69.56,"h":70.62,"l":69.56,"c":70.38,"v":348000},{"d":"2013-07-19","o":70.4,"h":70.64,"l":69.94,"c":70.08,"v":287000},{"d":"2013-07-22","o":70.08,"h":70.37,"l":69.75,"c":70.36,"v":355600},{"d":"2013-07-23","o":70.44,"h":71.29,"l":70.07,"c":71.11,"v":462600},{"d":"2013-07-24","o":71.17,"h":71.17,"l":69.01,"c":69.68,"v":398900},{"d":"2013-07-25","o":69.49,"h":70.2,"l":69.21,"c":70.04,"v":279200},{"d":"2013-07-26","o":69.86,"h":70.36,"l":69.25,"c":69.62,"v":298600},{"d":"2013-07-29","o":69.63,"h":69.84,"l":68.54,"c":68.73,"v":442700},{"d":"2013-07-30","o":69.09,"h":70.05,"l":68.79,"c":69.36,"v":289700},{"d":"2013-07-31","o":69.48,"h":69.81,"l":67.63,"c":68.5,"v":436500},{"d":"2013-08-01","o":68.91,"h":69.69,"l":68.27,"c":68.44,"v":815400},{"d":"2013-08-02","o":68.4,"h":68.66,"l":67.01,"c":67.88,"v":491000},{"d":"2013-08-05","o":67.69,"h":68.4,"l":67.65,"c":68.1,"v":521600},{"d":"2013-08-06","o":67.89,"h":68.97,"l":67.76,"c":68.65,"v":573800},{"d":"2013-08-07","o":68.45,"h":68.74,"l":67.87,"c":68.15,"v":247000},{"d":"2013-08-08","o":68.39,"h":68.4,"l":67.58,"c":67.71,"v":249100},{"d":"2013-08-09","o":67.45,"h":68.98,"l":66.08,"c":68.45,"v":244000},{"d":"2013-08-12","o":68.26,"h":68.33,"l":67.23,"c":67.41,"v":224400},{"d":"2013-08-13","o":67.36,"h":67.36,"l":65.92,"c":66.15,"v":465900},{"d":"2013-08-14","o":66.08,"h":66.51,"l":65.8,"c":65.85,"v":253100},{"d":"2013-08-15","o":65.52,"h":65.52,"l":64.07,"c":64.07,"v":445700},{"d":"2013-08-16","o":63.83,"h":64.02,"l":62.08,"c":62.15,"v":355200},{"d":"2013-08-19","o":61.96,"h":62.34,"l":60.91,"c":61.02,"v":468800},{"d":"2013-08-20","o":61.16,"h":62.71,"l":61.16,"c":62.46,"v":407000},{"d":"2013-08-21","o":62.26,"h":62.81,"l":61.4,"c":61.88,"v":360700},{"d":"2013-08-22","o":61.86,"h":62.26,"l":61.29,"c":62.04,"v":323200},{"d":"2013-08-23","o":62.26,"h":62.4,"l":61.82,"c":61.97,"v":922200},{"d":"2013-08-26","o":62.14,"h":62.51,"l":61.77,"c":62.25,"v":305800},{"d":"2013-08-27","o":61.81,"h":62.51,"l":61.52,"c":62.3,"v":248900},{"d":"2013-08-28","o":62.41,"h":62.41,"l":61.79,"c":61.92,"v":254100},{"d":"2013-08-29","o":61.95,"h":62.17,"l":61.57,"c":62.16,"v":213300},{"d":"2013-08-30","o":62.3,"h":62.59,"l":61.49,"c":61.67,"v":407400},{"d":"2013-09-03","o":62.21,"h":62.44,"l":60.86,"c":61.5,"v":938900},{"d":"2013-09-04","o":61.69,"h":62.12,"l":61.34,"c":61.77,"v":812100},{"d":"2013-09-05","o":61.85,"h":62.29,"l":61.38,"c":61.43,"v":439100},{"d":"2013-09-06","o":61.99,"h":62.4,"l":61.69,"c":61.92,"v":626600},{"d":"2013-09-09","o":62.2,"h":63.52,"l":61.83,"c":63.3,"v":992000},{"d":"2013-09-10","o":63.47,"h":63.88,"l":62.7,"c":63.28,"v":876400},{"d":"2013-09-11","o":63.12,"h":63.61,"l":62.9,"c":63.39,"v":355300},{"d":"2013-09-12","o":63.46,"h":63.92,"l":62.77,"c":62.99,"v":462100},{"d":"2013-09-13","o":63.22,"h":63.28,"l":62.86,"c":63.1,"v":335800},{"d":"2013-09-16","o":64.16,"h":64.67,"l":63.43,"c":63.53,"v":401600},{"d":"2013-09-17","o":63.69,"h":64.1,"l":63.47,"c":64,"v":271600},{"d":"2013-09-18","o":63.84,"h":66.97,"l":63.16,"c":66.95,"v":472500},{"d":"2013-09-19","o":66.98,"h":67.62,"l":66.58,"c":67.4,"v":591400},{"d":"2013-09-20","o":67.56,"h":67.63,"l":65.8,"c":65.89,"v":563400},{"d":"2013-09-23","o":65.75,"h":66.55,"l":65.52,"c":66.25,"v":423300},{"d":"2013-09-24","o":66.17,"h":66.36,"l":65.37,"c":65.44,"v":292900},{"d":"2013-09-25","o":65.49,"h":66.14,"l":65.05,"c":65.39,"v":274000},{"d":"2013-09-26","o":64.72,"h":65.19,"l":64.25,"c":64.89,"v":286000},{"d":"2013-09-27","o":64.58,"h":64.94,"l":63.89,"c":64.29,"v":349100},{"d":"2013-09-30","o":63.92,"h":64.5,"l":63.16,"c":63.85,"v":461900},{"d":"2013-10-01","o":63.91,"h":65.39,"l":63.81,"c":64.51,"v":722600},{"d":"2013-10-02","o":64.28,"h":64.72,"l":63.62,"c":64.56,"v":499500},{"d":"2013-10-03","o":64.56,"h":64.72,"l":63.38,"c":63.46,"v":438900},{"d":"2013-10-04","o":63.44,"h":63.99,"l":63,"c":63.36,"v":251100},{"d":"2013-10-07","o":63.02,"h":63.88,"l":63.02,"c":63.5,"v":309000},{"d":"2013-10-08","o":63.52,"h":63.96,"l":63.18,"c":63.48,"v":348400},{"d":"2013-10-09","o":63.69,"h":64.43,"l":63.17,"c":63.33,"v":437800},{"d":"2013-10-10","o":63.79,"h":64.57,"l":63.79,"c":64.47,"v":471000},{"d":"2013-10-11","o":64.16,"h":64.83,"l":63.44,"c":63.86,"v":739900},{"d":"2013-10-14","o":63.4,"h":64.17,"l":63.24,"c":63.56,"v":722900},{"d":"2013-10-15","o":63.51,"h":63.67,"l":62.94,"c":63.19,"v":626700},{"d":"2013-10-16","o":63.36,"h":64.36,"l":63.23,"c":64.11,"v":486100},{"d":"2013-10-17","o":63.9,"h":66.06,"l":63.8,"c":65.98,"v":601100},{"d":"2013-10-18","o":66.09,"h":66.21,"l":65.43,"c":66.01,"v":615800},{"d":"2013-10-21","o":66.21,"h":66.22,"l":65.32,"c":65.74,"v":325700},{"d":"2013-10-22","o":65.93,"h":66.81,"l":64.76,"c":66.33,"v":333300},{"d":"2013-10-23","o":66.18,"h":66.63,"l":65.72,"c":66.6,"v":270700},{"d":"2013-10-24","o":66.54,"h":66.77,"l":65.98,"c":66.43,"v":440400},{"d":"2013-10-25","o":66.36,"h":67.99,"l":65.66,"c":67.85,"v":428400},{"d":"2013-10-28","o":67.59,"h":67.68,"l":66.46,"c":67.15,"v":434500},{"d":"2013-10-29","o":67.05,"h":67.19,"l":65.62,"c":66.85,"v":636900},{"d":"2013-10-30","o":66.66,"h":66.72,"l":66.16,"c":66.61,"v":305900},{"d":"2013-10-31","o":66.47,"h":66.96,"l":64.85,"c":65.78,"v":735600},{"d":"2013-11-01","o":65.89,"h":67.26,"l":65.45,"c":66.42,"v":317100},{"d":"2013-11-04","o":66.42,"h":66.71,"l":65.62,"c":66.37,"v":385000},{"d":"2013-11-05","o":66.11,"h":66.18,"l":64.89,"c":65.27,"v":473300},{"d":"2013-11-06","o":65.64,"h":65.69,"l":64.98,"c":65.08,"v":240500},{"d":"2013-11-07","o":65.23,"h":65.29,"l":64.11,"c":64.4,"v":289100},{"d":"2013-11-08","o":64.11,"h":65.18,"l":62.59,"c":63.67,"v":268200},{"d":"2013-11-11","o":63.77,"h":64.14,"l":63.27,"c":63.63,"v":164300},{"d":"2013-11-12","o":63.6,"h":63.6,"l":62.66,"c":63.09,"v":179000},{"d":"2013-11-13","o":62.97,"h":63.62,"l":62.52,"c":63.61,"v":278400},{"d":"2013-11-14","o":63.81,"h":64.73,"l":63.81,"c":64.24,"v":138000},{"d":"2013-11-15","o":64.47,"h":64.97,"l":63.9,"c":64.93,"v":247600},{"d":"2013-11-18","o":64.96,"h":65.17,"l":64.43,"c":64.63,"v":272100},{"d":"2013-11-19","o":64.37,"h":64.41,"l":63.53,"c":63.94,"v":355200},{"d":"2013-11-20","o":63.93,"h":64.44,"l":63.22,"c":63.51,"v":326100},{"d":"2013-11-21","o":63.7,"h":64.75,"l":63.35,"c":64.58,"v":455300},{"d":"2013-11-22","o":64.51,"h":64.76,"l":63.84,"c":64.6,"v":399500},{"d":"2013-11-25","o":64.75,"h":64.75,"l":64,"c":64.26,"v":474100},{"d":"2013-11-26","o":64.53,"h":64.6,"l":63.83,"c":64.1,"v":386500},{"d":"2013-11-27","o":64.17,"h":64.39,"l":63.69,"c":64.15,"v":303900},{"d":"2013-11-29","o":64.27,"h":64.55,"l":63.2,"c":63.26,"v":216900},{"d":"2013-12-02","o":63.17,"h":63.71,"l":62.32,"c":63.15,"v":341100},{"d":"2013-12-03","o":62.93,"h":64.1,"l":62.76,"c":63.2,"v":550300},{"d":"2013-12-04","o":65.77,"h":66.3,"l":62.08,"c":62.32,"v":563100},{"d":"2013-12-05","o":62.14,"h":62.89,"l":61.87,"c":62.65,"v":782800},{"d":"2013-12-06","o":63.12,"h":63.61,"l":62.78,"c":63.29,"v":554600},{"d":"2013-12-09","o":63.34,"h":63.81,"l":63.02,"c":63.6,"v":542100},{"d":"2013-12-10","o":63.55,"h":63.98,"l":63.33,"c":63.35,"v":350400},{"d":"2013-12-11","o":63.55,"h":64,"l":61.72,"c":61.84,"v":401500},{"d":"2013-12-12","o":61.9,"h":62.51,"l":61.11,"c":61.12,"v":426200},{"d":"2013-12-13","o":61.46,"h":62.29,"l":61.08,"c":61.45,"v":548800},{"d":"2013-12-16","o":61.72,"h":62.42,"l":61.24,"c":61.63,"v":414500},{"d":"2013-12-17","o":61.78,"h":63.33,"l":61.5,"c":63.3,"v":565000},{"d":"2013-12-18","o":63.33,"h":64.31,"l":62.43,"c":64.27,"v":452100},{"d":"2013-12-19","o":63.83,"h":64.02,"l":62.61,"c":62.63,"v":362600},{"d":"2013-12-20","o":62.61,"h":64.24,"l":62.49,"c":64.2,"v":1018300},{"d":"2013-12-23","o":64.3,"h":64.71,"l":64.04,"c":64.22,"v":567500},{"d":"2013-12-24","o":64.17,"h":64.64,"l":63.88,"c":64.3,"v":141200},{"d":"2013-12-26","o":64.31,"h":64.77,"l":63.61,"c":63.98,"v":293600},{"d":"2013-12-27","o":63.08,"h":63.64,"l":62.64,"c":63.57,"v":261900},{"d":"2013-12-30","o":63.7,"h":63.95,"l":63.21,"c":63.77,"v":316300},{"d":"2013-12-31","o":63.64,"h":64.37,"l":63.46,"c":63.62,"v":408700},{"d":"2014-01-02","o":63.34,"h":64.11,"l":62.93,"c":63.73,"v":402700},{"d":"2014-01-03","o":63.76,"h":64.88,"l":63.59,"c":64.4,"v":361200},{"d":"2014-01-06","o":64.45,"h":65.09,"l":64.06,"c":64.16,"v":447100},{"d":"2014-01-07","o":64.23,"h":64.77,"l":63.75,"c":64.34,"v":310600},{"d":"2014-01-08","o":64.31,"h":64.62,"l":63.65,"c":64.2,"v":244600},{"d":"2014-01-09","o":64.52,"h":64.55,"l":63.62,"c":64.12,"v":329100},{"d":"2014-01-10","o":64.52,"h":64.89,"l":63.99,"c":64.75,"v":394300},{"d":"2014-01-13","o":64.65,"h":64.91,"l":64.21,"c":64.42,"v":298200},{"d":"2014-01-14","o":64.68,"h":65.3,"l":64.67,"c":65.04,"v":399300},{"d":"2014-01-15","o":65.36,"h":65.97,"l":65.31,"c":65.84,"v":235100},{"d":"2014-01-16","o":65.89,"h":66.19,"l":65.45,"c":66.01,"v":399200},{"d":"2014-01-17","o":66.41,"h":66.47,"l":65.92,"c":66.22,"v":965400},{"d":"2014-01-21","o":66.41,"h":67.79,"l":66.2,"c":67.55,"v":640800},{"d":"2014-01-22","o":67.76,"h":68.41,"l":67.76,"c":68.34,"v":1097400},{"d":"2014-01-23","o":68.05,"h":68.95,"l":67.97,"c":68.7,"v":759900},{"d":"2014-01-24","o":68.66,"h":68.87,"l":67.88,"c":68.06,"v":439600},{"d":"2014-01-27","o":67.66,"h":68.28,"l":67.23,"c":67.76,"v":541200},{"d":"2014-01-28","o":67.83,"h":68.8,"l":67.83,"c":68.5,"v":425400},{"d":"2014-01-29","o":68.09,"h":68.66,"l":67.84,"c":68.5,"v":652300},{"d":"2014-01-30","o":68.89,"h":69.44,"l":68.34,"c":69.25,"v":407900},{"d":"2014-01-31","o":68.66,"h":70.52,"l":68.49,"c":70.13,"v":683900},{"d":"2014-02-03","o":70.57,"h":70.57,"l":69.01,"c":69.5,"v":1171700},{"d":"2014-02-04","o":68.48,"h":70.38,"l":67.53,"c":70.15,"v":1095300},{"d":"2014-02-05","o":70.23,"h":70.57,"l":69.9,"c":70.23,"v":789700},{"d":"2014-02-06","o":70.36,"h":71.21,"l":70.2,"c":71.08,"v":434900},{"d":"2014-02-07","o":71.23,"h":71.64,"l":70.55,"c":70.73,"v":481100},{"d":"2014-02-10","o":70.62,"h":71.75,"l":70.51,"c":71.66,"v":567900},{"d":"2014-02-11","o":71.54,"h":71.93,"l":71.13,"c":71.15,"v":567600},{"d":"2014-02-12","o":71.33,"h":71.63,"l":70.63,"c":71.24,"v":422500},{"d":"2014-02-13","o":70.88,"h":72.03,"l":70.7,"c":71.64,"v":306000},{"d":"2014-02-14","o":71.53,"h":72.16,"l":71.43,"c":72.01,"v":226400},{"d":"2014-02-18","o":72.09,"h":72.53,"l":71.77,"c":72.53,"v":322900},{"d":"2014-02-19","o":72.3,"h":73.41,"l":72.29,"c":72.58,"v":388800},{"d":"2014-02-20","o":72.65,"h":73.32,"l":71.63,"c":72.09,"v":604600},{"d":"2014-02-21","o":72.23,"h":73.11,"l":71.66,"c":72.9,"v":633200},{"d":"2014-02-24","o":72.91,"h":73.5,"l":72.33,"c":72.34,"v":463700},{"d":"2014-02-25","o":72.41,"h":73.3,"l":72.28,"c":72.8,"v":327800},{"d":"2014-02-26","o":73.07,"h":73.27,"l":72.57,"c":72.61,"v":352600},{"d":"2014-02-27","o":72.68,"h":73.09,"l":72.03,"c":72.53,"v":230600},{"d":"2014-02-28","o":72.53,"h":72.89,"l":72.37,"c":72.45,"v":755800},{"d":"2014-03-03","o":72.03,"h":73.15,"l":72,"c":72.84,"v":500700},{"d":"2014-03-04","o":73.46,"h":74.11,"l":73.23,"c":74.09,"v":501300},{"d":"2014-03-05","o":73.96,"h":74.34,"l":72.95,"c":73.69,"v":466200},{"d":"2014-03-06","o":73.91,"h":73.91,"l":72.91,"c":73.3,"v":290100},{"d":"2014-03-07","o":73.13,"h":73.2,"l":71.88,"c":72.46,"v":379400},{"d":"2014-03-10","o":72.33,"h":72.51,"l":71.7,"c":71.99,"v":378500},{"d":"2014-03-11","o":72.27,"h":73.69,"l":72.27,"c":73.28,"v":373300},{"d":"2014-03-12","o":73.11,"h":73.67,"l":73.02,"c":73.21,"v":449800},{"d":"2014-03-13","o":73.3,"h":73.3,"l":72.54,"c":73.07,"v":267200},{"d":"2014-03-14","o":73.01,"h":73.65,"l":72.86,"c":72.97,"v":203500},{"d":"2014-03-17","o":73.33,"h":73.73,"l":72.92,"c":73.57,"v":461800},{"d":"2014-03-18","o":73.42,"h":73.81,"l":73.09,"c":73.72,"v":357800},{"d":"2014-03-19","o":73.83,"h":74.24,"l":71.9,"c":71.94,"v":259700},{"d":"2014-03-20","o":71.92,"h":72.2,"l":71,"c":72.18,"v":386500},{"d":"2014-03-21","o":72.2,"h":73.4,"l":72.2,"c":73.16,"v":615500},{"d":"2014-03-24","o":73.17,"h":73.64,"l":71.99,"c":72.5,"v":343500},{"d":"2014-03-25","o":72.79,"h":73.48,"l":72.22,"c":72.58,"v":242800},{"d":"2014-03-26","o":72.67,"h":72.81,"l":71.41,"c":71.46,"v":389400},{"d":"2014-03-27","o":70.73,"h":71.39,"l":70.09,"c":71.28,"v":224900},{"d":"2014-03-28","o":71.32,"h":72.38,"l":71.27,"c":72.02,"v":237500},{"d":"2014-03-31","o":72.2,"h":73.04,"l":71.32,"c":72.56,"v":277500},{"d":"2014-04-01","o":71.81,"h":72.24,"l":70.97,"c":71.9,"v":839400},{"d":"2014-04-02","o":71.84,"h":72.46,"l":71.44,"c":72.37,"v":432500},{"d":"2014-04-03","o":72.25,"h":72.61,"l":71.99,"c":72.41,"v":526700},{"d":"2014-04-04","o":72.79,"h":72.96,"l":72.22,"c":72.53,"v":275500},{"d":"2014-04-07","o":72.63,"h":73.86,"l":72.58,"c":73.36,"v":407700},{"d":"2014-04-08","o":73.33,"h":73.74,"l":72.88,"c":73.02,"v":432700},{"d":"2014-04-09","o":73.09,"h":73.35,"l":72.5,"c":72.83,"v":194600},{"d":"2014-04-10","o":72.96,"h":73.22,"l":71.37,"c":71.48,"v":374300},{"d":"2014-04-11","o":71.42,"h":72.06,"l":71.03,"c":71.15,"v":388000},{"d":"2014-04-14","o":71.58,"h":72.56,"l":71.15,"c":72.46,"v":397900},{"d":"2014-04-15","o":72.51,"h":73.74,"l":72.04,"c":73.68,"v":355800},{"d":"2014-04-16","o":73.9,"h":74.39,"l":73.44,"c":73.98,"v":446000},{"d":"2014-04-17","o":73.69,"h":73.87,"l":73.09,"c":73.28,"v":302300},{"d":"2014-04-21","o":73.22,"h":73.96,"l":73,"c":73.43,"v":226400},{"d":"2014-04-22","o":73.58,"h":73.85,"l":72.98,"c":73.61,"v":261200},{"d":"2014-04-23","o":73.65,"h":74.01,"l":73.27,"c":73.59,"v":677000},{"d":"2014-04-24","o":73.91,"h":74.17,"l":73.42,"c":74.01,"v":454500},{"d":"2014-04-25","o":73.55,"h":73.97,"l":73.2,"c":73.37,"v":185200},{"d":"2014-04-28","o":73.55,"h":73.95,"l":73.03,"c":73.68,"v":374300},{"d":"2014-04-29","o":73.9,"h":74.15,"l":73.08,"c":73.48,"v":228600},{"d":"2014-04-30","o":73.53,"h":73.86,"l":73.19,"c":73.82,"v":239700},{"d":"2014-05-01","o":73.76,"h":73.86,"l":72.89,"c":73.57,"v":386200},{"d":"2014-05-02","o":73.47,"h":74.67,"l":73.44,"c":74.3,"v":260400},{"d":"2014-05-05","o":73.96,"h":74.5,"l":73.83,"c":74.25,"v":320600},{"d":"2014-05-06","o":73,"h":74.69,"l":73,"c":74.68,"v":559700},{"d":"2014-05-07","o":74.89,"h":75.44,"l":74.22,"c":74.77,"v":494100},{"d":"2014-05-08","o":74.73,"h":75.66,"l":74.6,"c":74.74,"v":384100},{"d":"2014-05-09","o":74.8,"h":75.25,"l":74.49,"c":74.97,"v":290100},{"d":"2014-05-12","o":75.19,"h":75.64,"l":74.9,"c":75.29,"v":283900},{"d":"2014-05-13","o":75.37,"h":76.07,"l":74.68,"c":75,"v":207200},{"d":"2014-05-14","o":75.08,"h":75.52,"l":74.42,"c":75.24,"v":281300},{"d":"2014-05-15","o":75.05,"h":75.44,"l":74.29,"c":75.43,"v":293200},{"d":"2014-05-16","o":75.27,"h":75.99,"l":74.97,"c":75.98,"v":160800},{"d":"2014-05-19","o":76.05,"h":76.3,"l":75.46,"c":75.66,"v":257300},{"d":"2014-05-20","o":75.58,"h":76.02,"l":75.06,"c":75.17,"v":271100},{"d":"2014-05-21","o":75.36,"h":75.64,"l":74.76,"c":74.98,"v":171000},{"d":"2014-05-22","o":74.97,"h":75.29,"l":74.53,"c":74.61,"v":218200},{"d":"2014-05-23","o":74.85,"h":75.41,"l":74.49,"c":75.2,"v":265400},{"d":"2014-05-27","o":75.24,"h":75.31,"l":74.26,"c":74.85,"v":590600},{"d":"2014-05-28","o":74.79,"h":74.93,"l":74.18,"c":74.86,"v":454800},{"d":"2014-05-29","o":75.02,"h":75.53,"l":74.71,"c":75.47,"v":188800},{"d":"2014-05-30","o":75.45,"h":76.28,"l":75.27,"c":76.09,"v":521900},{"d":"2014-06-02","o":75.92,"h":77.08,"l":75.81,"c":76.89,"v":348300},{"d":"2014-06-03","o":76.86,"h":77.15,"l":76.42,"c":76.99,"v":241700},{"d":"2014-06-04","o":76.86,"h":77.19,"l":76.52,"c":77.02,"v":227100},{"d":"2014-06-05","o":77.13,"h":78.36,"l":76.9,"c":78.3,"v":360000},{"d":"2014-06-06","o":78.38,"h":78.69,"l":77.6,"c":77.78,"v":330300},{"d":"2014-06-09","o":77.81,"h":78.07,"l":76.96,"c":77.18,"v":210700},{"d":"2014-06-10","o":77.07,"h":77.34,"l":76.37,"c":76.65,"v":255400},{"d":"2014-06-11","o":76.6,"h":76.94,"l":76.1,"c":76.4,"v":226300},{"d":"2014-06-12","o":76.25,"h":76.98,"l":75.74,"c":76.91,"v":450200},{"d":"2014-06-13","o":77.1,"h":77.3,"l":76.31,"c":76.73,"v":214300},{"d":"2014-06-16","o":76.75,"h":77.14,"l":76.21,"c":76.56,"v":199700},{"d":"2014-06-17","o":76.66,"h":77.16,"l":76.42,"c":76.86,"v":362400},{"d":"2014-06-18","o":76.83,"h":77.52,"l":76.75,"c":77.37,"v":246500},{"d":"2014-06-19","o":77.52,"h":77.83,"l":77.2,"c":77.5,"v":255400},{"d":"2014-06-20","o":77.49,"h":77.58,"l":76.48,"c":76.94,"v":666300},{"d":"2014-06-23","o":77.04,"h":77.4,"l":76.73,"c":76.78,"v":220200},{"d":"2014-06-24","o":76.86,"h":77.15,"l":76.58,"c":76.94,"v":241900},{"d":"2014-06-25","o":76.98,"h":77.37,"l":76.82,"c":77.13,"v":224900},{"d":"2014-06-26","o":76.43,"h":76.43,"l":75.9,"c":76.32,"v":203200},{"d":"2014-06-27","o":76.28,"h":77.08,"l":75.74,"c":77.06,"v":441600},{"d":"2014-06-30","o":76.91,"h":77.65,"l":76.76,"c":77.64,"v":551100},{"d":"2014-07-01","o":77.89,"h":78.15,"l":77.15,"c":77.83,"v":727600},{"d":"2014-07-02","o":77.58,"h":78.09,"l":77.08,"c":77.9,"v":380000},{"d":"2014-07-03","o":77.69,"h":77.71,"l":76.98,"c":77.36,"v":269400},{"d":"2014-07-07","o":77.08,"h":77.65,"l":77.07,"c":77.35,"v":222100},{"d":"2014-07-08","o":77.48,"h":77.65,"l":77.22,"c":77.54,"v":220300},{"d":"2014-07-09","o":77.52,"h":77.96,"l":76.94,"c":77.49,"v":246100},{"d":"2014-07-10","o":77.09,"h":78.13,"l":77.04,"c":77.87,"v":310500},{"d":"2014-07-11","o":78.04,"h":78.15,"l":77.61,"c":77.98,"v":208400},{"d":"2014-07-14","o":78.21,"h":78.37,"l":77.61,"c":78.16,"v":284400},{"d":"2014-07-15","o":78.3,"h":78.43,"l":77.68,"c":78.22,"v":209100},{"d":"2014-07-16","o":78.41,"h":78.47,"l":77.64,"c":78.2,"v":327700},{"d":"2014-07-17","o":77.89,"h":78.24,"l":77.65,"c":77.69,"v":186400},{"d":"2014-07-18","o":77.69,"h":78.68,"l":77.69,"c":78.67,"v":430500},{"d":"2014-07-21","o":78.55,"h":78.78,"l":78.11,"c":78.69,"v":237900},{"d":"2014-07-22","o":79.02,"h":79.44,"l":78.83,"c":79.4,"v":442000},{"d":"2014-07-23","o":79.45,"h":79.54,"l":79.18,"c":79.25,"v":217100},{"d":"2014-07-24","o":79.43,"h":79.73,"l":79.08,"c":79.32,"v":263300},{"d":"2014-07-25","o":79.16,"h":79.4,"l":78.81,"c":78.87,"v":424200},{"d":"2014-07-28","o":78.84,"h":79.44,"l":78.6,"c":79.28,"v":319200},{"d":"2014-07-29","o":79.09,"h":79.25,"l":77.66,"c":78.5,"v":612600},{"d":"2014-07-30","o":79.01,"h":79.01,"l":77.83,"c":78.48,"v":393700},{"d":"2014-07-31","o":77.22,"h":79.08,"l":76.98,"c":78.6,"v":766800},{"d":"2014-08-01","o":78.45,"h":78.96,"l":78.04,"c":78.07,"v":760000},{"d":"2014-08-04","o":78.14,"h":78.14,"l":77.15,"c":77.81,"v":463800},{"d":"2014-08-05","o":77.71,"h":77.84,"l":76.86,"c":77.12,"v":360400},{"d":"2014-08-06","o":76.98,"h":77.77,"l":76.96,"c":77.57,"v":435100},{"d":"2014-08-07","o":77.59,"h":77.89,"l":76.98,"c":77.28,"v":314400},{"d":"2014-08-08","o":77.3,"h":77.67,"l":76.82,"c":77.63,"v":269900},{"d":"2014-08-11","o":77.89,"h":78.11,"l":77.48,"c":77.65,"v":257900},{"d":"2014-08-12","o":77.87,"h":78.05,"l":77.47,"c":77.88,"v":377100},{"d":"2014-08-13","o":77.98,"h":78.78,"l":77.98,"c":78.59,"v":378400},{"d":"2014-08-14","o":78.31,"h":78.91,"l":78.22,"c":78.39,"v":348400},{"d":"2014-08-15","o":78.79,"h":78.79,"l":77.87,"c":78.08,"v":398900},{"d":"2014-08-18","o":78.53,"h":79.58,"l":78.43,"c":79.55,"v":519400},{"d":"2014-08-19","o":79.79,"h":79.87,"l":79.18,"c":79.75,"v":291300},{"d":"2014-08-20","o":79.87,"h":80.49,"l":79.27,"c":80.3,"v":370100},{"d":"2014-08-21","o":80.48,"h":80.65,"l":79.75,"c":80.2,"v":315400},{"d":"2014-08-22","o":80.01,"h":80.37,"l":79.07,"c":79.31,"v":223700},{"d":"2014-08-25","o":79.71,"h":80,"l":78.66,"c":78.95,"v":193400},{"d":"2014-08-26","o":78.93,"h":79.29,"l":78.88,"c":78.95,"v":250600},{"d":"2014-08-27","o":79.18,"h":79.25,"l":78.76,"c":78.93,"v":202700},{"d":"2014-08-28","o":78.91,"h":79.17,"l":78.53,"c":78.82,"v":221000},{"d":"2014-08-29","o":78.83,"h":79.18,"l":78.72,"c":79.06,"v":397700},{"d":"2014-09-02","o":79.21,"h":79.54,"l":78.82,"c":79.12,"v":604000},{"d":"2014-09-03","o":79.39,"h":79.64,"l":79.23,"c":79.59,"v":393200},{"d":"2014-09-04","o":79.53,"h":79.86,"l":79.19,"c":79.42,"v":441400},{"d":"2014-09-05","o":79.47,"h":80.23,"l":79.19,"c":79.88,"v":515200},{"d":"2014-09-08","o":79.63,"h":80.13,"l":79.62,"c":79.77,"v":245700},{"d":"2014-09-09","o":79.63,"h":79.63,"l":79.03,"c":79.03,"v":495100},{"d":"2014-09-10","o":78.83,"h":79.06,"l":78.15,"c":78.22,"v":482200},{"d":"2014-09-11","o":78.29,"h":78.92,"l":78.08,"c":78.8,"v":379400},{"d":"2014-09-12","o":78.56,"h":78.57,"l":76.14,"c":76.61,"v":536800},{"d":"2014-09-15","o":76.57,"h":77.09,"l":76,"c":76.24,"v":674100},{"d":"2014-09-16","o":76.08,"h":76.69,"l":75.92,"c":76.38,"v":541900},{"d":"2014-09-17","o":76.68,"h":77.35,"l":76.11,"c":76.28,"v":501700},{"d":"2014-09-18","o":76.33,"h":76.36,"l":75.16,"c":75.31,"v":728400},{"d":"2014-09-19","o":75.42,"h":75.8,"l":75.18,"c":75.18,"v":754600},{"d":"2014-09-22","o":75.18,"h":75.23,"l":74.35,"c":74.38,"v":416300},{"d":"2014-09-23","o":74.26,"h":74.39,"l":73.39,"c":73.4,"v":585500},{"d":"2014-09-24","o":73.38,"h":74.05,"l":73.08,"c":73.81,"v":874800},{"d":"2014-09-25","o":73.76,"h":74.13,"l":73.37,"c":74,"v":703700},{"d":"2014-09-26","o":73.33,"h":74.44,"l":72.91,"c":74.34,"v":524800},{"d":"2014-09-29","o":74.52,"h":74.58,"l":73.69,"c":74.58,"v":536900},{"d":"2014-09-30","o":74.75,"h":74.8,"l":73.73,"c":73.75,"v":523000},{"d":"2014-10-01","o":73.67,"h":74.32,"l":73.53,"c":74.16,"v":553700},{"d":"2014-10-02","o":74,"h":74.5,"l":73.44,"c":73.92,"v":373700},{"d":"2014-10-03","o":74.33,"h":74.48,"l":73.59,"c":74.13,"v":323200},{"d":"2014-10-06","o":74.21,"h":74.76,"l":74.02,"c":74.45,"v":351600},{"d":"2014-10-07","o":74.2,"h":74.86,"l":74.01,"c":74.21,"v":315900},{"d":"2014-10-08","o":74.33,"h":76.32,"l":74.05,"c":76.31,"v":589600},{"d":"2014-10-09","o":76.18,"h":77.49,"l":76.18,"c":76.9,"v":650700},{"d":"2014-10-10","o":77.11,"h":77.92,"l":76.74,"c":77.54,"v":703400},{"d":"2014-10-13","o":77.61,"h":78.56,"l":77.21,"c":78.31,"v":538900},{"d":"2014-10-14","o":78.55,"h":80.43,"l":78.31,"c":79.95,"v":747000},{"d":"2014-10-15","o":79.6,"h":80.61,"l":78.52,"c":79.99,"v":1297300},{"d":"2014-10-16","o":79.56,"h":80.44,"l":78.64,"c":80.29,"v":898200},{"d":"2014-10-17","o":81,"h":81,"l":79.21,"c":80.06,"v":605400},{"d":"2014-10-20","o":80.07,"h":80.8,"l":79.82,"c":80.74,"v":356700},{"d":"2014-10-21","o":81.06,"h":81.72,"l":80.74,"c":81.69,"v":380000},{"d":"2014-10-22","o":81.67,"h":82.45,"l":81.55,"c":81.89,"v":246100},{"d":"2014-10-23","o":82.42,"h":82.77,"l":81.98,"c":82.52,"v":423900},{"d":"2014-10-24","o":82.46,"h":82.9,"l":81.66,"c":82.21,"v":502400},{"d":"2014-10-27","o":82.14,"h":82.65,"l":81.97,"c":82.39,"v":473300},{"d":"2014-10-28","o":82.61,"h":82.67,"l":81.86,"c":82.32,"v":456900},{"d":"2014-10-29","o":82.22,"h":82.42,"l":81.44,"c":81.87,"v":487500},{"d":"2014-10-30","o":81.62,"h":82.52,"l":81.38,"c":82.49,"v":389900},{"d":"2014-10-31","o":82.36,"h":83.46,"l":82.32,"c":83,"v":590400},{"d":"2014-11-03","o":83.24,"h":83.82,"l":82.57,"c":83.79,"v":665100},{"d":"2014-11-04","o":83.89,"h":84.23,"l":82.75,"c":83.37,"v":383400},{"d":"2014-11-05","o":83.7,"h":84.05,"l":82.8,"c":83.11,"v":481200},{"d":"2014-11-06","o":82.91,"h":83.36,"l":82.24,"c":82.47,"v":331900},{"d":"2014-11-07","o":82.49,"h":82.93,"l":81.95,"c":82.38,"v":328300},{"d":"2014-11-10","o":82.25,"h":83.8,"l":82.25,"c":83.74,"v":287700},{"d":"2014-11-11","o":83.78,"h":84.14,"l":82.91,"c":83.48,"v":233400},{"d":"2014-11-12","o":83.32,"h":83.53,"l":82.62,"c":82.75,"v":312200},{"d":"2014-11-13","o":82.99,"h":83.4,"l":82.83,"c":83.27,"v":402000},{"d":"2014-11-14","o":83.08,"h":83.43,"l":82.16,"c":82.32,"v":239700},{"d":"2014-11-17","o":82.47,"h":83.05,"l":82.41,"c":82.94,"v":234400},{"d":"2014-11-18","o":83.1,"h":83.17,"l":82.51,"c":83.12,"v":455400},{"d":"2014-11-19","o":82.97,"h":83.16,"l":82.41,"c":82.57,"v":352100},{"d":"2014-11-20","o":81.9,"h":82.22,"l":81.49,"c":81.58,"v":459100},{"d":"2014-11-21","o":81.84,"h":82.55,"l":81.83,"c":82.2,"v":496100},{"d":"2014-11-24","o":82.56,"h":84.05,"l":82.45,"c":84,"v":688800},{"d":"2014-11-25","o":84.05,"h":84.21,"l":83.52,"c":83.99,"v":478900},{"d":"2014-11-26","o":83.99,"h":85.76,"l":83.99,"c":85.68,"v":461700},{"d":"2014-11-28","o":85.89,"h":86.6,"l":85.55,"c":85.92,"v":242000},{"d":"2014-12-01","o":85.49,"h":86.39,"l":85.2,"c":85.88,"v":385200},{"d":"2014-12-02","o":85.54,"h":86.82,"l":85.15,"c":86.57,"v":277500},{"d":"2014-12-03","o":86.4,"h":86.91,"l":86.22,"c":86.39,"v":288700},{"d":"2014-12-04","o":86.85,"h":88.3,"l":86.05,"c":88.12,"v":616500},{"d":"2014-12-05","o":87.82,"h":88.39,"l":87.06,"c":88.13,"v":471500},{"d":"2014-12-08","o":87.84,"h":89.72,"l":87.63,"c":89.7,"v":553800},{"d":"2014-12-09","o":89.61,"h":91.49,"l":89.09,"c":90.19,"v":629800},{"d":"2014-12-10","o":90.24,"h":90.47,"l":88.71,"c":88.97,"v":449100},{"d":"2014-12-11","o":89.58,"h":89.64,"l":89.06,"c":89.15,"v":214600},{"d":"2014-12-12","o":88.71,"h":89.52,"l":87.86,"c":87.94,"v":278600},{"d":"2014-12-15","o":88.09,"h":88.26,"l":86.47,"c":86.76,"v":418900},{"d":"2014-12-16","o":86.77,"h":87.77,"l":86.13,"c":87.27,"v":431000},{"d":"2014-12-17","o":87.47,"h":88.56,"l":86.79,"c":88.42,"v":437900},{"d":"2014-12-18","o":89.12,"h":89.27,"l":88.5,"c":88.86,"v":368500},{"d":"2014-12-19","o":88.76,"h":89.38,"l":88.25,"c":88.45,"v":981600},{"d":"2014-12-22","o":88.85,"h":89.98,"l":88.64,"c":89.9,"v":365000},{"d":"2014-12-23","o":90.19,"h":90.36,"l":89.33,"c":89.46,"v":311600},{"d":"2014-12-24","o":89.48,"h":89.9,"l":89.11,"c":89.23,"v":209300},{"d":"2014-12-26","o":89.57,"h":90.13,"l":89.56,"c":89.78,"v":121600},{"d":"2014-12-29","o":89.09,"h":90.13,"l":88.97,"c":89.78,"v":270200},{"d":"2014-12-30","o":89.46,"h":90.19,"l":89.38,"c":89.71,"v":194900},{"d":"2014-12-31","o":89.83,"h":90.55,"l":88.65,"c":88.74,"v":404700},{"d":"2015-01-02","o":89.11,"h":89.88,"l":88.54,"c":89.79,"v":277400},{"d":"2015-01-05","o":89.31,"h":91.17,"l":89.15,"c":90.87,"v":359800},{"d":"2015-01-06","o":90.65,"h":91.56,"l":90.25,"c":91.33,"v":1329200},{"d":"2015-01-07","o":91.55,"h":92.57,"l":90.69,"c":92.57,"v":543400},{"d":"2015-01-08","o":92.57,"h":93.85,"l":92.43,"c":93.63,"v":718800},{"d":"2015-01-09","o":92.86,"h":94.03,"l":89.75,"c":93.36,"v":407200},{"d":"2015-01-12","o":93.77,"h":94.58,"l":93.35,"c":93.97,"v":287200},{"d":"2015-01-13","o":93.75,"h":95.04,"l":93.66,"c":94.28,"v":459200},{"d":"2015-01-14","o":93.9,"h":94.93,"l":93.37,"c":94.84,"v":243000},{"d":"2015-01-15","o":95.39,"h":95.5,"l":94.58,"c":95.25,"v":326200},{"d":"2015-01-16","o":95.29,"h":96.82,"l":94.98,"c":96.7,"v":298500},{"d":"2015-01-20","o":96.68,"h":97.3,"l":95.17,"c":95.53,"v":374500},{"d":"2015-01-21","o":95.53,"h":95.97,"l":95.04,"c":95.96,"v":203400},{"d":"2015-01-22","o":96.66,"h":98.17,"l":96.05,"c":98.16,"v":364500},{"d":"2015-01-23","o":98.34,"h":99.04,"l":97.94,"c":98.4,"v":326700},{"d":"2015-01-26","o":98.35,"h":100.11,"l":98.09,"c":100.09,"v":352900},{"d":"2015-01-27","o":99.95,"h":100.41,"l":99.05,"c":99.29,"v":285900},{"d":"2015-01-28","o":99.74,"h":100.55,"l":98.67,"c":98.95,"v":349500},{"d":"2015-01-29","o":99.22,"h":99.32,"l":98.22,"c":99.32,"v":224900},{"d":"2015-01-30","o":99.18,"h":99.21,"l":97.47,"c":97.52,"v":408700},{"d":"2015-02-02","o":97.56,"h":97.87,"l":95.28,"c":96.95,"v":518400},{"d":"2015-02-03","o":97.17,"h":98.31,"l":95.54,"c":97.02,"v":363900},{"d":"2015-02-04","o":96.72,"h":97.13,"l":95.49,"c":96.19,"v":351000},{"d":"2015-02-05","o":96.47,"h":97.04,"l":96.34,"c":96.89,"v":483200},{"d":"2015-02-06","o":96.59,"h":96.59,"l":93.62,"c":94.27,"v":764500},{"d":"2015-02-09","o":94.23,"h":94.98,"l":93.8,"c":94.35,"v":641400},{"d":"2015-02-10","o":94.41,"h":95,"l":93.48,"c":94.77,"v":405700},{"d":"2015-02-11","o":94.89,"h":95.41,"l":94.25,"c":94.83,"v":433700},{"d":"2015-02-12","o":94.86,"h":96.37,"l":94.49,"c":96.19,"v":269900},{"d":"2015-02-13","o":96.07,"h":96.07,"l":94.5,"c":94.9,"v":275900},{"d":"2015-02-17","o":94.89,"h":95.62,"l":94.27,"c":94.66,"v":293700},{"d":"2015-02-18","o":94.75,"h":96.29,"l":94,"c":96.28,"v":392100},{"d":"2015-02-19","o":96.1,"h":96.2,"l":94.41,"c":94.76,"v":319700},{"d":"2015-02-20","o":94.85,"h":96.37,"l":94.75,"c":96.09,"v":350200},{"d":"2015-02-23","o":96.23,"h":97.47,"l":96.19,"c":97.4,"v":356900},{"d":"2015-02-24","o":97.01,"h":97.39,"l":95.08,"c":95.7,"v":565500},{"d":"2015-02-25","o":95.74,"h":97.34,"l":95.7,"c":96.14,"v":542600},{"d":"2015-02-26","o":95.66,"h":96.12,"l":94.5,"c":95.04,"v":427900},{"d":"2015-02-27","o":95.2,"h":96.23,"l":94.74,"c":95.91,"v":394100},{"d":"2015-03-02","o":96.17,"h":97.8,"l":96.12,"c":97.41,"v":642900},{"d":"2015-03-03","o":97,"h":97.96,"l":95.89,"c":97.52,"v":439900},{"d":"2015-03-04","o":97.21,"h":97.97,"l":96.5,"c":97.09,"v":495900},{"d":"2015-03-05","o":97.42,"h":98.76,"l":97.05,"c":97.83,"v":424900},{"d":"2015-03-06","o":96.34,"h":96.34,"l":94.25,"c":94.74,"v":669700},{"d":"2015-03-09","o":95.02,"h":95.55,"l":94.39,"c":95.39,"v":571100},{"d":"2015-03-10","o":95.05,"h":95.64,"l":94.07,"c":94.14,"v":681600},{"d":"2015-03-11","o":94.1,"h":95.15,"l":94.02,"c":94.94,"v":580800},{"d":"2015-03-12","o":95.83,"h":97.47,"l":95.66,"c":97.46,"v":404100},{"d":"2015-03-13","o":97.47,"h":97.47,"l":96.04,"c":96.77,"v":235700},{"d":"2015-03-16","o":97.22,"h":98.36,"l":96.38,"c":97.43,"v":324000},{"d":"2015-03-17","o":97.26,"h":98.02,"l":96.85,"c":97.69,"v":324900},{"d":"2015-03-18","o":97.7,"h":99.65,"l":96.81,"c":99.4,"v":395800},{"d":"2015-03-19","o":98.99,"h":100,"l":98.54,"c":99.48,"v":503100},{"d":"2015-03-20","o":99.9,"h":102.65,"l":99.28,"c":102.42,"v":753000},{"d":"2015-03-23","o":102.14,"h":102.96,"l":101.56,"c":101.93,"v":391100},{"d":"2015-03-24","o":102.06,"h":102.17,"l":101.08,"c":101.09,"v":414000},{"d":"2015-03-25","o":101.18,"h":101.66,"l":99.02,"c":99.23,"v":425800},{"d":"2015-03-26","o":98.97,"h":99.52,"l":97.48,"c":97.57,"v":541100},{"d":"2015-03-27","o":97.24,"h":97.69,"l":96.6,"c":97.4,"v":269200},{"d":"2015-03-30","o":97.74,"h":99.1,"l":97.53,"c":98.89,"v":375800},{"d":"2015-03-31","o":98.83,"h":99.4,"l":97.77,"c":98.04,"v":326200},{"d":"2015-04-01","o":98.08,"h":98.39,"l":96.61,"c":96.78,"v":588600},{"d":"2015-04-02","o":96.61,"h":97.78,"l":96.54,"c":96.94,"v":751400},{"d":"2015-04-06","o":97.1,"h":97.79,"l":96.94,"c":97.64,"v":772200},{"d":"2015-04-07","o":97.6,"h":97.82,"l":95.75,"c":95.75,"v":377400},{"d":"2015-04-08","o":95.94,"h":96.45,"l":95.85,"c":96.11,"v":318500},{"d":"2015-04-09","o":95.9,"h":95.93,"l":94.05,"c":94.27,"v":1015200},{"d":"2015-04-10","o":95.08,"h":95.84,"l":94.63,"c":95.01,"v":332400},{"d":"2015-04-13","o":94.8,"h":95.43,"l":94.42,"c":94.42,"v":319800},{"d":"2015-04-14","o":94.84,"h":95.5,"l":93.55,"c":93.58,"v":536900},{"d":"2015-04-15","o":93.91,"h":94.47,"l":93.04,"c":93.11,"v":309200},{"d":"2015-04-16","o":92.7,"h":93.52,"l":92.24,"c":93.16,"v":352700},{"d":"2015-04-17","o":92.93,"h":93.41,"l":91.76,"c":92.88,"v":298700},{"d":"2015-04-20","o":92.95,"h":93.85,"l":92.55,"c":93.01,"v":279100},{"d":"2015-04-21","o":93.46,"h":94.24,"l":93.45,"c":93.78,"v":344000},{"d":"2015-04-22","o":93.69,"h":94.17,"l":93.32,"c":93.54,"v":228500},{"d":"2015-04-23","o":93.6,"h":94.28,"l":93.2,"c":94.01,"v":287400},{"d":"2015-04-24","o":94,"h":95.02,"l":93.63,"c":94.26,"v":296900},{"d":"2015-04-27","o":94.48,"h":94.89,"l":93.5,"c":93.61,"v":306400},{"d":"2015-04-28","o":93.4,"h":94.63,"l":92.95,"c":93.96,"v":342300},{"d":"2015-04-29","o":92.91,"h":93.33,"l":91.84,"c":92.05,"v":377000},{"d":"2015-04-30","o":92.5,"h":92.56,"l":91.08,"c":92.38,"v":646400},{"d":"2015-05-01","o":92.45,"h":93.65,"l":92.42,"c":93.38,"v":507500},{"d":"2015-05-04","o":93.69,"h":94.2,"l":93.04,"c":93.29,"v":407300},{"d":"2015-05-05","o":93.02,"h":93.85,"l":90.51,"c":90.93,"v":416500},{"d":"2015-05-06","o":90.94,"h":91.84,"l":89.61,"c":90.51,"v":471400},{"d":"2015-05-07","o":90.51,"h":92.1,"l":90.1,"c":91.96,"v":431100},{"d":"2015-05-08","o":93.18,"h":94.8,"l":93.06,"c":93.66,"v":330800},{"d":"2015-05-11","o":93.34,"h":93.65,"l":91.28,"c":91.5,"v":248200},{"d":"2015-05-12","o":91.12,"h":92.73,"l":90.32,"c":92.64,"v":322600},{"d":"2015-05-13","o":92.65,"h":93.26,"l":91.22,"c":91.4,"v":467200},{"d":"2015-05-14","o":91.69,"h":93.34,"l":91.42,"c":93.31,"v":323000},{"d":"2015-05-15","o":93.64,"h":94.46,"l":93.06,"c":94.31,"v":201000},{"d":"2015-05-18","o":93.62,"h":94.71,"l":93.39,"c":94.53,"v":271500},{"d":"2015-05-19","o":94.29,"h":94.96,"l":93.78,"c":94.53,"v":196300},{"d":"2015-05-20","o":94.58,"h":95.27,"l":94.08,"c":94.63,"v":204900},{"d":"2015-05-21","o":94.55,"h":95.12,"l":93.4,"c":93.74,"v":180000},{"d":"2015-05-22","o":93.38,"h":94.33,"l":92.97,"c":93.48,"v":274800},{"d":"2015-05-26","o":93.19,"h":93.37,"l":92.45,"c":93.33,"v":214700},{"d":"2015-05-27","o":93.36,"h":94.7,"l":93.36,"c":94.48,"v":225500},{"d":"2015-05-28","o":94.48,"h":94.78,"l":93.8,"c":94.43,"v":369600},{"d":"2015-05-29","o":94.43,"h":94.6,"l":92.5,"c":92.73,"v":630500},{"d":"2015-06-01","o":92.94,"h":94.32,"l":92.61,"c":93.6,"v":403600},{"d":"2015-06-02","o":93.28,"h":93.41,"l":92.22,"c":92.92,"v":290800},{"d":"2015-06-03","o":92.68,"h":92.68,"l":91.43,"c":91.48,"v":259900},{"d":"2015-06-04","o":91.37,"h":92.08,"l":90.96,"c":91.63,"v":319400},{"d":"2015-06-05","o":90.4,"h":90.83,"l":89.79,"c":89.98,"v":522500},{"d":"2015-06-08","o":90.07,"h":90.92,"l":89.06,"c":90.62,"v":394700},{"d":"2015-06-09","o":90.49,"h":90.81,"l":89.79,"c":89.9,"v":214100},{"d":"2015-06-10","o":89.93,"h":91.31,"l":89.56,"c":90.29,"v":300500},{"d":"2015-06-11","o":90.86,"h":92.52,"l":90.5,"c":91.9,"v":383500},{"d":"2015-06-12","o":91.57,"h":92.35,"l":90.02,"c":91.21,"v":216900},{"d":"2015-06-15","o":91.16,"h":91.44,"l":90.61,"c":91.22,"v":308800},{"d":"2015-06-16","o":91.2,"h":92.22,"l":90.91,"c":91.83,"v":386700},{"d":"2015-06-17","o":92.11,"h":92.8,"l":91.32,"c":92.7,"v":313600},{"d":"2015-06-18","o":92.71,"h":94.06,"l":92.37,"c":93.3,"v":397100},{"d":"2015-06-19","o":93.02,"h":93.55,"l":92.39,"c":93.23,"v":387200},{"d":"2015-06-22","o":93.32,"h":93.83,"l":92.37,"c":92.5,"v":179200},{"d":"2015-06-23","o":92.33,"h":93.46,"l":91.37,"c":91.62,"v":303000},{"d":"2015-06-24","o":91.57,"h":91.77,"l":90.17,"c":90.19,"v":260000},{"d":"2015-06-25","o":90,"h":90.56,"l":88.83,"c":88.92,"v":414500},{"d":"2015-06-26","o":89.09,"h":89.13,"l":88.2,"c":88.67,"v":404600},{"d":"2015-06-29","o":88.25,"h":89.53,"l":87.34,"c":87.34,"v":410500},{"d":"2015-06-30","o":87.84,"h":88.4,"l":86.84,"c":87.46,"v":384200},{"d":"2015-07-01","o":87.93,"h":88.94,"l":86.78,"c":88.9,"v":459400},{"d":"2015-07-02","o":89.94,"h":90.46,"l":88.61,"c":88.86,"v":271200},{"d":"2015-07-06","o":88.81,"h":90.28,"l":88.73,"c":89.74,"v":353700},{"d":"2015-07-07","o":90.06,"h":91.67,"l":89.91,"c":91.01,"v":444100},{"d":"2015-07-08","o":90.4,"h":91.24,"l":90.35,"c":90.98,"v":357600},{"d":"2015-07-09","o":91.16,"h":91.3,"l":90.08,"c":90.08,"v":259800},{"d":"2015-07-10","o":90.2,"h":91.27,"l":90.19,"c":90.65,"v":237400},{"d":"2015-07-13","o":90.79,"h":92.46,"l":90.41,"c":90.86,"v":251800},{"d":"2015-07-14","o":91.03,"h":91.6,"l":90.25,"c":91.28,"v":180500},{"d":"2015-07-15","o":90.99,"h":91.81,"l":90.61,"c":91.48,"v":213800},{"d":"2015-07-16","o":91.64,"h":92.6,"l":91.64,"c":92.41,"v":255900},{"d":"2015-07-17","o":92.58,"h":92.82,"l":91.74,"c":91.82,"v":344500},{"d":"2015-07-20","o":91.75,"h":92.48,"l":91.47,"c":92.03,"v":139900},{"d":"2015-07-21","o":92.08,"h":92.64,"l":91.68,"c":92.16,"v":405600},{"d":"2015-07-22","o":92.08,"h":93.32,"l":92.08,"c":93.12,"v":334200},{"d":"2015-07-23","o":93.39,"h":93.39,"l":91.37,"c":91.87,"v":257100},{"d":"2015-07-24","o":91.75,"h":93.01,"l":91.6,"c":92.51,"v":315200},{"d":"2015-07-27","o":92.81,"h":93.38,"l":92.33,"c":92.64,"v":276400},{"d":"2015-07-28","o":91.51,"h":93.5,"l":91,"c":92.64,"v":328700},{"d":"2015-07-29","o":92.64,"h":93.77,"l":91.91,"c":93.59,"v":367700},{"d":"2015-07-30","o":93.43,"h":93.8,"l":92.23,"c":92.6,"v":326000},{"d":"2015-07-31","o":93.34,"h":93.97,"l":92.62,"c":92.71,"v":357400},{"d":"2015-08-03","o":92.87,"h":94.21,"l":92.87,"c":94.19,"v":264200},{"d":"2015-08-04","o":93.59,"h":94.43,"l":93.13,"c":93.36,"v":208400},{"d":"2015-08-05","o":93.54,"h":94.13,"l":91.98,"c":92.55,"v":291300},{"d":"2015-08-06","o":92.55,"h":92.81,"l":90.83,"c":92.22,"v":265100},{"d":"2015-08-07","o":92.22,"h":92.7,"l":91.45,"c":92.61,"v":221200},{"d":"2015-08-10","o":92.88,"h":92.99,"l":91.73,"c":92.16,"v":187300},{"d":"2015-08-11","o":92.03,"h":93.54,"l":91.32,"c":92.44,"v":249700},{"d":"2015-08-12","o":92.19,"h":92.33,"l":91.04,"c":92.2,"v":228000},{"d":"2015-08-13","o":91.66,"h":92.81,"l":90.79,"c":92.27,"v":231400},{"d":"2015-08-14","o":91.95,"h":93.86,"l":91.53,"c":93.76,"v":311400},{"d":"2015-08-17","o":93.76,"h":94.8,"l":93.29,"c":94.79,"v":380000},{"d":"2015-08-18","o":94.45,"h":95.13,"l":94.06,"c":94.87,"v":121600},{"d":"2015-08-19","o":94.1,"h":95.05,"l":93.76,"c":94.56,"v":155600},{"d":"2015-08-20","o":94.34,"h":95.21,"l":93.34,"c":94.46,"v":349500},{"d":"2015-08-21","o":93.87,"h":94.11,"l":92.22,"c":92.23,"v":379600},{"d":"2015-08-24","o":89.91,"h":90.34,"l":88.12,"c":88.18,"v":650900},{"d":"2015-08-25","o":89.97,"h":90.4,"l":85.57,"c":85.87,"v":606900},{"d":"2015-08-26","o":87.44,"h":87.88,"l":85.83,"c":87.55,"v":373500},{"d":"2015-08-27","o":88.5,"h":89.08,"l":87.09,"c":88.28,"v":454500},{"d":"2015-08-28","o":88.38,"h":88.93,"l":87.52,"c":88.44,"v":273000},{"d":"2015-08-31","o":88.4,"h":88.61,"l":85.86,"c":85.99,"v":763600},{"d":"2015-09-01","o":84.82,"h":85.5,"l":83.71,"c":84.24,"v":396500},{"d":"2015-09-02","o":84.85,"h":85.45,"l":84.33,"c":85.34,"v":254900},{"d":"2015-09-03","o":85.59,"h":86.4,"l":85.07,"c":85.4,"v":156600},{"d":"2015-09-04","o":84.62,"h":84.62,"l":82.91,"c":83.4,"v":179400},{"d":"2015-09-08","o":84.52,"h":85.06,"l":83.41,"c":84.45,"v":402800},{"d":"2015-09-09","o":85.31,"h":85.31,"l":83.93,"c":84.22,"v":366100},{"d":"2015-09-10","o":84.05,"h":85.29,"l":83.83,"c":84.38,"v":356500},{"d":"2015-09-11","o":84.33,"h":86.26,"l":84,"c":86.23,"v":351300},{"d":"2015-09-14","o":86.53,"h":86.67,"l":85.72,"c":86.58,"v":225200},{"d":"2015-09-15","o":86.67,"h":87.74,"l":86.02,"c":87.66,"v":247800},{"d":"2015-09-16","o":87.53,"h":89.17,"l":87.53,"c":88.79,"v":263600},{"d":"2015-09-17","o":88.88,"h":90.83,"l":87.91,"c":89.55,"v":265100},{"d":"2015-09-18","o":88.68,"h":90.23,"l":88.48,"c":88.92,"v":504500},{"d":"2015-09-21","o":88.86,"h":90.24,"l":88.86,"c":89.35,"v":357000},{"d":"2015-09-22","o":88.71,"h":89.3,"l":87.26,"c":87.31,"v":401000},{"d":"2015-09-23","o":87.76,"h":90.21,"l":87.71,"c":89.55,"v":853700},{"d":"2015-09-24","o":89.44,"h":89.9,"l":88.14,"c":88.74,"v":379600},{"d":"2015-09-25","o":88.48,"h":89.78,"l":87.81,"c":87.91,"v":414000},{"d":"2015-09-28","o":87.06,"h":87.97,"l":84.69,"c":85.45,"v":421200},{"d":"2015-09-29","o":85.46,"h":86.04,"l":84.77,"c":85.62,"v":653400},{"d":"2015-09-30","o":86.06,"h":86.28,"l":84.23,"c":84.67,"v":716500},{"d":"2015-10-01","o":84.99,"h":85.2,"l":83.95,"c":84.49,"v":652700},{"d":"2015-10-02","o":84.2,"h":85.66,"l":83.92,"c":85.66,"v":455100},{"d":"2015-10-05","o":86.29,"h":87.75,"l":84.12,"c":87.66,"v":292000},{"d":"2015-10-06","o":87.48,"h":88.11,"l":87.07,"c":87.63,"v":298600},{"d":"2015-10-07","o":87.59,"h":88.75,"l":87.59,"c":88.38,"v":471300},{"d":"2015-10-08","o":89.59,"h":91.26,"l":89.25,"c":90.73,"v":931100},{"d":"2015-10-09","o":90.89,"h":91.78,"l":89.4,"c":89.94,"v":359100},{"d":"2015-10-12","o":90.17,"h":90.83,"l":90.12,"c":90.4,"v":440000},{"d":"2015-10-13","o":91.25,"h":92.32,"l":90.33,"c":92.25,"v":789500},{"d":"2015-10-14","o":92.48,"h":92.88,"l":91.8,"c":91.95,"v":987100},{"d":"2015-10-15","o":91.94,"h":94.19,"l":91.87,"c":92.43,"v":450800},{"d":"2015-10-16","o":92.43,"h":93.36,"l":92.06,"c":93.04,"v":496600},{"d":"2015-10-19","o":93.06,"h":94.48,"l":92.5,"c":94.41,"v":376400},{"d":"2015-10-20","o":94.38,"h":96.86,"l":93.99,"c":94.36,"v":263100},{"d":"2015-10-21","o":94.97,"h":95.37,"l":93.51,"c":93.99,"v":511400},{"d":"2015-10-22","o":94.43,"h":95.03,"l":90.64,"c":90.65,"v":1167500},{"d":"2015-10-23","o":90.32,"h":91.08,"l":89.88,"c":90.4,"v":961500},{"d":"2015-10-26","o":90.66,"h":90.87,"l":88.96,"c":89.19,"v":689000},{"d":"2015-10-27","o":89.19,"h":89.78,"l":88.86,"c":89.53,"v":626000},{"d":"2015-10-28","o":89.82,"h":90.46,"l":88.24,"c":90.42,"v":521100},{"d":"2015-10-29","o":90.42,"h":92.05,"l":89.68,"c":90.31,"v":402700},{"d":"2015-10-30","o":90.37,"h":90.91,"l":89.48,"c":89.74,"v":467300},{"d":"2015-11-02","o":89.59,"h":91.49,"l":89.23,"c":91.41,"v":377800},{"d":"2015-11-03","o":90.44,"h":91.39,"l":88.7,"c":91.24,"v":590100},{"d":"2015-11-04","o":91.12,"h":91.61,"l":90.53,"c":91.16,"v":461700},{"d":"2015-11-05","o":91.51,"h":93.01,"l":90.93,"c":92.69,"v":577500},{"d":"2015-11-06","o":91.59,"h":91.78,"l":88.7,"c":89.39,"v":607500},{"d":"2015-11-09","o":88.44,"h":88.44,"l":87.08,"c":87.6,"v":398100},{"d":"2015-11-10","o":87.5,"h":88.88,"l":87.25,"c":88.81,"v":268700},{"d":"2015-11-11","o":89.17,"h":89.64,"l":88.62,"c":89.11,"v":239700},{"d":"2015-11-12","o":88.92,"h":89.84,"l":88.36,"c":88.75,"v":377600},{"d":"2015-11-13","o":88.93,"h":89.01,"l":87.31,"c":87.49,"v":348800},{"d":"2015-11-16","o":87.46,"h":88.67,"l":87.31,"c":88.67,"v":180200},{"d":"2015-11-17","o":88.19,"h":89.24,"l":88.19,"c":88.44,"v":158600},{"d":"2015-11-18","o":88.68,"h":89.36,"l":88,"c":89.31,"v":301500},{"d":"2015-11-19","o":89.53,"h":90.56,"l":88.98,"c":90.41,"v":295300},{"d":"2015-11-20","o":90.71,"h":91.4,"l":90.28,"c":91.1,"v":305200},{"d":"2015-11-23","o":90.93,"h":92.12,"l":90.87,"c":91.49,"v":170600},{"d":"2015-11-24","o":90.72,"h":92.1,"l":90.61,"c":91.44,"v":369700},{"d":"2015-11-25","o":91.66,"h":91.84,"l":91.12,"c":91.51,"v":253100},{"d":"2015-11-27","o":91.62,"h":92.58,"l":91.32,"c":92.47,"v":272700},{"d":"2015-11-30","o":92.68,"h":92.81,"l":91.63,"c":92.09,"v":608400},{"d":"2015-12-01","o":92.09,"h":93.14,"l":91.64,"c":93.05,"v":280000},{"d":"2015-12-02","o":92.74,"h":93,"l":90.82,"c":91.02,"v":377800},{"d":"2015-12-03","o":90.83,"h":91.57,"l":89.05,"c":89.34,"v":343100},{"d":"2015-12-04","o":89.57,"h":91.13,"l":89.57,"c":90.79,"v":472400},{"d":"2015-12-07","o":90.67,"h":90.87,"l":89.64,"c":90.03,"v":310500},{"d":"2015-12-08","o":90,"h":90.74,"l":89.55,"c":90.43,"v":483800},{"d":"2015-12-09","o":89.98,"h":90.75,"l":88.85,"c":89.23,"v":296400},{"d":"2015-12-10","o":89.27,"h":89.66,"l":88.48,"c":88.71,"v":417000},{"d":"2015-12-11","o":88.36,"h":89.08,"l":88.08,"c":88.75,"v":431600},{"d":"2015-12-14","o":88.54,"h":88.99,"l":87.67,"c":88.73,"v":492200},{"d":"2015-12-15","o":89.23,"h":90.26,"l":88.8,"c":89.65,"v":460600},{"d":"2015-12-16","o":90.01,"h":91.21,"l":89.82,"c":90.96,"v":346100},{"d":"2015-12-17","o":91.14,"h":92.02,"l":90.64,"c":90.86,"v":553200},{"d":"2015-12-18","o":90.97,"h":91.08,"l":89.5,"c":90.5,"v":607500},{"d":"2015-12-21","o":91.19,"h":91.25,"l":90.46,"c":91.24,"v":758000},{"d":"2015-12-22","o":91.47,"h":91.74,"l":90.84,"c":90.95,"v":363400},{"d":"2015-12-23","o":91.25,"h":91.48,"l":90.65,"c":91.18,"v":213900},{"d":"2015-12-24","o":91.25,"h":91.45,"l":90.29,"c":90.98,"v":94700},{"d":"2015-12-28","o":90.83,"h":91.82,"l":90.48,"c":91.76,"v":211000},{"d":"2015-12-29","o":91.41,"h":92.75,"l":91.2,"c":92,"v":365300},{"d":"2015-12-30","o":91.91,"h":92.33,"l":91.19,"c":91.39,"v":171700},{"d":"2015-12-31","o":91.45,"h":91.75,"l":90.33,"c":90.36,"v":386100},{"d":"2016-01-04","o":89.67,"h":89.71,"l":88.46,"c":89.11,"v":522800},{"d":"2016-01-05","o":89.11,"h":90.73,"l":89.11,"c":90.34,"v":213600},{"d":"2016-01-06","o":89.71,"h":90.53,"l":89.29,"c":89.73,"v":195700},{"d":"2016-01-07","o":88.09,"h":88.82,"l":86.76,"c":86.76,"v":354700},{"d":"2016-01-08","o":87.13,"h":87.63,"l":85.51,"c":85.57,"v":354100},{"d":"2016-01-11","o":85.55,"h":86.14,"l":84.43,"c":84.5,"v":752000},{"d":"2016-01-12","o":84.99,"h":85,"l":83.05,"c":83.54,"v":595100},{"d":"2016-01-13","o":83.71,"h":84.08,"l":81.16,"c":81.28,"v":481800},{"d":"2016-01-14","o":81.45,"h":81.87,"l":80.23,"c":81.01,"v":657200},{"d":"2016-01-15","o":79.92,"h":80.63,"l":79.35,"c":80.16,"v":729600},{"d":"2016-01-19","o":88.92,"h":88.92,"l":80,"c":80.37,"v":732700},{"d":"2016-01-20","o":79.41,"h":79.49,"l":74.96,"c":76.45,"v":892300},{"d":"2016-01-21","o":76.94,"h":77.64,"l":76.3,"c":76.42,"v":753200},{"d":"2016-01-22","o":77.31,"h":78.51,"l":77.15,"c":78.3,"v":451100},{"d":"2016-01-25","o":78.26,"h":79.4,"l":77.35,"c":77.47,"v":416900},{"d":"2016-01-26","o":77.72,"h":79.02,"l":77.72,"c":78.67,"v":611100},{"d":"2016-01-27","o":78.31,"h":78.78,"l":77.49,"c":77.82,"v":386900},{"d":"2016-01-28","o":78.24,"h":79.02,"l":77.12,"c":77.66,"v":695100},{"d":"2016-01-29","o":78.55,"h":79.61,"l":77.66,"c":79.18,"v":858000},{"d":"2016-02-01","o":78.27,"h":79.59,"l":78.06,"c":78.15,"v":714100},{"d":"2016-02-02","o":78.9,"h":79.87,"l":76.21,"c":76.26,"v":594000},{"d":"2016-02-03","o":76.58,"h":76.89,"l":75.22,"c":76.2,"v":475400},{"d":"2016-02-04","o":76.06,"h":78.09,"l":75.89,"c":76.91,"v":442700},{"d":"2016-02-05","o":76.57,"h":77.22,"l":76.19,"c":76.55,"v":594900},{"d":"2016-02-08","o":76.16,"h":76.23,"l":73.71,"c":74.61,"v":391600},{"d":"2016-02-09","o":73.86,"h":74.17,"l":72.07,"c":72.1,"v":472600},{"d":"2016-02-10","o":72.48,"h":73.34,"l":71.93,"c":72.85,"v":451200},{"d":"2016-02-11","o":72.25,"h":72.51,"l":71.33,"c":71.65,"v":711600},{"d":"2016-02-12","o":72.68,"h":72.85,"l":70.69,"c":71.85,"v":438600},{"d":"2016-02-16","o":72.33,"h":74.39,"l":71.96,"c":74,"v":537400},{"d":"2016-02-17","o":74.1,"h":75.53,"l":74.01,"c":74.34,"v":333200},{"d":"2016-02-18","o":74.44,"h":75.68,"l":73.64,"c":74.76,"v":571700},{"d":"2016-02-19","o":74.32,"h":75.64,"l":74.08,"c":74.97,"v":267700},{"d":"2016-02-22","o":75.73,"h":76.53,"l":75.65,"c":76.3,"v":274100},{"d":"2016-02-23","o":75.92,"h":77.01,"l":74.52,"c":76.3,"v":364800},{"d":"2016-02-24","o":75.72,"h":76.49,"l":75.24,"c":76.3,"v":221800},{"d":"2016-02-25","o":76.7,"h":78.66,"l":76.7,"c":78.5,"v":475300},{"d":"2016-02-26","o":78.34,"h":79.33,"l":77.85,"c":78.74,"v":433200},{"d":"2016-02-29","o":78.75,"h":79.35,"l":78.28,"c":79.16,"v":617100},{"d":"2016-03-01","o":79.64,"h":81.32,"l":79.2,"c":81.29,"v":422600},{"d":"2016-03-02","o":80.96,"h":81.3,"l":80.28,"c":81.14,"v":365200},{"d":"2016-03-03","o":81.05,"h":82.74,"l":80.67,"c":82.73,"v":329700},{"d":"2016-03-04","o":82.5,"h":83.69,"l":82.04,"c":83.67,"v":360100},{"d":"2016-03-07","o":83.56,"h":83.65,"l":81.03,"c":83.37,"v":309200},{"d":"2016-03-08","o":83.4,"h":83.74,"l":82.41,"c":83.08,"v":450900},{"d":"2016-03-09","o":83.22,"h":84,"l":82.69,"c":83.65,"v":273700},{"d":"2016-03-10","o":84.27,"h":84.54,"l":83.1,"c":83.96,"v":328100},{"d":"2016-03-11","o":84.61,"h":85.51,"l":83.91,"c":85.4,"v":513400},{"d":"2016-03-14","o":85.32,"h":85.8,"l":83.91,"c":85.76,"v":263200},{"d":"2016-03-15","o":85.09,"h":87.35,"l":85.09,"c":86.98,"v":457500},{"d":"2016-03-16","o":86.54,"h":87.63,"l":85.83,"c":87.57,"v":251300},{"d":"2016-03-17","o":87.75,"h":89.51,"l":87.44,"c":89.34,"v":312000},{"d":"2016-03-18","o":88.76,"h":90.04,"l":88.21,"c":88.32,"v":983200},{"d":"2016-03-21","o":88,"h":88.71,"l":87.1,"c":88,"v":623500},{"d":"2016-03-22","o":87.44,"h":88.58,"l":87.25,"c":88.58,"v":560500},{"d":"2016-03-23","o":88.21,"h":88.71,"l":87.61,"c":88.5,"v":856300},{"d":"2016-03-24","o":88.11,"h":88.52,"l":87.45,"c":88.52,"v":463100},{"d":"2016-03-28","o":88.68,"h":90.16,"l":88.22,"c":90.07,"v":551400},{"d":"2016-03-29","o":89.3,"h":90.93,"l":88.79,"c":90.88,"v":519600},{"d":"2016-03-30","o":91.12,"h":91.25,"l":90.02,"c":90.35,"v":259700},{"d":"2016-03-31","o":90.31,"h":91.14,"l":90.12,"c":90.89,"v":351900},{"d":"2016-04-01","o":90.43,"h":90.83,"l":89.7,"c":90.56,"v":353900},{"d":"2016-04-04","o":90.79,"h":91.12,"l":90.23,"c":91.02,"v":291400},{"d":"2016-04-05","o":90.51,"h":91.09,"l":90.3,"c":91,"v":380400},{"d":"2016-04-06","o":90.8,"h":90.89,"l":89.64,"c":90.34,"v":323100},{"d":"2016-04-07","o":90.03,"h":90.55,"l":89.43,"c":89.79,"v":382700},{"d":"2016-04-08","o":90.32,"h":91.8,"l":90.24,"c":90.97,"v":306600},{"d":"2016-04-11","o":91.12,"h":91.75,"l":90.78,"c":90.79,"v":200500},{"d":"2016-04-12","o":91.13,"h":92.88,"l":91.05,"c":92.53,"v":479300},{"d":"2016-04-13","o":92.76,"h":92.76,"l":91.44,"c":92.05,"v":439900},{"d":"2016-04-14","o":92.13,"h":92.59,"l":91.18,"c":92.41,"v":303200},{"d":"2016-04-15","o":92.48,"h":94.01,"l":92.33,"c":93.86,"v":452500},{"d":"2016-04-18","o":93.85,"h":94.2,"l":93.38,"c":93.79,"v":234700},{"d":"2016-04-19","o":93.92,"h":94.49,"l":93.32,"c":93.81,"v":229900},{"d":"2016-04-20","o":93.77,"h":93.77,"l":91.84,"c":92.01,"v":413100},{"d":"2016-04-21","o":92.11,"h":93.33,"l":90.34,"c":91.09,"v":525100},{"d":"2016-04-22","o":91.35,"h":93.23,"l":90.83,"c":92.7,"v":656000},{"d":"2016-04-25","o":92.41,"h":93.41,"l":91.95,"c":93.21,"v":485000},{"d":"2016-04-26","o":93.4,"h":94.18,"l":93.01,"c":93.48,"v":342400},{"d":"2016-04-27","o":93.63,"h":94.1,"l":92.48,"c":93.73,"v":324800},{"d":"2016-04-28","o":93.15,"h":94.1,"l":92.85,"c":93.84,"v":294100},{"d":"2016-04-29","o":93.28,"h":93.83,"l":92.37,"c":92.95,"v":1174100},{"d":"2016-05-02","o":92.73,"h":94.98,"l":92.41,"c":94.16,"v":973200},{"d":"2016-05-03","o":93.05,"h":93.91,"l":92.47,"c":93.69,"v":574600},{"d":"2016-05-04","o":92.65,"h":95.52,"l":92.65,"c":95.4,"v":621900},{"d":"2016-05-05","o":95.19,"h":95.66,"l":94.61,"c":95.61,"v":513500},{"d":"2016-05-06","o":95.4,"h":95.72,"l":93.74,"c":95.65,"v":471800},{"d":"2016-05-09","o":95.99,"h":96.73,"l":95.36,"c":96.46,"v":560800},{"d":"2016-05-10","o":96.55,"h":96.69,"l":95.57,"c":96.03,"v":662100},{"d":"2016-05-11","o":96,"h":96,"l":93.57,"c":93.98,"v":595800},{"d":"2016-05-12","o":94.13,"h":94.41,"l":93.28,"c":93.72,"v":476900},{"d":"2016-05-13","o":93.7,"h":95.33,"l":93.3,"c":94.85,"v":942700},{"d":"2016-05-16","o":94.78,"h":96.88,"l":94.71,"c":96.31,"v":619200},{"d":"2016-05-17","o":95.88,"h":96.51,"l":93.98,"c":94.84,"v":580700},{"d":"2016-05-18","o":94.76,"h":95.78,"l":93.29,"c":94.29,"v":1985200},{"d":"2016-05-19","o":93.4,"h":93.78,"l":92.47,"c":93.53,"v":379800},{"d":"2016-05-20","o":93.94,"h":95.68,"l":93.39,"c":95.63,"v":617500},{"d":"2016-05-23","o":95.93,"h":96.05,"l":95.1,"c":95.72,"v":554200},{"d":"2016-05-24","o":96.42,"h":98.38,"l":95.42,"c":98,"v":2218600},{"d":"2016-05-25","o":98.04,"h":98.39,"l":97.24,"c":98.26,"v":501100},{"d":"2016-05-26","o":98.26,"h":98.26,"l":96.46,"c":96.47,"v":850700},{"d":"2016-05-27","o":96.54,"h":97.4,"l":96.42,"c":96.58,"v":763900},{"d":"2016-05-31","o":96.56,"h":97.17,"l":94.98,"c":96.9,"v":3620700},{"d":"2016-06-01","o":96.32,"h":96.91,"l":95.28,"c":96.47,"v":501300},{"d":"2016-06-02","o":96.48,"h":97.33,"l":95.87,"c":97.29,"v":446600},{"d":"2016-06-03","o":97.46,"h":98.96,"l":97.29,"c":97.66,"v":489100},{"d":"2016-06-06","o":97.92,"h":98.44,"l":96.04,"c":96.51,"v":531900},{"d":"2016-06-07","o":96.9,"h":97.4,"l":96.37,"c":96.54,"v":461800},{"d":"2016-06-08","o":96.47,"h":97.35,"l":96.13,"c":97.09,"v":429900},{"d":"2016-06-09","o":97,"h":98.29,"l":96.51,"c":98.16,"v":573500},{"d":"2016-06-10","o":97.62,"h":99.15,"l":97.04,"c":98.6,"v":672200},{"d":"2016-06-13","o":98.77,"h":99.66,"l":98.22,"c":98.52,"v":551200},{"d":"2016-06-14","o":98.35,"h":98.74,"l":97.8,"c":97.89,"v":377200},{"d":"2016-06-15","o":98.04,"h":98.97,"l":97.43,"c":98.46,"v":418100},{"d":"2016-06-16","o":98.12,"h":98.77,"l":97.46,"c":98.61,"v":343600},{"d":"2016-06-17","o":98.3,"h":99.01,"l":97.68,"c":98.11,"v":687800},{"d":"2016-06-20","o":98.9,"h":99.52,"l":97.79,"c":97.92,"v":358600},{"d":"2016-06-21","o":97.95,"h":98.74,"l":97.61,"c":97.92,"v":509900},{"d":"2016-06-22","o":98.17,"h":98.61,"l":97.53,"c":98.46,"v":318200},{"d":"2016-06-23","o":98.94,"h":99.52,"l":98.74,"c":99.24,"v":385000},{"d":"2016-06-24","o":97.43,"h":100.03,"l":96.63,"c":99.36,"v":649100},{"d":"2016-06-27","o":98.92,"h":99.35,"l":97.6,"c":99.13,"v":516600},{"d":"2016-06-28","o":98.74,"h":99.88,"l":98.31,"c":99.86,"v":373500},{"d":"2016-06-29","o":100.32,"h":101.84,"l":100.32,"c":101.79,"v":369100},{"d":"2016-06-30","o":101.73,"h":103.6,"l":101.32,"c":103.52,"v":497400},{"d":"2016-07-01","o":103.82,"h":104.75,"l":103.61,"c":104.24,"v":430300},{"d":"2016-07-05","o":104.18,"h":105.03,"l":103.68,"c":105.03,"v":315200},{"d":"2016-07-06","o":104.57,"h":105.4,"l":104.3,"c":105.33,"v":364900},{"d":"2016-07-07","o":101.3,"h":102,"l":100.53,"c":101.27,"v":3589100},{"d":"2016-07-08","o":101.82,"h":103.13,"l":101.53,"c":102.79,"v":934800},{"d":"2016-07-11","o":103.13,"h":103.89,"l":102.18,"c":103.73,"v":466800},{"d":"2016-07-12","o":103.8,"h":103.91,"l":102.6,"c":103.09,"v":740000},{"d":"2016-07-13","o":103.56,"h":104.44,"l":101.47,"c":104.42,"v":680500},{"d":"2016-07-14","o":103.83,"h":104.8,"l":103.32,"c":103.76,"v":389600},{"d":"2016-07-15","o":103.37,"h":103.87,"l":101.31,"c":103.67,"v":387000},{"d":"2016-07-18","o":103.75,"h":104.65,"l":103.09,"c":104.53,"v":511100},{"d":"2016-07-19","o":104.53,"h":105.11,"l":102.64,"c":104.92,"v":448700},{"d":"2016-07-20","o":105.25,"h":106.39,"l":104.77,"c":106.31,"v":604600},{"d":"2016-07-21","o":105.56,"h":107.3,"l":105.56,"c":107.19,"v":522300},{"d":"2016-07-22","o":106.92,"h":109.02,"l":106.75,"c":108.81,"v":723400},{"d":"2016-07-25","o":108.99,"h":109.43,"l":108.48,"c":109.29,"v":692300},{"d":"2016-07-26","o":109.59,"h":109.99,"l":109.05,"c":109.26,"v":762400},{"d":"2016-07-27","o":108.92,"h":110,"l":108.36,"c":108.8,"v":902700},{"d":"2016-07-28","o":108.69,"h":111.39,"l":108.69,"c":111.03,"v":532900},{"d":"2016-07-29","o":111.16,"h":112.97,"l":110.97,"c":112.3,"v":844700},{"d":"2016-08-01","o":112.35,"h":113.06,"l":111.77,"c":112.55,"v":611200},{"d":"2016-08-02","o":112.1,"h":112.92,"l":107.54,"c":109.48,"v":781800},{"d":"2016-08-03","o":109.51,"h":111.18,"l":108.73,"c":110.77,"v":516800},{"d":"2016-08-04","o":111.24,"h":112.44,"l":110.64,"c":112.38,"v":503900},{"d":"2016-08-05","o":112.5,"h":112.56,"l":110.69,"c":111.41,"v":534000},{"d":"2016-08-08","o":111.3,"h":112.99,"l":111,"c":112.14,"v":555700},{"d":"2016-08-09","o":111.97,"h":112.79,"l":111.2,"c":112.71,"v":438000},{"d":"2016-08-10","o":112.8,"h":113.28,"l":110.47,"c":111.12,"v":749400},{"d":"2016-08-11","o":111.65,"h":111.65,"l":109.98,"c":110.72,"v":544200},{"d":"2016-08-12","o":110.8,"h":112.55,"l":110.74,"c":112.45,"v":1353700},{"d":"2016-08-15","o":112.68,"h":113.2,"l":110.34,"c":110.75,"v":637100},{"d":"2016-08-16","o":110.52,"h":111.16,"l":109.44,"c":109.84,"v":572900},{"d":"2016-08-17","o":109.98,"h":110.18,"l":109.15,"c":109.54,"v":480700},{"d":"2016-08-18","o":109.62,"h":110.3,"l":109.53,"c":110.2,"v":393200},{"d":"2016-08-19","o":110.02,"h":110.02,"l":108.87,"c":109.28,"v":253200},{"d":"2016-08-22","o":109.28,"h":110.13,"l":108.83,"c":109.9,"v":386900},{"d":"2016-08-23","o":109.99,"h":110.5,"l":109.47,"c":109.68,"v":461500},{"d":"2016-08-24","o":109.77,"h":109.88,"l":108.82,"c":109.01,"v":334700},{"d":"2016-08-25","o":109.26,"h":110.14,"l":108.99,"c":109.24,"v":296500},{"d":"2016-08-26","o":109.5,"h":110.18,"l":107.92,"c":108.27,"v":349700},{"d":"2016-08-29","o":108.93,"h":110.05,"l":108.93,"c":109.74,"v":213900},{"d":"2016-08-30","o":109.97,"h":110.34,"l":108.7,"c":110.29,"v":247300},{"d":"2016-08-31","o":110.19,"h":110.4,"l":109.82,"c":110.09,"v":746000},{"d":"2016-09-01","o":110.23,"h":110.4,"l":109.24,"c":109.99,"v":368300},{"d":"2016-09-02","o":110.54,"h":112.35,"l":110.54,"c":111.85,"v":646400},{"d":"2016-09-06","o":112.05,"h":112.48,"l":111.49,"c":112.41,"v":432100},{"d":"2016-09-07","o":112.44,"h":114.52,"l":112.39,"c":114.52,"v":366500},{"d":"2016-09-08","o":114.15,"h":114.62,"l":113.53,"c":113.59,"v":478500},{"d":"2016-09-09","o":112.25,"h":112.83,"l":105.94,"c":106.31,"v":867800},{"d":"2016-09-12","o":106.08,"h":109.25,"l":105.55,"c":108.82,"v":503700},{"d":"2016-09-13","o":108.42,"h":108.42,"l":103.79,"c":104.43,"v":537700},{"d":"2016-09-14","o":104.7,"h":105.64,"l":104.22,"c":105.18,"v":294300},{"d":"2016-09-15","o":105.09,"h":105.88,"l":104.59,"c":105.67,"v":286400},{"d":"2016-09-16","o":104.96,"h":106.52,"l":104.63,"c":106.25,"v":836400},{"d":"2016-09-19","o":106.67,"h":108.08,"l":106.22,"c":108,"v":348800},{"d":"2016-09-20","o":108.7,"h":108.7,"l":107.68,"c":108.06,"v":337400},{"d":"2016-09-21","o":108.38,"h":110.55,"l":107.53,"c":110.36,"v":427000},{"d":"2016-09-22","o":111.36,"h":113.17,"l":111.36,"c":113.03,"v":417700},{"d":"2016-09-23","o":112.33,"h":113.74,"l":111.69,"c":113.39,"v":316100},{"d":"2016-09-26","o":112.91,"h":114.22,"l":112.47,"c":113.81,"v":276000},{"d":"2016-09-27","o":114.38,"h":114.67,"l":112.37,"c":112.54,"v":254900},{"d":"2016-09-28","o":111.91,"h":113.02,"l":111.35,"c":112.8,"v":351200},{"d":"2016-09-29","o":112.15,"h":112.15,"l":109.44,"c":109.79,"v":451900},{"d":"2016-09-30","o":110.3,"h":110.61,"l":108.61,"c":108.77,"v":676000},{"d":"2016-10-03","o":108.31,"h":108.51,"l":106.19,"c":106.31,"v":414000},{"d":"2016-10-04","o":106.02,"h":106.57,"l":104.72,"c":105.53,"v":325000},{"d":"2016-10-05","o":106.04,"h":106.63,"l":103.37,"c":103.44,"v":303100},{"d":"2016-10-06","o":102.78,"h":104.35,"l":101.8,"c":104.03,"v":338400},{"d":"2016-10-07","o":104.62,"h":105.63,"l":103.39,"c":103.88,"v":633800},{"d":"2016-10-10","o":104.07,"h":105.15,"l":103.94,"c":104.2,"v":292700},{"d":"2016-10-11","o":104.03,"h":105.38,"l":101.51,"c":101.92,"v":692200},{"d":"2016-10-12","o":102,"h":103.61,"l":102,"c":103.25,"v":897800},{"d":"2016-10-13","o":103.13,"h":104.34,"l":102.46,"c":103.9,"v":850400},{"d":"2016-10-14","o":103.74,"h":105.41,"l":103.23,"c":103.87,"v":525600},{"d":"2016-10-17","o":103.86,"h":104.7,"l":103.72,"c":104.16,"v":648000},{"d":"2016-10-18","o":104.81,"h":105.55,"l":104.17,"c":105.05,"v":926000},{"d":"2016-10-19","o":104.81,"h":105.31,"l":104.45,"c":105.28,"v":1064600},{"d":"2016-10-20","o":105.15,"h":106.73,"l":105.01,"c":106.32,"v":365100},{"d":"2016-10-21","o":105.53,"h":106.82,"l":105.19,"c":106.75,"v":375300},{"d":"2016-10-24","o":108.08,"h":108.08,"l":106,"c":106.72,"v":252600},{"d":"2016-10-25","o":106.28,"h":107.63,"l":105.58,"c":107.34,"v":427200},{"d":"2016-10-26","o":106.82,"h":106.82,"l":105.22,"c":106.16,"v":451700},{"d":"2016-10-27","o":106.02,"h":106.02,"l":104.03,"c":105.12,"v":555700},{"d":"2016-10-28","o":105.25,"h":106.01,"l":104.46,"c":104.91,"v":295400},{"d":"2016-10-31","o":105.68,"h":108.04,"l":104.87,"c":107.81,"v":555600},{"d":"2016-11-01","o":107.44,"h":109.45,"l":105.52,"c":107.35,"v":798800},{"d":"2016-11-02","o":107.22,"h":107.63,"l":104.45,"c":104.55,"v":646100},{"d":"2016-11-03","o":105.02,"h":105.09,"l":102.42,"c":102.5,"v":861300},{"d":"2016-11-04","o":102.55,"h":103.31,"l":101.73,"c":103,"v":612400},{"d":"2016-11-07","o":104.53,"h":106.23,"l":104.07,"c":106.03,"v":342600},{"d":"2016-11-08","o":106.15,"h":107.44,"l":104.5,"c":107.08,"v":345600},{"d":"2016-11-09","o":104.7,"h":109.43,"l":103.66,"c":109.06,"v":787600},{"d":"2016-11-10","o":109.1,"h":110.21,"l":105.8,"c":105.93,"v":1131600},{"d":"2016-11-11","o":105.91,"h":107.55,"l":104.29,"c":104.46,"v":744100},{"d":"2016-11-14","o":104.36,"h":106.31,"l":103.32,"c":106.24,"v":1066700},{"d":"2016-11-15","o":106.8,"h":108.24,"l":105.23,"c":106.6,"v":497900},{"d":"2016-11-16","o":106.46,"h":107.04,"l":104.87,"c":106.9,"v":370900},{"d":"2016-11-17","o":106.82,"h":108.05,"l":106.49,"c":107.31,"v":318500},{"d":"2016-11-18","o":107.51,"h":107.91,"l":106.99,"c":107.4,"v":291300},{"d":"2016-11-21","o":107.89,"h":108.89,"l":107.89,"c":108.55,"v":443500},{"d":"2016-11-22","o":109.04,"h":111.53,"l":109.04,"c":111.07,"v":623700},{"d":"2016-11-23","o":109.65,"h":110.74,"l":109.27,"c":110.62,"v":473600},{"d":"2016-11-25","o":110.86,"h":112.36,"l":110.86,"c":111.96,"v":215500},{"d":"2016-11-28","o":112.05,"h":113.06,"l":111.36,"c":112.12,"v":438300},{"d":"2016-11-29","o":112.26,"h":114.02,"l":111.56,"c":111.72,"v":697600},{"d":"2016-11-30","o":110.82,"h":111.32,"l":108.98,"c":109.59,"v":1322700},{"d":"2016-12-01","o":109.07,"h":109.54,"l":106.1,"c":107.16,"v":676500},{"d":"2016-12-02","o":107.99,"h":110.02,"l":107.89,"c":108.94,"v":514400},{"d":"2016-12-05","o":109.75,"h":110.68,"l":109.35,"c":110.07,"v":639300},{"d":"2016-12-06","o":110.5,"h":111.61,"l":109.85,"c":111,"v":802600},{"d":"2016-12-07","o":111.04,"h":111.58,"l":110.23,"c":111,"v":744200},{"d":"2016-12-08","o":110.28,"h":110.93,"l":109.45,"c":110.62,"v":633600},{"d":"2016-12-09","o":110.62,"h":111.11,"l":109.2,"c":109.92,"v":518000},{"d":"2016-12-12","o":109.38,"h":110.01,"l":108.44,"c":109.73,"v":602300},{"d":"2016-12-13","o":110.16,"h":110.39,"l":107.77,"c":108.99,"v":647800},{"d":"2016-12-14","o":109.01,"h":109.31,"l":106.72,"c":106.87,"v":611400},{"d":"2016-12-15","o":106.92,"h":108.4,"l":105.74,"c":106,"v":1392700},{"d":"2016-12-16","o":106.66,"h":108.88,"l":106.34,"c":107.97,"v":1329600},{"d":"2016-12-19","o":108.72,"h":110,"l":107.39,"c":109.65,"v":782700},{"d":"2016-12-20","o":109.64,"h":111.02,"l":109.35,"c":111.01,"v":395900},{"d":"2016-12-21","o":111.2,"h":111.82,"l":109.01,"c":109.03,"v":509100},{"d":"2016-12-22","o":108.95,"h":108.95,"l":106.87,"c":108.52,"v":392600},{"d":"2016-12-23","o":108.54,"h":109.49,"l":108.34,"c":109.3,"v":156800},{"d":"2016-12-27","o":109.44,"h":110.85,"l":109.18,"c":109.63,"v":258300},{"d":"2016-12-28","o":108.75,"h":109.3,"l":108,"c":108.54,"v":322300},{"d":"2016-12-29","o":108.71,"h":110.63,"l":108.71,"c":110.45,"v":578100},{"d":"2016-12-30","o":110.66,"h":112.25,"l":110.24,"c":111.13,"v":553100},{"d":"2017-01-03","o":111.85,"h":112.19,"l":109.92,"c":110.58,"v":424700},{"d":"2017-01-04","o":110.82,"h":113.62,"l":110.82,"c":113.38,"v":515300},{"d":"2017-01-05","o":112.6,"h":113.49,"l":110.97,"c":112.97,"v":394900},{"d":"2017-01-06","o":112.63,"h":113.21,"l":112.14,"c":112.21,"v":472300},{"d":"2017-01-09","o":112.66,"h":112.88,"l":110.9,"c":111.05,"v":441600},{"d":"2017-01-10","o":110.88,"h":111.42,"l":110.03,"c":110.85,"v":345500},{"d":"2017-01-11","o":111.27,"h":111.68,"l":109.51,"c":109.61,"v":489300},{"d":"2017-01-12","o":109.73,"h":111.31,"l":107.71,"c":109.31,"v":380100},{"d":"2017-01-13","o":109.18,"h":109.77,"l":108.81,"c":109.55,"v":234100},{"d":"2017-01-17","o":109.51,"h":110.7,"l":109,"c":110.52,"v":364000},{"d":"2017-01-18","o":110.5,"h":111.59,"l":109.72,"c":111.02,"v":230500},{"d":"2017-01-19","o":110.9,"h":111.11,"l":108.83,"c":109.91,"v":348800},{"d":"2017-01-20","o":109.98,"h":111.64,"l":109.9,"c":111.15,"v":442700},{"d":"2017-01-23","o":110.95,"h":114.18,"l":110.95,"c":113.43,"v":496200},{"d":"2017-01-24","o":113.52,"h":114.63,"l":113.52,"c":114.12,"v":515700},{"d":"2017-01-25","o":114.23,"h":114.33,"l":113.07,"c":113.4,"v":266000},{"d":"2017-01-26","o":113.51,"h":114.53,"l":112.97,"c":113.3,"v":293100},{"d":"2017-01-27","o":113.56,"h":113.98,"l":111.98,"c":112.79,"v":432700},{"d":"2017-01-30","o":112.23,"h":112.55,"l":110.79,"c":112.16,"v":417800},{"d":"2017-01-31","o":111.71,"h":112.95,"l":110.13,"c":110.82,"v":704100},{"d":"2017-02-01","o":110.65,"h":111.48,"l":108.19,"c":108.28,"v":603200},{"d":"2017-02-02","o":108.72,"h":109.14,"l":108.13,"c":109.06,"v":701700},{"d":"2017-02-03","o":110,"h":110.9,"l":109.13,"c":110.64,"v":792900},{"d":"2017-02-06","o":110.89,"h":112.8,"l":110.7,"c":112.69,"v":1040800},{"d":"2017-02-07","o":112.68,"h":114.01,"l":112.68,"c":113.24,"v":591300},{"d":"2017-02-08","o":113.28,"h":115.07,"l":112.57,"c":114.54,"v":666200},{"d":"2017-02-09","o":114.79,"h":115.46,"l":114.25,"c":114.98,"v":623000},{"d":"2017-02-10","o":114.92,"h":115.15,"l":114.22,"c":114.37,"v":2640900},{"d":"2017-02-13","o":114.96,"h":114.96,"l":113.74,"c":114.26,"v":627300},{"d":"2017-02-14","o":113.9,"h":115.09,"l":113,"c":114.98,"v":865900},{"d":"2017-02-15","o":114.74,"h":115.27,"l":113.42,"c":115.23,"v":507600},{"d":"2017-02-16","o":115.4,"h":116.38,"l":115.25,"c":115.82,"v":487300},{"d":"2017-02-17","o":115.42,"h":116.38,"l":115.05,"c":116.38,"v":352100},{"d":"2017-02-21","o":116.33,"h":118.55,"l":115.9,"c":118.47,"v":486100},{"d":"2017-02-22","o":118.62,"h":119.64,"l":117.35,"c":118.49,"v":541900},{"d":"2017-02-23","o":118.92,"h":119.48,"l":118.04,"c":118.87,"v":681900},{"d":"2017-02-24","o":118.87,"h":120.51,"l":118.5,"c":120.2,"v":586800},{"d":"2017-02-27","o":120.31,"h":120.96,"l":119.77,"c":120.47,"v":601000},{"d":"2017-02-28","o":120.48,"h":120.51,"l":118.99,"c":119.31,"v":999100},{"d":"2017-03-01","o":119.48,"h":119.48,"l":117.87,"c":118.18,"v":837500},{"d":"2017-03-02","o":117.99,"h":118.37,"l":116.01,"c":117.01,"v":565400},{"d":"2017-03-03","o":116.31,"h":117.71,"l":115.16,"c":117.59,"v":422900},{"d":"2017-03-06","o":117.03,"h":117.9,"l":116.47,"c":117.51,"v":392000},{"d":"2017-03-07","o":117.38,"h":117.43,"l":116.56,"c":117.16,"v":342600},{"d":"2017-03-08","o":116.66,"h":116.95,"l":115.64,"c":115.69,"v":515600},{"d":"2017-03-09","o":115.68,"h":116.27,"l":112.93,"c":113.7,"v":588000},{"d":"2017-03-10","o":107.87,"h":109.36,"l":107.75,"c":108.81,"v":5443700},{"d":"2017-03-13","o":109.26,"h":109.99,"l":108.69,"c":109.09,"v":2097800},{"d":"2017-03-14","o":109,"h":109.04,"l":106.89,"c":108.18,"v":1120300},{"d":"2017-03-15","o":108.42,"h":111.07,"l":108.13,"c":110.41,"v":1588800},{"d":"2017-03-16","o":110.19,"h":110.79,"l":109.25,"c":109.87,"v":1129200},{"d":"2017-03-17","o":110,"h":111.24,"l":109.86,"c":110.27,"v":16444300},{"d":"2017-03-20","o":110.45,"h":110.85,"l":109.43,"c":109.97,"v":1504600},{"d":"2017-03-21","o":111.11,"h":111.35,"l":110,"c":110.7,"v":1521000},{"d":"2017-03-22","o":111.18,"h":111.62,"l":109.53,"c":111.38,"v":822700},{"d":"2017-03-23","o":111.2,"h":112.91,"l":110.99,"c":112.09,"v":568600},{"d":"2017-03-24","o":112.12,"h":112.62,"l":111.11,"c":111.36,"v":628400},{"d":"2017-03-27","o":110.64,"h":111.51,"l":108.98,"c":110.41,"v":991400},{"d":"2017-03-28","o":110.55,"h":110.95,"l":109.31,"c":110.67,"v":637100},{"d":"2017-03-29","o":109.6,"h":110.14,"l":109.05,"c":109.82,"v":512500},{"d":"2017-03-30","o":109.66,"h":110.3,"l":109.16,"c":109.82,"v":377500},{"d":"2017-03-31","o":109.84,"h":110.68,"l":109.77,"c":110.52,"v":711600},{"d":"2017-04-03","o":110.15,"h":110.89,"l":109.85,"c":110.75,"v":560400},{"d":"2017-04-04","o":110.7,"h":111.74,"l":110.7,"c":111.24,"v":741500},{"d":"2017-04-05","o":111.27,"h":111.94,"l":110.59,"c":110.96,"v":768300},{"d":"2017-04-06","o":111.17,"h":112.54,"l":110.62,"c":112.18,"v":848500},{"d":"2017-04-07","o":112.33,"h":112.7,"l":111.63,"c":111.67,"v":949400},{"d":"2017-04-10","o":111.75,"h":113.04,"l":111.64,"c":112.77,"v":782300},{"d":"2017-04-11","o":112.83,"h":113.87,"l":112.23,"c":113.63,"v":615000},{"d":"2017-04-12","o":113.54,"h":114.13,"l":113.29,"c":113.63,"v":463900},{"d":"2017-04-13","o":113.62,"h":114.38,"l":113.05,"c":113.54,"v":769500},{"d":"2017-04-17","o":113.62,"h":115.08,"l":113.62,"c":115.07,"v":695100},{"d":"2017-04-18","o":114.96,"h":115.47,"l":114.66,"c":115.34,"v":505500},{"d":"2017-04-19","o":115.27,"h":116.02,"l":115.09,"c":115.66,"v":579800},{"d":"2017-04-20","o":115.66,"h":116.02,"l":114.77,"c":115.94,"v":798900},{"d":"2017-04-21","o":115.93,"h":116.14,"l":115,"c":115.43,"v":788500},{"d":"2017-04-24","o":116.44,"h":116.64,"l":112.5,"c":113.2,"v":717400},{"d":"2017-04-25","o":113.35,"h":114.5,"l":113.24,"c":114.33,"v":542800},{"d":"2017-04-26","o":114.01,"h":114.52,"l":113.2,"c":113.59,"v":694500},{"d":"2017-04-27","o":113.59,"h":114.31,"l":112.55,"c":112.96,"v":321500},{"d":"2017-04-28","o":112.67,"h":112.67,"l":111.59,"c":112.51,"v":464400},{"d":"2017-05-01","o":112.79,"h":113.02,"l":111.92,"c":112.82,"v":430200},{"d":"2017-05-02","o":114.27,"h":115.71,"l":112.02,"c":114.56,"v":882300},{"d":"2017-05-03","o":114.75,"h":114.75,"l":112.46,"c":113.32,"v":715400},{"d":"2017-05-04","o":112.63,"h":114.46,"l":112.34,"c":114.28,"v":645800},{"d":"2017-05-05","o":114.67,"h":115.52,"l":114.19,"c":114.83,"v":434000},{"d":"2017-05-08","o":114.92,"h":115.53,"l":114.37,"c":114.72,"v":708500},{"d":"2017-05-09","o":114.6,"h":115.07,"l":113.12,"c":113.52,"v":568900},{"d":"2017-05-10","o":113.16,"h":115.28,"l":113.12,"c":114.53,"v":479300},{"d":"2017-05-11","o":113.86,"h":115.36,"l":113.01,"c":115.07,"v":430500},{"d":"2017-05-12","o":114.91,"h":116.45,"l":114.61,"c":115.85,"v":606400},{"d":"2017-05-15","o":115.86,"h":117.06,"l":115.6,"c":115.85,"v":660500},{"d":"2017-05-16","o":116.2,"h":116.22,"l":114.97,"c":115.84,"v":1004300},{"d":"2017-05-17","o":115.69,"h":117.74,"l":115.69,"c":116.53,"v":833100},{"d":"2017-05-18","o":116.41,"h":117.5,"l":115.08,"c":117.09,"v":744800},{"d":"2017-05-19","o":116.94,"h":118.19,"l":116.68,"c":117.67,"v":479900},{"d":"2017-05-22","o":118.03,"h":118.66,"l":117.59,"c":117.9,"v":373300},{"d":"2017-05-23","o":118.1,"h":119.37,"l":117.98,"c":118.61,"v":508000},{"d":"2017-05-24","o":118.56,"h":119.1,"l":118.25,"c":118.28,"v":508400},{"d":"2017-05-25","o":119.02,"h":119.02,"l":117.3,"c":117.36,"v":459900},{"d":"2017-05-26","o":117.45,"h":117.7,"l":116.98,"c":117.27,"v":303000},{"d":"2017-05-30","o":117.33,"h":117.63,"l":116.75,"c":117,"v":356300},{"d":"2017-05-31","o":117.34,"h":117.56,"l":115.76,"c":116.68,"v":1458700},{"d":"2017-06-01","o":116.51,"h":118.13,"l":116.51,"c":117.94,"v":645900},{"d":"2017-06-02","o":118.77,"h":120.35,"l":118.51,"c":120.04,"v":796800},{"d":"2017-06-05","o":120.25,"h":120.56,"l":119.65,"c":120.34,"v":560300},{"d":"2017-06-06","o":120.46,"h":120.72,"l":118.36,"c":118.57,"v":618900},{"d":"2017-06-07","o":118.63,"h":119.17,"l":118.23,"c":118.88,"v":543200},{"d":"2017-06-08","o":118.88,"h":119.45,"l":117.14,"c":118.55,"v":531700},{"d":"2017-06-09","o":118.59,"h":119.34,"l":117.98,"c":118.63,"v":468500},{"d":"2017-06-12","o":118.8,"h":119.01,"l":118,"c":118.61,"v":1069000},{"d":"2017-06-13","o":118.45,"h":118.92,"l":118.17,"c":118.69,"v":681600},{"d":"2017-06-14","o":119.95,"h":120,"l":118.31,"c":118.97,"v":751400},{"d":"2017-06-15","o":118.67,"h":119.7,"l":118.5,"c":118.91,"v":863900},{"d":"2017-06-16","o":119,"h":119.17,"l":117.88,"c":117.88,"v":1865700},{"d":"2017-06-19","o":118.08,"h":119.27,"l":118.02,"c":119.12,"v":1520700},{"d":"2017-06-20","o":119.38,"h":119.48,"l":117.17,"c":119.26,"v":680100},{"d":"2017-06-21","o":119.27,"h":119.46,"l":118.56,"c":119.05,"v":663300},{"d":"2017-06-22","o":119.17,"h":121.63,"l":118.38,"c":120.79,"v":1181500},{"d":"2017-06-23","o":120.74,"h":121.25,"l":120.34,"c":120.6,"v":1661100},{"d":"2017-06-26","o":121,"h":121.38,"l":120.46,"c":121.28,"v":932000},{"d":"2017-06-27","o":120.9,"h":122.28,"l":120.75,"c":121.6,"v":797200},{"d":"2017-06-28","o":121.3,"h":121.55,"l":120.34,"c":120.53,"v":713400},{"d":"2017-06-29","o":120.07,"h":120.49,"l":118.58,"c":118.99,"v":641200},{"d":"2017-06-30","o":119.24,"h":121.09,"l":118.99,"c":120.47,"v":787700},{"d":"2017-07-03","o":121,"h":121.16,"l":119.72,"c":120.95,"v":291700},{"d":"2017-07-05","o":120.95,"h":121.7,"l":120.05,"c":120.35,"v":538300},{"d":"2017-07-06","o":120.23,"h":120.53,"l":118.15,"c":118.15,"v":444600},{"d":"2017-07-07","o":118.15,"h":118.65,"l":117.72,"c":118.53,"v":399400},{"d":"2017-07-10","o":118.73,"h":119.34,"l":117.21,"c":117.21,"v":367300},{"d":"2017-07-11","o":117.46,"h":118.24,"l":116.2,"c":117.85,"v":437600},{"d":"2017-07-12","o":118.63,"h":119.86,"l":118.22,"c":119.06,"v":458800},{"d":"2017-07-13","o":119.19,"h":119.5,"l":118.6,"c":118.73,"v":315900},{"d":"2017-07-14","o":118.77,"h":120.09,"l":118.77,"c":120.04,"v":273100},{"d":"2017-07-17","o":120.02,"h":121.24,"l":118.44,"c":121.13,"v":323300},{"d":"2017-07-18","o":121.14,"h":121.28,"l":120.06,"c":120.7,"v":387400},{"d":"2017-07-19","o":120.91,"h":122.17,"l":120.65,"c":122.09,"v":343600},{"d":"2017-07-20","o":122.08,"h":123.18,"l":121.95,"c":122.07,"v":556100},{"d":"2017-07-21","o":122.03,"h":122.83,"l":120.46,"c":121,"v":742200},{"d":"2017-07-24","o":120.99,"h":121.34,"l":120.5,"c":120.52,"v":788700},{"d":"2017-07-25","o":120.83,"h":121.18,"l":119.8,"c":120.14,"v":435000},{"d":"2017-07-26","o":120.29,"h":121.13,"l":119.62,"c":120.82,"v":327500},{"d":"2017-07-27","o":120.47,"h":121.14,"l":119.64,"c":120.85,"v":410900},{"d":"2017-07-28","o":120.83,"h":121.34,"l":120.16,"c":120.4,"v":381900},{"d":"2017-07-31","o":120.77,"h":121.28,"l":120.01,"c":121.25,"v":466300},{"d":"2017-08-01","o":121.69,"h":123.89,"l":120.5,"c":121.01,"v":538600},{"d":"2017-08-02","o":120.54,"h":121.31,"l":120.04,"c":120.52,"v":312000},{"d":"2017-08-03","o":120.34,"h":121.84,"l":119.54,"c":120.78,"v":388600},{"d":"2017-08-04","o":120.92,"h":122.21,"l":120.27,"c":120.61,"v":353800},{"d":"2017-08-07","o":120.66,"h":120.72,"l":119.55,"c":120.58,"v":331700},{"d":"2017-08-08","o":119.99,"h":120.98,"l":119.76,"c":120.62,"v":369600},{"d":"2017-08-09","o":120.59,"h":121.41,"l":120.4,"c":120.83,"v":278800},{"d":"2017-08-10","o":120.6,"h":120.73,"l":119.62,"c":119.89,"v":352100},{"d":"2017-08-11","o":119.68,"h":120.39,"l":119.05,"c":119.55,"v":296600},{"d":"2017-08-14","o":120.06,"h":122.11,"l":120.06,"c":121.74,"v":350400},{"d":"2017-08-15","o":121.45,"h":121.65,"l":120.74,"c":121.48,"v":394500},{"d":"2017-08-16","o":121.73,"h":122.17,"l":121.37,"c":121.9,"v":375200},{"d":"2017-08-17","o":121.86,"h":122.65,"l":121.65,"c":121.67,"v":350400},{"d":"2017-08-18","o":121.39,"h":121.39,"l":119.42,"c":120.01,"v":565900},{"d":"2017-08-21","o":120.28,"h":121.2,"l":119.93,"c":121.09,"v":595300},{"d":"2017-08-22","o":121.05,"h":121.49,"l":119.83,"c":120.06,"v":640600},{"d":"2017-08-23","o":120.03,"h":121.18,"l":119.69,"c":120.95,"v":725300},{"d":"2017-08-24","o":121.23,"h":122.33,"l":120.98,"c":121.27,"v":1282100},{"d":"2017-08-25","o":121.9,"h":122,"l":120.49,"c":120.49,"v":485000},{"d":"2017-08-28","o":120.7,"h":120.87,"l":118.89,"c":119.3,"v":772200},{"d":"2017-08-29","o":119.36,"h":120.12,"l":118.63,"c":118.65,"v":705700},{"d":"2017-08-30","o":118.56,"h":119.87,"l":117.87,"c":119.4,"v":911400},{"d":"2017-08-31","o":119.72,"h":121.82,"l":119.53,"c":121.31,"v":1033900},{"d":"2017-09-01","o":121.37,"h":121.95,"l":120.77,"c":121.3,"v":382500},{"d":"2017-09-05","o":121.44,"h":122.03,"l":120,"c":120.45,"v":792000},{"d":"2017-09-06","o":120.94,"h":121.83,"l":119.67,"c":120.39,"v":613700},{"d":"2017-09-07","o":120.51,"h":121.26,"l":119.71,"c":120.1,"v":526200},{"d":"2017-09-08","o":120.03,"h":120.42,"l":118.4,"c":119.36,"v":1163900},{"d":"2017-09-11","o":120.01,"h":120.81,"l":119.84,"c":120.36,"v":917900},{"d":"2017-09-12","o":120.57,"h":121.21,"l":119.38,"c":120,"v":583300},{"d":"2017-09-13","o":119.77,"h":120.11,"l":118.85,"c":119.44,"v":876100},{"d":"2017-09-14","o":119.42,"h":121.06,"l":119.06,"c":120.83,"v":663400},{"d":"2017-09-15","o":120.51,"h":121.09,"l":119.79,"c":120.52,"v":2231400},{"d":"2017-09-18","o":120.52,"h":121.05,"l":119.89,"c":120.42,"v":858900},{"d":"2017-09-19","o":120.42,"h":120.59,"l":119.1,"c":120,"v":745600},{"d":"2017-09-20","o":120.01,"h":120.69,"l":118.58,"c":119.35,"v":538100},{"d":"2017-09-21","o":119.51,"h":119.99,"l":118.72,"c":119.34,"v":885500},{"d":"2017-09-22","o":119.59,"h":120.1,"l":117.76,"c":118.06,"v":805800},{"d":"2017-09-25","o":118.29,"h":119.43,"l":118.02,"c":118.8,"v":860500},{"d":"2017-09-26","o":118.89,"h":119.32,"l":118.43,"c":119.16,"v":479200},{"d":"2017-09-27","o":118.63,"h":119.16,"l":117.04,"c":117.56,"v":626700},{"d":"2017-09-28","o":116.98,"h":117.67,"l":116.26,"c":117.48,"v":458300},{"d":"2017-09-29","o":117.46,"h":119.02,"l":117.16,"c":118.97,"v":771600},{"d":"2017-10-02","o":119.19,"h":119.81,"l":118.55,"c":118.74,"v":591900},{"d":"2017-10-03","o":119.01,"h":119.44,"l":118.43,"c":118.92,"v":550900},{"d":"2017-10-04","o":118.99,"h":120.19,"l":118.61,"c":120.01,"v":458900},{"d":"2017-10-05","o":120.13,"h":120.88,"l":120.09,"c":120.38,"v":253900},{"d":"2017-10-06","o":119.92,"h":120.63,"l":118.67,"c":120.45,"v":377300},{"d":"2017-10-09","o":120.37,"h":121.21,"l":120.26,"c":120.96,"v":465100},{"d":"2017-10-10","o":121.19,"h":121.87,"l":120.92,"c":121.81,"v":616500},{"d":"2017-10-11","o":122.1,"h":122.86,"l":121.76,"c":122.51,"v":455800},{"d":"2017-10-12","o":122.57,"h":123.64,"l":122.49,"c":123.62,"v":463700},{"d":"2017-10-13","o":124.28,"h":124.37,"l":123.13,"c":123.66,"v":488700},{"d":"2017-10-16","o":123.48,"h":124.49,"l":123.01,"c":123.5,"v":529500},{"d":"2017-10-17","o":123.12,"h":124.11,"l":123.01,"c":124.1,"v":666400},{"d":"2017-10-18","o":123.61,"h":123.97,"l":122.72,"c":123.17,"v":578600},{"d":"2017-10-19","o":123.55,"h":123.55,"l":122.28,"c":123.36,"v":588400},{"d":"2017-10-20","o":123.44,"h":123.44,"l":121.68,"c":122.26,"v":727800},{"d":"2017-10-23","o":122.58,"h":122.83,"l":121.76,"c":121.96,"v":372600},{"d":"2017-10-24","o":121.65,"h":122.59,"l":121.43,"c":122.07,"v":425800},{"d":"2017-10-25","o":121.94,"h":122.77,"l":121.35,"c":122.02,"v":557400},{"d":"2017-10-26","o":122.75,"h":122.75,"l":121.02,"c":121.73,"v":466300},{"d":"2017-10-27","o":121.58,"h":122.97,"l":121.57,"c":122.16,"v":491200},{"d":"2017-10-30","o":122.02,"h":122.25,"l":121.21,"c":121.72,"v":408900},{"d":"2017-10-31","o":121.28,"h":124.16,"l":120.68,"c":123.96,"v":629300},{"d":"2017-11-01","o":124.68,"h":125.72,"l":123.93,"c":125.21,"v":630800},{"d":"2017-11-02","o":125.19,"h":125.99,"l":124.48,"c":124.56,"v":508800},{"d":"2017-11-03","o":123.97,"h":125.83,"l":123.25,"c":125.3,"v":414100},{"d":"2017-11-06","o":125.2,"h":126.52,"l":125.2,"c":125.67,"v":452700},{"d":"2017-11-07","o":125.71,"h":126.62,"l":125.19,"c":126.06,"v":602900},{"d":"2017-11-08","o":125.73,"h":126.88,"l":125.73,"c":126.23,"v":367800},{"d":"2017-11-09","o":125.89,"h":126.59,"l":125.47,"c":126.1,"v":331200},{"d":"2017-11-10","o":125.55,"h":126.67,"l":125.55,"c":126.64,"v":304000},{"d":"2017-11-13","o":127.01,"h":127.15,"l":126.04,"c":126.61,"v":570400},{"d":"2017-11-14","o":126.52,"h":126.8,"l":125.87,"c":126.28,"v":499100},{"d":"2017-11-15","o":126.21,"h":126.23,"l":123.73,"c":123.89,"v":653300},{"d":"2017-11-16","o":123.92,"h":126.49,"l":123.92,"c":126.19,"v":563000},{"d":"2017-11-17","o":125.64,"h":126.23,"l":125.06,"c":126.21,"v":1306800},{"d":"2017-11-20","o":126.13,"h":126.81,"l":125.66,"c":126.25,"v":518200},{"d":"2017-11-21","o":126.6,"h":128,"l":126.34,"c":127.96,"v":526100},{"d":"2017-11-22","o":127.39,"h":128.29,"l":126.95,"c":126.95,"v":361900},{"d":"2017-11-24","o":127,"h":127.57,"l":126.7,"c":126.79,"v":158300},{"d":"2017-11-27","o":127.23,"h":127.9,"l":126.75,"c":127.23,"v":349600},{"d":"2017-11-28","o":127.13,"h":127.88,"l":125.56,"c":125.87,"v":660600},{"d":"2017-11-29","o":125.8,"h":127.12,"l":123.92,"c":126.97,"v":695200},{"d":"2017-11-30","o":126.75,"h":127.5,"l":126.53,"c":127.06,"v":1027500},{"d":"2017-12-01","o":127.56,"h":129.04,"l":126.94,"c":128.69,"v":894400},{"d":"2017-12-04","o":129.97,"h":130.46,"l":129.01,"c":129.03,"v":837300},{"d":"2017-12-05","o":129,"h":129.21,"l":125.7,"c":126.02,"v":1278500},{"d":"2017-12-06","o":126.4,"h":127.04,"l":125.68,"c":126.85,"v":635800},{"d":"2017-12-07","o":126.94,"h":128.3,"l":126.39,"c":128.17,"v":834500},{"d":"2017-12-08","o":128.76,"h":130.13,"l":128.22,"c":130,"v":596500},{"d":"2017-12-11","o":130.23,"h":130.54,"l":129.62,"c":130.19,"v":447900},{"d":"2017-12-12","o":130.15,"h":131.72,"l":129.36,"c":131.4,"v":788400},{"d":"2017-12-13","o":131.18,"h":132.22,"l":131.01,"c":131.16,"v":777800},{"d":"2017-12-14","o":131.58,"h":132.44,"l":131.19,"c":131.89,"v":609700},{"d":"2017-12-15","o":132.55,"h":133,"l":131.93,"c":132.84,"v":1379900},{"d":"2017-12-18","o":132.92,"h":134.3,"l":132.92,"c":134.03,"v":513000},{"d":"2017-12-19","o":134.37,"h":134.37,"l":131.11,"c":131.6,"v":690000},{"d":"2017-12-20","o":131.25,"h":132.06,"l":128.63,"c":128.63,"v":2323800},{"d":"2017-12-21","o":128.64,"h":129.4,"l":128.19,"c":128.83,"v":438400},{"d":"2017-12-22","o":129.3,"h":129.9,"l":128.7,"c":129.46,"v":283200},{"d":"2017-12-26","o":129.56,"h":130.61,"l":129.16,"c":130.39,"v":404000},{"d":"2017-12-27","o":130.94,"h":131.63,"l":130.61,"c":131.23,"v":556600},{"d":"2017-12-28","o":130.77,"h":130.98,"l":129.89,"c":130.67,"v":513200},{"d":"2017-12-29","o":130.73,"h":131.07,"l":130.34,"c":130.59,"v":372800},{"d":"2018-01-02","o":131,"h":131,"l":129.68,"c":129.93,"v":540100},{"d":"2018-01-03","o":130.15,"h":130.27,"l":128.92,"c":129.32,"v":470000},{"d":"2018-01-04","o":125.36,"h":128.41,"l":125.2,"c":126.74,"v":2719600},{"d":"2018-01-05","o":126.9,"h":127.88,"l":126.73,"c":127,"v":1075600},{"d":"2018-01-08","o":127.37,"h":128.18,"l":126.83,"c":127.28,"v":919000},{"d":"2018-01-09","o":127.24,"h":127.31,"l":126.08,"c":126.32,"v":865800},{"d":"2018-01-10","o":126.29,"h":126.29,"l":124.48,"c":125.28,"v":1087400},{"d":"2018-01-11","o":125.94,"h":126.54,"l":124.92,"c":125.1,"v":840100},{"d":"2018-01-12","o":125.1,"h":125.36,"l":123.58,"c":125.12,"v":1622000},{"d":"2018-01-16","o":125.28,"h":126.6,"l":124.84,"c":124.93,"v":558100},{"d":"2018-01-17","o":125.46,"h":126.14,"l":124.25,"c":125.5,"v":1226900},{"d":"2018-01-18","o":125.47,"h":125.9,"l":124.55,"c":125.38,"v":651500},{"d":"2018-01-19","o":125.68,"h":126.11,"l":125.13,"c":125.95,"v":616700},{"d":"2018-01-22","o":125.96,"h":127.32,"l":125.36,"c":127.32,"v":738600},{"d":"2018-01-23","o":127.3,"h":127.87,"l":126.8,"c":127.67,"v":524000},{"d":"2018-01-24","o":127.41,"h":127.93,"l":125.9,"c":126.62,"v":562100},{"d":"2018-01-25","o":126.5,"h":127.11,"l":126.02,"c":126.97,"v":425300},{"d":"2018-01-26","o":127.26,"h":127.41,"l":125.55,"c":126.47,"v":365700},{"d":"2018-01-29","o":126.21,"h":126.21,"l":124.17,"c":124.51,"v":570700},{"d":"2018-01-30","o":125.45,"h":126.12,"l":123.34,"c":125.75,"v":727400},{"d":"2018-01-31","o":125.87,"h":129.7,"l":125.87,"c":129.7,"v":926200},{"d":"2018-02-01","o":129.7,"h":130.41,"l":125.15,"c":125.22,"v":848200},{"d":"2018-02-02","o":124.46,"h":125.68,"l":122.68,"c":124.12,"v":672200},{"d":"2018-02-05","o":123.94,"h":124.43,"l":119.68,"c":119.88,"v":852100},{"d":"2018-02-06","o":119.11,"h":120.29,"l":116.45,"c":118.54,"v":1051700},{"d":"2018-02-07","o":118.2,"h":120.91,"l":117.77,"c":118.96,"v":963200},{"d":"2018-02-08","o":118.59,"h":120.38,"l":114,"c":114.58,"v":1065900},{"d":"2018-02-09","o":115.83,"h":118.91,"l":114.59,"c":118.04,"v":958200},{"d":"2018-02-12","o":118.81,"h":119.68,"l":115.36,"c":119.08,"v":920100},{"d":"2018-02-13","o":118.85,"h":120.86,"l":117.86,"c":120.36,"v":792500},{"d":"2018-02-14","o":119.34,"h":120.45,"l":117.9,"c":120.06,"v":498800},{"d":"2018-02-15","o":120.57,"h":121.77,"l":120.16,"c":121.74,"v":559400},{"d":"2018-02-16","o":121.9,"h":123.18,"l":121.73,"c":122.66,"v":576000},{"d":"2018-02-20","o":122.28,"h":123.94,"l":120.8,"c":120.97,"v":774500},{"d":"2018-02-21","o":120.57,"h":121.22,"l":118.32,"c":118.43,"v":680900},{"d":"2018-02-22","o":119.07,"h":120.8,"l":119.04,"c":119.97,"v":515600},{"d":"2018-02-23","o":120.5,"h":122.67,"l":120.2,"c":122.65,"v":274000},{"d":"2018-02-26","o":123.17,"h":123.4,"l":121.69,"c":123.38,"v":309000},{"d":"2018-02-27","o":123.15,"h":123.56,"l":120.45,"c":120.84,"v":543400},{"d":"2018-02-28","o":121.3,"h":123.25,"l":121.28,"c":121.31,"v":848300},{"d":"2018-03-01","o":120.81,"h":123.1,"l":120.22,"c":122.6,"v":653900},{"d":"2018-03-02","o":122.24,"h":123.7,"l":121.13,"c":123.49,"v":512000},{"d":"2018-03-05","o":122.77,"h":125.83,"l":122.52,"c":124.99,"v":618800},{"d":"2018-03-06","o":124.91,"h":125.76,"l":123.18,"c":125.41,"v":589500},{"d":"2018-03-07","o":124.96,"h":126.24,"l":124.83,"c":125.78,"v":470500},{"d":"2018-03-08","o":126.16,"h":126.4,"l":124.88,"c":125.64,"v":388100},{"d":"2018-03-09","o":126.27,"h":126.42,"l":124.51,"c":125.98,"v":472000},{"d":"2018-03-12","o":125.95,"h":126.55,"l":125.47,"c":126.03,"v":714500},{"d":"2018-03-13","o":126.26,"h":127.5,"l":125.69,"c":126.56,"v":439500},{"d":"2018-03-14","o":126.84,"h":127.32,"l":125.46,"c":126.4,"v":586300},{"d":"2018-03-15","o":126.59,"h":127.49,"l":126.3,"c":127.08,"v":436500},{"d":"2018-03-16","o":126.7,"h":128.57,"l":126.42,"c":128.24,"v":1269000},{"d":"2018-03-19","o":128.25,"h":128.46,"l":126.5,"c":127.24,"v":490300},{"d":"2018-03-20","o":127.36,"h":128.21,"l":125.91,"c":126.39,"v":621300},{"d":"2018-03-21","o":126.4,"h":126.43,"l":124.45,"c":125.36,"v":365000},{"d":"2018-03-22","o":124.78,"h":125.82,"l":122.04,"c":122.18,"v":1061600},{"d":"2018-03-23","o":122.06,"h":122.43,"l":118.06,"c":118.6,"v":969000},{"d":"2018-03-26","o":119.74,"h":121.35,"l":118.76,"c":121.11,"v":764900},{"d":"2018-03-27","o":121.61,"h":124.13,"l":119.59,"c":121.98,"v":981100},{"d":"2018-03-28","o":121.78,"h":123.83,"l":121.73,"c":123.56,"v":441200},{"d":"2018-03-29","o":123.78,"h":125.07,"l":123.23,"c":124.89,"v":590900},{"d":"2018-04-02","o":124.84,"h":125.12,"l":120.58,"c":121.79,"v":718300},{"d":"2018-04-03","o":122.03,"h":123.26,"l":121.16,"c":122.83,"v":601400},{"d":"2018-04-04","o":122.29,"h":124.55,"l":121.57,"c":124.43,"v":509900},{"d":"2018-04-05","o":124.71,"h":124.71,"l":122.56,"c":123.17,"v":543100},{"d":"2018-04-06","o":123.54,"h":123.76,"l":121.73,"c":122.07,"v":456300},{"d":"2018-04-09","o":122.17,"h":122.75,"l":121.16,"c":121.34,"v":627500},{"d":"2018-04-10","o":122.02,"h":122.12,"l":121.11,"c":121.7,"v":514200},{"d":"2018-04-11","o":121.33,"h":122.02,"l":121.08,"c":121.09,"v":533300},{"d":"2018-04-12","o":121.35,"h":121.35,"l":120.1,"c":120.79,"v":647600},{"d":"2018-04-13","o":121.07,"h":122.13,"l":120.53,"c":122.05,"v":392400},{"d":"2018-04-16","o":122.41,"h":123.49,"l":121.96,"c":122.93,"v":361000},{"d":"2018-04-17","o":123.23,"h":125.4,"l":122.68,"c":124.25,"v":454600},{"d":"2018-04-18","o":124.44,"h":125.3,"l":124.15,"c":124.31,"v":453200},{"d":"2018-04-19","o":123.99,"h":123.99,"l":121.14,"c":122.06,"v":356200},{"d":"2018-04-20","o":122.33,"h":122.69,"l":121.15,"c":121.3,"v":527300},{"d":"2018-04-23","o":121.38,"h":122.13,"l":120.85,"c":121.37,"v":320300},{"d":"2018-04-24","o":121.74,"h":122.34,"l":120.82,"c":121.66,"v":420000},{"d":"2018-04-25","o":121.39,"h":122.18,"l":120.83,"c":121.86,"v":411400},{"d":"2018-04-26","o":122.12,"h":124.21,"l":121.86,"c":123.31,"v":457600},{"d":"2018-04-27","o":123.26,"h":125.35,"l":123.21,"c":124.86,"v":393200},{"d":"2018-04-30","o":125.28,"h":125.28,"l":124.08,"c":124.57,"v":657300},{"d":"2018-05-01","o":125.62,"h":130.53,"l":124.65,"c":129.41,"v":1224200},{"d":"2018-05-02","o":128.75,"h":128.93,"l":126.36,"c":127.57,"v":1060500},{"d":"2018-05-03","o":127.21,"h":127.62,"l":126.05,"c":126.73,"v":721400},{"d":"2018-05-04","o":126.74,"h":128.9,"l":126.15,"c":128.55,"v":455200},{"d":"2018-05-07","o":129.18,"h":130.06,"l":128.34,"c":129.8,"v":454900},{"d":"2018-05-08","o":129.07,"h":129.23,"l":127.9,"c":128.34,"v":621600},{"d":"2018-05-09","o":128.64,"h":129.91,"l":128.26,"c":129.84,"v":316600},{"d":"2018-05-10","o":130,"h":130.52,"l":128.82,"c":129.36,"v":446600},{"d":"2018-05-11","o":129.6,"h":129.99,"l":127.95,"c":128.04,"v":664200},{"d":"2018-05-14","o":128.19,"h":128.38,"l":126.34,"c":126.98,"v":609500},{"d":"2018-05-15","o":126.57,"h":126.57,"l":123.8,"c":124.15,"v":639900},{"d":"2018-05-16","o":124.45,"h":124.69,"l":122.42,"c":122.64,"v":844500},{"d":"2018-05-17","o":122.64,"h":123.1,"l":121.65,"c":121.75,"v":516200},{"d":"2018-05-18","o":121.71,"h":121.93,"l":120.59,"c":121.22,"v":808900},{"d":"2018-05-21","o":122.04,"h":123.8,"l":120.75,"c":123.43,"v":706100},{"d":"2018-05-22","o":123.31,"h":124.01,"l":122.85,"c":123.8,"v":642600},{"d":"2018-05-23","o":123.78,"h":126.28,"l":123.42,"c":125.81,"v":504100},{"d":"2018-05-24","o":125.98,"h":125.98,"l":122.96,"c":123.81,"v":782700},{"d":"2018-05-25","o":123.91,"h":124.3,"l":123.29,"c":123.5,"v":612600},{"d":"2018-05-29","o":123.1,"h":124.45,"l":122.68,"c":124.39,"v":1026800},{"d":"2018-05-30","o":124.62,"h":126.21,"l":124.04,"c":125.33,"v":1178700},{"d":"2018-05-31","o":124.65,"h":125.5,"l":124.36,"c":124.92,"v":1356400},{"d":"2018-06-01","o":125.24,"h":125.77,"l":124.2,"c":125.58,"v":905200},{"d":"2018-06-04","o":126.04,"h":127.35,"l":125.76,"c":127.21,"v":549200},{"d":"2018-06-05","o":127.47,"h":128.06,"l":126.21,"c":126.61,"v":591800},{"d":"2018-06-06","o":126.17,"h":126.71,"l":125.62,"c":126.32,"v":770000},{"d":"2018-06-07","o":126.84,"h":126.88,"l":125.28,"c":126.34,"v":563400},{"d":"2018-06-08","o":126.23,"h":127.52,"l":125.69,"c":127.19,"v":598200},{"d":"2018-06-11","o":127.31,"h":127.31,"l":124.67,"c":125.27,"v":861200},{"d":"2018-06-12","o":125.01,"h":127.2,"l":125.01,"c":126.82,"v":608600},{"d":"2018-06-13","o":126.79,"h":127.32,"l":125,"c":125.7,"v":877000},{"d":"2018-06-14","o":126.01,"h":128.21,"l":125.5,"c":127.66,"v":599900},{"d":"2018-06-15","o":127.91,"h":128.61,"l":127.43,"c":127.84,"v":1465100},{"d":"2018-06-18","o":127.12,"h":127.87,"l":125.21,"c":126.4,"v":778000},{"d":"2018-06-19","o":125.98,"h":126.93,"l":125.7,"c":126.36,"v":759900},{"d":"2018-06-20","o":126.14,"h":127.22,"l":125.69,"c":126.6,"v":715700},{"d":"2018-06-21","o":126.69,"h":126.78,"l":125.46,"c":126.41,"v":682100},{"d":"2018-06-22","o":126.99,"h":127.38,"l":126.07,"c":127.08,"v":1155900},{"d":"2018-06-25","o":127.31,"h":127.31,"l":125.27,"c":125.94,"v":885700},{"d":"2018-06-26","o":126.19,"h":126.44,"l":125.6,"c":125.6,"v":585500},{"d":"2018-06-27","o":125.9,"h":126.15,"l":124.79,"c":124.82,"v":714900},{"d":"2018-06-28","o":124.16,"h":126.51,"l":124.08,"c":126.34,"v":692700},{"d":"2018-06-29","o":126.04,"h":127.57,"l":125.04,"c":126.17,"v":945800},{"d":"2018-07-02","o":125.9,"h":126.51,"l":123.45,"c":125.68,"v":542700},{"d":"2018-07-03","o":125.75,"h":127.52,"l":125.31,"c":126.65,"v":319600},{"d":"2018-07-05","o":126.79,"h":127.81,"l":126.29,"c":127.65,"v":825000},{"d":"2018-07-06","o":127.9,"h":128.71,"l":127.31,"c":127.67,"v":480300},{"d":"2018-07-09","o":128.19,"h":128.51,"l":127.25,"c":128.2,"v":769000},{"d":"2018-07-10","o":127.96,"h":128.35,"l":127.18,"c":127.38,"v":556200},{"d":"2018-07-11","o":127.11,"h":129,"l":127.11,"c":128.03,"v":734800},{"d":"2018-07-12","o":128.34,"h":128.36,"l":127.31,"c":127.93,"v":1079300},{"d":"2018-07-13","o":128.02,"h":128.76,"l":127.73,"c":127.91,"v":495600},{"d":"2018-07-16","o":127.5,"h":127.6,"l":126.29,"c":126.96,"v":495900},{"d":"2018-07-17","o":127.1,"h":127.33,"l":125.56,"c":125.77,"v":497800},{"d":"2018-07-18","o":125.57,"h":126.35,"l":124.64,"c":125.64,"v":499500},{"d":"2018-07-19","o":125.36,"h":127.67,"l":125.04,"c":126.92,"v":378400},{"d":"2018-07-20","o":126.51,"h":126.7,"l":124.21,"c":124.69,"v":439600},{"d":"2018-07-23","o":124.57,"h":124.99,"l":122.95,"c":123.55,"v":561100},{"d":"2018-07-24","o":123.62,"h":123.62,"l":122.5,"c":122.87,"v":487000},{"d":"2018-07-25","o":122.72,"h":123.99,"l":122.47,"c":123.34,"v":314600},{"d":"2018-07-26","o":123.62,"h":124.14,"l":122.87,"c":123.3,"v":346600},{"d":"2018-07-27","o":123.81,"h":123.81,"l":122.23,"c":122.55,"v":566200},{"d":"2018-07-30","o":122.5,"h":122.94,"l":121.61,"c":122.82,"v":615000},{"d":"2018-07-31","o":123.83,"h":128.35,"l":122.95,"c":127.44,"v":1437500},{"d":"2018-08-01","o":126.2,"h":128.35,"l":125.45,"c":128.17,"v":679000},{"d":"2018-08-02","o":127.42,"h":128.21,"l":125.96,"c":126.05,"v":662700},{"d":"2018-08-03","o":126.05,"h":127.48,"l":125.46,"c":127.46,"v":429100},{"d":"2018-08-06","o":127.49,"h":128.34,"l":126.97,"c":128.21,"v":567400},{"d":"2018-08-07","o":127.84,"h":127.84,"l":126.91,"c":127.48,"v":398200},{"d":"2018-08-08","o":127.68,"h":127.95,"l":126.74,"c":126.84,"v":261800},{"d":"2018-08-09","o":126.61,"h":126.96,"l":126.21,"c":126.47,"v":328000},{"d":"2018-08-10","o":126.2,"h":126.72,"l":125.03,"c":125.21,"v":411900},{"d":"2018-08-13","o":125.31,"h":125.83,"l":124.16,"c":124.18,"v":499900},{"d":"2018-08-14","o":124.28,"h":124.87,"l":123.17,"c":124.5,"v":592100},{"d":"2018-08-15","o":124.58,"h":126.9,"l":124.52,"c":126.74,"v":464000},{"d":"2018-08-16","o":126.52,"h":129.03,"l":126.52,"c":128.62,"v":587400},{"d":"2018-08-17","o":128.57,"h":129.79,"l":128.31,"c":129.76,"v":433500},{"d":"2018-08-20","o":130.42,"h":130.42,"l":128.24,"c":128.41,"v":441400},{"d":"2018-08-21","o":127.86,"h":128.9,"l":127.11,"c":127.29,"v":516900},{"d":"2018-08-22","o":127.19,"h":127.59,"l":125.65,"c":126.52,"v":523100},{"d":"2018-08-23","o":126.73,"h":127.67,"l":126.35,"c":126.52,"v":347700},{"d":"2018-08-24","o":126.39,"h":126.97,"l":125.59,"c":126.63,"v":392800},{"d":"2018-08-27","o":127,"h":127.05,"l":125.55,"c":126.35,"v":439300},{"d":"2018-08-28","o":126.28,"h":128.45,"l":125.93,"c":128.35,"v":420900},{"d":"2018-08-29","o":128.65,"h":128.82,"l":127.59,"c":128.08,"v":459500},{"d":"2018-08-30","o":128.17,"h":128.38,"l":126.9,"c":127.35,"v":712100},{"d":"2018-08-31","o":127.48,"h":128.52,"l":127.41,"c":128.35,"v":537300},{"d":"2018-09-04","o":128.07,"h":128.28,"l":125.77,"c":125.98,"v":455700},{"d":"2018-09-05","o":125.49,"h":127.76,"l":125.02,"c":127.51,"v":882800},{"d":"2018-09-06","o":127.79,"h":129.01,"l":127.5,"c":128.61,"v":1152800},{"d":"2018-09-07","o":128,"h":128.24,"l":126.54,"c":126.65,"v":530000},{"d":"2018-09-10","o":127.54,"h":128.51,"l":127.23,"c":127.39,"v":365700},{"d":"2018-09-11","o":126.77,"h":128.24,"l":126.71,"c":127.96,"v":435700},{"d":"2018-09-12","o":128.02,"h":128.12,"l":127.53,"c":127.64,"v":303700},{"d":"2018-09-13","o":128,"h":128.33,"l":127.4,"c":128.02,"v":555300},{"d":"2018-09-14","o":127.66,"h":127.72,"l":125.93,"c":126.99,"v":395400},{"d":"2018-09-17","o":127.05,"h":127.75,"l":126.1,"c":127.58,"v":704500},{"d":"2018-09-18","o":127.57,"h":127.9,"l":126.14,"c":126.6,"v":352900},{"d":"2018-09-19","o":126.8,"h":127.16,"l":125.03,"c":125.44,"v":451000},{"d":"2018-09-20","o":125.47,"h":126.51,"l":124.82,"c":126.24,"v":464800},{"d":"2018-09-21","o":126.03,"h":128.17,"l":125.83,"c":126.8,"v":1484500},{"d":"2018-09-24","o":126.46,"h":127.16,"l":123.64,"c":124.35,"v":397200},{"d":"2018-09-25","o":124.32,"h":124.71,"l":122.72,"c":123.24,"v":608900},{"d":"2018-09-26","o":123.29,"h":123.83,"l":122.27,"c":122.43,"v":711900},{"d":"2018-09-27","o":122.12,"h":123.88,"l":121.77,"c":122.73,"v":599900},{"d":"2018-09-28","o":122.85,"h":125.89,"l":122.85,"c":125.79,"v":792800},{"d":"2018-10-01","o":125.38,"h":126.03,"l":123.15,"c":123.36,"v":675100},{"d":"2018-10-02","o":123.48,"h":123.87,"l":122.67,"c":123.4,"v":359900},{"d":"2018-10-03","o":123.4,"h":124.46,"l":121.93,"c":122.98,"v":510500},{"d":"2018-10-04","o":122.46,"h":122.97,"l":121.07,"c":122.66,"v":403900},{"d":"2018-10-05","o":122.82,"h":123.82,"l":122.65,"c":122.88,"v":502800},{"d":"2018-10-08","o":123.05,"h":126.12,"l":122.97,"c":125.35,"v":852700},{"d":"2018-10-09","o":125.16,"h":126,"l":123.9,"c":125.96,"v":811500},{"d":"2018-10-10","o":125.39,"h":126.89,"l":124.7,"c":124.71,"v":724700},{"d":"2018-10-11","o":125,"h":125.01,"l":119.56,"c":119.79,"v":1062900},{"d":"2018-10-12","o":120.71,"h":121.5,"l":119.24,"c":120.04,"v":872000},{"d":"2018-10-15","o":119.5,"h":123.02,"l":119.5,"c":121.06,"v":642900},{"d":"2018-10-16","o":121.54,"h":123.84,"l":120.98,"c":123.45,"v":586300},{"d":"2018-10-17","o":123.34,"h":123.74,"l":121.61,"c":122.57,"v":625600},{"d":"2018-10-18","o":122.51,"h":123.88,"l":121.44,"c":121.79,"v":436500},{"d":"2018-10-19","o":121.95,"h":122.89,"l":121.68,"c":122.42,"v":644400},{"d":"2018-10-22","o":122.66,"h":123.09,"l":120.5,"c":120.56,"v":580900},{"d":"2018-10-23","o":119.94,"h":123.06,"l":119.57,"c":122.5,"v":603800},{"d":"2018-10-24","o":122.28,"h":124.47,"l":121.99,"c":123.24,"v":463300},{"d":"2018-10-25","o":123.33,"h":125.24,"l":122.67,"c":124.66,"v":406000},{"d":"2018-10-26","o":123.97,"h":124.33,"l":120.51,"c":121.09,"v":447800},{"d":"2018-10-29","o":122,"h":123.43,"l":121.81,"c":123.19,"v":443400},{"d":"2018-10-30","o":124.22,"h":128.35,"l":121.58,"c":123.95,"v":864500},{"d":"2018-10-31","o":124.25,"h":124.38,"l":121.54,"c":122.23,"v":922500},{"d":"2018-11-01","o":122.65,"h":123.73,"l":121.89,"c":122.29,"v":754800},{"d":"2018-11-02","o":122.29,"h":122.58,"l":118.9,"c":120.12,"v":656700},{"d":"2018-11-05","o":120.56,"h":123.05,"l":120.56,"c":122.59,"v":756200},{"d":"2018-11-06","o":122.75,"h":124.2,"l":122.31,"c":123.24,"v":468500},{"d":"2018-11-07","o":123.59,"h":125.43,"l":122.9,"c":125.31,"v":432600},{"d":"2018-11-08","o":124.87,"h":125.85,"l":123.96,"c":125.11,"v":290500},{"d":"2018-11-09","o":125.05,"h":125.61,"l":123.99,"c":124.46,"v":574000},{"d":"2018-11-12","o":124.47,"h":126.03,"l":123.72,"c":123.93,"v":375100},{"d":"2018-11-13","o":124.19,"h":124.44,"l":122.4,"c":123.32,"v":583700},{"d":"2018-11-14","o":123.97,"h":124.32,"l":123.12,"c":123.84,"v":503800},{"d":"2018-11-15","o":123.08,"h":123.08,"l":120.84,"c":121.83,"v":425700},{"d":"2018-11-16","o":121.39,"h":122.85,"l":121.23,"c":122.83,"v":685100},{"d":"2018-11-19","o":123.19,"h":124.11,"l":121.47,"c":122.09,"v":699700},{"d":"2018-11-20","o":121.97,"h":122.59,"l":120.34,"c":120.76,"v":795100},{"d":"2018-11-21","o":120.69,"h":123.06,"l":120.45,"c":121.95,"v":514500},{"d":"2018-11-23","o":121.82,"h":122.27,"l":120.76,"c":121.59,"v":125600},{"d":"2018-11-26","o":122.35,"h":123.38,"l":121.5,"c":122.77,"v":405800},{"d":"2018-11-27","o":122.67,"h":122.78,"l":121.18,"c":122.5,"v":517600},{"d":"2018-11-28","o":122.53,"h":124.22,"l":122.49,"c":124.22,"v":513100},{"d":"2018-11-29","o":124,"h":124,"l":122.33,"c":122.38,"v":684300},{"d":"2018-11-30","o":123.07,"h":125.26,"l":122.65,"c":124.5,"v":1376900},{"d":"2018-12-03","o":125.97,"h":126.02,"l":124.47,"c":125.9,"v":816400},{"d":"2018-12-04","o":125.99,"h":126.38,"l":123.34,"c":123.54,"v":765800},{"d":"2018-12-06","o":123.47,"h":127.14,"l":121.5,"c":127.08,"v":1264800},{"d":"2018-12-07","o":126.81,"h":127.42,"l":125.19,"c":126.17,"v":816800},{"d":"2018-12-10","o":126.21,"h":126.76,"l":124,"c":125.76,"v":798400},{"d":"2018-12-11","o":126.27,"h":127.7,"l":124.51,"c":124.63,"v":938800},{"d":"2018-12-12","o":125.6,"h":126.17,"l":121.11,"c":121.29,"v":784800},{"d":"2018-12-13","o":121.67,"h":124.44,"l":121.67,"c":123,"v":735600},{"d":"2018-12-14","o":123.03,"h":123.28,"l":121.03,"c":122.5,"v":792700},{"d":"2018-12-17","o":122.94,"h":123.92,"l":118.13,"c":118.75,"v":1210200},{"d":"2018-12-18","o":119.32,"h":121.05,"l":119.05,"c":120.24,"v":773300},{"d":"2018-12-19","o":120.48,"h":121.48,"l":119.14,"c":119.94,"v":1082100},{"d":"2018-12-20","o":119.93,"h":120.23,"l":116.92,"c":117.42,"v":914200},{"d":"2018-12-21","o":117.63,"h":118.85,"l":115.21,"c":115.34,"v":1795700},{"d":"2018-12-24","o":115.39,"h":115.48,"l":110.13,"c":110.28,"v":449300},{"d":"2018-12-26","o":110.86,"h":113.99,"l":109.04,"c":113.97,"v":637100},{"d":"2018-12-27","o":113.12,"h":114.57,"l":110.89,"c":114.49,"v":657700},{"d":"2018-12-28","o":114.63,"h":114.96,"l":112.01,"c":113.94,"v":932100},{"d":"2018-12-31","o":114,"h":115.26,"l":112.76,"c":115.24,"v":675900},{"d":"2019-01-02","o":114.28,"h":114.28,"l":110.66,"c":111.37,"v":544700},{"d":"2019-01-03","o":111.35,"h":114.09,"l":111.11,"c":112.29,"v":809700},{"d":"2019-01-04","o":113.09,"h":114.84,"l":112.85,"c":113.44,"v":685900},{"d":"2019-01-07","o":113.49,"h":115.36,"l":113.49,"c":114.14,"v":636700},{"d":"2019-01-08","o":114.67,"h":117.17,"l":114.67,"c":116.79,"v":974000},{"d":"2019-01-09","o":117.1,"h":117.57,"l":115.8,"c":117.3,"v":788400},{"d":"2019-01-10","o":117.2,"h":119.74,"l":116.54,"c":119.57,"v":620700},{"d":"2019-01-11","o":119.45,"h":120.49,"l":118.5,"c":120.34,"v":702000},{"d":"2019-01-14","o":119.95,"h":120.19,"l":118.9,"c":119.19,"v":685100},{"d":"2019-01-15","o":119.37,"h":121.02,"l":119.37,"c":120.93,"v":357600},{"d":"2019-01-16","o":120.57,"h":122.25,"l":120.36,"c":121.9,"v":726900},{"d":"2019-01-17","o":121.54,"h":122.82,"l":121.48,"c":122.75,"v":1019800},{"d":"2019-01-18","o":123.35,"h":124.55,"l":123.19,"c":124.26,"v":772400},{"d":"2019-01-22","o":123.95,"h":124.49,"l":123.26,"c":124.38,"v":764600},{"d":"2019-01-23","o":124.32,"h":124.75,"l":123.25,"c":123.8,"v":737700},{"d":"2019-01-24","o":123.67,"h":123.91,"l":122.78,"c":123.25,"v":429000},{"d":"2019-01-25","o":123.79,"h":125.47,"l":123.39,"c":125.41,"v":508900},{"d":"2019-01-28","o":124.85,"h":126.3,"l":124.85,"c":126.27,"v":653700},{"d":"2019-01-29","o":126.21,"h":128.15,"l":125.88,"c":128.08,"v":693800},{"d":"2019-01-30","o":128.31,"h":129.59,"l":127.95,"c":129.36,"v":697700},{"d":"2019-01-31","o":129.08,"h":131.88,"l":127.94,"c":131.71,"v":869700},{"d":"2019-02-01","o":131.76,"h":132.2,"l":127.97,"c":130.64,"v":811200},{"d":"2019-02-04","o":130.38,"h":130.94,"l":129.36,"c":130.94,"v":841300},{"d":"2019-02-05","o":131.74,"h":131.8,"l":129,"c":129.75,"v":885300},{"d":"2019-02-06","o":129.53,"h":129.64,"l":128.25,"c":129.01,"v":762600},{"d":"2019-02-07","o":128.9,"h":132.99,"l":128.71,"c":132.72,"v":974300},{"d":"2019-02-08","o":132.21,"h":133,"l":131.46,"c":132.37,"v":561200},{"d":"2019-02-11","o":132.26,"h":133.76,"l":131.65,"c":133.7,"v":730200},{"d":"2019-02-12","o":133.71,"h":134.09,"l":132.27,"c":132.56,"v":785200},{"d":"2019-02-13","o":131.95,"h":134.7,"l":131.7,"c":134.51,"v":573900},{"d":"2019-02-14","o":134.42,"h":134.89,"l":132.92,"c":133.89,"v":527100},{"d":"2019-02-15","o":134.49,"h":135,"l":133.97,"c":134.86,"v":628700},{"d":"2019-02-19","o":135.15,"h":136.19,"l":134.24,"c":135.69,"v":486400},{"d":"2019-02-20","o":135.42,"h":135.49,"l":133.71,"c":134.97,"v":540600},{"d":"2019-02-21","o":134.4,"h":135.65,"l":133.38,"c":135.49,"v":561900},{"d":"2019-02-22","o":135.8,"h":137.41,"l":135.28,"c":136.72,"v":583200},{"d":"2019-02-25","o":136.97,"h":137.03,"l":135.9,"c":136.02,"v":458600},{"d":"2019-02-26","o":136.32,"h":136.5,"l":135.48,"c":136.12,"v":607000},{"d":"2019-02-27","o":135.2,"h":136.16,"l":133.87,"c":134.95,"v":659700},{"d":"2019-02-28","o":135.08,"h":137.78,"l":134.17,"c":135.89,"v":1150300},{"d":"2019-03-01","o":136.1,"h":136.56,"l":134.26,"c":135.91,"v":742400},{"d":"2019-03-04","o":136.34,"h":137.07,"l":135.24,"c":136.96,"v":670900},{"d":"2019-03-05","o":136.95,"h":138.2,"l":136.63,"c":137.4,"v":697700},{"d":"2019-03-06","o":137.56,"h":138.24,"l":137.02,"c":137.55,"v":671500},{"d":"2019-03-07","o":137.71,"h":138.3,"l":136.32,"c":136.7,"v":705400},{"d":"2019-03-08","o":136.46,"h":137.76,"l":136.25,"c":137.6,"v":731000},{"d":"2019-03-11","o":138.17,"h":139.6,"l":138.17,"c":139.39,"v":783900},{"d":"2019-03-12","o":139.66,"h":141.03,"l":139.31,"c":140.15,"v":832500},{"d":"2019-03-13","o":140.51,"h":142.06,"l":140.51,"c":141.34,"v":793200},{"d":"2019-03-14","o":141.14,"h":141.89,"l":141.09,"c":141.86,"v":765200},{"d":"2019-03-15","o":141.86,"h":142.14,"l":140.13,"c":140.52,"v":2373900},{"d":"2019-03-18","o":140.82,"h":141.86,"l":139.39,"c":140.22,"v":734300},{"d":"2019-03-19","o":140.26,"h":140.55,"l":139.13,"c":139.69,"v":627900},{"d":"2019-03-20","o":139.7,"h":141.02,"l":138.52,"c":140.29,"v":748800},{"d":"2019-03-21","o":139.86,"h":143.01,"l":139.63,"c":142.45,"v":594600},{"d":"2019-03-22","o":142.16,"h":143.55,"l":141.66,"c":141.72,"v":436400},{"d":"2019-03-25","o":141.76,"h":142.36,"l":140.47,"c":141.67,"v":363000},{"d":"2019-03-26","o":141.86,"h":143.88,"l":141.86,"c":143.83,"v":416800},{"d":"2019-03-27","o":143.81,"h":144.1,"l":142.13,"c":142.91,"v":412100},{"d":"2019-03-28","o":142.28,"h":143.27,"l":141.7,"c":143.23,"v":432100},{"d":"2019-03-29","o":143.28,"h":143.28,"l":141.98,"c":142.56,"v":755400},{"d":"2019-04-01","o":142.63,"h":143.01,"l":140.52,"c":141.54,"v":845200},{"d":"2019-04-02","o":141.86,"h":143.41,"l":140.4,"c":143.23,"v":651900},{"d":"2019-04-03","o":143.08,"h":143.6,"l":142.04,"c":143.53,"v":714500},{"d":"2019-04-04","o":143.43,"h":143.43,"l":142.09,"c":143.13,"v":373900},{"d":"2019-04-05","o":142.9,"h":144.07,"l":142.26,"c":143.97,"v":378800},{"d":"2019-04-08","o":144.17,"h":144.46,"l":142.69,"c":143.63,"v":417100},{"d":"2019-04-09","o":143.46,"h":143.69,"l":142.89,"c":143.12,"v":347400},{"d":"2019-04-10","o":143.48,"h":143.92,"l":142.8,"c":143.84,"v":616500},{"d":"2019-04-11","o":143.98,"h":144.31,"l":143,"c":143.5,"v":508000},{"d":"2019-04-12","o":143.57,"h":144.35,"l":142.47,"c":144.35,"v":515400},{"d":"2019-04-15","o":144.25,"h":144.25,"l":143.04,"c":143.66,"v":351100},{"d":"2019-04-16","o":143.68,"h":143.91,"l":138.21,"c":139.22,"v":874800},{"d":"2019-04-17","o":139.45,"h":139.45,"l":136.32,"c":136.4,"v":1122700},{"d":"2019-04-18","o":136.5,"h":139.96,"l":136.3,"c":138.66,"v":747400},{"d":"2019-04-22","o":138.34,"h":138.47,"l":136.15,"c":137.51,"v":670200},{"d":"2019-04-23","o":138.28,"h":140.8,"l":137.52,"c":140.54,"v":681700},{"d":"2019-04-24","o":140.95,"h":142.53,"l":140.65,"c":142.22,"v":406700},{"d":"2019-04-25","o":141.72,"h":142.99,"l":141.05,"c":142.37,"v":399300},{"d":"2019-04-26","o":143.1,"h":143.57,"l":142.47,"c":143.32,"v":290700},{"d":"2019-04-29","o":143.15,"h":143.37,"l":140.73,"c":140.89,"v":554300},{"d":"2019-04-30","o":141.47,"h":143.07,"l":140.61,"c":142.39,"v":891400},{"d":"2019-05-01","o":142.56,"h":143.83,"l":141.56,"c":141.99,"v":555900},{"d":"2019-05-02","o":142.18,"h":143.73,"l":140.78,"c":140.92,"v":624000},{"d":"2019-05-03","o":141.03,"h":143.04,"l":140.63,"c":142.3,"v":532500},{"d":"2019-05-06","o":141.19,"h":142.47,"l":140.88,"c":141.87,"v":325600},{"d":"2019-05-07","o":141.55,"h":141.57,"l":138.76,"c":139.51,"v":432500},{"d":"2019-05-08","o":139.73,"h":141.59,"l":139.61,"c":139.78,"v":557800},{"d":"2019-05-09","o":139.38,"h":141.11,"l":138.47,"c":140.8,"v":543600},{"d":"2019-05-10","o":140.66,"h":142.9,"l":140.63,"c":142.73,"v":538400},{"d":"2019-05-13","o":141.36,"h":143.38,"l":141.24,"c":142.69,"v":657800},{"d":"2019-05-14","o":142.67,"h":144.43,"l":142.67,"c":143.85,"v":611800},{"d":"2019-05-15","o":143.89,"h":146.2,"l":143.55,"c":145.54,"v":3376600},{"d":"2019-05-16","o":145.6,"h":147.59,"l":145.6,"c":146.48,"v":1376400},{"d":"2019-05-17","o":145.82,"h":146.74,"l":145.09,"c":146.3,"v":516600},{"d":"2019-05-20","o":146.34,"h":146.7,"l":144.12,"c":144.82,"v":597100},{"d":"2019-05-21","o":144.9,"h":146.84,"l":144.85,"c":146.05,"v":864300},{"d":"2019-05-22","o":146.05,"h":146.3,"l":145.28,"c":145.56,"v":467300},{"d":"2019-05-23","o":145.16,"h":145.16,"l":143.35,"c":144.05,"v":1115300},{"d":"2019-05-24","o":144.75,"h":145.64,"l":143.8,"c":145.34,"v":978200},{"d":"2019-05-28","o":145.98,"h":146.6,"l":144.67,"c":144.83,"v":1279300},{"d":"2019-05-29","o":144.8,"h":144.87,"l":143.21,"c":144.16,"v":740100},{"d":"2019-05-30","o":144.49,"h":145.81,"l":144.25,"c":145.54,"v":534800},{"d":"2019-05-31","o":144.95,"h":147.16,"l":144.58,"c":146.41,"v":555000},{"d":"2019-06-03","o":146.76,"h":147.53,"l":145.91,"c":147.27,"v":813100},{"d":"2019-06-04","o":147.8,"h":147.8,"l":144.97,"c":147.13,"v":810000},{"d":"2019-06-05","o":147.76,"h":150.68,"l":147.56,"c":150.64,"v":673200},{"d":"2019-06-06","o":150.96,"h":151.24,"l":149.68,"c":150.66,"v":456900},{"d":"2019-06-07","o":151.29,"h":152.26,"l":150.64,"c":150.7,"v":402700},{"d":"2019-06-10","o":150.88,"h":150.94,"l":149.42,"c":150.32,"v":341500},{"d":"2019-06-11","o":150.96,"h":151.03,"l":149.28,"c":151.03,"v":545100},{"d":"2019-06-12","o":151.11,"h":152.67,"l":150.87,"c":152,"v":364500},{"d":"2019-06-13","o":152.02,"h":152.81,"l":151.88,"c":152.76,"v":353100},{"d":"2019-06-14","o":152.67,"h":153.51,"l":150.99,"c":151.3,"v":644600},{"d":"2019-06-17","o":151.36,"h":151.82,"l":148.87,"c":149.16,"v":1490500},{"d":"2019-06-18","o":150.06,"h":150.92,"l":147.54,"c":148.74,"v":1126700},{"d":"2019-06-19","o":149.09,"h":150.06,"l":147.74,"c":149.55,"v":978800},{"d":"2019-06-20","o":150.22,"h":150.61,"l":149.37,"c":149.93,"v":1056400},{"d":"2019-06-21","o":145.94,"h":146.37,"l":144.94,"c":145.28,"v":6812200},{"d":"2019-06-24","o":145.99,"h":146.25,"l":144.68,"c":145.62,"v":1250200},{"d":"2019-06-25","o":145.92,"h":146.38,"l":141.89,"c":142.17,"v":1279300},{"d":"2019-06-26","o":142.43,"h":142.67,"l":137.44,"c":138.91,"v":1687800},{"d":"2019-06-27","o":138.58,"h":140.39,"l":138.58,"c":140.06,"v":1234400},{"d":"2019-06-28","o":140.22,"h":142.05,"l":139.97,"c":141.09,"v":1297500},{"d":"2019-07-01","o":142.18,"h":143.58,"l":141.13,"c":143.19,"v":1038100},{"d":"2019-07-02","o":143.43,"h":144.61,"l":143.09,"c":144.27,"v":954400},{"d":"2019-07-03","o":144.27,"h":145.9,"l":144.21,"c":145.8,"v":380600},{"d":"2019-07-05","o":144.68,"h":145.39,"l":142.76,"c":145,"v":433900},{"d":"2019-07-08","o":144.75,"h":146.95,"l":144.75,"c":145.74,"v":623500},{"d":"2019-07-09","o":145.57,"h":148.05,"l":145.57,"c":147.98,"v":1061000},{"d":"2019-07-10","o":148.59,"h":149.87,"l":147.82,"c":148.92,"v":1051000},{"d":"2019-07-11","o":148.92,"h":148.92,"l":145.15,"c":145.24,"v":650600},{"d":"2019-07-12","o":145.51,"h":146.04,"l":144.65,"c":145.7,"v":640700},{"d":"2019-07-15","o":145.89,"h":146.24,"l":144.95,"c":145.33,"v":579800},{"d":"2019-07-16","o":145.09,"h":145.09,"l":142.95,"c":143.04,"v":498000},{"d":"2019-07-17","o":143.47,"h":143.71,"l":141.88,"c":142.99,"v":349400},{"d":"2019-07-18","o":142.91,"h":144.25,"l":142.1,"c":143.85,"v":1282900},{"d":"2019-07-19","o":144.22,"h":144.22,"l":141.44,"c":141.58,"v":627600},{"d":"2019-07-22","o":141.52,"h":142,"l":140.69,"c":140.89,"v":482700},{"d":"2019-07-23","o":141.32,"h":142.62,"l":140.1,"c":142.39,"v":480200},{"d":"2019-07-24","o":142.56,"h":143.3,"l":141.91,"c":142.86,"v":440100},{"d":"2019-07-25","o":142.91,"h":143.49,"l":142.06,"c":143.06,"v":634000},{"d":"2019-07-26","o":143.52,"h":144.14,"l":142.66,"c":143.46,"v":814500},{"d":"2019-07-29","o":143.9,"h":145.48,"l":143.5,"c":144.15,"v":535700},{"d":"2019-07-30","o":146.27,"h":150.47,"l":146.27,"c":148.02,"v":1319400},{"d":"2019-07-31","o":147.55,"h":149.44,"l":145.59,"c":146.36,"v":709200},{"d":"2019-08-01","o":146.04,"h":146.81,"l":145.03,"c":145.54,"v":631500},{"d":"2019-08-02","o":145.54,"h":145.6,"l":144.32,"c":144.87,"v":500100},{"d":"2019-08-05","o":144.08,"h":144.08,"l":140.97,"c":142.67,"v":774300},{"d":"2019-08-06","o":143.08,"h":145.22,"l":142.57,"c":144.28,"v":716800},{"d":"2019-08-07","o":143.51,"h":145.57,"l":141.82,"c":144.36,"v":529900},{"d":"2019-08-08","o":144.47,"h":147.1,"l":143.86,"c":146.45,"v":402900},{"d":"2019-08-09","o":145.97,"h":146.98,"l":143.64,"c":145.32,"v":566800},{"d":"2019-08-12","o":145.03,"h":145.56,"l":142.68,"c":142.85,"v":746500},{"d":"2019-08-13","o":143.12,"h":144.6,"l":142.03,"c":144.26,"v":743300},{"d":"2019-08-14","o":143.72,"h":144.48,"l":142.6,"c":143.16,"v":710500},{"d":"2019-08-15","o":143.83,"h":145.28,"l":143.44,"c":145.16,"v":900500},{"d":"2019-08-16","o":145.49,"h":148.36,"l":145.4,"c":148.1,"v":684600},{"d":"2019-08-19","o":149.19,"h":150.04,"l":148.46,"c":148.95,"v":970700},{"d":"2019-08-20","o":149.83,"h":149.83,"l":147.74,"c":147.84,"v":530600},{"d":"2019-08-21","o":148.33,"h":149.54,"l":147.94,"c":148.55,"v":493900},{"d":"2019-08-22","o":148.95,"h":149.67,"l":148.15,"c":149.41,"v":315400},{"d":"2019-08-23","o":148.96,"h":150.6,"l":146.43,"c":146.83,"v":505700},{"d":"2019-08-26","o":147.83,"h":147.93,"l":145.54,"c":147.24,"v":770800},{"d":"2019-08-27","o":147.94,"h":148.37,"l":146.18,"c":146.24,"v":558700},{"d":"2019-08-28","o":146.61,"h":148.03,"l":146.04,"c":147.41,"v":299500},{"d":"2019-08-29","o":148.19,"h":149.69,"l":147.93,"c":149.38,"v":440100},{"d":"2019-08-30","o":149.98,"h":150.3,"l":149.04,"c":149.84,"v":728600},{"d":"2019-09-03","o":149.53,"h":150.52,"l":148.9,"c":149.99,"v":552700},{"d":"2019-09-04","o":150.91,"h":152.65,"l":150.69,"c":152.59,"v":713700},{"d":"2019-09-05","o":152.57,"h":152.67,"l":151.47,"c":152.19,"v":615900},{"d":"2019-09-06","o":152.25,"h":153.72,"l":152.13,"c":153.11,"v":583500},{"d":"2019-09-09","o":153.39,"h":153.39,"l":151.62,"c":152.55,"v":473300},{"d":"2019-09-10","o":151.85,"h":151.96,"l":149.66,"c":151.61,"v":521100},{"d":"2019-09-11","o":151.18,"h":152.8,"l":150.65,"c":152.33,"v":418100},{"d":"2019-09-12","o":153.55,"h":154.42,"l":152.3,"c":153.38,"v":870400},{"d":"2019-09-13","o":153.05,"h":154.18,"l":150.95,"c":151.52,"v":513700},{"d":"2019-09-16","o":151.38,"h":153.27,"l":150.93,"c":153.16,"v":458000},{"d":"2019-09-17","o":153.39,"h":154.2,"l":152.82,"c":153.92,"v":453700},{"d":"2019-09-18","o":154.34,"h":154.4,"l":151.65,"c":153.02,"v":783100},{"d":"2019-09-19","o":153.76,"h":154.87,"l":153.33,"c":154.04,"v":371400},{"d":"2019-09-20","o":154.57,"h":155.22,"l":153.41,"c":153.44,"v":961300},{"d":"2019-09-23","o":152.84,"h":154.75,"l":152.83,"c":153.54,"v":529500},{"d":"2019-09-24","o":153.96,"h":154.6,"l":152.35,"c":153.15,"v":484700},{"d":"2019-09-25","o":153.06,"h":154.06,"l":152.39,"c":153.52,"v":434700},{"d":"2019-09-26","o":154,"h":155.99,"l":153.44,"c":155.23,"v":491900},{"d":"2019-09-27","o":154.44,"h":154.87,"l":151.22,"c":153.11,"v":901400},{"d":"2019-09-30","o":153.02,"h":154.52,"l":152.93,"c":154.04,"v":528200},{"d":"2019-10-01","o":154.03,"h":154.38,"l":151.41,"c":153.14,"v":441800},{"d":"2019-10-02","o":152.21,"h":152.51,"l":150.68,"c":151.9,"v":615800},{"d":"2019-10-03","o":151.98,"h":154.27,"l":151.57,"c":154.14,"v":541700},{"d":"2019-10-04","o":154.43,"h":155.71,"l":154.24,"c":154.8,"v":869200},{"d":"2019-10-07","o":154.03,"h":155.61,"l":153.67,"c":154.35,"v":596600},{"d":"2019-10-08","o":153.91,"h":154.7,"l":152.55,"c":153.1,"v":521600},{"d":"2019-10-09","o":154.05,"h":154.71,"l":153.12,"c":153.85,"v":346400},{"d":"2019-10-10","o":154.06,"h":154.62,"l":153.2,"c":154.13,"v":734600},{"d":"2019-10-11","o":154.81,"h":155.03,"l":153.8,"c":153.97,"v":554400},{"d":"2019-10-14","o":154.01,"h":154.15,"l":152.79,"c":153.87,"v":432500},{"d":"2019-10-15","o":153.38,"h":153.62,"l":151.56,"c":153.28,"v":646900},{"d":"2019-10-16","o":152.98,"h":155.53,"l":152.32,"c":155.27,"v":475300},{"d":"2019-10-17","o":155.08,"h":155.87,"l":154.73,"c":155.31,"v":643900},{"d":"2019-10-18","o":155.89,"h":156.22,"l":154.31,"c":156.01,"v":432000},{"d":"2019-10-21","o":156.03,"h":157.58,"l":155.61,"c":157.55,"v":540000},{"d":"2019-10-22","o":157.7,"h":158.05,"l":155.94,"c":157.14,"v":547400},{"d":"2019-10-23","o":157.3,"h":158.03,"l":156.6,"c":157.73,"v":621800},{"d":"2019-10-24","o":157.95,"h":159.26,"l":156.96,"c":159.16,"v":497200},{"d":"2019-10-25","o":159.03,"h":159.03,"l":157.84,"c":158.25,"v":488300},{"d":"2019-10-28","o":158.12,"h":158.88,"l":157.47,"c":158.88,"v":748700},{"d":"2019-10-29","o":158.39,"h":159.23,"l":155.97,"c":156.31,"v":697500},{"d":"2019-10-30","o":156.5,"h":159.16,"l":155.91,"c":159.06,"v":1086200},{"d":"2019-10-31","o":159.74,"h":160.25,"l":157.46,"c":158.75,"v":686400},{"d":"2019-11-01","o":159.29,"h":159.81,"l":157.14,"c":158.42,"v":618800},{"d":"2019-11-04","o":158.13,"h":158.49,"l":156.62,"c":157.2,"v":501300},{"d":"2019-11-05","o":156.73,"h":157.31,"l":154.43,"c":155.08,"v":784000},{"d":"2019-11-06","o":155.51,"h":156.65,"l":154.56,"c":155.01,"v":517000},{"d":"2019-11-07","o":154.35,"h":154.86,"l":153.48,"c":153.88,"v":1152900},{"d":"2019-11-08","o":153.31,"h":153.93,"l":152.69,"c":153.91,"v":641700},{"d":"2019-11-11","o":153.74,"h":155.46,"l":153.74,"c":155.13,"v":477300},{"d":"2019-11-12","o":154.9,"h":156.2,"l":154.42,"c":154.73,"v":967100},{"d":"2019-11-13","o":155.04,"h":157.21,"l":154.86,"c":156.6,"v":671500},{"d":"2019-11-14","o":156.77,"h":157.77,"l":156.74,"c":157.46,"v":396300},{"d":"2019-11-15","o":157.55,"h":158.79,"l":157.31,"c":158.76,"v":548800},{"d":"2019-11-18","o":158.87,"h":159.62,"l":158.83,"c":159.49,"v":387200},{"d":"2019-11-19","o":159.79,"h":159.79,"l":158.75,"c":159.34,"v":743000},{"d":"2019-11-20","o":159.38,"h":160.37,"l":158.84,"c":160.03,"v":422000},{"d":"2019-11-21","o":159.7,"h":159.72,"l":157.97,"c":159.01,"v":650700},{"d":"2019-11-22","o":159.4,"h":160.46,"l":158.73,"c":159.67,"v":768500},{"d":"2019-11-25","o":160.29,"h":162.02,"l":160.14,"c":160.81,"v":1020600},{"d":"2019-11-26","o":160.65,"h":161.5,"l":160.28,"c":161.24,"v":1478700},{"d":"2019-11-27","o":161.18,"h":162.53,"l":160.54,"c":162.31,"v":448000},{"d":"2019-11-29","o":162.72,"h":163.51,"l":162.04,"c":162.52,"v":322600},{"d":"2019-12-02","o":162.4,"h":162.86,"l":159.57,"c":159.61,"v":817100},{"d":"2019-12-03","o":159.53,"h":161.53,"l":159.53,"c":161.28,"v":527400},{"d":"2019-12-04","o":160.96,"h":162.79,"l":160.03,"c":160.07,"v":621000},{"d":"2019-12-05","o":160.05,"h":161.55,"l":159.24,"c":161.07,"v":532300},{"d":"2019-12-06","o":161.24,"h":163.16,"l":161.21,"c":161.94,"v":543500},{"d":"2019-12-09","o":161.9,"h":162.65,"l":160.96,"c":162.4,"v":561400},{"d":"2019-12-10","o":162.4,"h":163.28,"l":161.66,"c":162.04,"v":638500},{"d":"2019-12-11","o":162.38,"h":162.38,"l":158.45,"c":159.08,"v":623600},{"d":"2019-12-12","o":159.49,"h":160.39,"l":156.75,"c":156.85,"v":822400},{"d":"2019-12-13","o":157.04,"h":158.26,"l":155.42,"c":156.47,"v":696600},{"d":"2019-12-16","o":157.24,"h":157.42,"l":155.15,"c":156.37,"v":880400},{"d":"2019-12-17","o":156.93,"h":157.09,"l":154.59,"c":154.9,"v":561400},{"d":"2019-12-18","o":155.29,"h":158.29,"l":155.18,"c":158.14,"v":690300},{"d":"2019-12-19","o":158.09,"h":159.93,"l":157.76,"c":159.82,"v":524700},{"d":"2019-12-20","o":160.32,"h":160.63,"l":159.22,"c":159.24,"v":1753000},{"d":"2019-12-23","o":159.6,"h":159.84,"l":159.12,"c":159.21,"v":1390000},{"d":"2019-12-24","o":159.46,"h":160.77,"l":158.79,"c":160.1,"v":440400},{"d":"2019-12-26","o":160.24,"h":160.67,"l":159.51,"c":160.03,"v":388100},{"d":"2019-12-27","o":160.99,"h":161.26,"l":159.8,"c":160.4,"v":807000},{"d":"2019-12-30","o":159.33,"h":160.05,"l":159.17,"c":159.67,"v":969800},{"d":"2019-12-31","o":159.62,"h":161.63,"l":159.21,"c":161.58,"v":582900},{"d":"2020-01-02","o":161.93,"h":162.42,"l":158.52,"c":159.73,"v":1094900},{"d":"2020-01-03","o":158.5,"h":161.36,"l":158.5,"c":160.64,"v":371300},{"d":"2020-01-06","o":160.04,"h":161.58,"l":159.59,"c":161.03,"v":604700},{"d":"2020-01-07","o":156.49,"h":157.53,"l":154.7,"c":155.76,"v":4543900},{"d":"2020-01-08","o":156.5,"h":158,"l":155.78,"c":157.83,"v":2239300},{"d":"2020-01-09","o":157.91,"h":158.4,"l":157.03,"c":157.27,"v":1644600},{"d":"2020-01-10","o":157.59,"h":158.74,"l":156.86,"c":158.57,"v":1155300},{"d":"2020-01-13","o":159.21,"h":160.97,"l":159.21,"c":160.78,"v":1216300},{"d":"2020-01-14","o":160.55,"h":160.9,"l":158.59,"c":160.46,"v":1023500},{"d":"2020-01-15","o":161.15,"h":163.72,"l":160.83,"c":162.29,"v":875700},{"d":"2020-01-16","o":162.95,"h":164.45,"l":162.84,"c":163.81,"v":673200},{"d":"2020-01-17","o":164.15,"h":164.36,"l":162.8,"c":162.9,"v":1963400},{"d":"2020-01-21","o":163.33,"h":165,"l":163.1,"c":164.8,"v":1188800},{"d":"2020-01-22","o":165.1,"h":165.68,"l":162.68,"c":163.28,"v":467400},{"d":"2020-01-23","o":163.68,"h":165.62,"l":162.59,"c":165.41,"v":491700},{"d":"2020-01-24","o":165.74,"h":165.74,"l":163.69,"c":164.66,"v":484300},{"d":"2020-01-27","o":163.63,"h":164.66,"l":163.36,"c":163.79,"v":558100},{"d":"2020-01-28","o":163.89,"h":165.13,"l":163.42,"c":164.38,"v":518500},{"d":"2020-01-29","o":164.9,"h":165.45,"l":163.57,"c":164.52,"v":569000},{"d":"2020-01-30","o":164,"h":165.35,"l":163.62,"c":164.48,"v":603000},{"d":"2020-01-31","o":164.04,"h":164.7,"l":162.54,"c":163.2,"v":560100},{"d":"2020-02-03","o":163.85,"h":166,"l":163.7,"c":164.81,"v":1126700},{"d":"2020-02-04","o":165.4,"h":169.05,"l":165.4,"c":167.79,"v":814300},{"d":"2020-02-05","o":168.19,"h":169.11,"l":167.33,"c":167.93,"v":595300},{"d":"2020-02-06","o":168.51,"h":169.85,"l":167.42,"c":167.84,"v":771700},{"d":"2020-02-07","o":168.42,"h":168.42,"l":166.86,"c":167.55,"v":931900},{"d":"2020-02-10","o":168.38,"h":170.57,"l":168.17,"c":170.57,"v":514300},{"d":"2020-02-11","o":170.99,"h":172.6,"l":170.48,"c":171.65,"v":550800},{"d":"2020-02-12","o":172.04,"h":174.05,"l":171.36,"c":173.41,"v":779000},{"d":"2020-02-13","o":173.4,"h":174.8,"l":173.3,"c":173.58,"v":630300},{"d":"2020-02-14","o":173.8,"h":175.02,"l":173.58,"c":174.93,"v":463600},{"d":"2020-02-18","o":175.08,"h":175.74,"l":173.27,"c":173.85,"v":477400},{"d":"2020-02-19","o":173.85,"h":174,"l":169.17,"c":169.19,"v":773000},{"d":"2020-02-20","o":169,"h":169.38,"l":168.06,"c":168.72,"v":770400},{"d":"2020-02-21","o":168.29,"h":168.72,"l":167.24,"c":167.98,"v":916200},{"d":"2020-02-24","o":166.07,"h":167.47,"l":165.24,"c":166.74,"v":955500},{"d":"2020-02-25","o":167.02,"h":167.19,"l":163.01,"c":163.65,"v":763000},{"d":"2020-02-26","o":164.03,"h":165.18,"l":162.88,"c":163.08,"v":945800},{"d":"2020-02-27","o":161.44,"h":162.73,"l":154.57,"c":154.68,"v":1388700},{"d":"2020-02-28","o":152.39,"h":153.81,"l":147.83,"c":151.88,"v":1578000},{"d":"2020-03-02","o":152.89,"h":155.95,"l":151.39,"c":155.58,"v":1201500},{"d":"2020-03-03","o":156.35,"h":160.33,"l":154.46,"c":157.75,"v":1153700},{"d":"2020-03-04","o":159.79,"h":163.44,"l":159.33,"c":163.44,"v":1052700},{"d":"2020-03-05","o":160.76,"h":162.72,"l":158.99,"c":160.94,"v":834600},{"d":"2020-03-06","o":158.38,"h":159.94,"l":154.48,"c":159.06,"v":934700},{"d":"2020-03-09","o":153.36,"h":154.41,"l":147.91,"c":148.3,"v":1064200},{"d":"2020-03-10","o":151.5,"h":157.25,"l":147.97,"c":157.12,"v":1146800},{"d":"2020-03-11","o":153.39,"h":153.86,"l":150,"c":151.39,"v":1048100},{"d":"2020-03-12","o":141.72,"h":145.67,"l":136.13,"c":136.39,"v":1336900},{"d":"2020-03-13","o":142.21,"h":148.35,"l":133.45,"c":147.74,"v":2054300},{"d":"2020-03-16","o":134.33,"h":134.33,"l":121.75,"c":122.31,"v":1603900},{"d":"2020-03-17","o":125.39,"h":135.5,"l":120.06,"c":135.18,"v":1442300},{"d":"2020-03-18","o":126.7,"h":134.3,"l":124.03,"c":132.95,"v":1545000},{"d":"2020-03-19","o":130.94,"h":136.37,"l":128.44,"c":132,"v":1116000},{"d":"2020-03-20","o":133.58,"h":134.65,"l":121.09,"c":123.31,"v":2560000},{"d":"2020-03-23","o":122,"h":122,"l":109.22,"c":114.92,"v":1195400},{"d":"2020-03-24","o":119.66,"h":129.7,"l":117.23,"c":129.51,"v":1061800},{"d":"2020-03-25","o":128.27,"h":139.75,"l":127,"c":133.4,"v":1356700},{"d":"2020-03-26","o":134.4,"h":142.39,"l":130.8,"c":141.8,"v":2473900},{"d":"2020-03-27","o":137.16,"h":146.55,"l":135.6,"c":143.47,"v":1533200},{"d":"2020-03-30","o":143.98,"h":145.74,"l":138.75,"c":144.65,"v":1095400},{"d":"2020-03-31","o":140,"h":142.74,"l":133.02,"c":137.06,"v":1869300},{"d":"2020-04-01","o":131.67,"h":133.21,"l":127.57,"c":131.24,"v":979500},{"d":"2020-04-02","o":129,"h":132.43,"l":127.42,"c":131.38,"v":1229100},{"d":"2020-04-03","o":129.41,"h":133.02,"l":128.54,"c":129.99,"v":780900},{"d":"2020-04-06","o":137.09,"h":141.37,"l":134.7,"c":137.68,"v":999100},{"d":"2020-04-07","o":143.38,"h":145.78,"l":137.95,"c":138.27,"v":820100},{"d":"2020-04-08","o":139.81,"h":148.9,"l":137.64,"c":147.44,"v":857500},{"d":"2020-04-09","o":149.25,"h":158.47,"l":149.25,"c":157.8,"v":1360100},{"d":"2020-04-13","o":158.1,"h":158.1,"l":144.8,"c":147.35,"v":762500},{"d":"2020-04-14","o":150.93,"h":156.53,"l":150.76,"c":155.36,"v":618600},{"d":"2020-04-15","o":152.05,"h":155.2,"l":148.8,"c":152.01,"v":981200},{"d":"2020-04-16","o":152.29,"h":153.15,"l":150.01,"c":152.07,"v":1010800},{"d":"2020-04-17","o":154.82,"h":156.32,"l":153.01,"c":155.31,"v":454300},{"d":"2020-04-20","o":153.5,"h":155.59,"l":150.67,"c":150.99,"v":579300},{"d":"2020-04-21","o":147.48,"h":150.02,"l":145.59,"c":147.4,"v":657800},{"d":"2020-04-22","o":150.44,"h":155.09,"l":148.23,"c":150.94,"v":497000},{"d":"2020-04-23","o":150.9,"h":154,"l":147.65,"c":147.96,"v":825700},{"d":"2020-04-24","o":149.35,"h":151.16,"l":147.87,"c":149.49,"v":542900},{"d":"2020-04-27","o":151.23,"h":151.89,"l":148.8,"c":150.78,"v":619200},{"d":"2020-04-28","o":153,"h":155.81,"l":151.01,"c":152.17,"v":647400},{"d":"2020-04-29","o":155.05,"h":157.78,"l":150.56,"c":156.37,"v":788900},{"d":"2020-04-30","o":154.61,"h":157.64,"l":151.92,"c":157.09,"v":889200},{"d":"2020-05-01","o":153.48,"h":155.14,"l":149.71,"c":150.99,"v":703900},{"d":"2020-05-04","o":149.4,"h":150.85,"l":146.95,"c":149.58,"v":436600},{"d":"2020-05-05","o":150.02,"h":154.64,"l":150,"c":152.95,"v":729200},{"d":"2020-05-06","o":153.3,"h":154.02,"l":150.12,"c":151.17,"v":428100},{"d":"2020-05-07","o":152.64,"h":154.41,"l":151.05,"c":151.49,"v":572100},{"d":"2020-05-08","o":154.21,"h":154.9,"l":150.95,"c":152,"v":456500},{"d":"2020-05-11","o":150.95,"h":154.15,"l":149.49,"c":151.8,"v":784700},{"d":"2020-05-12","o":152.4,"h":152.4,"l":147.26,"c":148.2,"v":988900},{"d":"2020-05-13","o":147.24,"h":148.63,"l":142.24,"c":143.46,"v":1252900},{"d":"2020-05-14","o":140.95,"h":143.17,"l":136.52,"c":140.53,"v":1041500},{"d":"2020-05-15","o":139.02,"h":141.75,"l":137,"c":141.43,"v":1804700},{"d":"2020-05-18","o":146.38,"h":149.8,"l":144.77,"c":145.36,"v":986300},{"d":"2020-05-19","o":144.57,"h":147.01,"l":144.57,"c":145.31,"v":720500},{"d":"2020-05-20","o":146.91,"h":148.33,"l":144.5,"c":146.22,"v":860300},{"d":"2020-05-21","o":145.01,"h":147.8,"l":144.86,"c":145.43,"v":484800},{"d":"2020-05-22","o":145.11,"h":147.54,"l":145.05,"c":146.99,"v":549300},{"d":"2020-05-26","o":149.33,"h":151.79,"l":149.28,"c":150.52,"v":683700},{"d":"2020-05-27","o":152.17,"h":153.33,"l":147.27,"c":151.45,"v":770900},{"d":"2020-05-28","o":153.27,"h":155.38,"l":151.61,"c":155.14,"v":1038100},{"d":"2020-05-29","o":153.61,"h":154.76,"l":152.36,"c":153.72,"v":1875500},{"d":"2020-06-01","o":153.5,"h":155.24,"l":152.57,"c":154.1,"v":616200},{"d":"2020-06-02","o":155.27,"h":155.27,"l":152.89,"c":154.96,"v":687300},{"d":"2020-06-03","o":155.17,"h":156.75,"l":154.28,"c":154.72,"v":1204100},{"d":"2020-06-04","o":152.92,"h":153.6,"l":149.62,"c":151.13,"v":751700},{"d":"2020-06-05","o":155.75,"h":159.67,"l":154.63,"c":158.59,"v":1127000},{"d":"2020-06-08","o":161.74,"h":162.44,"l":158.56,"c":160.08,"v":910300},{"d":"2020-06-09","o":157.82,"h":161.26,"l":156.07,"c":160.09,"v":750000},{"d":"2020-06-10","o":159.71,"h":160.02,"l":156.64,"c":157.92,"v":813400},{"d":"2020-06-11","o":152.99,"h":155.59,"l":151.59,"c":152.39,"v":874500},{"d":"2020-06-12","o":156.66,"h":159.76,"l":153.96,"c":159.27,"v":1166400},{"d":"2020-06-15","o":155.46,"h":165.76,"l":155.46,"c":165.38,"v":1724700},{"d":"2020-06-16","o":170.5,"h":173.5,"l":167.1,"c":169.18,"v":1288000},{"d":"2020-06-17","o":170.35,"h":171.84,"l":167.35,"c":170.93,"v":999900},{"d":"2020-06-18","o":169.18,"h":171.35,"l":167.11,"c":170.24,"v":3038800},{"d":"2020-06-19","o":173.12,"h":173.26,"l":165.36,"c":165.84,"v":5600100},{"d":"2020-06-22","o":166.05,"h":168.99,"l":164.27,"c":168.5,"v":1035700},{"d":"2020-06-23","o":170.57,"h":170.88,"l":166.7,"c":167.34,"v":790000},{"d":"2020-06-24","o":165.32,"h":167.71,"l":160.28,"c":163.48,"v":891400},{"d":"2020-06-25","o":162.9,"h":166.75,"l":161.81,"c":166.6,"v":589200},{"d":"2020-06-26","o":167.59,"h":167.8,"l":161.11,"c":161.83,"v":976600},{"d":"2020-06-29","o":162.21,"h":162.21,"l":159.18,"c":161.63,"v":516500},{"d":"2020-06-30","o":161.97,"h":163.32,"l":161.16,"c":162.25,"v":817500},{"d":"2020-07-01","o":162.94,"h":166.47,"l":162.76,"c":165.41,"v":656700},{"d":"2020-07-02","o":168.01,"h":168.44,"l":163.11,"c":165.04,"v":1145900},{"d":"2020-07-06","o":168.27,"h":168.94,"l":164.26,"c":164.79,"v":585200},{"d":"2020-07-07","o":161.09,"h":162.62,"l":160.5,"c":160.58,"v":2949600},{"d":"2020-07-08","o":161.76,"h":162.2,"l":159.49,"c":160.85,"v":1837700},{"d":"2020-07-09","o":160.68,"h":162.58,"l":158.83,"c":162.25,"v":1513800},{"d":"2020-07-10","o":162,"h":162.92,"l":160,"c":160.81,"v":1404400},{"d":"2020-07-13","o":161.63,"h":163.14,"l":159.86,"c":160.84,"v":584900},{"d":"2020-07-14","o":160.85,"h":164,"l":160.02,"c":163.47,"v":636000},{"d":"2020-07-15","o":165.56,"h":165.81,"l":162.87,"c":163.73,"v":655900},{"d":"2020-07-16","o":163.05,"h":164.59,"l":161.69,"c":163.03,"v":600500},{"d":"2020-07-17","o":163.97,"h":167.27,"l":162.81,"c":166.75,"v":471600},{"d":"2020-07-20","o":165.99,"h":167.03,"l":164.37,"c":165.27,"v":466700},{"d":"2020-07-21","o":166.01,"h":166.94,"l":165.21,"c":165.74,"v":574000},{"d":"2020-07-22","o":164.7,"h":169.63,"l":164.44,"c":168.89,"v":846700},{"d":"2020-07-23","o":168.18,"h":170,"l":166.64,"c":168.52,"v":763700},{"d":"2020-07-24","o":168.14,"h":169.06,"l":166.82,"c":168.55,"v":589500},{"d":"2020-07-27","o":167.8,"h":170.63,"l":165.81,"c":170.36,"v":639400},{"d":"2020-07-28","o":172.24,"h":175.42,"l":170.67,"c":173.79,"v":1030300},{"d":"2020-07-29","o":174.07,"h":177.64,"l":174.07,"c":176.06,"v":964900},{"d":"2020-07-30","o":174.54,"h":176.56,"l":173.83,"c":176.13,"v":600100},{"d":"2020-07-31","o":175.47,"h":177.63,"l":173.42,"c":177.55,"v":840300},{"d":"2020-08-03","o":176.43,"h":177.24,"l":174.62,"c":176.33,"v":518100},{"d":"2020-08-04","o":176.35,"h":177.7,"l":175.2,"c":176.49,"v":672600},{"d":"2020-08-05","o":176.79,"h":177.15,"l":173.44,"c":174.62,"v":609800},{"d":"2020-08-06","o":173.8,"h":175.54,"l":172.96,"c":174.38,"v":699900},{"d":"2020-08-07","o":173.92,"h":176.11,"l":173.92,"c":175.65,"v":419900},{"d":"2020-08-10","o":175.65,"h":176.92,"l":174.27,"c":174.98,"v":704600},{"d":"2020-08-11","o":176.06,"h":176.58,"l":171,"c":172.05,"v":624800},{"d":"2020-08-12","o":172.57,"h":174.36,"l":172.16,"c":173.3,"v":603300},{"d":"2020-08-13","o":172,"h":174.11,"l":170.5,"c":170.7,"v":391400},{"d":"2020-08-14","o":170.62,"h":172.16,"l":169.6,"c":170.22,"v":401500},{"d":"2020-08-17","o":170.56,"h":174.13,"l":169.84,"c":173.42,"v":551300},{"d":"2020-08-18","o":173.19,"h":174.19,"l":172.12,"c":173.76,"v":501200},{"d":"2020-08-19","o":174,"h":174,"l":171.11,"c":171.42,"v":503400},{"d":"2020-08-20","o":171.37,"h":173.49,"l":170.95,"c":171.45,"v":344700},{"d":"2020-08-21","o":172.43,"h":172.9,"l":169.61,"c":170.69,"v":549600},{"d":"2020-08-24","o":169.99,"h":171.21,"l":168.43,"c":171.21,"v":446400},{"d":"2020-08-25","o":171.32,"h":172.04,"l":169.72,"c":170.74,"v":443200},{"d":"2020-08-26","o":170.78,"h":170.87,"l":169.18,"c":170.39,"v":401200},{"d":"2020-08-27","o":170.39,"h":172.04,"l":170.39,"c":170.52,"v":352200},{"d":"2020-08-28","o":170.82,"h":171.56,"l":167.64,"c":169.71,"v":461100},{"d":"2020-08-31","o":169.55,"h":169.67,"l":167.5,"c":168.38,"v":1077500},{"d":"2020-09-01","o":167.7,"h":168.69,"l":166.23,"c":166.54,"v":529700},{"d":"2020-09-02","o":166.48,"h":170.97,"l":165.73,"c":170.37,"v":784900},{"d":"2020-09-03","o":171.25,"h":173.35,"l":167.6,"c":169.58,"v":768800},{"d":"2020-09-04","o":169.58,"h":170.65,"l":164.45,"c":166.43,"v":563800},{"d":"2020-09-08","o":165.23,"h":165.38,"l":160.26,"c":161.99,"v":930400},{"d":"2020-09-09","o":162.68,"h":165.7,"l":161.62,"c":162.88,"v":840100},{"d":"2020-09-10","o":162.34,"h":162.67,"l":160.1,"c":160.35,"v":611600},{"d":"2020-09-11","o":160.63,"h":160.63,"l":157,"c":158.36,"v":526500},{"d":"2020-09-14","o":159.42,"h":163.89,"l":158.83,"c":163.68,"v":834800},{"d":"2020-09-15","o":163.68,"h":165.78,"l":163.25,"c":163.65,"v":624600},{"d":"2020-09-16","o":164.93,"h":166.55,"l":163.39,"c":164.64,"v":668600},{"d":"2020-09-17","o":163.07,"h":164.45,"l":161.23,"c":162.04,"v":1118600},{"d":"2020-09-18","o":160.47,"h":162.35,"l":157.6,"c":159.35,"v":3441800},{"d":"2020-09-21","o":157.68,"h":157.96,"l":154.19,"c":155.89,"v":835700},{"d":"2020-09-22","o":156.09,"h":159.92,"l":156.09,"c":159.15,"v":897300},{"d":"2020-09-23","o":158.93,"h":160.15,"l":156.05,"c":156.53,"v":736100},{"d":"2020-09-24","o":156.74,"h":159.83,"l":155.6,"c":156.58,"v":1225300},{"d":"2020-09-25","o":155.75,"h":158.79,"l":155.7,"c":158.5,"v":1134300},{"d":"2020-09-28","o":160.54,"h":162.45,"l":159.85,"c":161.35,"v":1357300},{"d":"2020-09-29","o":159.52,"h":161.96,"l":159,"c":159.93,"v":714500},{"d":"2020-09-30","o":160.94,"h":163.14,"l":158.3,"c":160,"v":1627300},{"d":"2020-10-01","o":160.6,"h":163.22,"l":160.04,"c":163.19,"v":671700},{"d":"2020-10-02","o":161.67,"h":165.3,"l":160.57,"c":164.71,"v":779900},{"d":"2020-10-05","o":166.06,"h":167.14,"l":163.4,"c":167,"v":654800},{"d":"2020-10-06","o":167.37,"h":167.88,"l":164.32,"c":165.1,"v":630000},{"d":"2020-10-07","o":165.29,"h":165.85,"l":163.09,"c":163.12,"v":670000},{"d":"2020-10-08","o":163.59,"h":166.99,"l":163.29,"c":166.09,"v":593000},{"d":"2020-10-09","o":167.11,"h":167.11,"l":164.56,"c":165.15,"v":529400},{"d":"2020-10-12","o":165.29,"h":167.32,"l":164.49,"c":166.9,"v":597700},{"d":"2020-10-13","o":166.35,"h":168.09,"l":165.08,"c":165.62,"v":835400},{"d":"2020-10-14","o":165.36,"h":165.71,"l":162.07,"c":162.27,"v":486200},{"d":"2020-10-15","o":161,"h":162.98,"l":160.51,"c":161.93,"v":483400},{"d":"2020-10-16","o":162.01,"h":163.46,"l":161.52,"c":162.06,"v":696300},{"d":"2020-10-19","o":162.69,"h":162.96,"l":158.42,"c":158.54,"v":1148200},{"d":"2020-10-20","o":159.62,"h":160.68,"l":158.98,"c":160.02,"v":540400},{"d":"2020-10-21","o":160,"h":161.26,"l":158.9,"c":160.08,"v":619900},{"d":"2020-10-22","o":159.8,"h":161.07,"l":159.46,"c":160.16,"v":488700},{"d":"2020-10-23","o":161.25,"h":161.42,"l":159.8,"c":160.54,"v":387200},{"d":"2020-10-26","o":159.27,"h":159.85,"l":155.83,"c":156.83,"v":823700},{"d":"2020-10-27","o":156.45,"h":158.58,"l":154.07,"c":156.16,"v":811300},{"d":"2020-10-28","o":153.41,"h":154.75,"l":152.02,"c":152.17,"v":902100},{"d":"2020-10-29","o":152.6,"h":153.85,"l":150.4,"c":151.51,"v":618300},{"d":"2020-10-30","o":151.09,"h":152.45,"l":150.08,"c":151.52,"v":832800},{"d":"2020-11-02","o":152.96,"h":154.92,"l":152.3,"c":154.92,"v":1104500},{"d":"2020-11-03","o":156.26,"h":157.23,"l":154.89,"c":155.75,"v":908400},{"d":"2020-11-04","o":156.61,"h":160.1,"l":156.11,"c":158.64,"v":1140100},{"d":"2020-11-05","o":159.6,"h":159.92,"l":157.34,"c":158.39,"v":612500},{"d":"2020-11-06","o":157.92,"h":159.68,"l":156.44,"c":157.12,"v":1069300},{"d":"2020-11-09","o":164.68,"h":169.47,"l":153.65,"c":154.07,"v":1726900},{"d":"2020-11-10","o":154.51,"h":161.88,"l":153.62,"c":161.76,"v":1421300},{"d":"2020-11-11","o":162.32,"h":163.57,"l":160.71,"c":162.75,"v":896600},{"d":"2020-11-12","o":162.57,"h":163.18,"l":159.92,"c":161.37,"v":826600},{"d":"2020-11-13","o":161.6,"h":164.76,"l":161.54,"c":164.37,"v":715400},{"d":"2020-11-16","o":166.71,"h":167.19,"l":161.63,"c":165.33,"v":853500},{"d":"2020-11-17","o":164.77,"h":165.44,"l":163.41,"c":165.29,"v":549700},{"d":"2020-11-18","o":165.43,"h":167.07,"l":162.52,"c":162.53,"v":553500},{"d":"2020-11-19","o":162.07,"h":163.94,"l":160.66,"c":163.74,"v":475200},{"d":"2020-11-20","o":163.87,"h":164.87,"l":162.88,"c":164.14,"v":522200},{"d":"2020-11-23","o":164.81,"h":166.17,"l":163.49,"c":163.97,"v":743000},{"d":"2020-11-24","o":165.75,"h":166.4,"l":162.03,"c":162.36,"v":1006900},{"d":"2020-11-25","o":162.33,"h":163.14,"l":161.06,"c":162.58,"v":492200},{"d":"2020-11-27","o":162.75,"h":163.21,"l":161.54,"c":162.14,"v":251200},{"d":"2020-11-30","o":161.97,"h":163.92,"l":160.98,"c":163.73,"v":876900},{"d":"2020-12-01","o":165.08,"h":168.83,"l":164.92,"c":168.11,"v":817100},{"d":"2020-12-02","o":167.77,"h":170.18,"l":165.46,"c":165.97,"v":695300},{"d":"2020-12-03","o":165.95,"h":168.84,"l":165.95,"c":167.73,"v":668800},{"d":"2020-12-04","o":169.07,"h":171.24,"l":168.64,"c":170.94,"v":659800},{"d":"2020-12-07","o":170.35,"h":171.67,"l":170.35,"c":171.04,"v":592600},{"d":"2020-12-08","o":170.97,"h":171.93,"l":170.38,"c":170.79,"v":566800},{"d":"2020-12-09","o":170.94,"h":171.95,"l":168.45,"c":171.26,"v":640900},{"d":"2020-12-10","o":170.14,"h":172.4,"l":170.14,"c":171.01,"v":601400},{"d":"2020-12-11","o":170.05,"h":172.65,"l":170.03,"c":172.58,"v":709600},{"d":"2020-12-14","o":173.73,"h":176.92,"l":172.48,"c":172.83,"v":1017600},{"d":"2020-12-15","o":172.84,"h":176.18,"l":171.33,"c":176.18,"v":1066500},{"d":"2020-12-16","o":176.76,"h":178.88,"l":176.37,"c":177.63,"v":716200},{"d":"2020-12-17","o":179.01,"h":179.79,"l":176.49,"c":177.7,"v":901600},{"d":"2020-12-18","o":177.36,"h":178.51,"l":174.25,"c":175.26,"v":2900600},{"d":"2020-12-21","o":173.19,"h":175.22,"l":172.89,"c":174.62,"v":975400},{"d":"2020-12-22","o":174.39,"h":176.09,"l":173.75,"c":175.89,"v":638300},{"d":"2020-12-23","o":176.72,"h":178.07,"l":173.1,"c":173.69,"v":581700},{"d":"2020-12-24","o":173.78,"h":174.6,"l":173.06,"c":174.5,"v":212800},{"d":"2020-12-28","o":174.63,"h":176.2,"l":174.14,"c":175.87,"v":339200},{"d":"2020-12-29","o":176.82,"h":178.47,"l":174.52,"c":175.16,"v":311600},{"d":"2020-12-30","o":174.4,"h":175.8,"l":173.52,"c":175.09,"v":406500},{"d":"2020-12-31","o":174.93,"h":178.37,"l":173.95,"c":178.22,"v":495400},{"d":"2021-01-04","o":178.28,"h":178.98,"l":170.56,"c":170.77,"v":1305900},{"d":"2021-01-05","o":170.32,"h":172.59,"l":170.13,"c":170.59,"v":782600},{"d":"2021-01-06","o":164.25,"h":164.92,"l":161.76,"c":163.25,"v":4378600},{"d":"2021-01-07","o":165.4,"h":166.42,"l":163.89,"c":165.34,"v":1436100},{"d":"2021-01-08","o":165.94,"h":166.5,"l":163.86,"c":165.91,"v":963400},{"d":"2021-01-11","o":165.47,"h":166.16,"l":163.98,"c":164.77,"v":707200},{"d":"2021-01-12","o":164.11,"h":165.15,"l":161.98,"c":164.01,"v":2102700},{"d":"2021-01-13","o":164.88,"h":169.9,"l":164.1,"c":168.9,"v":2018700},{"d":"2021-01-14","o":169.24,"h":169.85,"l":167.15,"c":167.67,"v":1328900},{"d":"2021-01-15","o":167.34,"h":168.73,"l":165.55,"c":168.37,"v":896500},{"d":"2021-01-19","o":169.32,"h":169.46,"l":165.99,"c":166.51,"v":1016900},{"d":"2021-01-20","o":166.44,"h":172.19,"l":166.06,"c":171.03,"v":1015600},{"d":"2021-01-21","o":170.85,"h":171.92,"l":170.02,"c":171.64,"v":669700},{"d":"2021-01-22","o":170.96,"h":172.12,"l":168.84,"c":168.84,"v":689500},{"d":"2021-01-25","o":168.4,"h":170.29,"l":167.34,"c":169.48,"v":833200},{"d":"2021-01-26","o":169.74,"h":170.68,"l":168.05,"c":169.01,"v":397000},{"d":"2021-01-27","o":168.04,"h":169.11,"l":165,"c":166.24,"v":706000},{"d":"2021-01-28","o":166.24,"h":169.88,"l":165.82,"c":167.34,"v":523400},{"d":"2021-01-29","o":167.06,"h":168.95,"l":165.32,"c":167.11,"v":1548100},{"d":"2021-02-01","o":167.6,"h":169.57,"l":166.67,"c":169.56,"v":952400},{"d":"2021-02-02","o":168.94,"h":170.51,"l":166.45,"c":166.46,"v":751500},{"d":"2021-02-03","o":165.81,"h":169.12,"l":165.14,"c":168.89,"v":828500},{"d":"2021-02-04","o":169.56,"h":172.66,"l":168.96,"c":171.03,"v":823600},{"d":"2021-02-05","o":172,"h":172.43,"l":170.84,"c":171.7,"v":638100},{"d":"2021-02-08","o":171.71,"h":172.41,"l":170.1,"c":170.42,"v":750300},{"d":"2021-02-09","o":170.94,"h":171.81,"l":169.97,"c":171.34,"v":387400},{"d":"2021-02-10","o":172.84,"h":174.33,"l":171,"c":172.91,"v":720800},{"d":"2021-02-11","o":172.76,"h":173.29,"l":170.88,"c":171.98,"v":662300},{"d":"2021-02-12","o":171.44,"h":173.47,"l":170.95,"c":173.06,"v":793500},{"d":"2021-02-16","o":174.02,"h":174.02,"l":169.16,"c":170.6,"v":959700},{"d":"2021-02-17","o":170.75,"h":170.75,"l":168.67,"c":169.5,"v":583200},{"d":"2021-02-18","o":168.66,"h":169.77,"l":167.88,"c":168.31,"v":940600},{"d":"2021-02-19","o":169,"h":170,"l":166,"c":166.24,"v":860200},{"d":"2021-02-22","o":165.84,"h":166.21,"l":163.65,"c":165.8,"v":1329200},{"d":"2021-02-23","o":165.91,"h":166.28,"l":163.58,"c":163.63,"v":1009700},{"d":"2021-02-24","o":163.54,"h":164.51,"l":162.65,"c":163.91,"v":1160500},{"d":"2021-02-25","o":163.41,"h":164.9,"l":160.8,"c":162.46,"v":1298200},{"d":"2021-02-26","o":162.62,"h":163.18,"l":159.6,"c":159.69,"v":2312500},{"d":"2021-03-01","o":160.89,"h":162.74,"l":159.03,"c":159.58,"v":1061700},{"d":"2021-03-02","o":159.94,"h":161.6,"l":158.73,"c":160.85,"v":1259100},{"d":"2021-03-03","o":160.84,"h":161.66,"l":158.99,"c":159.48,"v":1316500},{"d":"2021-03-04","o":159.92,"h":161.15,"l":156.88,"c":157.99,"v":1482100},{"d":"2021-03-05","o":158.53,"h":158.98,"l":154.37,"c":158.35,"v":1365900},{"d":"2021-03-08","o":158.57,"h":161.74,"l":156.84,"c":160.35,"v":907700},{"d":"2021-03-09","o":161.68,"h":164.01,"l":161.31,"c":162.96,"v":1265800},{"d":"2021-03-10","o":163.43,"h":163.51,"l":161.38,"c":161.68,"v":917400},{"d":"2021-03-11","o":161.68,"h":163.53,"l":161.2,"c":161.99,"v":744000},{"d":"2021-03-12","o":162.09,"h":163.6,"l":161.81,"c":163.5,"v":917500},{"d":"2021-03-15","o":163.47,"h":166.74,"l":163.1,"c":166.32,"v":846600},{"d":"2021-03-16","o":166.63,"h":169.36,"l":166.01,"c":169.16,"v":582400},{"d":"2021-03-17","o":168.9,"h":169.16,"l":166.86,"c":168.72,"v":668800},{"d":"2021-03-18","o":167.98,"h":169.09,"l":166.61,"c":168.87,"v":549000},{"d":"2021-03-19","o":168.76,"h":169.44,"l":165.86,"c":165.89,"v":1894500},{"d":"2021-03-22","o":165.38,"h":167.09,"l":164.99,"c":166.56,"v":518600},{"d":"2021-03-23","o":166.48,"h":168.31,"l":165.28,"c":165.89,"v":727900},{"d":"2021-03-24","o":165.67,"h":168.58,"l":165.55,"c":166.5,"v":756500},{"d":"2021-03-25","o":166.68,"h":169.39,"l":164.94,"c":169.1,"v":561000},{"d":"2021-03-26","o":169.21,"h":169.68,"l":166.74,"c":168.98,"v":625100},{"d":"2021-03-29","o":168.51,"h":169.96,"l":165.13,"c":169.15,"v":1014400},{"d":"2021-03-30","o":167.33,"h":167.86,"l":165.81,"c":166.27,"v":653100},{"d":"2021-03-31","o":165.76,"h":166.38,"l":164.19,"c":164.3,"v":1265700},{"d":"2021-04-01","o":164.97,"h":169.85,"l":163.91,"c":169.72,"v":854000},{"d":"2021-04-05","o":170.45,"h":171.64,"l":168.86,"c":170.69,"v":696700},{"d":"2021-04-06","o":170.86,"h":172.31,"l":169.7,"c":171,"v":858400},{"d":"2021-04-07","o":170.98,"h":171.87,"l":169.81,"c":170,"v":912300},{"d":"2021-04-08","o":170.18,"h":171.02,"l":169.12,"c":169.27,"v":732400},{"d":"2021-04-09","o":169.57,"h":169.75,"l":167.94,"c":168.4,"v":891400},{"d":"2021-04-12","o":168.56,"h":169.54,"l":167.73,"c":168.96,"v":772300},{"d":"2021-04-13","o":168.52,"h":171.92,"l":168.25,"c":171.13,"v":982600},{"d":"2021-04-14","o":171.6,"h":172.19,"l":170.71,"c":171,"v":509500},{"d":"2021-04-15","o":171.55,"h":174.31,"l":171.55,"c":174.22,"v":615600},{"d":"2021-04-16","o":175.01,"h":176.05,"l":173.85,"c":175.65,"v":658600},{"d":"2021-04-19","o":175.7,"h":176.59,"l":174.81,"c":176.58,"v":645100},{"d":"2021-04-20","o":176.58,"h":179.48,"l":175.97,"c":179.24,"v":862000},{"d":"2021-04-21","o":179.7,"h":181.08,"l":179,"c":179.88,"v":619000},{"d":"2021-04-22","o":179.64,"h":180.43,"l":178.66,"c":179,"v":685200},{"d":"2021-04-23","o":179.21,"h":179.71,"l":177.58,"c":179.35,"v":520400},{"d":"2021-04-26","o":179.7,"h":181.02,"l":178.59,"c":179.57,"v":565800},{"d":"2021-04-27","o":178.5,"h":179.64,"l":177.41,"c":178.01,"v":695500},{"d":"2021-04-28","o":177.61,"h":179.22,"l":177.61,"c":178.51,"v":569100},{"d":"2021-04-29","o":179.21,"h":180.73,"l":179.21,"c":179.68,"v":640300},{"d":"2021-04-30","o":179.39,"h":181.43,"l":179.25,"c":181.1,"v":753100},{"d":"2021-05-03","o":180.85,"h":181.32,"l":179.68,"c":179.96,"v":780700},{"d":"2021-05-04","o":180.12,"h":181.5,"l":180.12,"c":180.92,"v":637300},{"d":"2021-05-05","o":180.07,"h":180.5,"l":175.35,"c":175.5,"v":1087700},{"d":"2021-05-06","o":176.13,"h":176.96,"l":175.33,"c":176.5,"v":589900},{"d":"2021-05-07","o":176.31,"h":179,"l":176.21,"c":178.14,"v":816800},{"d":"2021-05-10","o":179.62,"h":181.77,"l":178.57,"c":179.14,"v":470400},{"d":"2021-05-11","o":178.7,"h":178.7,"l":175.9,"c":177.05,"v":346100},{"d":"2021-05-12","o":176.56,"h":176.56,"l":172.4,"c":172.5,"v":708300},{"d":"2021-05-13","o":172.68,"h":174.51,"l":172.28,"c":172.78,"v":675400},{"d":"2021-05-14","o":172.84,"h":174.59,"l":172.84,"c":173.83,"v":471700},{"d":"2021-05-17","o":173.99,"h":175.7,"l":172.32,"c":172.85,"v":547600},{"d":"2021-05-18","o":172.36,"h":174.43,"l":171.5,"c":173.63,"v":483000},{"d":"2021-05-19","o":173.13,"h":173.36,"l":171.62,"c":173.08,"v":402000},{"d":"2021-05-20","o":172.67,"h":175.56,"l":172.67,"c":175.14,"v":378400},{"d":"2021-05-21","o":174.91,"h":176.39,"l":173.93,"c":174.6,"v":1145100},{"d":"2021-05-24","o":175.53,"h":178.56,"l":175.04,"c":177.99,"v":591400},{"d":"2021-05-25","o":178.05,"h":178.78,"l":177.01,"c":178.35,"v":423600},{"d":"2021-05-26","o":178.73,"h":179.14,"l":177.24,"c":177.42,"v":380400},{"d":"2021-05-27","o":177.28,"h":178.02,"l":175.78,"c":176.15,"v":1796200},{"d":"2021-05-28","o":177.24,"h":179.25,"l":176.72,"c":178.26,"v":833900},{"d":"2021-06-01","o":178.96,"h":180.92,"l":177.54,"c":180.72,"v":595900},{"d":"2021-06-02","o":181.32,"h":182.13,"l":180.77,"c":182.02,"v":850700},{"d":"2021-06-03","o":181.72,"h":183.96,"l":180.63,"c":183.53,"v":664900},{"d":"2021-06-04","o":184.43,"h":184.84,"l":183.64,"c":184.09,"v":852700},{"d":"2021-06-07","o":184.28,"h":188.37,"l":184.18,"c":187.52,"v":846700},{"d":"2021-06-08","o":188,"h":189.73,"l":188,"c":188.31,"v":583300},{"d":"2021-06-09","o":189.21,"h":190.83,"l":188.84,"c":190.42,"v":665400},{"d":"2021-06-10","o":190.29,"h":193.99,"l":190.06,"c":193.76,"v":709100},{"d":"2021-06-11","o":193.47,"h":193.68,"l":191.83,"c":193.42,"v":768500},{"d":"2021-06-14","o":193.53,"h":193.98,"l":192.12,"c":193.53,"v":748600},{"d":"2021-06-15","o":185.24,"h":185.72,"l":183.37,"c":183.72,"v":3679600},{"d":"2021-06-16","o":185.06,"h":185.14,"l":181.72,"c":182.14,"v":2242400},{"d":"2021-06-17","o":182.16,"h":184.37,"l":182.07,"c":183.33,"v":1486000},{"d":"2021-06-18","o":183.21,"h":186.25,"l":181.33,"c":182.68,"v":4407500},{"d":"2021-06-21","o":183.25,"h":187.68,"l":182.43,"c":186.46,"v":1275800},{"d":"2021-06-22","o":187,"h":187,"l":183.16,"c":183.44,"v":989400},{"d":"2021-06-23","o":183.4,"h":184.68,"l":182.98,"c":183.93,"v":677800},{"d":"2021-06-24","o":184.62,"h":184.89,"l":183.16,"c":183.88,"v":675300},{"d":"2021-06-25","o":184,"h":184.77,"l":183.22,"c":184.67,"v":1085800},{"d":"2021-06-28","o":185.07,"h":185.07,"l":182.4,"c":184.36,"v":892200},{"d":"2021-06-29","o":183.5,"h":184.19,"l":182.77,"c":183.02,"v":659400},{"d":"2021-06-30","o":183.02,"h":184.3,"l":181.44,"c":181.94,"v":1065800},{"d":"2021-07-01","o":181.48,"h":183.53,"l":180.84,"c":182.26,"v":952000},{"d":"2021-07-02","o":183.38,"h":184.26,"l":182.9,"c":183.99,"v":617000},{"d":"2021-07-06","o":183.64,"h":186.68,"l":182.09,"c":186.42,"v":817400},{"d":"2021-07-07","o":186.34,"h":187.35,"l":185.4,"c":186.93,"v":710600},{"d":"2021-07-08","o":185.95,"h":188.02,"l":185.23,"c":186.9,"v":445600},{"d":"2021-07-09","o":188.23,"h":190.86,"l":187.28,"c":190.55,"v":746300},{"d":"2021-07-12","o":190.01,"h":191.8,"l":189.3,"c":190.58,"v":694900},{"d":"2021-07-13","o":189.97,"h":190.38,"l":187.75,"c":188.6,"v":384600},{"d":"2021-07-14","o":188.78,"h":190.76,"l":188.42,"c":190.25,"v":406000},{"d":"2021-07-15","o":189.77,"h":191.9,"l":189.77,"c":191.6,"v":475500},{"d":"2021-07-16","o":192.11,"h":194.59,"l":191.52,"c":193.61,"v":835100},{"d":"2021-07-19","o":192.58,"h":193.28,"l":190.18,"c":192.25,"v":856100},{"d":"2021-07-20","o":193.23,"h":196.1,"l":192.54,"c":195.03,"v":1113100},{"d":"2021-07-21","o":195.09,"h":195.93,"l":194.73,"c":195,"v":628000},{"d":"2021-07-22","o":194.31,"h":194.65,"l":193.03,"c":194.21,"v":508800},{"d":"2021-07-23","o":194.21,"h":197.12,"l":194.21,"c":196.94,"v":542100},{"d":"2021-07-26","o":195.96,"h":197.09,"l":195.14,"c":196.18,"v":712600},{"d":"2021-07-27","o":200.21,"h":202.38,"l":197.69,"c":200.75,"v":1140700},{"d":"2021-07-28","o":200,"h":201,"l":198.15,"c":198.98,"v":1064800},{"d":"2021-07-29","o":200.02,"h":200.77,"l":198.97,"c":199.75,"v":613800},{"d":"2021-07-30","o":200.42,"h":203.16,"l":200.42,"c":201.34,"v":937500},{"d":"2021-08-02","o":202.09,"h":203.59,"l":201.84,"c":203.01,"v":614400},{"d":"2021-08-03","o":203.52,"h":205.19,"l":202.8,"c":204.91,"v":763700},{"d":"2021-08-04","o":204.71,"h":206.36,"l":203.44,"c":204.47,"v":493200},{"d":"2021-08-05","o":205.02,"h":207.2,"l":204.85,"c":207.15,"v":426400},{"d":"2021-08-06","o":206.82,"h":209.44,"l":206.71,"c":208.06,"v":375000},{"d":"2021-08-09","o":208.44,"h":209.39,"l":207.26,"c":209.07,"v":422200},{"d":"2021-08-10","o":209.16,"h":209.22,"l":204.39,"c":204.51,"v":733700},{"d":"2021-08-11","o":205,"h":207.05,"l":203.86,"c":204.55,"v":550600},{"d":"2021-08-12","o":204.31,"h":205.04,"l":203.62,"c":204.6,"v":541000},{"d":"2021-08-13","o":205.01,"h":206.04,"l":204.69,"c":205.5,"v":599500},{"d":"2021-08-16","o":205.75,"h":206.54,"l":204.91,"c":205.8,"v":555700},{"d":"2021-08-17","o":205.16,"h":207.05,"l":204.05,"c":206.49,"v":636300},{"d":"2021-08-18","o":205.67,"h":206.9,"l":204.05,"c":204.42,"v":407100},{"d":"2021-08-19","o":203.81,"h":205.76,"l":203.4,"c":205.19,"v":431200},{"d":"2021-08-20","o":205.55,"h":208.33,"l":203.55,"c":207.06,"v":681300},{"d":"2021-08-23","o":207.16,"h":208.53,"l":206.18,"c":206.23,"v":644400},{"d":"2021-08-24","o":206.18,"h":206.48,"l":203.34,"c":204.52,"v":608300},{"d":"2021-08-25","o":204,"h":205.56,"l":203.36,"c":203.84,"v":750700},{"d":"2021-08-26","o":203.75,"h":205.32,"l":202.9,"c":204.64,"v":396800},{"d":"2021-08-27","o":205.19,"h":205.71,"l":203.92,"c":204.9,"v":578200},{"d":"2021-08-30","o":204.9,"h":206.1,"l":204.5,"c":205.92,"v":646900},{"d":"2021-08-31","o":205.6,"h":207.25,"l":204.69,"c":206.37,"v":1673700},{"d":"2021-09-01","o":206.66,"h":209.76,"l":206,"c":208.74,"v":1097600},{"d":"2021-09-02","o":208.85,"h":208.88,"l":206.24,"c":208.51,"v":981100},{"d":"2021-09-03","o":208.09,"h":208.53,"l":206.12,"c":208.42,"v":710200},{"d":"2021-09-07","o":208.38,"h":208.38,"l":204.47,"c":205.9,"v":625100},{"d":"2021-09-08","o":205.08,"h":208.84,"l":205.07,"c":207.8,"v":485900},{"d":"2021-09-09","o":206.82,"h":208.54,"l":202.26,"c":202.41,"v":563700},{"d":"2021-09-10","o":202.87,"h":203.22,"l":199.56,"c":199.69,"v":628400},{"d":"2021-09-13","o":201.17,"h":202.06,"l":199.34,"c":199.96,"v":576800},{"d":"2021-09-14","o":200.63,"h":201.56,"l":198.59,"c":199.45,"v":550300},{"d":"2021-09-15","o":199.51,"h":200.07,"l":198.6,"c":198.82,"v":890700},{"d":"2021-09-16","o":199.01,"h":199.95,"l":197.52,"c":198.13,"v":859900},{"d":"2021-09-17","o":196.66,"h":197.73,"l":193.55,"c":193.87,"v":2291400},{"d":"2021-09-20","o":192.91,"h":196.91,"l":192.74,"c":195.58,"v":1511500},{"d":"2021-09-21","o":196.59,"h":197.83,"l":194.68,"c":194.73,"v":992500},{"d":"2021-09-22","o":196.31,"h":197.13,"l":194.62,"c":196.54,"v":641000},{"d":"2021-09-23","o":196.85,"h":198.17,"l":196.55,"c":196.73,"v":480500},{"d":"2021-09-24","o":196.41,"h":197.15,"l":195.06,"c":195.39,"v":406200},{"d":"2021-09-27","o":195.61,"h":196.39,"l":192.09,"c":192.17,"v":535700},{"d":"2021-09-28","o":191.01,"h":192.1,"l":189.82,"c":191.59,"v":599900},{"d":"2021-09-29","o":191.27,"h":193.58,"l":191.27,"c":192.84,"v":562000},{"d":"2021-09-30","o":193.84,"h":194.21,"l":190.75,"c":191.07,"v":885000},{"d":"2021-10-01","o":192.67,"h":195.03,"l":191.09,"c":194.03,"v":782800},{"d":"2021-10-04","o":193.58,"h":195.38,"l":193.55,"c":194.14,"v":462900},{"d":"2021-10-05","o":194.37,"h":195.15,"l":192.01,"c":192.13,"v":555200},{"d":"2021-10-06","o":191.34,"h":195.28,"l":189.47,"c":195.18,"v":590300},{"d":"2021-10-07","o":196.53,"h":197.28,"l":194.69,"c":195.13,"v":489700},{"d":"2021-10-08","o":195.33,"h":195.33,"l":192.41,"c":192.44,"v":299800},{"d":"2021-10-11","o":191.49,"h":192.76,"l":189.8,"c":191.86,"v":590000},{"d":"2021-10-12","o":193.24,"h":194.83,"l":191.95,"c":194.48,"v":448500},{"d":"2021-10-13","o":194.24,"h":197.7,"l":193.45,"c":197.52,"v":606700},{"d":"2021-10-14","o":199.14,"h":201.09,"l":198.86,"c":200.86,"v":596600},{"d":"2021-10-15","o":201.91,"h":202.86,"l":200.39,"c":201.65,"v":508700},{"d":"2021-10-18","o":200.13,"h":202.95,"l":199.69,"c":202.79,"v":554400},{"d":"2021-10-19","o":203.65,"h":203.76,"l":201.94,"c":203.16,"v":324800},{"d":"2021-10-20","o":203.91,"h":206.02,"l":203.91,"c":205.75,"v":561300},{"d":"2021-10-21","o":206.35,"h":207.08,"l":205.02,"c":206.56,"v":457900},{"d":"2021-10-22","o":207.42,"h":209.76,"l":207.14,"c":208.24,"v":672300},{"d":"2021-10-25","o":208.52,"h":209.29,"l":207.15,"c":208.94,"v":515900},{"d":"2021-10-26","o":209.24,"h":211.7,"l":207.52,"c":209,"v":667000},{"d":"2021-10-27","o":209.97,"h":210.38,"l":205.54,"c":205.91,"v":814700},{"d":"2021-10-28","o":206.17,"h":208.66,"l":204.04,"c":205.92,"v":505800},{"d":"2021-10-29","o":205,"h":206.04,"l":203.06,"c":204.14,"v":716800},{"d":"2021-11-01","o":204.17,"h":205.12,"l":201.85,"c":205,"v":355600},{"d":"2021-11-02","o":205.8,"h":206,"l":203.75,"c":205.42,"v":447400},{"d":"2021-11-03","o":205.94,"h":207.85,"l":205.65,"c":207.52,"v":586200},{"d":"2021-11-04","o":207.64,"h":209.6,"l":205.46,"c":206.12,"v":572300},{"d":"2021-11-05","o":207.29,"h":209.83,"l":205.81,"c":206.22,"v":465200},{"d":"2021-11-08","o":206.82,"h":206.82,"l":204.85,"c":206.68,"v":399900},{"d":"2021-11-09","o":206.87,"h":207.38,"l":205.45,"c":206.95,"v":292100},{"d":"2021-11-10","o":206.5,"h":207.84,"l":205.41,"c":205.42,"v":532800},{"d":"2021-11-11","o":204.95,"h":205.72,"l":202.82,"c":205.58,"v":362400},{"d":"2021-11-12","o":205.7,"h":206.84,"l":204.4,"c":205.55,"v":433300},{"d":"2021-11-15","o":205.94,"h":206.09,"l":203.65,"c":206.04,"v":456700},{"d":"2021-11-16","o":206.43,"h":206.94,"l":203.98,"c":206.22,"v":483900},{"d":"2021-11-17","o":205.04,"h":207.52,"l":202.08,"c":207.27,"v":575200},{"d":"2021-11-18","o":207.64,"h":208.15,"l":205.93,"c":206.4,"v":592400},{"d":"2021-11-19","o":207.01,"h":207.99,"l":204.77,"c":206.6,"v":697000},{"d":"2021-11-22","o":206.29,"h":207.02,"l":203.64,"c":203.73,"v":641500},{"d":"2021-11-23","o":203.49,"h":207.01,"l":202.91,"c":206.45,"v":622300},{"d":"2021-11-24","o":206.56,"h":211.21,"l":206.04,"c":210.38,"v":544600},{"d":"2021-11-26","o":208.07,"h":209.81,"l":204.33,"c":204.45,"v":425300},{"d":"2021-11-29","o":205.95,"h":208.63,"l":204.4,"c":205.26,"v":724500},{"d":"2021-11-30","o":203.89,"h":204.64,"l":200.06,"c":200.07,"v":1522800},{"d":"2021-12-01","o":201,"h":205.68,"l":198.16,"c":198.19,"v":963000},{"d":"2021-12-02","o":199.25,"h":203.53,"l":199.25,"c":202.61,"v":637300},{"d":"2021-12-03","o":203.54,"h":204.06,"l":200.12,"c":202.66,"v":799100},{"d":"2021-12-06","o":203.64,"h":208.73,"l":203.43,"c":206.03,"v":643800},{"d":"2021-12-07","o":207.39,"h":211.03,"l":206.61,"c":210.72,"v":824300},{"d":"2021-12-08","o":210,"h":212.7,"l":209.15,"c":212.32,"v":559900},{"d":"2021-12-09","o":212.08,"h":213.25,"l":210.32,"c":210.99,"v":603200},{"d":"2021-12-10","o":211.85,"h":212.33,"l":210.9,"c":211.94,"v":600300},{"d":"2021-12-13","o":211.64,"h":215.02,"l":210.69,"c":214.04,"v":800000},{"d":"2021-12-14","o":214.07,"h":214.07,"l":209.3,"c":211.99,"v":643100},{"d":"2021-12-15","o":212.96,"h":219.37,"l":212.78,"c":218.57,"v":840400},{"d":"2021-12-16","o":219.08,"h":219.47,"l":214.92,"c":216.57,"v":713600},{"d":"2021-12-17","o":216.57,"h":219.57,"l":215.06,"c":215.37,"v":1862600},{"d":"2021-12-20","o":212.99,"h":215.22,"l":211.2,"c":215.11,"v":772400},{"d":"2021-12-21","o":215.99,"h":218.89,"l":215.99,"c":217.49,"v":892800},{"d":"2021-12-22","o":217.61,"h":219.24,"l":217.2,"c":219.17,"v":594900},{"d":"2021-12-23","o":219.89,"h":220,"l":216.55,"c":217.63,"v":448800},{"d":"2021-12-27","o":218.04,"h":220.31,"l":217.29,"c":220.1,"v":466600},{"d":"2021-12-28","o":220.71,"h":222.83,"l":219.78,"c":221.99,"v":448900},{"d":"2021-12-29","o":222.31,"h":224.03,"l":220.91,"c":223.57,"v":503900},{"d":"2021-12-30","o":222.66,"h":223.85,"l":221.86,"c":223.16,"v":559500},{"d":"2021-12-31","o":223.7,"h":224.95,"l":222.87,"c":222.96,"v":448500},{"d":"2022-01-03","o":223.16,"h":224.33,"l":215.96,"c":219.83,"v":769800},{"d":"2022-01-04","o":220.87,"h":223.06,"l":219.9,"c":220.82,"v":565000},{"d":"2022-01-05","o":210,"h":210.22,"l":205.17,"c":206.65,"v":4849000},{"d":"2022-01-06","o":207.8,"h":210.56,"l":205.61,"c":209.84,"v":1805000},{"d":"2022-01-07","o":208.28,"h":210.42,"l":207.9,"c":209,"v":1322800},{"d":"2022-01-10","o":207.85,"h":207.92,"l":205.12,"c":207.82,"v":1156100},{"d":"2022-01-11","o":207.82,"h":209.49,"l":206.06,"c":208.62,"v":923300},{"d":"2022-01-12","o":208.6,"h":211.05,"l":207.76,"c":209.97,"v":534600},{"d":"2022-01-13","o":210.84,"h":211.09,"l":209.31,"c":209.87,"v":671500},{"d":"2022-01-14","o":209.36,"h":210.7,"l":206.36,"c":210.28,"v":1505000},{"d":"2022-01-18","o":209.61,"h":209.92,"l":206.44,"c":207.39,"v":686000},{"d":"2022-01-19","o":208.15,"h":210.18,"l":206.28,"c":206.34,"v":824800},{"d":"2022-01-20","o":206.26,"h":207.78,"l":198.12,"c":198.33,"v":1006000},{"d":"2022-01-21","o":198.33,"h":199.26,"l":195.87,"c":196.58,"v":1325300},{"d":"2022-01-24","o":194.08,"h":195.98,"l":187.75,"c":195.26,"v":1421200},{"d":"2022-01-25","o":193.18,"h":195.62,"l":190.49,"c":194.16,"v":1268700},{"d":"2022-01-26","o":194.76,"h":197.21,"l":188.72,"c":189.72,"v":1059200},{"d":"2022-01-27","o":191.59,"h":193.42,"l":184.58,"c":185.54,"v":1186300},{"d":"2022-01-28","o":185.92,"h":189.67,"l":183.03,"c":189.56,"v":1383300},{"d":"2022-01-31","o":189.7,"h":194.98,"l":189.62,"c":194.84,"v":1422000},{"d":"2022-02-01","o":194.68,"h":196.71,"l":192.77,"c":195.28,"v":1100600},{"d":"2022-02-02","o":195.48,"h":199.04,"l":195.47,"c":196.92,"v":849100},{"d":"2022-02-03","o":195.76,"h":196.73,"l":191.34,"c":191.79,"v":962800},{"d":"2022-02-04","o":191.3,"h":193.38,"l":189.12,"c":190.61,"v":852100},{"d":"2022-02-07","o":190.58,"h":191.01,"l":187.12,"c":187.56,"v":1124500},{"d":"2022-02-08","o":187.48,"h":188.31,"l":185.02,"c":186.95,"v":957800},{"d":"2022-02-09","o":189.41,"h":191.21,"l":189.13,"c":191.15,"v":982900},{"d":"2022-02-10","o":187.11,"h":190.48,"l":184.11,"c":185.21,"v":1664000},{"d":"2022-02-11","o":185.92,"h":187.64,"l":183.4,"c":185.65,"v":1298200},{"d":"2022-02-14","o":185.9,"h":186.95,"l":182.73,"c":183.62,"v":823000},{"d":"2022-02-15","o":185.4,"h":186.8,"l":184.67,"c":185.18,"v":733700},{"d":"2022-02-16","o":185.5,"h":187.63,"l":183.74,"c":187.09,"v":600600},{"d":"2022-02-17","o":186.27,"h":187.4,"l":184.76,"c":186.01,"v":976200},{"d":"2022-02-18","o":185.74,"h":187.03,"l":185.21,"c":185.61,"v":785800},{"d":"2022-02-22","o":185.64,"h":188.3,"l":185.15,"c":187.58,"v":1222200},{"d":"2022-02-23","o":188.54,"h":190.3,"l":185.04,"c":185.75,"v":1091800},{"d":"2022-02-24","o":182.14,"h":190.84,"l":182.14,"c":190.09,"v":1269500},{"d":"2022-02-25","o":191.09,"h":193.9,"l":189.62,"c":193.68,"v":890000},{"d":"2022-02-28","o":190.9,"h":192.76,"l":187.66,"c":189.4,"v":1300100},{"d":"2022-03-01","o":189.7,"h":190.84,"l":186.88,"c":187.81,"v":1540900},{"d":"2022-03-02","o":188.27,"h":190.74,"l":187.78,"c":189.64,"v":911100},{"d":"2022-03-03","o":190.83,"h":193.09,"l":188.12,"c":192.2,"v":780300},{"d":"2022-03-04","o":191.21,"h":195.46,"l":191.21,"c":194.66,"v":801500},{"d":"2022-03-07","o":194.94,"h":196.39,"l":189.43,"c":189.44,"v":832500},{"d":"2022-03-08","o":188.84,"h":193.89,"l":187.71,"c":190.8,"v":1164000},{"d":"2022-03-09","o":193.4,"h":195.02,"l":191.97,"c":192.21,"v":825900},{"d":"2022-03-10","o":190,"h":191.62,"l":189.46,"c":191.38,"v":861500},{"d":"2022-03-11","o":191.97,"h":192.89,"l":187.52,"c":188.43,"v":928000},{"d":"2022-03-14","o":189.75,"h":190.54,"l":187.43,"c":188.43,"v":716700},{"d":"2022-03-15","o":190.29,"h":191.88,"l":189.14,"c":190.76,"v":703100},{"d":"2022-03-16","o":191.92,"h":194.01,"l":187.35,"c":191.62,"v":1023100},{"d":"2022-03-17","o":191.05,"h":194.8,"l":191.05,"c":194.02,"v":626100},{"d":"2022-03-18","o":194.68,"h":196.25,"l":193.45,"c":195.64,"v":3460100},{"d":"2022-03-21","o":194.88,"h":196.25,"l":192.58,"c":193.54,"v":732900},{"d":"2022-03-22","o":194.17,"h":194.99,"l":192.73,"c":193.26,"v":886300},{"d":"2022-03-23","o":192.51,"h":193.35,"l":190,"c":190.26,"v":709400},{"d":"2022-03-24","o":190,"h":192.03,"l":189.06,"c":191.87,"v":521000},{"d":"2022-03-25","o":192.66,"h":195.35,"l":191.55,"c":195,"v":717600},{"d":"2022-03-28","o":195.66,"h":197,"l":194.66,"c":196.7,"v":768100},{"d":"2022-03-29","o":199.91,"h":202.8,"l":198.48,"c":202.64,"v":1103000},{"d":"2022-03-30","o":200.66,"h":202.5,"l":200.24,"c":202.08,"v":721600},{"d":"2022-03-31","o":202.92,"h":206.03,"l":201.25,"c":201.25,"v":1303300},{"d":"2022-04-01","o":201.78,"h":206.19,"l":201.51,"c":205.97,"v":705300},{"d":"2022-04-04","o":205.5,"h":206.85,"l":202,"c":203.1,"v":626200},{"d":"2022-04-05","o":202.56,"h":206.53,"l":202.2,"c":202.74,"v":802700},{"d":"2022-04-06","o":201.7,"h":206.65,"l":200.99,"c":206.25,"v":778400},{"d":"2022-04-07","o":205.7,"h":205.7,"l":202.17,"c":203.56,"v":933900},{"d":"2022-04-08","o":203.48,"h":203.84,"l":200.78,"c":202.89,"v":662900},{"d":"2022-04-11","o":202.89,"h":202.89,"l":197.21,"c":198.55,"v":1034400},{"d":"2022-04-12","o":198.59,"h":199.35,"l":195.33,"c":197.44,"v":857800},{"d":"2022-04-13","o":197.66,"h":198.9,"l":195.84,"c":198.3,"v":716000},{"d":"2022-04-14","o":198.88,"h":200.05,"l":195.86,"c":196.18,"v":797600},{"d":"2022-04-18","o":196.49,"h":196.99,"l":193.35,"c":194.15,"v":485200},{"d":"2022-04-19","o":195.44,"h":198.16,"l":193.65,"c":197.55,"v":620100},{"d":"2022-04-20","o":197.94,"h":201.51,"l":197.58,"c":200.99,"v":756200},{"d":"2022-04-21","o":202.06,"h":203.39,"l":199.55,"c":199.66,"v":917000},{"d":"2022-04-22","o":199.21,"h":199.37,"l":195.78,"c":195.78,"v":735100},{"d":"2022-04-25","o":195.7,"h":195.98,"l":190.62,"c":193,"v":1264800},{"d":"2022-04-26","o":190,"h":194.46,"l":189.94,"c":190.6,"v":907300},{"d":"2022-04-27","o":190.18,"h":191.4,"l":187.35,"c":187.38,"v":951700},{"d":"2022-04-28","o":188.45,"h":190.92,"l":187.41,"c":190.44,"v":800500},{"d":"2022-04-29","o":189.44,"h":189.82,"l":181.71,"c":182.16,"v":1381200},{"d":"2022-05-02","o":182.04,"h":182.96,"l":174.01,"c":178.15,"v":1073200},{"d":"2022-05-03","o":179.18,"h":182.15,"l":177.78,"c":180.51,"v":843500},{"d":"2022-05-04","o":180.69,"h":184.68,"l":178.89,"c":184.31,"v":787300},{"d":"2022-05-05","o":183.61,"h":184.68,"l":177.37,"c":179.18,"v":928300},{"d":"2022-05-06","o":178.82,"h":178.96,"l":174.67,"c":176.68,"v":727400},{"d":"2022-05-09","o":174.75,"h":175.49,"l":166.62,"c":167.27,"v":1241400},{"d":"2022-05-10","o":169.27,"h":171.31,"l":162.66,"c":163.16,"v":1180200},{"d":"2022-05-11","o":163.13,"h":166.6,"l":161.54,"c":161.72,"v":1340600},{"d":"2022-05-12","o":161.39,"h":163.62,"l":159.76,"c":161.96,"v":1338200},{"d":"2022-05-13","o":163.81,"h":166.48,"l":161.32,"c":166.45,"v":1426000},{"d":"2022-05-16","o":166.78,"h":166.93,"l":164.17,"c":164.95,"v":700000},{"d":"2022-05-17","o":165.95,"h":166.06,"l":163.62,"c":165.54,"v":1064800},{"d":"2022-05-18","o":164.98,"h":165.04,"l":157.37,"c":158,"v":866100},{"d":"2022-05-19","o":157.9,"h":160.35,"l":156.94,"c":157.82,"v":1123700},{"d":"2022-05-20","o":158,"h":159.89,"l":157.15,"c":159.71,"v":1603900},{"d":"2022-05-23","o":161.42,"h":162.78,"l":158.48,"c":160.71,"v":738500},{"d":"2022-05-24","o":160.94,"h":160.94,"l":157.45,"c":160.25,"v":1091700},{"d":"2022-05-25","o":159.99,"h":162.19,"l":159.41,"c":160.28,"v":1049100},{"d":"2022-05-26","o":162.07,"h":164.39,"l":159.94,"c":163.3,"v":1269600},{"d":"2022-05-27","o":164.13,"h":169.12,"l":164.13,"c":168.59,"v":723300},{"d":"2022-05-31","o":167.15,"h":167.67,"l":165.39,"c":165.95,"v":1519900},{"d":"2022-06-01","o":166.02,"h":166.63,"l":162.22,"c":163.81,"v":897400},{"d":"2022-06-02","o":163.1,"h":166.77,"l":162.39,"c":166.65,"v":576200},{"d":"2022-06-03","o":165,"h":165.07,"l":163.04,"c":163.37,"v":528900},{"d":"2022-06-06","o":164.66,"h":165.12,"l":162.13,"c":162.57,"v":881400},{"d":"2022-06-07","o":161.84,"h":164.39,"l":159.02,"c":164.32,"v":1009900},{"d":"2022-06-08","o":162.88,"h":162.88,"l":155.78,"c":156.08,"v":980800},{"d":"2022-06-09","o":155.3,"h":156.34,"l":150.29,"c":150.47,"v":1104400},{"d":"2022-06-10","o":148.08,"h":148.61,"l":146.25,"c":146.29,"v":981100},{"d":"2022-06-13","o":142.66,"h":143.58,"l":135.93,"c":136.71,"v":1375400},{"d":"2022-06-14","o":137.27,"h":138.55,"l":134.58,"c":135.37,"v":2055300},{"d":"2022-06-15","o":136.98,"h":138.8,"l":134.37,"c":135.73,"v":1364500},{"d":"2022-06-16","o":132.43,"h":133.12,"l":130.02,"c":130.54,"v":1289000},{"d":"2022-06-17","o":130,"h":132.91,"l":130,"c":131.78,"v":3789300},{"d":"2022-06-21","o":132.89,"h":134.23,"l":131.45,"c":131.62,"v":1711300},{"d":"2022-06-22","o":130.41,"h":134.82,"l":130.3,"c":133.39,"v":1864900},{"d":"2022-06-23","o":133.04,"h":138.21,"l":133.04,"c":137.95,"v":1364700},{"d":"2022-06-24","o":139.14,"h":144.07,"l":138.79,"c":143.53,"v":1857300},{"d":"2022-06-27","o":143.36,"h":146.79,"l":143.18,"c":145.66,"v":1723300},{"d":"2022-06-28","o":146.51,"h":148.53,"l":144.23,"c":144.5,"v":1403300},{"d":"2022-06-29","o":142.77,"h":145.41,"l":142.56,"c":144.54,"v":907600},{"d":"2022-06-30","o":143.07,"h":146.56,"l":141.86,"c":145.03,"v":1357200},{"d":"2022-07-01","o":144.88,"h":148.9,"l":144.19,"c":148.13,"v":683400},{"d":"2022-07-05","o":146.84,"h":149.35,"l":144.79,"c":149.32,"v":725800},{"d":"2022-07-06","o":150.16,"h":151.89,"l":149.56,"c":150.02,"v":781100},{"d":"2022-07-07","o":150.45,"h":152.27,"l":149.31,"c":149.61,"v":1077600},{"d":"2022-07-08","o":149.07,"h":149.07,"l":146.3,"c":146.35,"v":1068200},{"d":"2022-07-11","o":145.11,"h":146.45,"l":142.98,"c":143.47,"v":714200},{"d":"2022-07-12","o":142.31,"h":144.36,"l":142.18,"c":143.21,"v":998200},{"d":"2022-07-13","o":141.24,"h":142.27,"l":139.93,"c":140.68,"v":1225400},{"d":"2022-07-14","o":138.47,"h":139.9,"l":137.18,"c":137.41,"v":1096200},{"d":"2022-07-15","o":139.64,"h":142.86,"l":139.06,"c":142.81,"v":844100},{"d":"2022-07-18","o":143.97,"h":144.65,"l":141.22,"c":141.86,"v":965400},{"d":"2022-07-19","o":143.35,"h":146.67,"l":143.16,"c":146.56,"v":1193500},{"d":"2022-07-20","o":147.39,"h":149.35,"l":146.22,"c":147.8,"v":1389900},{"d":"2022-07-21","o":147.45,"h":148.8,"l":146.08,"c":148.19,"v":1596600},{"d":"2022-07-22","o":149.76,"h":151.88,"l":148.51,"c":150.22,"v":1051000},{"d":"2022-07-25","o":149.8,"h":151.47,"l":149.28,"c":150.29,"v":803700},{"d":"2022-07-26","o":151.37,"h":157.29,"l":150.81,"c":156.49,"v":1562400},{"d":"2022-07-27","o":156.68,"h":159.39,"l":154.46,"c":158.27,"v":1166000},{"d":"2022-07-28","o":159.22,"h":163.63,"l":158.75,"c":163.2,"v":1492100},{"d":"2022-07-29","o":162.83,"h":166.26,"l":162.83,"c":165.78,"v":1013900},{"d":"2022-08-01","o":164.19,"h":165.56,"l":162.77,"c":164.32,"v":1073300},{"d":"2022-08-02","o":164,"h":164.01,"l":159.51,"c":159.67,"v":1561500},{"d":"2022-08-03","o":160.3,"h":162.28,"l":159.16,"c":159.37,"v":844200},{"d":"2022-08-04","o":159,"h":160.11,"l":158.5,"c":159.91,"v":781300},{"d":"2022-08-05","o":158.69,"h":159.97,"l":158.54,"c":159.78,"v":527600},{"d":"2022-08-08","o":161.48,"h":163.68,"l":161.33,"c":162.52,"v":732500},{"d":"2022-08-09","o":163.09,"h":163.09,"l":161.2,"c":162.05,"v":694600},{"d":"2022-08-10","o":164.91,"h":166.75,"l":164.19,"c":166.56,"v":800300},{"d":"2022-08-11","o":167.69,"h":168.2,"l":166.2,"c":166.97,"v":790400},{"d":"2022-08-12","o":168.4,"h":170.22,"l":167.4,"c":170.09,"v":655200},{"d":"2022-08-15","o":169.74,"h":170.88,"l":168.59,"c":170.04,"v":552200},{"d":"2022-08-16","o":168.75,"h":171.84,"l":168.38,"c":171.58,"v":613500},{"d":"2022-08-17","o":169.71,"h":171.41,"l":169.46,"c":170.73,"v":1103400},{"d":"2022-08-18","o":171.26,"h":171.26,"l":165.73,"c":165.86,"v":940200},{"d":"2022-08-19","o":164.83,"h":165.37,"l":161.96,"c":163.15,"v":2174800},{"d":"2022-08-22","o":161.98,"h":162.4,"l":159.31,"c":160.18,"v":857500},{"d":"2022-08-23","o":159.99,"h":160.71,"l":157.62,"c":157.68,"v":803200},{"d":"2022-08-24","o":158.18,"h":160.27,"l":158.1,"c":159.35,"v":745100},{"d":"2022-08-25","o":160.31,"h":162.45,"l":160.09,"c":161.95,"v":931300},{"d":"2022-08-26","o":162.15,"h":162.49,"l":157.87,"c":158,"v":700500},{"d":"2022-08-29","o":157.16,"h":157.41,"l":155.41,"c":155.71,"v":527000},{"d":"2022-08-30","o":156.49,"h":157.34,"l":153.79,"c":153.98,"v":573500},{"d":"2022-08-31","o":155.19,"h":156.21,"l":153.35,"c":153.4,"v":1309000},{"d":"2022-09-01","o":152,"h":153.14,"l":149.88,"c":151.75,"v":1189700},{"d":"2022-09-02","o":153.72,"h":154.27,"l":149.97,"c":150.39,"v":748700},{"d":"2022-09-06","o":151.19,"h":153.09,"l":150.52,"c":152.67,"v":565500},{"d":"2022-09-07","o":152.96,"h":154.75,"l":152.38,"c":154.34,"v":557900},{"d":"2022-09-08","o":152.81,"h":157.3,"l":152.81,"c":156.94,"v":636100},{"d":"2022-09-09","o":156.78,"h":159.36,"l":156.33,"c":158.84,"v":671900},{"d":"2022-09-12","o":159.58,"h":161.07,"l":159.13,"c":160.28,"v":555200},{"d":"2022-09-13","o":156.98,"h":158.27,"l":153.02,"c":153.73,"v":732500},{"d":"2022-09-14","o":152.36,"h":153.74,"l":150.48,"c":151.99,"v":685200},{"d":"2022-09-15","o":151.79,"h":153.17,"l":150.74,"c":150.89,"v":574300},{"d":"2022-09-16","o":150.86,"h":150.86,"l":147.5,"c":150.66,"v":1332700},{"d":"2022-09-19","o":149.02,"h":149.47,"l":146.17,"c":149.02,"v":765200},{"d":"2022-09-20","o":147.06,"h":147.2,"l":143.58,"c":144.74,"v":563700},{"d":"2022-09-21","o":146.04,"h":146.54,"l":141.05,"c":141.24,"v":733800},{"d":"2022-09-22","o":140.91,"h":144.71,"l":138.86,"c":142.07,"v":823400},{"d":"2022-09-23","o":140.41,"h":143.43,"l":140.13,"c":143.05,"v":1128600},{"d":"2022-09-26","o":142.48,"h":142.48,"l":137.73,"c":139.46,"v":1262100},{"d":"2022-09-27","o":140.8,"h":141.1,"l":137.41,"c":137.93,"v":1015700},{"d":"2022-09-28","o":139.24,"h":142.26,"l":138.08,"c":141.22,"v":982300},{"d":"2022-09-29","o":138.52,"h":139.51,"l":136.83,"c":138.44,"v":1072500},{"d":"2022-09-30","o":139.88,"h":141.46,"l":138.67,"c":140.19,"v":1369400},{"d":"2022-10-03","o":141.62,"h":144.65,"l":140.24,"c":144.09,"v":998200},{"d":"2022-10-04","o":145.07,"h":146.91,"l":144.14,"c":145.55,"v":817100},{"d":"2022-10-05","o":142.38,"h":143.22,"l":138.61,"c":141.35,"v":796400},{"d":"2022-10-06","o":140.99,"h":142.2,"l":138.68,"c":139.33,"v":810600},{"d":"2022-10-07","o":137.79,"h":138.06,"l":133.75,"c":134.74,"v":822000},{"d":"2022-10-10","o":135.05,"h":135.26,"l":131.72,"c":132.14,"v":784600},{"d":"2022-10-11","o":131.53,"h":135.18,"l":130.32,"c":134.48,"v":850400},{"d":"2022-10-12","o":134.28,"h":134.28,"l":131.53,"c":133.06,"v":733000},{"d":"2022-10-13","o":130.12,"h":135.41,"l":129.17,"c":134.65,"v":696800},{"d":"2022-10-14","o":136.19,"h":136.55,"l":131,"c":131.55,"v":992500},{"d":"2022-10-17","o":133.9,"h":136.65,"l":133.56,"c":134.19,"v":965900},{"d":"2022-10-18","o":136.92,"h":137.65,"l":132.61,"c":133.76,"v":763300},{"d":"2022-10-19","o":131.84,"h":132.89,"l":129.63,"c":130.59,"v":755300},{"d":"2022-10-20","o":130.99,"h":131.91,"l":129.01,"c":129.24,"v":718800},{"d":"2022-10-21","o":128.76,"h":132.11,"l":126.74,"c":132.05,"v":813000},{"d":"2022-10-24","o":132.98,"h":133.56,"l":130.43,"c":132.8,"v":1268800},{"d":"2022-10-25","o":134.64,"h":140.36,"l":134.61,"c":140.21,"v":1407300},{"d":"2022-10-26","o":139.99,"h":141.66,"l":138.6,"c":140.1,"v":873700},{"d":"2022-10-27","o":141,"h":143.42,"l":139.63,"c":142.09,"v":817800},{"d":"2022-10-28","o":141.43,"h":145.89,"l":140.78,"c":145.72,"v":671800},{"d":"2022-10-31","o":144.21,"h":145.78,"l":143.97,"c":145.3,"v":771000},{"d":"2022-11-01","o":145.72,"h":146.52,"l":144.75,"c":144.76,"v":647500},{"d":"2022-11-02","o":143.93,"h":148.27,"l":142.3,"c":142.38,"v":948700},{"d":"2022-11-03","o":140.33,"h":143.34,"l":139.14,"c":143.09,"v":538300},{"d":"2022-11-04","o":144.42,"h":146.58,"l":143.23,"c":145.9,"v":549000},{"d":"2022-11-07","o":146.89,"h":147.05,"l":144.69,"c":146.87,"v":670800},{"d":"2022-11-08","o":147.25,"h":147.62,"l":144.91,"c":145.6,"v":469800},{"d":"2022-11-09","o":145.11,"h":146.25,"l":142.6,"c":142.74,"v":511800},{"d":"2022-11-10","o":148.82,"h":154.2,"l":148.8,"c":153.58,"v":714000},{"d":"2022-11-11","o":153,"h":154.25,"l":150.41,"c":150.98,"v":764900},{"d":"2022-11-14","o":149.92,"h":150.76,"l":147.32,"c":147.38,"v":624100},{"d":"2022-11-15","o":149.97,"h":150.96,"l":148.1,"c":149.82,"v":739300},{"d":"2022-11-16","o":149.36,"h":149.94,"l":147.31,"c":147.38,"v":571700},{"d":"2022-11-17","o":145,"h":148.03,"l":144.76,"c":147.26,"v":377700},{"d":"2022-11-18","o":149.59,"h":150.5,"l":147.68,"c":150.17,"v":629600},{"d":"2022-11-21","o":149.92,"h":151.5,"l":148.01,"c":149.81,"v":449500},{"d":"2022-11-22","o":150.73,"h":153.14,"l":149.93,"c":152.68,"v":862100},{"d":"2022-11-23","o":152.15,"h":153.09,"l":149.89,"c":151.82,"v":510900},{"d":"2022-11-25","o":152.27,"h":154.35,"l":152.08,"c":154.12,"v":353000},{"d":"2022-11-28","o":152.99,"h":153.9,"l":148.58,"c":149.01,"v":742700},{"d":"2022-11-29","o":148.81,"h":152.91,"l":148.24,"c":152.52,"v":528900},{"d":"2022-11-30","o":151.86,"h":156.19,"l":150.36,"c":155.61,"v":1131600},{"d":"2022-12-01","o":156.74,"h":157.71,"l":152.92,"c":154.87,"v":624100},{"d":"2022-12-02","o":153.21,"h":154.22,"l":152.27,"c":153.32,"v":1231000},{"d":"2022-12-05","o":153.35,"h":153.6,"l":149.07,"c":150.58,"v":817100},{"d":"2022-12-06","o":150.16,"h":150.57,"l":146.06,"c":146.49,"v":686400},{"d":"2022-12-07","o":146.23,"h":148.04,"l":144.69,"c":145.52,"v":780900},{"d":"2022-12-08","o":146.17,"h":149.17,"l":145.75,"c":148.66,"v":911200},{"d":"2022-12-09","o":148.37,"h":150.05,"l":147.38,"c":149.26,"v":873300},{"d":"2022-12-12","o":149.9,"h":150.09,"l":147.79,"c":150.07,"v":695300},{"d":"2022-12-13","o":155.39,"h":156.13,"l":150.98,"c":152.7,"v":600600},{"d":"2022-12-14","o":152.37,"h":155.96,"l":151.97,"c":152.97,"v":806500},{"d":"2022-12-15","o":150.75,"h":151.95,"l":149.91,"c":150.39,"v":724500},{"d":"2022-12-16","o":148,"h":148.41,"l":143.8,"c":144.9,"v":1821600},{"d":"2022-12-19","o":144.64,"h":145.1,"l":142.7,"c":144.11,"v":969300},{"d":"2022-12-20","o":142.91,"h":145.75,"l":142.22,"c":144.87,"v":1233500},{"d":"2022-12-21","o":146.24,"h":148.74,"l":145.54,"c":146.89,"v":831900},{"d":"2022-12-22","o":145.99,"h":146.22,"l":143.46,"c":146.07,"v":488600},{"d":"2022-12-23","o":144.95,"h":147.26,"l":144.46,"c":147.24,"v":383500},{"d":"2022-12-27","o":147.23,"h":147.81,"l":144.98,"c":146.45,"v":590400},{"d":"2022-12-28","o":146.63,"h":147.53,"l":143.32,"c":143.45,"v":711800},{"d":"2022-12-29","o":143.51,"h":147.07,"l":143.25,"c":145.2,"v":1560400},{"d":"2022-12-30","o":144.19,"h":146.11,"l":143.66,"c":145.67,"v":687800},{"d":"2023-01-03","o":147.02,"h":147.28,"l":141.87,"c":144.11,"v":982500},{"d":"2023-01-04","o":145.68,"h":148.82,"l":145.51,"c":146.89,"v":702800},{"d":"2023-01-05","o":145.22,"h":145.41,"l":142.33,"c":143.05,"v":975300},{"d":"2023-01-06","o":143.83,"h":148.13,"l":143.28,"c":147.6,"v":647200},{"d":"2023-01-09","o":147.69,"h":148.71,"l":146.38,"c":146.59,"v":600100},{"d":"2023-01-10","o":145.72,"h":147.74,"l":145.43,"c":147.66,"v":385100},{"d":"2023-01-11","o":149.33,"h":153.81,"l":149.33,"c":153.7,"v":719600},{"d":"2023-01-12","o":154.72,"h":156.33,"l":152.85,"c":155.88,"v":665900},{"d":"2023-01-13","o":154.1,"h":156.37,"l":153.69,"c":155.57,"v":467400},{"d":"2023-01-17","o":155.99,"h":157.1,"l":155.03,"c":156.16,"v":486500},{"d":"2023-01-18","o":156.65,"h":157.35,"l":154.57,"c":155.19,"v":667000},{"d":"2023-01-19","o":154.11,"h":155.93,"l":153.63,"c":154.34,"v":515300},{"d":"2023-01-20","o":154.59,"h":157.09,"l":153.11,"c":157.04,"v":586900},{"d":"2023-01-23","o":157.25,"h":159.81,"l":156.09,"c":159.04,"v":677000},{"d":"2023-01-24","o":159.08,"h":160.17,"l":157.43,"c":158.62,"v":583600},{"d":"2023-01-25","o":157.61,"h":158.75,"l":156.05,"c":156.76,"v":636500},{"d":"2023-01-26","o":157.9,"h":158.45,"l":155.89,"c":157.2,"v":570800},{"d":"2023-01-27","o":157.14,"h":160.95,"l":156.62,"c":160.68,"v":866500},{"d":"2023-01-30","o":159.15,"h":160.79,"l":157.21,"c":157.38,"v":605300},{"d":"2023-01-31","o":157.17,"h":161.91,"l":157.17,"c":160.74,"v":1167400},{"d":"2023-02-01","o":160.21,"h":164.82,"l":159.2,"c":163.27,"v":844700},{"d":"2023-02-02","o":164.99,"h":172.65,"l":164.99,"c":170.82,"v":1047100},{"d":"2023-02-03","o":168.07,"h":168.61,"l":165.01,"c":167.79,"v":720700},{"d":"2023-02-06","o":165.63,"h":168.18,"l":165.06,"c":167.26,"v":691000},{"d":"2023-02-07","o":165.93,"h":168.73,"l":164.37,"c":166.83,"v":1018600},{"d":"2023-02-08","o":166.42,"h":167.79,"l":164.76,"c":165.82,"v":549600},{"d":"2023-02-09","o":166.58,"h":167.72,"l":164.78,"c":165.09,"v":549400},{"d":"2023-02-10","o":163.98,"h":166.08,"l":163.25,"c":165.68,"v":612300},{"d":"2023-02-13","o":166.07,"h":167.33,"l":165.18,"c":167,"v":732600},{"d":"2023-02-14","o":166.31,"h":167.26,"l":164.05,"c":165.08,"v":591100},{"d":"2023-02-15","o":163.6,"h":165.4,"l":163.6,"c":165.4,"v":476000},{"d":"2023-02-16","o":162.72,"h":163.72,"l":161.79,"c":162.01,"v":670400},{"d":"2023-02-17","o":161.97,"h":162.04,"l":160.05,"c":161.58,"v":728000},{"d":"2023-02-21","o":160.36,"h":160.72,"l":156.88,"c":157.47,"v":655200},{"d":"2023-02-22","o":158.03,"h":159.12,"l":155.19,"c":155.85,"v":779100},{"d":"2023-02-23","o":157.21,"h":157.92,"l":154.04,"c":155.81,"v":608700},{"d":"2023-02-24","o":153.9,"h":154.16,"l":151.34,"c":151.74,"v":986600},{"d":"2023-02-27","o":153.66,"h":154.18,"l":151.13,"c":151.53,"v":574400},{"d":"2023-02-28","o":151.15,"h":153.07,"l":149.72,"c":149.78,"v":1296400},{"d":"2023-03-01","o":148.61,"h":148.84,"l":142.67,"c":142.91,"v":1675900},{"d":"2023-03-02","o":142.25,"h":143.88,"l":141.25,"c":143.17,"v":1209000},{"d":"2023-03-03","o":144.47,"h":144.72,"l":142.5,"c":143.83,"v":1210100},{"d":"2023-03-06","o":144.72,"h":146.36,"l":144.65,"c":145.62,"v":1006900},{"d":"2023-03-07","o":145.54,"h":146.46,"l":141.22,"c":141.28,"v":1017000},{"d":"2023-03-08","o":141.2,"h":145.29,"l":141.16,"c":144.33,"v":985500},{"d":"2023-03-09","o":144.45,"h":145.4,"l":138.15,"c":138.84,"v":1189400},{"d":"2023-03-10","o":138.6,"h":138.76,"l":126.13,"c":126.8,"v":3106500},{"d":"2023-03-13","o":126.19,"h":129.9,"l":125.58,"c":126.12,"v":2566800},{"d":"2023-03-14","o":128.56,"h":128.89,"l":125.63,"c":126.53,"v":2382600},{"d":"2023-03-15","o":124.19,"h":127.61,"l":123.26,"c":126.95,"v":2291100},{"d":"2023-03-16","o":125.65,"h":126.12,"l":121.94,"c":124.09,"v":2277200},{"d":"2023-03-17","o":122.69,"h":123.53,"l":118.48,"c":120.87,"v":5926100},{"d":"2023-03-20","o":120.87,"h":122.19,"l":119.73,"c":121.9,"v":1984900},{"d":"2023-03-21","o":123.01,"h":124.42,"l":121.59,"c":122.97,"v":1321500},{"d":"2023-03-22","o":123,"h":123,"l":116.95,"c":117.08,"v":1382100},{"d":"2023-03-23","o":117.4,"h":117.95,"l":115.88,"c":116.06,"v":2298100},{"d":"2023-03-24","o":115.9,"h":119.94,"l":114.95,"c":119.86,"v":1712900},{"d":"2023-03-27","o":121.88,"h":122.08,"l":118.52,"c":118.75,"v":1192100},{"d":"2023-03-28","o":117.59,"h":119.77,"l":116.72,"c":118.49,"v":989600},{"d":"2023-03-29","o":120.41,"h":123.43,"l":120.37,"c":123.03,"v":1096000},{"d":"2023-03-30","o":123.33,"h":124.98,"l":123,"c":123.98,"v":1119700},{"d":"2023-03-31","o":124.45,"h":125.68,"l":122.92,"c":125.59,"v":1307200},{"d":"2023-04-03","o":124.61,"h":126.79,"l":123.34,"c":124.36,"v":922400},{"d":"2023-04-04","o":124.97,"h":125.13,"l":122.15,"c":124.02,"v":715700},{"d":"2023-04-05","o":123.57,"h":124.94,"l":123.18,"c":123.66,"v":895400},{"d":"2023-04-06","o":124.32,"h":124.74,"l":122.64,"c":124.39,"v":604200},{"d":"2023-04-10","o":123.55,"h":124.51,"l":121.98,"c":124.02,"v":777800},{"d":"2023-04-11","o":124.03,"h":124.96,"l":122.89,"c":123.04,"v":1422000},{"d":"2023-04-12","o":124.82,"h":124.84,"l":121.4,"c":121.52,"v":1001300},{"d":"2023-04-13","o":121.31,"h":121.64,"l":118.56,"c":119.54,"v":1233500},{"d":"2023-04-14","o":120.12,"h":121.14,"l":117.65,"c":118.47,"v":590100},{"d":"2023-04-17","o":118.54,"h":123.61,"l":118.54,"c":123.58,"v":1180500},{"d":"2023-04-18","o":123.48,"h":123.88,"l":120.97,"c":123.4,"v":1009900},{"d":"2023-04-19","o":122.39,"h":125.89,"l":122.15,"c":125.24,"v":787200},{"d":"2023-04-20","o":124.56,"h":125.19,"l":123.3,"c":123.83,"v":752600},{"d":"2023-04-21","o":124.49,"h":124.91,"l":122.38,"c":124.44,"v":746300},{"d":"2023-04-24","o":124.54,"h":125.37,"l":123.43,"c":124.05,"v":683900},{"d":"2023-04-25","o":124.09,"h":125.04,"l":119.83,"c":120.54,"v":1787300},{"d":"2023-04-26","o":120.5,"h":121.23,"l":119.43,"c":120.03,"v":1080100},{"d":"2023-04-27","o":120.13,"h":123.3,"l":120.13,"c":122.72,"v":1205400},{"d":"2023-04-28","o":122.8,"h":124.61,"l":122.19,"c":124.18,"v":1196400},{"d":"2023-05-01","o":123.96,"h":124.79,"l":121.66,"c":121.82,"v":658000},{"d":"2023-05-02","o":120.92,"h":121.46,"l":117.7,"c":119.55,"v":729700},{"d":"2023-05-03","o":120.48,"h":123.5,"l":119.14,"c":121.49,"v":866400},{"d":"2023-05-04","o":121.31,"h":122.74,"l":119.8,"c":121.55,"v":800400},{"d":"2023-05-05","o":122.78,"h":124.41,"l":122.42,"c":123.64,"v":721600},{"d":"2023-05-08","o":123.11,"h":123.49,"l":121.39,"c":122.35,"v":606500},{"d":"2023-05-09","o":121.02,"h":121.87,"l":119.32,"c":121.23,"v":510600},{"d":"2023-05-10","o":122.7,"h":123.05,"l":121.33,"c":122.28,"v":736900},{"d":"2023-05-11","o":121.16,"h":121.92,"l":119.62,"c":120.41,"v":561600},{"d":"2023-05-12","o":120.63,"h":120.96,"l":118.11,"c":119.46,"v":798500},{"d":"2023-05-15","o":119.87,"h":121.38,"l":119.44,"c":120.81,"v":1072700},{"d":"2023-05-16","o":123.68,"h":123.68,"l":117.4,"c":117.5,"v":828200},{"d":"2023-05-17","o":117.68,"h":119.8,"l":116.96,"c":119.03,"v":908600},{"d":"2023-05-18","o":118.16,"h":118.83,"l":116.21,"c":116.91,"v":961400},{"d":"2023-05-19","o":117.83,"h":119.47,"l":115.75,"c":115.8,"v":895500},{"d":"2023-05-22","o":116.03,"h":118.64,"l":114.92,"c":117.69,"v":806100},{"d":"2023-05-23","o":117.65,"h":120.57,"l":117.57,"c":118.11,"v":735500},{"d":"2023-05-24","o":117.62,"h":118.1,"l":114.26,"c":114.36,"v":757900},{"d":"2023-05-25","o":114.34,"h":114.34,"l":110.64,"c":111.22,"v":1219300},{"d":"2023-05-26","o":111.93,"h":112.44,"l":110.68,"c":111.77,"v":865900},{"d":"2023-05-30","o":112.35,"h":113.58,"l":111.64,"c":112.51,"v":843700},{"d":"2023-05-31","o":112.31,"h":113.87,"l":111.56,"c":113.46,"v":2355200},{"d":"2023-06-01","o":112.58,"h":113,"l":110.88,"c":112.37,"v":735300},{"d":"2023-06-02","o":113.04,"h":116.3,"l":113.04,"c":115.37,"v":971400},{"d":"2023-06-05","o":115.33,"h":116.37,"l":113.96,"c":115.43,"v":593000},{"d":"2023-06-06","o":115.99,"h":119.03,"l":115.25,"c":118.22,"v":796400},{"d":"2023-06-07","o":119.13,"h":122.48,"l":117.5,"c":121.79,"v":1138100},{"d":"2023-06-08","o":121,"h":121.64,"l":119.03,"c":120.54,"v":810700},{"d":"2023-06-09","o":120.85,"h":121.34,"l":120.19,"c":120.59,"v":662700},{"d":"2023-06-12","o":120.28,"h":121.71,"l":120.03,"c":121,"v":791000},{"d":"2023-06-13","o":121.15,"h":123.93,"l":120.5,"c":122.06,"v":865900},{"d":"2023-06-14","o":122.99,"h":123.8,"l":120.83,"c":121.92,"v":1014100},{"d":"2023-06-15","o":121.16,"h":121.78,"l":119.87,"c":121.15,"v":960500},{"d":"2023-06-16","o":113.75,"h":119.96,"l":113.75,"c":115.45,"v":2919500},{"d":"2023-06-20","o":115.17,"h":115.28,"l":113.02,"c":114.04,"v":1467800},{"d":"2023-06-21","o":113.49,"h":114.32,"l":112.14,"c":113.21,"v":1112800},{"d":"2023-06-22","o":113.4,"h":113.4,"l":110.08,"c":110.85,"v":924300},{"d":"2023-06-23","o":110.37,"h":111.33,"l":108.81,"c":109.08,"v":1350300},{"d":"2023-06-26","o":109.19,"h":114.55,"l":109.19,"c":114.51,"v":1501200},{"d":"2023-06-27","o":114.33,"h":116.38,"l":113.33,"c":115.88,"v":1475900},{"d":"2023-06-28","o":115.78,"h":115.78,"l":111.9,"c":112.53,"v":1295300},{"d":"2023-06-29","o":110.5,"h":113.38,"l":110.26,"c":113.37,"v":972100},{"d":"2023-06-30","o":114.45,"h":114.57,"l":111.69,"c":113.49,"v":1509300},{"d":"2023-07-03","o":113.63,"h":116.94,"l":113.46,"c":116.12,"v":532100},{"d":"2023-07-05","o":115.81,"h":118.53,"l":114.67,"c":116.97,"v":1289700},{"d":"2023-07-06","o":114.99,"h":117.31,"l":113,"c":116.97,"v":1062600},{"d":"2023-07-07","o":116.28,"h":118.28,"l":116.02,"c":117.01,"v":705200},{"d":"2023-07-10","o":116.25,"h":116.91,"l":115.37,"c":116.06,"v":870000},{"d":"2023-07-11","o":116.83,"h":118.61,"l":116.26,"c":118.38,"v":713200},{"d":"2023-07-12","o":119.99,"h":120.16,"l":117.72,"c":117.76,"v":1137200},{"d":"2023-07-13","o":117.97,"h":119.23,"l":116.6,"c":118.93,"v":961700},{"d":"2023-07-14","o":119.05,"h":119.71,"l":117.75,"c":119.57,"v":679800},{"d":"2023-07-17","o":119.23,"h":119.42,"l":117.44,"c":117.48,"v":632400},{"d":"2023-07-18","o":117.56,"h":118.42,"l":116.08,"c":116.87,"v":760300},{"d":"2023-07-19","o":118.7,"h":120.75,"l":117.57,"c":119.42,"v":880100},{"d":"2023-07-20","o":119.81,"h":121.69,"l":118.29,"c":121.25,"v":908600},{"d":"2023-07-21","o":121.57,"h":123.86,"l":120.66,"c":123.23,"v":1342200},{"d":"2023-07-24","o":123,"h":124.37,"l":122.11,"c":123.11,"v":762100},{"d":"2023-07-25","o":124.43,"h":125.79,"l":122.54,"c":123.75,"v":982200},{"d":"2023-07-26","o":123.74,"h":127.7,"l":123.74,"c":127.35,"v":1164900},{"d":"2023-07-27","o":127.55,"h":129.76,"l":125.75,"c":125.8,"v":1324900},{"d":"2023-07-28","o":127.7,"h":127.77,"l":125.84,"c":126.51,"v":894000},{"d":"2023-07-31","o":126.65,"h":127.81,"l":124.93,"c":125.68,"v":1863800},{"d":"2023-08-01","o":125.39,"h":125.73,"l":121.85,"c":122.06,"v":1080700},{"d":"2023-08-02","o":121.07,"h":122.61,"l":120.61,"c":122.22,"v":880200},{"d":"2023-08-03","o":121.74,"h":122.57,"l":119.39,"c":122.38,"v":899000},{"d":"2023-08-04","o":122.3,"h":122.64,"l":120.03,"c":120.75,"v":1157500},{"d":"2023-08-07","o":120.93,"h":124.5,"l":120.93,"c":124.22,"v":637100},{"d":"2023-08-08","o":121.82,"h":122.86,"l":120.27,"c":122.49,"v":600600},{"d":"2023-08-09","o":122.02,"h":123.96,"l":121.27,"c":122.43,"v":971600},{"d":"2023-08-10","o":123.28,"h":124.44,"l":121.27,"c":121.69,"v":674300},{"d":"2023-08-11","o":120.98,"h":123.19,"l":120.62,"c":122.12,"v":469700},{"d":"2023-08-14","o":121.28,"h":121.85,"l":119.35,"c":119.8,"v":701900},{"d":"2023-08-15","o":118.38,"h":118.69,"l":116.18,"c":116.57,"v":978100},{"d":"2023-08-16","o":116.3,"h":117.52,"l":116.08,"c":116.73,"v":726600},{"d":"2023-08-17","o":116.73,"h":117.91,"l":116.13,"c":116.18,"v":686200},{"d":"2023-08-18","o":114.83,"h":116.14,"l":114.4,"c":115.1,"v":848100},{"d":"2023-08-21","o":114.86,"h":115.1,"l":113.1,"c":114.27,"v":674200},{"d":"2023-08-22","o":114.72,"h":114.92,"l":113.54,"c":114.42,"v":542100},{"d":"2023-08-23","o":115,"h":117.46,"l":115,"c":117.28,"v":493600},{"d":"2023-08-24","o":117.61,"h":119.1,"l":115.96,"c":116.16,"v":631500},{"d":"2023-08-25","o":116.67,"h":117.43,"l":115.13,"c":115.34,"v":755300},{"d":"2023-08-28","o":116.12,"h":117.91,"l":115.71,"c":115.77,"v":915000},{"d":"2023-08-29","o":116.08,"h":117.55,"l":115.36,"c":117.24,"v":530200},{"d":"2023-08-30","o":117.13,"h":118,"l":116.74,"c":117.82,"v":602700},{"d":"2023-08-31","o":117.85,"h":117.85,"l":115.95,"c":116.34,"v":1251300},{"d":"2023-09-01","o":117.07,"h":117.75,"l":116.44,"c":116.95,"v":803000},{"d":"2023-09-05","o":116.53,"h":117.64,"l":116.12,"c":116.37,"v":767900},{"d":"2023-09-06","o":115.96,"h":116.68,"l":114.46,"c":115.95,"v":625300},{"d":"2023-09-07","o":115.45,"h":117.07,"l":115.36,"c":116.36,"v":741300},{"d":"2023-09-08","o":116.6,"h":116.82,"l":114.77,"c":115.01,"v":591100},{"d":"2023-09-11","o":115.01,"h":115.24,"l":112.52,"c":112.66,"v":983300},{"d":"2023-09-12","o":112.05,"h":113,"l":110.59,"c":111.76,"v":1056600},{"d":"2023-09-13","o":111.72,"h":112.57,"l":110.24,"c":110.8,"v":1001800},{"d":"2023-09-14","o":112.05,"h":114.36,"l":111.64,"c":114.13,"v":981400},{"d":"2023-09-15","o":113.93,"h":114.35,"l":113.05,"c":113.73,"v":1892200},{"d":"2023-09-18","o":113.76,"h":113.79,"l":111.31,"c":112.32,"v":836800},{"d":"2023-09-19","o":112,"h":112.77,"l":110.95,"c":111.79,"v":757200},{"d":"2023-09-20","o":113,"h":114.41,"l":112.02,"c":112.24,"v":697700},{"d":"2023-09-21","o":111.2,"h":111.71,"l":102.88,"c":102.93,"v":2525800},{"d":"2023-09-22","o":103.11,"h":103.23,"l":101.06,"c":101.26,"v":2000100},{"d":"2023-09-25","o":100.48,"h":101.08,"l":100.01,"c":100.89,"v":1452200},{"d":"2023-09-26","o":99.98,"h":101.22,"l":98.02,"c":98.5,"v":1352500},{"d":"2023-09-27","o":99.21,"h":100.28,"l":98.38,"c":98.89,"v":1358600},{"d":"2023-09-28","o":98,"h":100.1,"l":97.06,"c":99.31,"v":1162100},{"d":"2023-09-29","o":101.2,"h":102.29,"l":98.98,"c":100.1,"v":1937900},{"d":"2023-10-02","o":99.58,"h":99.94,"l":96.85,"c":98.18,"v":1464900},{"d":"2023-10-03","o":98.72,"h":98.72,"l":96.03,"c":97.19,"v":1727300},{"d":"2023-10-04","o":97.94,"h":98.61,"l":95.21,"c":97.83,"v":1194200},{"d":"2023-10-05","o":97.95,"h":98.44,"l":95.64,"c":98,"v":1181200},{"d":"2023-10-06","o":96.42,"h":98.43,"l":95.31,"c":97.77,"v":1106300},{"d":"2023-10-09","o":97.04,"h":100.87,"l":97.04,"c":100.45,"v":1124100},{"d":"2023-10-10","o":100.06,"h":102.15,"l":99.41,"c":100.45,"v":1061800},{"d":"2023-10-11","o":100.9,"h":102.56,"l":100.62,"c":101.46,"v":884000},{"d":"2023-10-12","o":100.97,"h":101.12,"l":97.14,"c":98.27,"v":1024600},{"d":"2023-10-13","o":98.81,"h":99.54,"l":96.88,"c":98.88,"v":987500},{"d":"2023-10-16","o":99.8,"h":101.35,"l":98.11,"c":100.9,"v":1209400},{"d":"2023-10-17","o":100,"h":102.44,"l":99.92,"c":100.93,"v":832700},{"d":"2023-10-18","o":99.71,"h":100.29,"l":97.48,"c":97.57,"v":1001200},{"d":"2023-10-19","o":96.94,"h":98.36,"l":94.47,"c":94.72,"v":1248300},{"d":"2023-10-20","o":95.22,"h":95.86,"l":94.26,"c":95.06,"v":1314800},{"d":"2023-10-23","o":94.23,"h":95.67,"l":93.51,"c":94.37,"v":1538200},{"d":"2023-10-24","o":93.32,"h":96.67,"l":93.04,"c":95.57,"v":1734900},{"d":"2023-10-25","o":95.15,"h":95.4,"l":91.65,"c":91.99,"v":2085000},{"d":"2023-10-26","o":92.5,"h":94.77,"l":92.15,"c":94,"v":1107100},{"d":"2023-10-27","o":94.63,"h":94.63,"l":91.23,"c":91.66,"v":1076500},{"d":"2023-10-30","o":92.95,"h":94.5,"l":91.7,"c":93.03,"v":1668400},{"d":"2023-10-31","o":93.92,"h":93.97,"l":90.73,"c":93.13,"v":1405500},{"d":"2023-11-01","o":92.92,"h":93.5,"l":91.25,"c":92.9,"v":992400},{"d":"2023-11-02","o":95.23,"h":98.51,"l":95.11,"c":97.87,"v":1593700},{"d":"2023-11-03","o":100.54,"h":103.77,"l":100.36,"c":102.32,"v":1612800},{"d":"2023-11-06","o":102,"h":102.33,"l":100.28,"c":101.25,"v":1045700},{"d":"2023-11-07","o":100.79,"h":101.14,"l":99.27,"c":99.6,"v":857500},{"d":"2023-11-08","o":100.32,"h":100.99,"l":98.75,"c":99.94,"v":814900},{"d":"2023-11-09","o":100.47,"h":100.71,"l":94.27,"c":94.58,"v":1341300},{"d":"2023-11-10","o":95.38,"h":95.89,"l":94.12,"c":95.66,"v":998200},{"d":"2023-11-13","o":95,"h":95.3,"l":93.17,"c":94.31,"v":832800},{"d":"2023-11-14","o":99.16,"h":105.6,"l":98.55,"c":105.32,"v":2208900},{"d":"2023-11-15","o":105.31,"h":108.62,"l":105.22,"c":105.71,"v":1472200},{"d":"2023-11-16","o":106,"h":106.34,"l":103.55,"c":103.81,"v":1030900},{"d":"2023-11-17","o":105.16,"h":105.16,"l":102.94,"c":103.72,"v":908200},{"d":"2023-11-20","o":103.72,"h":104.69,"l":102.24,"c":104.48,"v":945900},{"d":"2023-11-21","o":103.47,"h":104.65,"l":102.7,"c":103.77,"v":770600},{"d":"2023-11-22","o":105.03,"h":105.53,"l":103.65,"c":104.59,"v":534600},{"d":"2023-11-24","o":104.27,"h":105.41,"l":103.43,"c":105.18,"v":312900},{"d":"2023-11-27","o":104.41,"h":105.8,"l":103.87,"c":105.02,"v":1071200},{"d":"2023-11-28","o":104.82,"h":108.02,"l":103.01,"c":107.72,"v":1327800},{"d":"2023-11-29","o":108.98,"h":113.31,"l":108.83,"c":109.01,"v":1766600},{"d":"2023-11-30","o":109.01,"h":109.92,"l":108.21,"c":109.4,"v":1507500},{"d":"2023-12-01","o":109.52,"h":118.55,"l":108.87,"c":118.14,"v":3033300},{"d":"2023-12-04","o":117.58,"h":120.42,"l":117.24,"c":119.89,"v":1789700},{"d":"2023-12-05","o":119.1,"h":119.97,"l":118.34,"c":119.71,"v":1671700},{"d":"2023-12-06","o":121.15,"h":123.9,"l":120.87,"c":121.83,"v":1819000},{"d":"2023-12-07","o":121.65,"h":124.27,"l":120.73,"c":121.96,"v":1693900},{"d":"2023-12-08","o":121.69,"h":121.69,"l":118.65,"c":119.44,"v":1259000},{"d":"2023-12-11","o":118.88,"h":119.65,"l":117.91,"c":119.44,"v":944900},{"d":"2023-12-12","o":117.89,"h":119.25,"l":116.15,"c":116.94,"v":1539100},{"d":"2023-12-13","o":117.03,"h":126.22,"l":116.77,"c":125.55,"v":2254500},{"d":"2023-12-14","o":129.59,"h":135.45,"l":129.59,"c":134.45,"v":3055200},{"d":"2023-12-15","o":132.76,"h":133.51,"l":128.34,"c":130.14,"v":3002800},{"d":"2023-12-18","o":131.06,"h":131.12,"l":128.67,"c":129.09,"v":1397200},{"d":"2023-12-19","o":130.18,"h":130.31,"l":128.4,"c":129.54,"v":1180900},{"d":"2023-12-20","o":129.52,"h":131.82,"l":126.37,"c":126.48,"v":1541700},{"d":"2023-12-21","o":128.29,"h":129.63,"l":127.25,"c":128.89,"v":905800},{"d":"2023-12-22","o":129.65,"h":131.44,"l":126.94,"c":127.75,"v":1016500},{"d":"2023-12-26","o":128,"h":129.89,"l":127.65,"c":129.11,"v":631700},{"d":"2023-12-27","o":129,"h":129.54,"l":128.04,"c":129.27,"v":718700},{"d":"2023-12-28","o":127.34,"h":128.97,"l":127.2,"c":128.9,"v":689000},{"d":"2023-12-29","o":127.99,"h":129.39,"l":126.64,"c":126.77,"v":1000000},{"d":"2024-01-02","o":127,"h":131.36,"l":126,"c":129.31,"v":964900},{"d":"2024-01-03","o":126.97,"h":126.97,"l":122.79,"c":125.35,"v":1091900},{"d":"2024-01-04","o":124.58,"h":126.87,"l":123.23,"c":125.67,"v":844800},{"d":"2024-01-05","o":124.19,"h":127.78,"l":123.07,"c":126.51,"v":840800},{"d":"2024-01-08","o":126.51,"h":130.4,"l":126.45,"c":129.75,"v":909400},{"d":"2024-01-09","o":127.91,"h":129.43,"l":127.24,"c":128.34,"v":630000},{"d":"2024-01-10","o":128.97,"h":130.15,"l":128.15,"c":129.13,"v":535500},{"d":"2024-01-11","o":127.94,"h":128.75,"l":125.29,"c":125.87,"v":911500},{"d":"2024-01-12","o":127.46,"h":128.82,"l":126,"c":126.25,"v":900600},{"d":"2024-01-16","o":124.5,"h":127.07,"l":124,"c":126.56,"v":872300},{"d":"2024-01-17","o":123.72,"h":126.84,"l":121.42,"c":123.19,"v":1200900},{"d":"2024-01-18","o":122.84,"h":123.78,"l":120.69,"c":121.96,"v":1004400},{"d":"2024-01-19","o":122.63,"h":123.91,"l":120.76,"c":123.35,"v":1026000},{"d":"2024-01-22","o":124.03,"h":124.74,"l":122.58,"c":123.41,"v":1187900},{"d":"2024-01-23","o":124.52,"h":124.52,"l":121.67,"c":121.99,"v":1276900},{"d":"2024-01-24","o":123.96,"h":124.43,"l":120.19,"c":120.77,"v":960500},{"d":"2024-01-25","o":123.04,"h":123.84,"l":121.96,"c":123.42,"v":843400},{"d":"2024-01-26","o":123.81,"h":124.56,"l":122.36,"c":124.35,"v":1054600},{"d":"2024-01-29","o":124.7,"h":126.81,"l":123.99,"c":126.44,"v":1646700},{"d":"2024-01-30","o":124.49,"h":124.7,"l":121.15,"c":121.2,"v":1791900},{"d":"2024-01-31","o":122.03,"h":125.05,"l":119.12,"c":120.9,"v":1513000},{"d":"2024-02-01","o":120.5,"h":122.53,"l":117.43,"c":122.47,"v":1323400},{"d":"2024-02-02","o":119.69,"h":122.01,"l":117.8,"c":121.46,"v":1853400},{"d":"2024-02-05","o":119.16,"h":119.46,"l":117.53,"c":118.01,"v":1316200},{"d":"2024-02-06","o":117.73,"h":119.52,"l":117.27,"c":117.63,"v":1501900},{"d":"2024-02-07","o":118,"h":118.5,"l":116,"c":117.22,"v":1097900},{"d":"2024-02-08","o":116.77,"h":118.89,"l":116.48,"c":117.9,"v":1028100},{"d":"2024-02-09","o":117.23,"h":118.18,"l":114.8,"c":116.2,"v":1259200},{"d":"2024-02-12","o":116.89,"h":119.19,"l":116.89,"c":117.95,"v":1251200},{"d":"2024-02-13","o":113.91,"h":114.01,"l":111.19,"c":112.77,"v":1279400},{"d":"2024-02-14","o":113.8,"h":114.52,"l":112.59,"c":113.34,"v":1304300},{"d":"2024-02-15","o":114.8,"h":119.45,"l":114.8,"c":119.38,"v":933900},{"d":"2024-02-16","o":116.96,"h":119.91,"l":116.67,"c":119.28,"v":882700},{"d":"2024-02-20","o":118.05,"h":119.31,"l":117.57,"c":118.83,"v":899300},{"d":"2024-02-21","o":118.8,"h":121.57,"l":118.06,"c":121.42,"v":1009500},{"d":"2024-02-22","o":121.63,"h":122.26,"l":119.95,"c":121.07,"v":1290100},{"d":"2024-02-23","o":121.09,"h":123.2,"l":120.72,"c":121.93,"v":803600},{"d":"2024-02-26","o":121.5,"h":121.63,"l":118.44,"c":119.11,"v":769100},{"d":"2024-02-27","o":120.51,"h":122.1,"l":120.1,"c":121.7,"v":940000},{"d":"2024-02-28","o":120.53,"h":124.13,"l":120.42,"c":121.4,"v":1358300},{"d":"2024-02-29","o":123.3,"h":126.64,"l":122.56,"c":124.73,"v":1851200},{"d":"2024-03-01","o":123.91,"h":124.41,"l":121.75,"c":124.27,"v":948500},{"d":"2024-03-04","o":124.26,"h":126.72,"l":122.28,"c":126.01,"v":1043600},{"d":"2024-03-05","o":125.04,"h":126.05,"l":123.7,"c":124.12,"v":879500},{"d":"2024-03-06","o":125.57,"h":125.67,"l":122.48,"c":123.6,"v":873100},{"d":"2024-03-07","o":124.5,"h":125.23,"l":123.65,"c":124.15,"v":646300},{"d":"2024-03-08","o":125.86,"h":127.99,"l":125.78,"c":127.17,"v":812900},{"d":"2024-03-11","o":127,"h":128.37,"l":126.68,"c":126.87,"v":942200},{"d":"2024-03-12","o":126.51,"h":127.23,"l":124.26,"c":125.95,"v":627500},{"d":"2024-03-13","o":126.13,"h":127.42,"l":124.78,"c":125.19,"v":767400},{"d":"2024-03-14","o":124.45,"h":124.71,"l":121.31,"c":123.49,"v":1261900},{"d":"2024-03-15","o":121.98,"h":124.88,"l":121.98,"c":123.75,"v":2083700},{"d":"2024-03-18","o":124.1,"h":124.83,"l":122.97,"c":123.44,"v":903900},{"d":"2024-03-19","o":123.12,"h":124.32,"l":122.2,"c":123.51,"v":630400},{"d":"2024-03-20","o":122.91,"h":127.01,"l":122.8,"c":126.16,"v":916500},{"d":"2024-03-21","o":127.21,"h":129.75,"l":126.46,"c":128.59,"v":959100},{"d":"2024-03-22","o":128.9,"h":129.23,"l":124.87,"c":125.53,"v":858200},{"d":"2024-03-25","o":126.08,"h":127.5,"l":126.08,"c":126.47,"v":1235200},{"d":"2024-03-26","o":127.07,"h":127.07,"l":124.04,"c":124.19,"v":1046600},{"d":"2024-03-27","o":124.4,"h":127.71,"l":123.94,"c":127.68,"v":1162700},{"d":"2024-03-28","o":128.45,"h":129.65,"l":128.36,"c":128.91,"v":812300},{"d":"2024-04-01","o":129.34,"h":129.34,"l":125.23,"c":125.5,"v":616200},{"d":"2024-04-02","o":123.93,"h":124.68,"l":122.69,"c":123.97,"v":723000},{"d":"2024-04-03","o":123.82,"h":124.09,"l":122.35,"c":123.5,"v":614100},{"d":"2024-04-04","o":125.18,"h":125.96,"l":122.28,"c":122.51,"v":654400},{"d":"2024-04-05","o":121.28,"h":124.82,"l":121,"c":124.58,"v":551100},{"d":"2024-04-08","o":125.5,"h":126.9,"l":125.35,"c":126.71,"v":716800},{"d":"2024-04-09","o":127.25,"h":129.81,"l":127.23,"c":129.6,"v":724700},{"d":"2024-04-10","o":124.57,"h":124.71,"l":121.72,"c":122.76,"v":689800},{"d":"2024-04-11","o":123.83,"h":124.7,"l":121.88,"c":123.9,"v":691600},{"d":"2024-04-12","o":123.6,"h":123.62,"l":121.24,"c":121.84,"v":535300},{"d":"2024-04-15","o":123.51,"h":123.85,"l":118.42,"c":119.18,"v":572800},{"d":"2024-04-16","o":118.5,"h":118.5,"l":116.16,"c":116.99,"v":778100},{"d":"2024-04-17","o":117.29,"h":118.36,"l":116.41,"c":116.45,"v":611500},{"d":"2024-04-18","o":117.2,"h":117.48,"l":114.66,"c":116.51,"v":1137200},{"d":"2024-04-19","o":117.22,"h":118.45,"l":115.06,"c":115.69,"v":951600},{"d":"2024-04-22","o":116.36,"h":118.86,"l":115.72,"c":118.57,"v":1050300},{"d":"2024-04-23","o":121.29,"h":123.2,"l":119.29,"c":119.49,"v":1239800},{"d":"2024-04-24","o":118.15,"h":119.83,"l":116.89,"c":119.65,"v":879300},{"d":"2024-04-25","o":117.46,"h":118.24,"l":115.49,"c":117.3,"v":1382800},{"d":"2024-04-26","o":117.53,"h":118.91,"l":116.19,"c":116.24,"v":888300},{"d":"2024-04-29","o":117.99,"h":119.17,"l":117.35,"c":119.15,"v":700200},{"d":"2024-04-30","o":117.91,"h":118.64,"l":115.75,"c":115.87,"v":1054200},{"d":"2024-05-01","o":115.63,"h":120.01,"l":115,"c":116.79,"v":770100},{"d":"2024-05-02","o":118.36,"h":118.36,"l":116.17,"c":118.17,"v":815900},{"d":"2024-05-03","o":120.9,"h":122.3,"l":119.43,"c":120.51,"v":706000},{"d":"2024-05-06","o":121.88,"h":122.08,"l":119.24,"c":119.87,"v":510300},{"d":"2024-05-07","o":121.3,"h":121.56,"l":119.16,"c":119.71,"v":663600},{"d":"2024-05-08","o":118.67,"h":118.96,"l":117.58,"c":118.1,"v":515200},{"d":"2024-05-09","o":118.63,"h":121.26,"l":118.48,"c":120.54,"v":428500},{"d":"2024-05-10","o":121.22,"h":122.03,"l":120.66,"c":121.59,"v":551700},{"d":"2024-05-13","o":122.55,"h":122.64,"l":120.03,"c":120.72,"v":407300},{"d":"2024-05-14","o":122.25,"h":124.33,"l":122.23,"c":124.02,"v":690500},{"d":"2024-05-15","o":126.81,"h":127.17,"l":124.96,"c":125.17,"v":745500},{"d":"2024-05-16","o":125.17,"h":125.71,"l":124,"c":124.06,"v":771600},{"d":"2024-05-17","o":124.59,"h":124.65,"l":123.08,"c":124.17,"v":486600},{"d":"2024-05-20","o":124.17,"h":124.45,"l":123.45,"c":123.71,"v":380800},{"d":"2024-05-21","o":123.04,"h":124.26,"l":122.84,"c":123.49,"v":484400},{"d":"2024-05-22","o":123.12,"h":124.45,"l":122.14,"c":122.78,"v":573700},{"d":"2024-05-23","o":122.13,"h":122.63,"l":118.13,"c":118.59,"v":703000},{"d":"2024-05-24","o":119.21,"h":120,"l":118.21,"c":118.4,"v":486100},{"d":"2024-05-28","o":119.2,"h":120,"l":116.86,"c":116.97,"v":754000},{"d":"2024-05-29","o":114.83,"h":115.49,"l":113.78,"c":115.25,"v":684100},{"d":"2024-05-30","o":116.3,"h":117.21,"l":115.56,"c":116.3,"v":839500},{"d":"2024-05-31","o":117.31,"h":119.07,"l":116.33,"c":119,"v":2160600},{"d":"2024-06-03","o":119.52,"h":119.52,"l":117.13,"c":117.67,"v":1318200},{"d":"2024-06-04","o":117.03,"h":118.86,"l":117.03,"c":117.51,"v":888100},{"d":"2024-06-05","o":117.65,"h":117.74,"l":115.83,"c":116.32,"v":782600},{"d":"2024-06-06","o":115.18,"h":116.99,"l":114.55,"c":116.41,"v":703400},{"d":"2024-06-07","o":114.1,"h":115.7,"l":112.68,"c":114.49,"v":987700},{"d":"2024-06-10","o":113.85,"h":115.11,"l":112.77,"c":113.92,"v":781700},{"d":"2024-06-11","o":113.5,"h":114.58,"l":113.42,"c":113.56,"v":859100},{"d":"2024-06-12","o":117.44,"h":119.33,"l":115.31,"c":115.73,"v":928300},{"d":"2024-06-13","o":116.1,"h":118.2,"l":115.02,"c":117.08,"v":616600},{"d":"2024-06-14","o":116.21,"h":117.39,"l":115.63,"c":116.32,"v":495400},{"d":"2024-06-17","o":115.7,"h":116.4,"l":114.69,"c":115.17,"v":780300},{"d":"2024-06-18","o":115.37,"h":116.24,"l":114.63,"c":115.67,"v":667200},{"d":"2024-06-20","o":115.21,"h":116.22,"l":114.77,"c":115.34,"v":758200},{"d":"2024-06-21","o":115.67,"h":116.66,"l":115.19,"c":116.56,"v":1935300},{"d":"2024-06-24","o":117,"h":118.69,"l":116.43,"c":118.03,"v":840900},{"d":"2024-06-25","o":117.67,"h":118.47,"l":115,"c":116.27,"v":702100},{"d":"2024-06-26","o":115.37,"h":116.36,"l":115.14,"c":115.68,"v":588500},{"d":"2024-06-27","o":115.61,"h":116.42,"l":114.67,"c":116.39,"v":562500},{"d":"2024-06-28","o":115.76,"h":117.1,"l":115.03,"c":116.97,"v":1097300},{"d":"2024-07-01","o":116.29,"h":117.69,"l":114.8,"c":115.81,"v":742100},{"d":"2024-07-02","o":116.25,"h":117.18,"l":115.66,"c":117.06,"v":731700},{"d":"2024-07-03","o":117.27,"h":118.72,"l":117.09,"c":117.09,"v":373100},{"d":"2024-07-05","o":117.22,"h":118.06,"l":116.34,"c":116.8,"v":534400},{"d":"2024-07-08","o":117.1,"h":117.79,"l":115.85,"c":116.65,"v":429800},{"d":"2024-07-09","o":116.32,"h":116.71,"l":115.11,"c":116.04,"v":599800},{"d":"2024-07-10","o":116.49,"h":117,"l":115.42,"c":116.94,"v":640100},{"d":"2024-07-11","o":119.93,"h":125.09,"l":119.5,"c":124.83,"v":1373300},{"d":"2024-07-12","o":126.26,"h":128.83,"l":125.8,"c":126.02,"v":1566900},{"d":"2024-07-15","o":126.05,"h":127.41,"l":125.22,"c":127.06,"v":674700},{"d":"2024-07-16","o":128.48,"h":128.81,"l":127.19,"c":127.59,"v":687700},{"d":"2024-07-17","o":127.24,"h":129.2,"l":127.1,"c":129.08,"v":726500},{"d":"2024-07-18","o":128.39,"h":130.14,"l":126.18,"c":126.32,"v":702800},{"d":"2024-07-19","o":126.41,"h":126.55,"l":124.17,"c":125.21,"v":918600},{"d":"2024-07-22","o":125.4,"h":126.37,"l":124.31,"c":125.84,"v":931100},{"d":"2024-07-23","o":124.01,"h":125.3,"l":119.32,"c":121.41,"v":1864600},{"d":"2024-07-24","o":120.99,"h":120.99,"l":115.57,"c":115.57,"v":1568300},{"d":"2024-07-25","o":115.16,"h":116.88,"l":114.63,"c":116.01,"v":1328400},{"d":"2024-07-26","o":117.16,"h":119.65,"l":117,"c":118.92,"v":920100},{"d":"2024-07-29","o":117.43,"h":118.38,"l":116.47,"c":117.42,"v":735100},{"d":"2024-07-30","o":117.86,"h":119.17,"l":116.96,"c":119.02,"v":1094800},{"d":"2024-07-31","o":118.93,"h":120.08,"l":117.14,"c":117.29,"v":1181400},{"d":"2024-08-01","o":118.45,"h":118.74,"l":113.77,"c":115.02,"v":1180100},{"d":"2024-08-02","o":113.78,"h":114.67,"l":111.28,"c":113.36,"v":1659500},{"d":"2024-08-05","o":110.84,"h":114.11,"l":108.61,"c":112.14,"v":1271800},{"d":"2024-08-06","o":112.27,"h":117.27,"l":112.1,"c":115.22,"v":1167200},{"d":"2024-08-07","o":116.3,"h":116.7,"l":112.05,"c":112.29,"v":1037800},{"d":"2024-08-08","o":112.3,"h":113.84,"l":111.93,"c":113.28,"v":655300},{"d":"2024-08-09","o":113.78,"h":113.96,"l":112.38,"c":113.65,"v":442600},{"d":"2024-08-12","o":113.18,"h":113.51,"l":111.04,"c":111.59,"v":814500},{"d":"2024-08-13","o":112.74,"h":114.04,"l":111.57,"c":113.66,"v":685600},{"d":"2024-08-14","o":114.1,"h":114.76,"l":113.14,"c":113.24,"v":527200},{"d":"2024-08-15","o":113.7,"h":115.99,"l":112.92,"c":115.04,"v":762600},{"d":"2024-08-16","o":114.85,"h":115.54,"l":114,"c":114.69,"v":851300},{"d":"2024-08-19","o":114.85,"h":115.67,"l":114.66,"c":115.62,"v":627700},{"d":"2024-08-20","o":115.41,"h":115.76,"l":114.71,"c":114.81,"v":455300},{"d":"2024-08-21","o":115.15,"h":115.89,"l":114.11,"c":115.81,"v":623800},{"d":"2024-08-22","o":115.89,"h":118.79,"l":115.44,"c":118.36,"v":1353300},{"d":"2024-08-23","o":118.85,"h":122.21,"l":118.34,"c":121.2,"v":819100},{"d":"2024-08-26","o":122.52,"h":123.25,"l":120.78,"c":121.65,"v":1278500},{"d":"2024-08-27","o":120.96,"h":121.05,"l":119.38,"c":120.56,"v":536600},{"d":"2024-08-28","o":120.25,"h":120.88,"l":118.81,"c":119.11,"v":705400},{"d":"2024-08-29","o":119.11,"h":119.33,"l":116.92,"c":117.82,"v":1083500},{"d":"2024-08-30","o":118.78,"h":119.62,"l":117.37,"c":119.57,"v":1037000},{"d":"2024-09-03","o":118.79,"h":119.08,"l":117.65,"c":118.43,"v":812400},{"d":"2024-09-04","o":118.74,"h":120.36,"l":116.82,"c":117.59,"v":732300},{"d":"2024-09-05","o":118.58,"h":119.62,"l":117.19,"c":117.38,"v":726100},{"d":"2024-09-06","o":117.84,"h":117.84,"l":115.47,"c":116.29,"v":770500},{"d":"2024-09-09","o":116.49,"h":118.97,"l":115.99,"c":118.25,"v":907900},{"d":"2024-09-10","o":119.17,"h":120.4,"l":118.28,"c":119.76,"v":899600},{"d":"2024-09-11","o":118.42,"h":120.72,"l":116.9,"c":120.58,"v":1334000},{"d":"2024-09-12","o":120.72,"h":122.47,"l":119.23,"c":121.91,"v":829100},{"d":"2024-09-13","o":122.95,"h":125.63,"l":122.75,"c":124.42,"v":1966000},{"d":"2024-09-16","o":124.87,"h":125.63,"l":123.34,"c":124.71,"v":923300},{"d":"2024-09-17","o":124.93,"h":125.54,"l":123.2,"c":124.01,"v":904100},{"d":"2024-09-18","o":124.01,"h":125.53,"l":123,"c":123.86,"v":1434700},{"d":"2024-09-19","o":125.42,"h":125.5,"l":122.01,"c":122.22,"v":1429200},{"d":"2024-09-20","o":121.35,"h":121.93,"l":119.77,"c":121.25,"v":1960600},{"d":"2024-09-23","o":121.94,"h":122.47,"l":121.48,"c":122.18,"v":691000},{"d":"2024-09-24","o":121.77,"h":125.22,"l":121.25,"c":124.41,"v":1077100},{"d":"2024-09-25","o":124.75,"h":125.6,"l":123.73,"c":124.26,"v":1271200},{"d":"2024-09-26","o":125.51,"h":125.51,"l":121.21,"c":121.59,"v":1116100},{"d":"2024-09-27","o":123,"h":123.77,"l":120.89,"c":121.02,"v":1115100},{"d":"2024-09-30","o":118.86,"h":120.38,"l":117.08,"c":118.75,"v":2064000},{"d":"2024-10-01","o":119.06,"h":119.73,"l":116.54,"c":117.11,"v":1708200},{"d":"2024-10-02","o":115.86,"h":116.7,"l":114.81,"c":116.24,"v":1713700},{"d":"2024-10-03","o":115.52,"h":116.25,"l":114.11,"c":115.38,"v":1024800},{"d":"2024-10-04","o":115.02,"h":115.27,"l":112.94,"c":114.9,"v":1079900},{"d":"2024-10-07","o":114.29,"h":114.41,"l":112.37,"c":113.56,"v":1004700},{"d":"2024-10-08","o":113.8,"h":114,"l":112.58,"c":113.8,"v":917100},{"d":"2024-10-09","o":114.17,"h":114.41,"l":113.08,"c":114.41,"v":745800},{"d":"2024-10-10","o":114.09,"h":115.14,"l":113.92,"c":115.1,"v":1525600},{"d":"2024-10-11","o":115.8,"h":118.01,"l":115.8,"c":117.6,"v":1251400},{"d":"2024-10-14","o":117.27,"h":120.06,"l":116.88,"c":120,"v":1163100},{"d":"2024-10-15","o":120.67,"h":122.63,"l":120.53,"c":121.2,"v":1127700},{"d":"2024-10-16","o":122.08,"h":123.1,"l":121.68,"c":122.67,"v":750000},{"d":"2024-10-17","o":122.17,"h":122.67,"l":121.15,"c":121.25,"v":1266400},{"d":"2024-10-18","o":122.25,"h":122.25,"l":120.96,"c":121.79,"v":1760100},{"d":"2024-10-21","o":121.51,"h":121.7,"l":119.29,"c":119.52,"v":1805700},{"d":"2024-10-22","o":120.65,"h":120.65,"l":115.79,"c":117.97,"v":2144000},{"d":"2024-10-23","o":118.05,"h":121.2,"l":117.66,"c":119.9,"v":1934200},{"d":"2024-10-24","o":119.53,"h":120.58,"l":116.3,"c":116.35,"v":1499900},{"d":"2024-10-25","o":116.2,"h":116.9,"l":112.98,"c":113.02,"v":1215400},{"d":"2024-10-28","o":113.9,"h":114.53,"l":112.63,"c":112.72,"v":1188000},{"d":"2024-10-29","o":112.72,"h":113.07,"l":111.38,"c":111.65,"v":1389100},{"d":"2024-10-30","o":111.78,"h":114.8,"l":111.5,"c":113.41,"v":1527600},{"d":"2024-10-31","o":112.6,"h":113.48,"l":111.37,"c":111.55,"v":1428400},{"d":"2024-11-01","o":112.57,"h":112.94,"l":110.54,"c":110.86,"v":1114000},{"d":"2024-11-04","o":111.45,"h":113.05,"l":111.11,"c":112.99,"v":1123800},{"d":"2024-11-05","o":112,"h":114.16,"l":111.95,"c":113.84,"v":792100},{"d":"2024-11-06","o":114.5,"h":116.52,"l":110.7,"c":113.04,"v":1228700},{"d":"2024-11-07","o":112.95,"h":113.98,"l":112.2,"c":113.72,"v":731800},{"d":"2024-11-08","o":113.6,"h":114.55,"l":113.17,"c":114.04,"v":876500},{"d":"2024-11-11","o":114,"h":114.69,"l":110.94,"c":111.36,"v":1770100},{"d":"2024-11-12","o":110.78,"h":111.48,"l":108.19,"c":108.33,"v":1034500},{"d":"2024-11-13","o":109.52,"h":110.54,"l":108.62,"c":109.03,"v":866700},{"d":"2024-11-14","o":108.84,"h":109.43,"l":107.98,"c":108.27,"v":1012800},{"d":"2024-11-15","o":106.79,"h":107.53,"l":104.9,"c":105.58,"v":1257800},{"d":"2024-11-18","o":104.92,"h":105.3,"l":103.68,"c":105.22,"v":1744500},{"d":"2024-11-19","o":104.8,"h":105.23,"l":104.06,"c":104.49,"v":1003300},{"d":"2024-11-20","o":103.99,"h":104.62,"l":102.89,"c":104.31,"v":1135200},{"d":"2024-11-21","o":104.36,"h":106.25,"l":104.15,"c":105.89,"v":1186100},{"d":"2024-11-22","o":106,"h":108.32,"l":105.78,"c":108.3,"v":1308500},{"d":"2024-11-25","o":109.32,"h":112.35,"l":109.32,"c":112.04,"v":2326200},{"d":"2024-11-26","o":111.82,"h":112.19,"l":110.88,"c":111.75,"v":1134800},{"d":"2024-11-27","o":110.89,"h":112.42,"l":110.36,"c":110.52,"v":814700},{"d":"2024-11-29","o":110.36,"h":111.51,"l":110,"c":110.23,"v":715300},{"d":"2024-12-02","o":110,"h":110.32,"l":109.05,"c":109.7,"v":1118900},{"d":"2024-12-03","o":109.05,"h":109.65,"l":107.83,"c":108.02,"v":999800},{"d":"2024-12-04","o":107.83,"h":108.22,"l":103.48,"c":104.93,"v":1996300},{"d":"2024-12-05","o":104.57,"h":105.64,"l":103.38,"c":105.43,"v":1186100},{"d":"2024-12-06","o":105.43,"h":106,"l":103.51,"c":103.85,"v":1115800},{"d":"2024-12-09","o":104.97,"h":107.19,"l":104.3,"c":106.75,"v":1507600},{"d":"2024-12-10","o":107.07,"h":107.07,"l":104.14,"c":104.5,"v":972200},{"d":"2024-12-11","o":104.73,"h":105.02,"l":103.04,"c":103.39,"v":977900},{"d":"2024-12-12","o":103.01,"h":104.05,"l":102.56,"c":102.67,"v":932300},{"d":"2024-12-13","o":102.28,"h":102.82,"l":101.39,"c":102.66,"v":1235400},{"d":"2024-12-16","o":102.12,"h":103.97,"l":101.34,"c":101.37,"v":1286100},{"d":"2024-12-17","o":101,"h":103.13,"l":100.4,"c":102.31,"v":1473200},{"d":"2024-12-18","o":101.92,"h":103.01,"l":97.9,"c":97.93,"v":2237400},{"d":"2024-12-19","o":99.01,"h":99.66,"l":97.21,"c":97.29,"v":1876700},{"d":"2024-12-20","o":98.55,"h":100.75,"l":98.03,"c":99.17,"v":4019500},{"d":"2024-12-23","o":98.44,"h":99.17,"l":97.14,"c":98.91,"v":1415700},{"d":"2024-12-24","o":98.35,"h":99.48,"l":97.81,"c":99.44,"v":425800},{"d":"2024-12-26","o":98.78,"h":100.27,"l":98.6,"c":99.64,"v":641700},{"d":"2024-12-27","o":98.95,"h":100.38,"l":97.84,"c":98.35,"v":1305500},{"d":"2024-12-30","o":98,"h":98.22,"l":96.44,"c":97.8,"v":1065500},{"d":"2024-12-31","o":97.16,"h":97.87,"l":96.45,"c":97.55,"v":1326100},{"d":"2025-01-02","o":97.87,"h":98.01,"l":96.33,"c":97.5,"v":1134800},{"d":"2025-01-03","o":97.6,"h":99.68,"l":97.52,"c":99.16,"v":1095400},{"d":"2025-01-06","o":99.23,"h":100.33,"l":97.63,"c":97.73,"v":1434000},{"d":"2025-01-07","o":98.4,"h":99.47,"l":97.21,"c":97.36,"v":1849500},{"d":"2025-01-08","o":97,"h":97.59,"l":96.25,"c":97.39,"v":1880700},{"d":"2025-01-10","o":96,"h":96.56,"l":94.57,"c":94.99,"v":1780600},{"d":"2025-01-13","o":95.11,"h":97.8,"l":94.35,"c":97.67,"v":1655800},{"d":"2025-01-14","o":97.66,"h":98.49,"l":97.48,"c":97.81,"v":967700},{"d":"2025-01-15","o":100.56,"h":100.77,"l":97.8,"c":98.43,"v":920800},{"d":"2025-01-16","o":98.6,"h":100.36,"l":98.09,"c":100.09,"v":1020300},{"d":"2025-01-17","o":100.46,"h":102.74,"l":99.99,"c":101.79,"v":1085200},{"d":"2025-01-21","o":102.28,"h":103.49,"l":102.18,"c":102.81,"v":1164700},{"d":"2025-01-22","o":102.15,"h":102.15,"l":100.56,"c":100.63,"v":646200},{"d":"2025-01-23","o":100.87,"h":101.1,"l":99.11,"c":100.45,"v":1284000},{"d":"2025-01-24","o":100.18,"h":102.18,"l":100.12,"c":101.63,"v":859400},{"d":"2025-01-27","o":102.28,"h":104.44,"l":101.63,"c":102.11,"v":2659200},{"d":"2025-01-28","o":101.57,"h":101.68,"l":96.06,"c":97.25,"v":2388600},{"d":"2025-01-29","o":97.78,"h":98.66,"l":95.45,"c":95.79,"v":1585700},{"d":"2025-01-30","o":97.5,"h":98.41,"l":95.02,"c":95.85,"v":1560600},{"d":"2025-01-31","o":95.46,"h":98.04,"l":95.13,"c":97.35,"v":4073200},{"d":"2025-02-03","o":96.24,"h":96.81,"l":94.36,"c":94.58,"v":1217300},{"d":"2025-02-04","o":94.5,"h":94.97,"l":93.8,"c":94.47,"v":983200},{"d":"2025-02-05","o":95.48,"h":97.33,"l":94.41,"c":97.02,"v":1057000},{"d":"2025-02-06","o":97.84,"h":97.88,"l":96.04,"c":96.62,"v":899800},{"d":"2025-02-07","o":96.7,"h":96.87,"l":95.11,"c":95.96,"v":848200},{"d":"2025-02-10","o":95.9,"h":96.36,"l":94.74,"c":95.51,"v":1334100},{"d":"2025-02-11","o":94.69,"h":95.53,"l":94.69,"c":94.96,"v":1265000},{"d":"2025-02-12","o":93.56,"h":95.32,"l":93.25,"c":95.23,"v":1253000},{"d":"2025-02-13","o":95.5,"h":95.85,"l":94.91,"c":95.82,"v":860900},{"d":"2025-02-14","o":96.25,"h":97.74,"l":94.81,"c":94.85,"v":684400},{"d":"2025-02-18","o":94.54,"h":96,"l":94.54,"c":95.78,"v":1335900},{"d":"2025-02-19","o":95.11,"h":95.91,"l":94.8,"c":95.31,"v":1127900},{"d":"2025-02-20","o":95.31,"h":96.09,"l":94.94,"c":95.52,"v":1285400},{"d":"2025-02-21","o":95.5,"h":96.06,"l":94.82,"c":95.57,"v":1101300},{"d":"2025-02-24","o":96.13,"h":97.59,"l":95,"c":97.18,"v":1025700},{"d":"2025-02-25","o":97.66,"h":101.57,"l":97.5,"c":100.93,"v":1743500},{"d":"2025-02-26","o":101,"h":101.01,"l":98.95,"c":99.08,"v":883100},{"d":"2025-02-27","o":99.15,"h":101.79,"l":99.07,"c":100.94,"v":986500},{"d":"2025-02-28","o":101.21,"h":102.55,"l":100.22,"c":102.26,"v":1910200},{"d":"2025-03-03","o":102.53,"h":103.49,"l":100.87,"c":101.5,"v":1177100},{"d":"2025-03-04","o":101.61,"h":102.04,"l":99.67,"c":100.49,"v":1216600},{"d":"2025-03-05","o":99.59,"h":102.36,"l":99.3,"c":102.19,"v":994700},{"d":"2025-03-06","o":101.49,"h":101.49,"l":98.56,"c":99.8,"v":1083200},{"d":"2025-03-07","o":100.02,"h":103.17,"l":100,"c":102.49,"v":1016900},{"d":"2025-03-10","o":102.87,"h":105.14,"l":101.69,"c":102.17,"v":1411900},{"d":"2025-03-11","o":102.5,"h":102.73,"l":98.8,"c":99.27,"v":1174600},{"d":"2025-03-12","o":99.26,"h":99.75,"l":97.76,"c":98.52,"v":1060500},{"d":"2025-03-13","o":98.61,"h":100.29,"l":96.49,"c":96.65,"v":1042200},{"d":"2025-03-14","o":97.92,"h":99.35,"l":96.59,"c":99.16,"v":816400},{"d":"2025-03-17","o":99.2,"h":101.22,"l":99.17,"c":99.52,"v":1044200},{"d":"2025-03-18","o":99.33,"h":99.59,"l":97.63,"c":98.39,"v":1066100},{"d":"2025-03-19","o":98.42,"h":98.72,"l":96.73,"c":97.69,"v":1488200},{"d":"2025-03-20","o":97.62,"h":98.22,"l":96.66,"c":96.98,"v":1087000},{"d":"2025-03-21","o":96.53,"h":97.09,"l":95.41,"c":96.27,"v":2205900},{"d":"2025-03-24","o":96.84,"h":98.27,"l":96.4,"c":97.55,"v":856300},{"d":"2025-03-25","o":97.28,"h":97.44,"l":95.06,"c":95.98,"v":1029100},{"d":"2025-03-26","o":96.46,"h":97.67,"l":95.5,"c":96.13,"v":886500},{"d":"2025-03-27","o":96.44,"h":97.54,"l":95.41,"c":95.71,"v":902700},{"d":"2025-03-28","o":96.56,"h":96.56,"l":94.85,"c":95.6,"v":887400},{"d":"2025-03-31","o":94.43,"h":94.84,"l":91.15,"c":92.51,"v":2126700},{"d":"2025-04-01","o":93.28,"h":93.54,"l":90.07,"c":91.15,"v":1610500},{"d":"2025-04-02","o":90.85,"h":92.87,"l":90.09,"c":92.33,"v":1305400},{"d":"2025-04-03","o":90.76,"h":91.47,"l":86,"c":86.25,"v":1790700},{"d":"2025-04-04","o":84.5,"h":84.79,"l":81.2,"c":81.28,"v":2673700},{"d":"2025-04-07","o":79.02,"h":82.71,"l":76.5,"c":77.81,"v":3551800},{"d":"2025-04-08","o":80.58,"h":81.32,"l":75.7,"c":76.94,"v":3033600},{"d":"2025-04-09","o":75,"h":81.44,"l":71.57,"c":80.82,"v":4108800},{"d":"2025-04-10","o":79.44,"h":80.2,"l":73.44,"c":74.57,"v":2974800},{"d":"2025-04-11","o":74.34,"h":76.94,"l":73.45,"c":76.92,"v":2667400},{"d":"2025-04-14","o":78.02,"h":80.37,"l":77.58,"c":79.7,"v":2157700},{"d":"2025-04-15","o":79.45,"h":80.46,"l":78.89,"c":79.12,"v":1286700},{"d":"2025-04-16","o":78.99,"h":79.73,"l":76.43,"c":77.12,"v":1554500},{"d":"2025-04-17","o":77.62,"h":78.81,"l":77.29,"c":77.84,"v":1628000},{"d":"2025-04-21","o":76.47,"h":76.79,"l":74.46,"c":75.73,"v":1663700},{"d":"2025-04-22","o":76.87,"h":77.88,"l":75.53,"c":76.26,"v":1449900},{"d":"2025-04-23","o":78.19,"h":80.05,"l":76.44,"c":76.97,"v":1462300},{"d":"2025-04-24","o":77.22,"h":77.76,"l":76.51,"c":77.26,"v":1115000},{"d":"2025-04-25","o":77,"h":77.56,"l":75.1,"c":75.88,"v":1220400},{"d":"2025-04-28","o":76.13,"h":77.22,"l":75.58,"c":76.98,"v":1680400},{"d":"2025-04-29","o":75.07,"h":75.5,"l":71.63,"c":72.57,"v":3466400},{"d":"2025-04-30","o":71.64,"h":72.94,"l":70.57,"c":72.66,"v":2479200},{"d":"2025-05-01","o":73,"h":74.27,"l":71.95,"c":73.42,"v":1671600},{"d":"2025-05-02","o":75.05,"h":75.52,"l":73.89,"c":74.47,"v":1389100},{"d":"2025-05-05","o":74,"h":74.52,"l":73.17,"c":73.54,"v":1809200},{"d":"2025-05-06","o":73,"h":73.43,"l":71.51,"c":71.57,"v":1686600},{"d":"2025-05-07","o":71.6,"h":72.57,"l":71.35,"c":71.89,"v":1831200},{"d":"2025-05-08","o":72.36,"h":74.72,"l":71.84,"c":73.69,"v":1791100},{"d":"2025-05-09","o":73.84,"h":74.62,"l":73.48,"c":74.07,"v":1349700},{"d":"2025-05-12","o":76.25,"h":76.75,"l":73.06,"c":74.23,"v":2398900},{"d":"2025-05-13","o":74.62,"h":75.46,"l":71.73,"c":72.4,"v":2025600},{"d":"2025-05-14","o":71.92,"h":72.25,"l":70.15,"c":70.99,"v":2692100},{"d":"2025-05-15","o":70.97,"h":71.6,"l":70.2,"c":71.56,"v":1848900},{"d":"2025-05-16","o":71.75,"h":72.88,"l":71.28,"c":72.85,"v":1599500},{"d":"2025-05-19","o":72,"h":74.39,"l":71.6,"c":74.05,"v":1899300},{"d":"2025-05-20","o":73.19,"h":73.77,"l":72.11,"c":72.18,"v":1481000},{"d":"2025-05-21","o":71.65,"h":71.81,"l":68.53,"c":68.57,"v":1871000},{"d":"2025-05-22","o":68.59,"h":69.03,"l":67.49,"c":68.61,"v":1624100},{"d":"2025-05-23","o":67.8,"h":68.48,"l":67.37,"c":67.83,"v":1310400},{"d":"2025-05-27","o":69.16,"h":70.57,"l":68.04,"c":70.36,"v":2219800},{"d":"2025-05-28","o":70.46,"h":70.56,"l":69.05,"c":69.67,"v":1314500},{"d":"2025-05-29","o":70.25,"h":71.95,"l":70.25,"c":71.25,"v":1587300},{"d":"2025-05-30","o":70.65,"h":71.01,"l":69.73,"c":70.19,"v":2295700},{"d":"2025-06-02","o":70,"h":70,"l":68.3,"c":69.6,"v":1535600},{"d":"2025-06-03","o":69.6,"h":70.5,"l":68.43,"c":70.3,"v":1626100},{"d":"2025-06-04","o":70.59,"h":71.36,"l":70.1,"c":70.57,"v":1723400},{"d":"2025-06-05","o":70.32,"h":71.15,"l":69.32,"c":69.55,"v":1417600},{"d":"2025-06-06","o":70.42,"h":71.31,"l":70.1,"c":70.53,"v":1144600},{"d":"2025-06-09","o":70.98,"h":72.55,"l":70.6,"c":71.75,"v":1275700},{"d":"2025-06-10","o":72.22,"h":74.37,"l":71.79,"c":73.33,"v":1764600},{"d":"2025-06-11","o":73.65,"h":74.45,"l":72.81,"c":73.19,"v":1563400},{"d":"2025-06-12","o":73.17,"h":73.29,"l":72.28,"c":73.06,"v":985000},{"d":"2025-06-13","o":72.1,"h":73.02,"l":71.5,"c":72.11,"v":1127700},{"d":"2025-06-16","o":72.83,"h":73.16,"l":71.91,"c":72.64,"v":1789300},{"d":"2025-06-17","o":72.09,"h":72.61,"l":70.89,"c":71.22,"v":1370600},{"d":"2025-06-18","o":71.47,"h":72.04,"l":70.83,"c":70.88,"v":1657600},{"d":"2025-06-20","o":71.35,"h":72.2,"l":71.11,"c":71.37,"v":3295000},{"d":"2025-06-23","o":71.64,"h":73.05,"l":71.21,"c":72.92,"v":1749800},{"d":"2025-06-24","o":73.02,"h":75.8,"l":73.02,"c":75.37,"v":2917500},{"d":"2025-06-25","o":74.33,"h":75,"l":73.25,"c":73.68,"v":2026200},{"d":"2025-06-26","o":74.13,"h":74.82,"l":73.46,"c":74.21,"v":1864100},{"d":"2025-06-27","o":74.03,"h":74.75,"l":73.04,"c":73.37,"v":2406200},{"d":"2025-06-30","o":72.27,"h":72.82,"l":70.98,"c":72.63,"v":1593800},{"d":"2025-07-01","o":72.28,"h":76.15,"l":72.05,"c":74.49,"v":1795300},{"d":"2025-07-02","o":74.61,"h":76.43,"l":74.55,"c":76.27,"v":1734700},{"d":"2025-07-03","o":76.38,"h":77.19,"l":75.99,"c":76.92,"v":904400},{"d":"2025-07-07","o":76.59,"h":77.07,"l":74.53,"c":75.04,"v":2172600},{"d":"2025-07-08","o":74.83,"h":77.52,"l":74.81,"c":77.02,"v":1864800},{"d":"2025-07-09","o":77.42,"h":78.38,"l":76.22,"c":77.07,"v":1304100},{"d":"2025-07-10","o":77.21,"h":79.76,"l":77.05,"c":79.29,"v":1422700},{"d":"2025-07-11","o":78,"h":80,"l":77.75,"c":79.55,"v":1310700},{"d":"2025-07-14","o":79.74,"h":80.36,"l":78.11,"c":78.61,"v":2185200},{"d":"2025-07-15","o":79.05,"h":79.66,"l":77.2,"c":77.32,"v":1345100},{"d":"2025-07-16","o":77.7,"h":79.2,"l":77.01,"c":78.15,"v":1297600},{"d":"2025-07-17","o":78.16,"h":79.59,"l":78.06,"c":78.89,"v":1602400},{"d":"2025-07-18","o":78.83,"h":79.3,"l":77.79,"c":78.17,"v":1471600},{"d":"2025-07-21","o":78.89,"h":79.37,"l":77.97,"c":78.27,"v":1204000},{"d":"2025-07-22","o":78.71,"h":81.66,"l":77.9,"c":80.69,"v":2554000},{"d":"2025-07-23","o":81.02,"h":83.36,"l":80.53,"c":82.94,"v":3143900},{"d":"2025-07-24","o":82.47,"h":83.03,"l":82.01,"c":82.05,"v":1409500},{"d":"2025-07-25","o":81.96,"h":82.48,"l":79,"c":82.19,"v":1805300},{"d":"2025-07-28","o":81.74,"h":81.74,"l":79.12,"c":79.12,"v":1233100},{"d":"2025-07-29","o":79.25,"h":79.58,"l":78.66,"c":79.48,"v":1169800},{"d":"2025-07-30","o":79.81,"h":80.15,"l":77.47,"c":78.03,"v":1290800},{"d":"2025-07-31","o":77.55,"h":78.18,"l":76.23,"c":76.43,"v":2659000},{"d":"2025-08-01","o":76.72,"h":77.04,"l":74.71,"c":76.01,"v":1745300},{"d":"2025-08-04","o":76.13,"h":77.53,"l":75.66,"c":77.12,"v":1303100},{"d":"2025-08-05","o":77.68,"h":78.53,"l":77.01,"c":78.14,"v":1013400},{"d":"2025-08-06","o":78.4,"h":78.51,"l":73.64,"c":73.85,"v":2984800},{"d":"2025-08-07","o":74.64,"h":75.6,"l":73.51,"c":74.56,"v":2092900},{"d":"2025-08-08","o":74.55,"h":75.43,"l":73.97,"c":74.21,"v":914900},{"d":"2025-08-11","o":74.3,"h":74.85,"l":71.64,"c":71.86,"v":1928500},{"d":"2025-08-12","o":72.45,"h":73.73,"l":71.55,"c":73.69,"v":1967400},{"d":"2025-08-13","o":73.73,"h":75.27,"l":73.1,"c":74.98,"v":1498400},{"d":"2025-08-14","o":73.84,"h":74.88,"l":73.01,"c":74.51,"v":1143800},{"d":"2025-08-15","o":75.01,"h":76.3,"l":74.55,"c":76.09,"v":1892700},{"d":"2025-08-18","o":76.23,"h":78.16,"l":76,"c":77.21,"v":1596100},{"d":"2025-08-19","o":77.86,"h":79.35,"l":77.51,"c":78.27,"v":1290700},{"d":"2025-08-20","o":78.4,"h":79.23,"l":77.24,"c":77.46,"v":949200},{"d":"2025-08-21","o":76.77,"h":77.54,"l":76.51,"c":77.41,"v":716300},{"d":"2025-08-22","o":77.8,"h":81.42,"l":77.59,"c":80.93,"v":1139400},{"d":"2025-08-25","o":80.68,"h":81,"l":79.65,"c":80.42,"v":940000},{"d":"2025-08-26","o":80.21,"h":81.38,"l":79.76,"c":80.83,"v":1814300},{"d":"2025-08-27","o":81.1,"h":82.51,"l":80.88,"c":81.72,"v":905100},{"d":"2025-08-28","o":81.71,"h":82.05,"l":80.64,"c":81.83,"v":793500},{"d":"2025-08-29","o":81.88,"h":82.69,"l":81.57,"c":82.44,"v":890800},{"d":"2025-09-02","o":81.39,"h":81.89,"l":80.44,"c":80.91,"v":1226400},{"d":"2025-09-03","o":80.45,"h":81.73,"l":80.26,"c":81.56,"v":1026700},{"d":"2025-09-04","o":82.02,"h":83.01,"l":81.31,"c":82.89,"v":696600},{"d":"2025-09-05","o":83.77,"h":85.55,"l":83.5,"c":84.7,"v":1008000},{"d":"2025-09-08","o":83.78,"h":85.79,"l":83.18,"c":85.56,"v":1499800},{"d":"2025-09-09","o":85.37,"h":85.37,"l":83.47,"c":83.72,"v":1269700},{"d":"2025-09-10","o":83.64,"h":84.64,"l":83.42,"c":84,"v":1326900},{"d":"2025-09-11","o":84.18,"h":85.8,"l":84.18,"c":84.74,"v":1314100},{"d":"2025-09-12","o":84.91,"h":85.8,"l":84.22,"c":84.92,"v":1560000},{"d":"2025-09-15","o":85.77,"h":86.2,"l":84.62,"c":85.57,"v":1284200},{"d":"2025-09-16","o":86.02,"h":86.58,"l":84.86,"c":85.75,"v":1068400},{"d":"2025-09-17","o":86.08,"h":88,"l":85.14,"c":85.14,"v":1144100},{"d":"2025-09-18","o":86.37,"h":87.85,"l":85.63,"c":87.45,"v":1408000},{"d":"2025-09-19","o":88.07,"h":88.24,"l":86.15,"c":86.19,"v":3862800},{"d":"2025-09-22","o":85.98,"h":86.32,"l":84.88,"c":85.89,"v":1171800},{"d":"2025-09-23","o":86.74,"h":87.54,"l":86.35,"c":86.97,"v":985600},{"d":"2025-09-24","o":86.51,"h":86.74,"l":85.85,"c":85.89,"v":909900},{"d":"2025-09-25","o":85.51,"h":85.78,"l":84.1,"c":84.16,"v":1074300},{"d":"2025-09-26","o":84.65,"h":85.15,"l":82.61,"c":83.85,"v":1333400},{"d":"2025-09-29","o":84.34,"h":84.53,"l":83.07,"c":84.42,"v":1451400},{"d":"2025-09-30","o":82.95,"h":83.42,"l":81.78,"c":83.34,"v":1300700},{"d":"2025-10-01","o":82.11,"h":83.63,"l":81.47,"c":83.46,"v":1307000},{"d":"2025-10-02","o":83.1,"h":83.97,"l":82.52,"c":83.7,"v":1119800},{"d":"2025-10-03","o":84.33,"h":85.37,"l":83.58,"c":83.8,"v":1999500},{"d":"2025-10-06","o":84.11,"h":84.3,"l":79.76,"c":79.99,"v":2214100},{"d":"2025-10-07","o":80.1,"h":80.5,"l":77.88,"c":78.09,"v":3016300},{"d":"2025-10-08","o":77.5,"h":78.75,"l":75.16,"c":75.22,"v":3464500},{"d":"2025-10-09","o":75.22,"h":76.23,"l":74.02,"c":74.43,"v":2504400},{"d":"2025-10-10","o":74.45,"h":74.5,"l":72.9,"c":73.92,"v":2721200},{"d":"2025-10-13","o":73.88,"h":74.29,"l":72.83,"c":73.87,"v":1560300},{"d":"2025-10-14","o":73.62,"h":75.36,"l":73.38,"c":75.07,"v":1314300},{"d":"2025-10-15","o":75.62,"h":78.54,"l":75.5,"c":76.21,"v":1588000},{"d":"2025-10-16","o":76.66,"h":77.3,"l":75.11,"c":75.23,"v":1933000},{"d":"2025-10-17","o":75.12,"h":75.99,"l":74.27,"c":74.99,"v":1229800},{"d":"2025-10-20","o":75.27,"h":77.36,"l":75.24,"c":76.73,"v":1653200},{"d":"2025-10-21","o":76.81,"h":77.2,"l":75.84,"c":76.79,"v":1329000},{"d":"2025-10-22","o":77.09,"h":78.29,"l":76.69,"c":77.77,"v":1195700},{"d":"2025-10-23","o":77.73,"h":78.29,"l":76.88,"c":76.91,"v":1191800},{"d":"2025-10-24","o":77.69,"h":78.51,"l":77.27,"c":77.41,"v":1314800},{"d":"2025-10-27","o":77.93,"h":78,"l":76.92,"c":77.87,"v":1404000},{"d":"2025-10-28","o":69.78,"h":69.78,"l":62.56,"c":62.94,"v":12272900},{"d":"2025-10-29","o":62.2,"h":63.61,"l":57.62,"c":58.76,"v":7089100},{"d":"2025-10-30","o":55.34,"h":58.06,"l":55.02,"c":56.37,"v":7501200},{"d":"2025-10-31","o":56,"h":58.7,"l":55.3,"c":58.22,"v":4149900},{"d":"2025-11-03","o":56.84,"h":58.1,"l":55.37,"c":55.69,"v":3765500},{"d":"2025-11-04","o":55.04,"h":55.71,"l":53.94,"c":53.99,"v":3128500},{"d":"2025-11-05","o":54.29,"h":54.85,"l":53.08,"c":54.47,"v":3494200},{"d":"2025-11-06","o":54.43,"h":54.97,"l":52.94,"c":53.17,"v":2332400},{"d":"2025-11-07","o":53.18,"h":55.65,"l":52.95,"c":55.61,"v":2936800},{"d":"2025-11-10","o":55.87,"h":56.35,"l":54.22,"c":54.26,"v":2682700},{"d":"2025-11-11","o":54.72,"h":55.11,"l":53.77,"c":54.85,"v":2059800},{"d":"2025-11-12","o":54.4,"h":54.91,"l":53.7,"c":53.78,"v":2429400},{"d":"2025-11-13","o":53.22,"h":53.67,"l":52.16,"c":52.24,"v":2308900},{"d":"2025-11-14","o":52,"h":52.73,"l":51.63,"c":52.29,"v":1753300},{"d":"2025-11-17","o":52.34,"h":52.54,"l":50.51,"c":50.84,"v":2921200},{"d":"2025-11-18","o":50.6,"h":51.12,"l":50.22,"c":50.8,"v":3171700},{"d":"2025-11-19","o":50.8,"h":51,"l":49.3,"c":49.51,"v":2687800},{"d":"2025-11-20","o":49.82,"h":50.46,"l":48.66,"c":48.86,"v":2482400},{"d":"2025-11-21","o":49.06,"h":51.75,"l":48.99,"c":50.89,"v":2792500},{"d":"2025-11-24","o":51,"h":51.58,"l":50.6,"c":51.22,"v":2913800},{"d":"2025-11-25","o":51.6,"h":52.88,"l":51.55,"c":52.65,"v":1924100},{"d":"2025-11-26","o":52.29,"h":54.17,"l":52.27,"c":53.57,"v":2264100},{"d":"2025-11-28","o":53.53,"h":54.45,"l":53.4,"c":53.67,"v":1046500},{"d":"2025-12-01","o":52.86,"h":53.6,"l":52.39,"c":53.1,"v":2822500},{"d":"2025-12-02","o":53.31,"h":54.17,"l":52.96,"c":53.83,"v":2103300},{"d":"2025-12-03","o":52.13,"h":52.57,"l":47.57,"c":48.42,"v":7331300},{"d":"2025-12-04","o":48.01,"h":48.02,"l":46.1,"c":46.59,"v":4963400},{"d":"2025-12-05","o":46.1,"h":47.49,"l":45.47,"c":45.48,"v":5032900},{"d":"2025-12-08","o":45.9,"h":45.92,"l":44.1,"c":44.97,"v":5998000},{"d":"2025-12-09","o":44.9,"h":45.91,"l":44.84,"c":45.29,"v":3142800},{"d":"2025-12-10","o":45.5,"h":46.61,"l":45.21,"c":46.47,"v":2990700},{"d":"2025-12-11","o":46.62,"h":47.19,"l":45.44,"c":45.57,"v":2037400},{"d":"2025-12-12","o":45.91,"h":46.73,"l":45.72,"c":46.64,"v":2610500},{"d":"2025-12-15","o":47.4,"h":47.8,"l":46.82,"c":47.41,"v":2516600},{"d":"2025-12-16","o":46.99,"h":47.78,"l":45.73,"c":46.97,"v":3208300},{"d":"2025-12-17","o":46.97,"h":47.88,"l":46.8,"c":47.56,"v":2339400},{"d":"2025-12-18","o":47.72,"h":49.17,"l":47.54,"c":48.95,"v":2964600},{"d":"2025-12-19","o":48.8,"h":49.14,"l":47.47,"c":47.94,"v":7476100},{"d":"2025-12-22","o":48.1,"h":48.64,"l":47.71,"c":48.62,"v":2351300},{"d":"2025-12-23","o":48.42,"h":48.48,"l":47.85,"c":48.07,"v":1860900},{"d":"2025-12-24","o":47.91,"h":48.84,"l":47.64,"c":48.76,"v":853000},{"d":"2025-12-26","o":48.67,"h":48.69,"l":48.01,"c":48.6,"v":1484500},{"d":"2025-12-29","o":48.99,"h":50.08,"l":48.86,"c":49.17,"v":2237000},{"d":"2025-12-30","o":49.18,"h":49.6,"l":48.92,"c":49.47,"v":2007100},{"d":"2025-12-31","o":48.75,"h":49.27,"l":48.58,"c":48.94,"v":2004500},{"d":"2026-01-02","o":48.79,"h":49.57,"l":48.1,"c":48.97,"v":1782900},{"d":"2026-01-05","o":48.72,"h":50.11,"l":48.66,"c":49.54,"v":2263900},{"d":"2026-01-06","o":49.63,"h":52.44,"l":49.47,"c":52.38,"v":2614400},{"d":"2026-01-07","o":52.94,"h":53.62,"l":52.03,"c":52.18,"v":3279700},{"d":"2026-01-08","o":52.2,"h":53.94,"l":51.7,"c":53.27,"v":2640900},{"d":"2026-01-09","o":53.5,"h":54.24,"l":52.94,"c":53.97,"v":3244600},{"d":"2026-01-12","o":53.97,"h":54.74,"l":53.15,"c":54.36,"v":1723000},{"d":"2026-01-13","o":54.67,"h":54.9,"l":53.61,"c":54.64,"v":1760000},{"d":"2026-01-14","o":54.72,"h":56.34,"l":54.64,"c":56.14,"v":2294400},{"d":"2026-01-15","o":56.3,"h":57.59,"l":55.92,"c":57.26,"v":2248000},{"d":"2026-01-16","o":56.96,"h":58.22,"l":56.79,"c":57.89,"v":2688800},{"d":"2026-01-20","o":56.92,"h":57.71,"l":56.01,"c":57.52,"v":3141000},{"d":"2026-01-21","o":57.86,"h":58.73,"l":57.59,"c":58.45,"v":3889700},{"d":"2026-01-22","o":58.61,"h":59.38,"l":57.91,"c":58.09,"v":2833500},{"d":"2026-01-23","o":57.87,"h":59.76,"l":57.85,"c":59.69,"v":1922100},{"d":"2026-01-26","o":59.5,"h":59.75,"l":57.13,"c":57.16,"v":4462200},{"d":"2026-01-27","o":57.35,"h":59.25,"l":56.2,"c":58.14,"v":3862100},{"d":"2026-01-28","o":58.4,"h":58.74,"l":54.55,"c":54.61,"v":3061000},{"d":"2026-01-29","o":55.01,"h":55.34,"l":53.14,"c":54.05,"v":3199300},{"d":"2026-01-30","o":54.35,"h":55.03,"l":53.18,"c":54.64,"v":5352100},{"d":"2026-02-02","o":54.56,"h":55.28,"l":53.7,"c":54.15,"v":2452100},{"d":"2026-02-03","o":53.67,"h":54.53,"l":53.14,"c":53.82,"v":2370500},{"d":"2026-02-04","o":54.16,"h":56.52,"l":54.16,"c":55.31,"v":3049500},{"d":"2026-02-05","o":54.95,"h":55.64,"l":53.67,"c":55.14,"v":1995300},{"d":"2026-02-06","o":55,"h":56.07,"l":54.39,"c":55.9,"v":1775100},{"d":"2026-02-09","o":55.6,"h":56.32,"l":54.37,"c":56.2,"v":1325900},{"d":"2026-02-10","o":56.53,"h":57.2,"l":56.1,"c":56.86,"v":1664300},{"d":"2026-02-11","o":56.94,"h":57.32,"l":53.71,"c":53.76,"v":2407800},{"d":"2026-02-12","o":53.7,"h":54.65,"l":50.1,"c":50.4,"v":3304900},{"d":"2026-02-13","o":51.19,"h":53.36,"l":51.01,"c":52.49,"v":2009600},{"d":"2026-02-17","o":54,"h":55.01,"l":52.23,"c":54.41,"v":2271400},{"d":"2026-02-18","o":54.28,"h":55.02,"l":53.93,"c":54.16,"v":1471400},{"d":"2026-02-19","o":54.13,"h":54.25,"l":52.81,"c":53.4,"v":1455200},{"d":"2026-02-20","o":53.45,"h":53.9,"l":52.62,"c":53.65,"v":1270500},{"d":"2026-02-23","o":53.36,"h":53.89,"l":52.82,"c":53.75,"v":1517400},{"d":"2026-02-24","o":53.55,"h":55.21,"l":53.17,"c":53.72,"v":1906300},{"d":"2026-02-25","o":53.61,"h":54.16,"l":52.51,"c":54.06,"v":1785900},{"d":"2026-02-26","o":54.26,"h":55.27,"l":54.2,"c":55.12,"v":1770400},{"d":"2026-02-27","o":54.27,"h":54.59,"l":52.5,"c":54.04,"v":12587500},{"d":"2026-03-02","o":53.4,"h":53.92,"l":52.57,"c":52.63,"v":2270600},{"d":"2026-03-03","o":51.24,"h":52.73,"l":49.5,"c":52.22,"v":2270300},{"d":"2026-03-04","o":52.08,"h":53.6,"l":51.6,"c":53.58,"v":2158200},{"d":"2026-03-05","o":52.94,"h":53.4,"l":51.51,"c":51.79,"v":1393600},{"d":"2026-03-06","o":50.87,"h":51.26,"l":49.6,"c":50.73,"v":1625300},{"d":"2026-03-09","o":49.85,"h":51.43,"l":48.44,"c":51.18,"v":2240500},{"d":"2026-03-10","o":51,"h":51.81,"l":50.15,"c":51.05,"v":1370900},{"d":"2026-03-11","o":50.84,"h":51.03,"l":49.88,"c":50.17,"v":1836700},{"d":"2026-03-12","o":49.78,"h":51.16,"l":49.45,"c":50.25,"v":2968000},{"d":"2026-03-13","o":51.2,"h":51.2,"l":48.18,"c":48.41,"v":2277600},{"d":"2026-03-16","o":48.93,"h":49.05,"l":48.05,"c":48.31,"v":1960800},{"d":"2026-03-17","o":49.13,"h":50.08,"l":49.11,"c":49.4,"v":2366900},{"d":"2026-03-18","o":48.8,"h":49.15,"l":48.28,"c":48.31,"v":1235700},{"d":"2026-03-19","o":48.17,"h":49.61,"l":47.97,"c":49.52,"v":1398800},{"d":"2026-03-20","o":48.92,"h":49.18,"l":47.19,"c":47.39,"v":4611000},{"d":"2026-03-23","o":48.66,"h":49.23,"l":47.75,"c":48.15,"v":2047800},{"d":"2026-03-24","o":47.6,"h":48.61,"l":47.13,"c":47.38,"v":1571900},{"d":"2026-03-25","o":46.89,"h":47.56,"l":46.06,"c":47.28,"v":2006100},{"d":"2026-03-26","o":47.17,"h":48.69,"l":47.17,"c":48.01,"v":1793100},{"d":"2026-03-27","o":47.78,"h":47.91,"l":45.61,"c":46.04,"v":1835000},{"d":"2026-03-30","o":46.85,"h":47.55,"l":45.05,"c":46.29,"v":2453400},{"d":"2026-03-31","o":46.29,"h":47.36,"l":46.14,"c":46.42,"v":3243379},{"d":"2026-04-01","o":46.5,"h":46.5,"l":43.25,"c":43.29,"v":4213860},{"d":"2026-04-02","o":42.75,"h":43.24,"l":41.44,"c":43.23,"v":3372473},{"d":"2026-04-06","o":42.83,"h":43.44,"l":42.54,"c":43.05,"v":2133652},{"d":"2026-04-07","o":42.8,"h":44.27,"l":42.8,"c":44.13,"v":2149481},{"d":"2026-04-08","o":45.3,"h":45.46,"l":44.51,"c":44.84,"v":1778928},{"d":"2026-04-09","o":44.73,"h":45.08,"l":43.7,"c":43.99,"v":1495540},{"d":"2026-04-10","o":43.99,"h":44.66,"l":41.73,"c":42.61,"v":1962714},{"d":"2026-04-13","o":42.26,"h":43.76,"l":42.01,"c":43.75,"v":1575112},{"d":"2026-04-14","o":43.6,"h":45.47,"l":43.37,"c":45.39,"v":2143847},{"d":"2026-04-15","o":45.4,"h":47.77,"l":45.07,"c":47.61,"v":1800502},{"d":"2026-04-16","o":47.85,"h":48.93,"l":47.06,"c":47.95,"v":2781567},{"d":"2026-04-17","o":48.2,"h":49.13,"l":48.11,"c":48.63,"v":1917399},{"d":"2026-04-20","o":48.1,"h":49.14,"l":47.96,"c":48.98,"v":1285553},{"d":"2026-04-21","o":48.89,"h":49,"l":46.93,"c":47.81,"v":1420171},{"d":"2026-04-22","o":48.2,"h":48.53,"l":46.47,"c":46.65,"v":1655595},{"d":"2026-04-23","o":46.5,"h":47,"l":45.04,"c":46.38,"v":2631909},{"d":"2026-04-24","o":46.35,"h":47.53,"l":45.79,"c":47.4,"v":1368020},{"d":"2026-04-27","o":47.77,"h":47.86,"l":45.32,"c":45.56,"v":2405309},{"d":"2026-04-28","o":43.9,"h":44.12,"l":39.41,"c":40.41,"v":5602834},{"d":"2026-04-29","o":40.11,"h":41.38,"l":40.1,"c":41.05,"v":3809283},{"d":"2026-04-30","o":40.92,"h":41.33,"l":40.23,"c":40.51,"v":2376024},{"d":"2026-05-01","o":40.58,"h":41.83,"l":40.04,"c":41.39,"v":1926090},{"d":"2026-05-04","o":40.53,"h":41.66,"l":40.21,"c":41.14,"v":1759229},{"d":"2026-05-05","o":41.76,"h":44.08,"l":41.33,"c":43.8,"v":1759872},{"d":"2026-05-06","o":44.65,"h":47.12,"l":44.74,"c":45.83,"v":3984069},{"d":"2026-05-07","o":46.11,"h":46.95,"l":45.43,"c":45.58,"v":2158709},{"d":"2026-05-08","o":45.83,"h":46.9,"l":45.81,"c":46.26,"v":2225293},{"d":"2026-05-11","o":46.05,"h":46.84,"l":45.56,"c":46,"v":1628833},{"d":"2026-05-12","o":46.01,"h":46.87,"l":45.44,"c":46.5,"v":1344336},{"d":"2026-05-13","o":46.53,"h":47.37,"l":45.54,"c":47.27,"v":1296407},{"d":"2026-05-14","o":47.75,"h":48.01,"l":46.13,"c":46.17,"v":1277284},{"d":"2026-05-15","o":45.78,"h":46.13,"l":44.82,"c":44.97,"v":1518187},{"d":"2026-05-18","o":45.4,"h":46.73,"l":45.15,"c":46.68,"v":1185174},{"d":"2026-05-19","o":46.35,"h":46.64,"l":45.44,"c":45.84,"v":1461513}]