[{"d":"2000-09-28","o":15.25,"h":15.38,"l":15,"c":15.19,"v":5731600},{"d":"2000-09-29","o":15.12,"h":15.19,"l":15.12,"c":15.19,"v":1314100},{"d":"2000-10-02","o":15.12,"h":15.25,"l":15.12,"c":15.19,"v":426000},{"d":"2000-10-03","o":15.12,"h":15.12,"l":12.56,"c":14,"v":1112000},{"d":"2000-10-04","o":14,"h":14.12,"l":13.88,"c":14,"v":151900},{"d":"2000-10-05","o":13.94,"h":14,"l":13.62,"c":14,"v":118300},{"d":"2000-10-06","o":13.88,"h":13.88,"l":12.62,"c":12.88,"v":363800},{"d":"2000-10-09","o":12.81,"h":14.25,"l":12.81,"c":12.81,"v":99700},{"d":"2000-10-10","o":12.81,"h":12.94,"l":12.81,"c":12.81,"v":85500},{"d":"2000-10-11","o":12.88,"h":13,"l":12.81,"c":12.94,"v":91400},{"d":"2000-10-12","o":12.94,"h":13.88,"l":12.94,"c":13.69,"v":84800},{"d":"2000-10-13","o":13.56,"h":13.56,"l":13.06,"c":13.12,"v":105400},{"d":"2000-10-16","o":13.06,"h":13.31,"l":13.06,"c":13.25,"v":59700},{"d":"2000-10-17","o":13.25,"h":13.5,"l":13.25,"c":13.5,"v":100600},{"d":"2000-10-18","o":13.5,"h":13.62,"l":13.5,"c":13.62,"v":127900},{"d":"2000-10-19","o":13.56,"h":13.75,"l":13.56,"c":13.75,"v":38600},{"d":"2000-10-20","o":13.69,"h":13.88,"l":13.69,"c":13.88,"v":56600},{"d":"2000-10-23","o":13.75,"h":13.94,"l":13.75,"c":13.94,"v":18800},{"d":"2000-10-24","o":13.94,"h":14.62,"l":13.94,"c":14.5,"v":257500},{"d":"2000-10-25","o":14.62,"h":14.62,"l":14.5,"c":14.5,"v":69200},{"d":"2000-10-26","o":14.5,"h":14.62,"l":14.5,"c":14.56,"v":24600},{"d":"2000-10-27","o":14.56,"h":14.62,"l":14.5,"c":14.62,"v":60900},{"d":"2000-10-30","o":14.5,"h":14.5,"l":14.38,"c":14.38,"v":27000},{"d":"2000-10-31","o":14.5,"h":14.88,"l":14.44,"c":14.88,"v":42300},{"d":"2000-11-01","o":15,"h":15.38,"l":14.94,"c":15.38,"v":60900},{"d":"2000-11-02","o":15.38,"h":16,"l":15.38,"c":15.56,"v":103800},{"d":"2000-11-03","o":15.81,"h":15.81,"l":15.12,"c":15.5,"v":141300},{"d":"2000-11-06","o":15.38,"h":15.5,"l":15.19,"c":15.25,"v":33300},{"d":"2000-11-07","o":15,"h":15.25,"l":15,"c":15.25,"v":31600},{"d":"2000-11-08","o":15.19,"h":15.25,"l":15.19,"c":15.25,"v":20100},{"d":"2000-11-09","o":15.19,"h":15.25,"l":15.12,"c":15.25,"v":56900},{"d":"2000-11-10","o":15.12,"h":15.19,"l":15.06,"c":15.06,"v":13400},{"d":"2000-11-13","o":15.06,"h":15.12,"l":15,"c":15,"v":25400},{"d":"2000-11-14","o":15,"h":15.25,"l":15,"c":15.12,"v":74300},{"d":"2000-11-15","o":15,"h":15.25,"l":15,"c":15.19,"v":28600},{"d":"2000-11-16","o":15.19,"h":15.38,"l":15.19,"c":15.19,"v":33100},{"d":"2000-11-17","o":15.06,"h":15.25,"l":15,"c":15.12,"v":28700},{"d":"2000-11-20","o":15.12,"h":15.12,"l":15,"c":15.06,"v":26000},{"d":"2000-11-21","o":15.06,"h":15.88,"l":15.06,"c":15.38,"v":30600},{"d":"2000-11-22","o":15.31,"h":15.38,"l":15.12,"c":15.12,"v":46200},{"d":"2000-11-24","o":15.19,"h":15.19,"l":15.19,"c":15.19,"v":13100},{"d":"2000-11-27","o":15.31,"h":15.31,"l":14.94,"c":15.12,"v":115800},{"d":"2000-11-28","o":15.06,"h":15.19,"l":15.06,"c":15.19,"v":39000},{"d":"2000-11-29","o":15.12,"h":15.12,"l":14.62,"c":14.75,"v":87500},{"d":"2000-11-30","o":14.69,"h":14.69,"l":14.25,"c":14.38,"v":44200},{"d":"2000-12-01","o":14.25,"h":14.25,"l":14.06,"c":14.06,"v":9000},{"d":"2000-12-04","o":14,"h":14.12,"l":13.88,"c":13.88,"v":103600},{"d":"2000-12-05","o":14,"h":14.62,"l":13.88,"c":14.62,"v":82600},{"d":"2000-12-06","o":14.62,"h":15.06,"l":14.62,"c":15.06,"v":90800},{"d":"2000-12-07","o":15.06,"h":15.06,"l":14.94,"c":14.94,"v":84900},{"d":"2000-12-08","o":14.94,"h":15.12,"l":14.94,"c":15.06,"v":85200},{"d":"2000-12-11","o":15.06,"h":15.19,"l":15.06,"c":15.06,"v":39400},{"d":"2000-12-12","o":15.06,"h":15.12,"l":15,"c":15,"v":229700},{"d":"2000-12-13","o":15.25,"h":15.38,"l":15.19,"c":15.38,"v":27300},{"d":"2000-12-14","o":15.5,"h":15.56,"l":15.44,"c":15.44,"v":22700},{"d":"2000-12-15","o":15.44,"h":15.44,"l":15.38,"c":15.38,"v":3000},{"d":"2000-12-18","o":15.25,"h":16,"l":15.25,"c":15.75,"v":36900},{"d":"2000-12-19","o":15.62,"h":15.75,"l":15.5,"c":15.75,"v":67400},{"d":"2000-12-20","o":15.75,"h":15.75,"l":15.56,"c":15.56,"v":38000},{"d":"2000-12-21","o":15.56,"h":16,"l":15.56,"c":15.88,"v":49300},{"d":"2000-12-22","o":15.88,"h":15.88,"l":15.88,"c":15.88,"v":1800},{"d":"2000-12-26","o":15.88,"h":16.12,"l":15.88,"c":16.12,"v":14300},{"d":"2000-12-27","o":16.12,"h":16.69,"l":16.12,"c":16.56,"v":60700},{"d":"2000-12-28","o":16.5,"h":16.5,"l":16.31,"c":16.31,"v":41800},{"d":"2000-12-29","o":16.31,"h":16.62,"l":16.31,"c":16.62,"v":39800},{"d":"2001-01-02","o":16.62,"h":16.62,"l":16.44,"c":16.5,"v":13400},{"d":"2001-01-03","o":16.38,"h":16.38,"l":16.06,"c":16.06,"v":31000},{"d":"2001-01-04","o":16.19,"h":16.38,"l":15.88,"c":16.25,"v":47900},{"d":"2001-01-05","o":16.5,"h":17.12,"l":16.5,"c":17,"v":13500},{"d":"2001-01-08","o":17,"h":17,"l":16,"c":16,"v":43600},{"d":"2001-01-09","o":16,"h":16,"l":15.19,"c":15.25,"v":180800},{"d":"2001-01-10","o":15.38,"h":15.38,"l":15.31,"c":15.38,"v":20600},{"d":"2001-01-11","o":15.38,"h":15.62,"l":15.38,"c":15.62,"v":3500},{"d":"2001-01-12","o":15.62,"h":17,"l":15.62,"c":17,"v":71800},{"d":"2001-01-16","o":17,"h":18.5,"l":16.75,"c":16.75,"v":71100},{"d":"2001-01-17","o":16.75,"h":16.75,"l":16.44,"c":16.44,"v":118800},{"d":"2001-01-18","o":16.44,"h":19.19,"l":16.44,"c":17.5,"v":163800},{"d":"2001-01-19","o":17.69,"h":18.06,"l":17.69,"c":17.88,"v":124200},{"d":"2001-01-22","o":18,"h":18.25,"l":17.69,"c":17.88,"v":85500},{"d":"2001-01-23","o":17.88,"h":18,"l":17.75,"c":18,"v":18000},{"d":"2001-01-24","o":17.94,"h":18.06,"l":17.94,"c":18.06,"v":75900},{"d":"2001-01-25","o":18,"h":18,"l":17.5,"c":17.62,"v":86700},{"d":"2001-01-26","o":17.62,"h":18.06,"l":17,"c":17,"v":67700},{"d":"2001-01-29","o":17,"h":17,"l":16.4,"c":16.4,"v":7300},{"d":"2001-01-30","o":16.65,"h":17.96,"l":16.45,"c":17.78,"v":90100},{"d":"2001-01-31","o":18,"h":18.25,"l":18,"c":18,"v":95200},{"d":"2001-02-01","o":18,"h":18.15,"l":18,"c":18,"v":30200},{"d":"2001-02-02","o":18.2,"h":18.2,"l":17.8,"c":18,"v":58200},{"d":"2001-02-05","o":17.9,"h":18,"l":17.85,"c":18,"v":17200},{"d":"2001-02-06","o":17.9,"h":18.3,"l":17.81,"c":18.05,"v":39200},{"d":"2001-02-07","o":18,"h":18.3,"l":17.9,"c":17.9,"v":20600},{"d":"2001-02-08","o":17.85,"h":17.9,"l":17.7,"c":17.7,"v":1100},{"d":"2001-02-09","o":17.7,"h":18.5,"l":17.7,"c":18.5,"v":102200},{"d":"2001-02-12","o":18.7,"h":19.24,"l":18.7,"c":19.2,"v":60100},{"d":"2001-02-13","o":19.2,"h":19.2,"l":19.05,"c":19.1,"v":92200},{"d":"2001-02-14","o":19,"h":19.1,"l":18.92,"c":19,"v":230300},{"d":"2001-02-15","o":18.85,"h":19,"l":18.85,"c":18.98,"v":106900},{"d":"2001-02-16","o":18.88,"h":19,"l":18.78,"c":19,"v":37800},{"d":"2001-02-20","o":19,"h":19.1,"l":18.9,"c":19,"v":36100},{"d":"2001-02-21","o":18.9,"h":19,"l":18.8,"c":18.8,"v":23700},{"d":"2001-02-22","o":19,"h":19,"l":18.55,"c":18.55,"v":114500},{"d":"2001-02-23","o":18.75,"h":18.85,"l":18.5,"c":18.85,"v":27000},{"d":"2001-02-26","o":18.85,"h":18.95,"l":18.75,"c":18.95,"v":10800},{"d":"2001-02-27","o":19,"h":19,"l":18.4,"c":18.45,"v":16400},{"d":"2001-02-28","o":18.6,"h":18.6,"l":18.12,"c":18.13,"v":20600},{"d":"2001-03-01","o":18.15,"h":18.15,"l":18,"c":18,"v":105800},{"d":"2001-03-02","o":18,"h":18.35,"l":18,"c":18.2,"v":56900},{"d":"2001-03-05","o":18.19,"h":18.5,"l":18.19,"c":18.5,"v":10700},{"d":"2001-03-06","o":18.6,"h":19.15,"l":18.6,"c":19.15,"v":46500},{"d":"2001-03-07","o":19.15,"h":19.65,"l":19.15,"c":19.45,"v":34400},{"d":"2001-03-08","o":19.3,"h":19.3,"l":19.05,"c":19.05,"v":4500},{"d":"2001-03-09","o":18.95,"h":18.95,"l":18.8,"c":18.8,"v":2400},{"d":"2001-03-12","o":18.8,"h":18.9,"l":18.4,"c":18.4,"v":9000},{"d":"2001-03-13","o":18.3,"h":18.3,"l":18.2,"c":18.25,"v":42600},{"d":"2001-03-14","o":18.1,"h":18.15,"l":17.75,"c":17.75,"v":162500},{"d":"2001-03-15","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":124400},{"d":"2001-03-16","o":17.85,"h":18,"l":17.7,"c":17.8,"v":9100},{"d":"2001-03-19","o":18,"h":18.35,"l":18,"c":18.32,"v":21900},{"d":"2001-03-20","o":18.4,"h":19.3,"l":18.4,"c":19,"v":94200},{"d":"2001-03-21","o":19,"h":20.46,"l":19,"c":19.7,"v":140200},{"d":"2001-03-22","o":19.65,"h":19.65,"l":18.64,"c":18.64,"v":48700},{"d":"2001-03-23","o":18.6,"h":18.85,"l":18.5,"c":18.85,"v":20700},{"d":"2001-03-26","o":18.75,"h":18.8,"l":18.7,"c":18.8,"v":20100},{"d":"2001-03-27","o":18.75,"h":19.2,"l":18.75,"c":19.1,"v":13900},{"d":"2001-03-28","o":19.05,"h":19.6,"l":19,"c":19.6,"v":29900},{"d":"2001-03-29","o":19.6,"h":19.6,"l":19.3,"c":19.3,"v":25700},{"d":"2001-03-30","o":19.3,"h":19.4,"l":19.3,"c":19.36,"v":14600},{"d":"2001-04-02","o":19.35,"h":19.6,"l":19.35,"c":19.45,"v":14800},{"d":"2001-04-03","o":19.55,"h":19.55,"l":19.2,"c":19.2,"v":19500},{"d":"2001-04-04","o":19.1,"h":19.1,"l":18.7,"c":18.7,"v":72200},{"d":"2001-04-05","o":18.8,"h":19.1,"l":18.8,"c":19,"v":89700},{"d":"2001-04-06","o":19,"h":19.15,"l":19,"c":19.15,"v":10500},{"d":"2001-04-09","o":19.15,"h":19.15,"l":19.15,"c":19.15,"v":3600},{"d":"2001-04-10","o":19.15,"h":20,"l":19.15,"c":20,"v":70100},{"d":"2001-04-11","o":19.9,"h":19.9,"l":19.7,"c":19.85,"v":47500},{"d":"2001-04-12","o":19.8,"h":19.8,"l":19.65,"c":19.7,"v":20300},{"d":"2001-04-16","o":19.65,"h":19.65,"l":19.5,"c":19.5,"v":6400},{"d":"2001-04-17","o":19.55,"h":19.65,"l":19.55,"c":19.6,"v":40300},{"d":"2001-04-18","o":19.7,"h":21.2,"l":19.7,"c":21.1,"v":101800},{"d":"2001-04-19","o":21.1,"h":21.2,"l":20.35,"c":20.35,"v":27100},{"d":"2001-04-20","o":20.25,"h":20.25,"l":19.8,"c":19.8,"v":3400},{"d":"2001-04-23","o":19.7,"h":19.7,"l":18.3,"c":18.41,"v":78800},{"d":"2001-04-24","o":18.4,"h":19.2,"l":18.4,"c":19.1,"v":83600},{"d":"2001-04-25","o":19,"h":19.8,"l":19,"c":19.3,"v":20400},{"d":"2001-04-26","o":19.4,"h":19.45,"l":19.1,"c":19.15,"v":154800},{"d":"2001-04-27","o":19.1,"h":19.11,"l":19.01,"c":19.01,"v":1500},{"d":"2001-04-30","o":19.02,"h":19.02,"l":17.7,"c":18.15,"v":152200},{"d":"2001-05-01","o":18.05,"h":18.05,"l":17.75,"c":17.75,"v":435700},{"d":"2001-05-02","o":17.65,"h":17.65,"l":17.2,"c":17.25,"v":66600},{"d":"2001-05-03","o":17.15,"h":17.15,"l":16.95,"c":16.99,"v":20600},{"d":"2001-05-04","o":16.5,"h":16.6,"l":16.5,"c":16.5,"v":1101300},{"d":"2001-05-07","o":16.5,"h":16.65,"l":16.5,"c":16.62,"v":34000},{"d":"2001-05-08","o":16.5,"h":17,"l":16.5,"c":16.9,"v":119600},{"d":"2001-05-09","o":17,"h":17,"l":16.75,"c":17,"v":264900},{"d":"2001-05-10","o":17,"h":17,"l":16.77,"c":16.77,"v":20700},{"d":"2001-05-11","o":16.9,"h":17,"l":16.85,"c":17,"v":39900},{"d":"2001-05-14","o":17.1,"h":17.1,"l":16.95,"c":17,"v":63900},{"d":"2001-05-15","o":17,"h":17,"l":16.7,"c":16.95,"v":45500},{"d":"2001-05-16","o":16.95,"h":17,"l":16.86,"c":17,"v":107400},{"d":"2001-05-17","o":17,"h":17.65,"l":16.9,"c":17.65,"v":416200},{"d":"2001-05-18","o":17.75,"h":18.05,"l":17.75,"c":17.95,"v":34700},{"d":"2001-05-21","o":18.05,"h":18.2,"l":18.05,"c":18.07,"v":60100},{"d":"2001-05-22","o":18.07,"h":18.6,"l":18.07,"c":18.6,"v":124700},{"d":"2001-05-23","o":18.6,"h":18.8,"l":18.15,"c":18.3,"v":58100},{"d":"2001-05-24","o":18.25,"h":18.6,"l":18.25,"c":18.4,"v":51100},{"d":"2001-05-25","o":18.5,"h":18.95,"l":18.5,"c":18.75,"v":36200},{"d":"2001-05-29","o":18.85,"h":19.15,"l":18.85,"c":18.98,"v":17800},{"d":"2001-05-30","o":18.95,"h":18.95,"l":18.5,"c":18.55,"v":57400},{"d":"2001-05-31","o":18.5,"h":18.6,"l":18.5,"c":18.6,"v":21200},{"d":"2001-06-01","o":18.6,"h":18.6,"l":18.25,"c":18.25,"v":57800},{"d":"2001-06-04","o":18.25,"h":18.4,"l":18.2,"c":18.34,"v":4400},{"d":"2001-06-05","o":18.44,"h":18.55,"l":18.44,"c":18.45,"v":2900},{"d":"2001-06-06","o":18.35,"h":18.35,"l":18.25,"c":18.25,"v":157900},{"d":"2001-06-07","o":18.25,"h":18.41,"l":18.2,"c":18.2,"v":77100},{"d":"2001-06-08","o":18,"h":18.25,"l":18,"c":18,"v":85800},{"d":"2001-06-11","o":17.9,"h":18,"l":17.9,"c":18,"v":25200},{"d":"2001-06-12","o":18,"h":18,"l":17.95,"c":18,"v":40300},{"d":"2001-06-13","o":18,"h":18.2,"l":18,"c":18.15,"v":5900},{"d":"2001-06-14","o":18.15,"h":18.15,"l":18,"c":18,"v":147100},{"d":"2001-06-15","o":18,"h":18,"l":17.9,"c":17.9,"v":7800},{"d":"2001-06-18","o":17.9,"h":17.95,"l":17.6,"c":17.6,"v":6800},{"d":"2001-06-19","o":17.7,"h":17.7,"l":17.6,"c":17.7,"v":23900},{"d":"2001-06-20","o":17.75,"h":17.75,"l":17.55,"c":17.55,"v":95800},{"d":"2001-06-21","o":17.4,"h":18.2,"l":17.3,"c":18,"v":199700},{"d":"2001-06-22","o":18,"h":18.9,"l":18,"c":18.8,"v":18800},{"d":"2001-06-25","o":18.8,"h":18.8,"l":18.75,"c":18.75,"v":20100},{"d":"2001-06-26","o":18.5,"h":18.6,"l":18.5,"c":18.6,"v":34500},{"d":"2001-06-27","o":18.6,"h":18.6,"l":18.6,"c":18.6,"v":600},{"d":"2001-06-28","o":18.5,"h":18.5,"l":18.25,"c":18.25,"v":74700},{"d":"2001-06-29","o":18.25,"h":18.7,"l":18.1,"c":18.7,"v":53400},{"d":"2001-07-02","o":18.75,"h":18.75,"l":18.7,"c":18.7,"v":5200},{"d":"2001-07-03","o":18.7,"h":18.7,"l":18.7,"c":18.7,"v":0},{"d":"2001-07-05","o":18.45,"h":18.75,"l":18.2,"c":18.75,"v":66700},{"d":"2001-07-06","o":18.75,"h":18.75,"l":18.55,"c":18.55,"v":10100},{"d":"2001-07-09","o":18.5,"h":18.6,"l":18.5,"c":18.5,"v":32800},{"d":"2001-07-10","o":18.6,"h":18.7,"l":18.5,"c":18.6,"v":106100},{"d":"2001-07-11","o":18.8,"h":19,"l":18.45,"c":18.45,"v":63000},{"d":"2001-07-12","o":18.45,"h":18.5,"l":18.4,"c":18.4,"v":70300},{"d":"2001-07-13","o":18.45,"h":18.5,"l":18.4,"c":18.45,"v":7400},{"d":"2001-07-16","o":18.5,"h":18.55,"l":18.4,"c":18.4,"v":91200},{"d":"2001-07-17","o":18.4,"h":18.4,"l":17.9,"c":17.9,"v":68000},{"d":"2001-07-18","o":17.9,"h":17.9,"l":17.5,"c":17.5,"v":57100},{"d":"2001-07-19","o":17.4,"h":17.5,"l":17.3,"c":17.3,"v":101400},{"d":"2001-07-20","o":17.2,"h":17.2,"l":17,"c":17,"v":4900},{"d":"2001-07-23","o":17,"h":17,"l":16.6,"c":16.7,"v":91200},{"d":"2001-07-24","o":16.7,"h":17.3,"l":16.7,"c":17.3,"v":51700},{"d":"2001-07-25","o":17.3,"h":17.8,"l":17.3,"c":17.75,"v":108800},{"d":"2001-07-26","o":17.75,"h":17.84,"l":17.75,"c":17.84,"v":3200},{"d":"2001-07-27","o":17.75,"h":18.05,"l":17.75,"c":18.05,"v":21400},{"d":"2001-07-30","o":18,"h":18.05,"l":18,"c":18.05,"v":29700},{"d":"2001-07-31","o":18.05,"h":18.05,"l":18,"c":18,"v":317600},{"d":"2001-08-01","o":18.1,"h":18.25,"l":17.9,"c":17.9,"v":30000},{"d":"2001-08-02","o":18,"h":18,"l":17.6,"c":17.6,"v":28800},{"d":"2001-08-03","o":17.6,"h":17.7,"l":17.6,"c":17.65,"v":18400},{"d":"2001-08-06","o":17.65,"h":17.65,"l":17.4,"c":17.6,"v":24100},{"d":"2001-08-07","o":17.6,"h":17.7,"l":17.6,"c":17.7,"v":184500},{"d":"2001-08-08","o":17.6,"h":17.6,"l":17.4,"c":17.41,"v":14700},{"d":"2001-08-09","o":17.31,"h":17.31,"l":17.21,"c":17.21,"v":1200},{"d":"2001-08-10","o":17.05,"h":17.05,"l":16.95,"c":16.95,"v":21400},{"d":"2001-08-13","o":17.01,"h":17.25,"l":17.01,"c":17.2,"v":19000},{"d":"2001-08-14","o":17.3,"h":17.3,"l":17.2,"c":17.2,"v":32800},{"d":"2001-08-15","o":17.2,"h":17.2,"l":17.2,"c":17.2,"v":0},{"d":"2001-08-16","o":17.2,"h":17.2,"l":17,"c":17.05,"v":77900},{"d":"2001-08-17","o":17.05,"h":17.05,"l":16.9,"c":16.95,"v":30500},{"d":"2001-08-20","o":16.85,"h":16.9,"l":16.85,"c":16.85,"v":33500},{"d":"2001-08-21","o":16.85,"h":16.85,"l":16.8,"c":16.85,"v":18400},{"d":"2001-08-22","o":16.85,"h":16.85,"l":16.65,"c":16.65,"v":1400},{"d":"2001-08-23","o":16.65,"h":16.65,"l":16.35,"c":16.38,"v":31800},{"d":"2001-08-24","o":16.35,"h":16.35,"l":16.2,"c":16.2,"v":17700},{"d":"2001-08-27","o":16,"h":16.1,"l":16,"c":16.1,"v":156600},{"d":"2001-08-28","o":16.2,"h":16.2,"l":16.11,"c":16.11,"v":1400},{"d":"2001-08-29","o":16.25,"h":16.25,"l":16.1,"c":16.1,"v":10200},{"d":"2001-08-30","o":16.05,"h":16.05,"l":15.85,"c":15.9,"v":19600},{"d":"2001-08-31","o":15.95,"h":16.6,"l":15.95,"c":16.5,"v":18800},{"d":"2001-09-04","o":16.55,"h":17,"l":16.55,"c":16.9,"v":51900},{"d":"2001-09-05","o":16.95,"h":18,"l":16.94,"c":18,"v":56000},{"d":"2001-09-06","o":18.25,"h":18.25,"l":17.8,"c":17.8,"v":7200},{"d":"2001-09-07","o":17.82,"h":17.82,"l":16.55,"c":16.75,"v":73700},{"d":"2001-09-10","o":16.9,"h":17.2,"l":16.75,"c":16.75,"v":14000},{"d":"2001-09-17","o":14.75,"h":14.75,"l":14.35,"c":14.35,"v":10200},{"d":"2001-09-18","o":12.5,"h":12.5,"l":11,"c":11,"v":523600},{"d":"2001-09-19","o":10.9,"h":10.9,"l":10.4,"c":10.4,"v":13100},{"d":"2001-09-20","o":10.4,"h":10.4,"l":9.3,"c":9.3,"v":402900},{"d":"2001-09-21","o":9.3,"h":9.35,"l":9.2,"c":9.35,"v":84700},{"d":"2001-09-24","o":9.5,"h":9.5,"l":9.25,"c":9.3,"v":51700},{"d":"2001-09-25","o":9.2,"h":9.25,"l":9,"c":9.1,"v":95900},{"d":"2001-09-26","o":9.01,"h":9.01,"l":8.9,"c":8.9,"v":6700},{"d":"2001-09-27","o":8.8,"h":8.9,"l":8.75,"c":8.9,"v":62300},{"d":"2001-09-28","o":8.82,"h":9.4,"l":8.82,"c":9.4,"v":171800},{"d":"2001-10-01","o":9.3,"h":10.35,"l":9.25,"c":10.25,"v":187300},{"d":"2001-10-02","o":10.3,"h":11.05,"l":10.25,"c":11.05,"v":145300},{"d":"2001-10-03","o":11.1,"h":11.35,"l":11.05,"c":11.25,"v":182600},{"d":"2001-10-04","o":11.25,"h":11.35,"l":11.22,"c":11.25,"v":270100},{"d":"2001-10-05","o":11.15,"h":11.15,"l":10.6,"c":10.6,"v":49700},{"d":"2001-10-08","o":10.55,"h":10.6,"l":10.45,"c":10.6,"v":6500},{"d":"2001-10-09","o":10.6,"h":11.2,"l":10.6,"c":11,"v":69400},{"d":"2001-10-10","o":11.1,"h":11.75,"l":11.1,"c":11.5,"v":60800},{"d":"2001-10-11","o":11.6,"h":12.65,"l":11.6,"c":12.6,"v":182800},{"d":"2001-10-12","o":12.5,"h":12.51,"l":12.25,"c":12.25,"v":68500},{"d":"2001-10-15","o":12.45,"h":12.85,"l":12.45,"c":12.85,"v":8000},{"d":"2001-10-16","o":12.82,"h":13.3,"l":12.7,"c":13.3,"v":179200},{"d":"2001-10-17","o":13.3,"h":13.3,"l":13.05,"c":13.05,"v":69900},{"d":"2001-10-18","o":13,"h":13,"l":12.75,"c":12.75,"v":167000},{"d":"2001-10-19","o":12.85,"h":12.85,"l":12.65,"c":12.65,"v":3100},{"d":"2001-10-22","o":12.66,"h":13.4,"l":12.66,"c":13,"v":58500},{"d":"2001-10-23","o":12.89,"h":12.89,"l":12.75,"c":12.75,"v":37400},{"d":"2001-10-24","o":12.5,"h":12.5,"l":12.45,"c":12.46,"v":152400},{"d":"2001-10-25","o":12.45,"h":12.45,"l":12.25,"c":12.25,"v":4600},{"d":"2001-10-26","o":12.15,"h":12.3,"l":12.1,"c":12.25,"v":42100},{"d":"2001-10-29","o":12.35,"h":12.5,"l":12.35,"c":12.45,"v":6200},{"d":"2001-10-30","o":12.45,"h":12.55,"l":12.41,"c":12.45,"v":206300},{"d":"2001-10-31","o":12.45,"h":12.45,"l":12.29,"c":12.3,"v":126500},{"d":"2001-11-01","o":12.26,"h":12.3,"l":12.15,"c":12.2,"v":159200},{"d":"2001-11-02","o":12.2,"h":12.25,"l":12.2,"c":12.2,"v":107000},{"d":"2001-11-05","o":12.25,"h":12.25,"l":12.2,"c":12.2,"v":3100},{"d":"2001-11-06","o":12.15,"h":12.18,"l":12.11,"c":12.15,"v":19300},{"d":"2001-11-07","o":12.15,"h":12.19,"l":12.1,"c":12.16,"v":20000},{"d":"2001-11-08","o":12,"h":12.01,"l":11.9,"c":11.91,"v":67800},{"d":"2001-11-09","o":12,"h":12,"l":11.9,"c":11.9,"v":4800},{"d":"2001-11-12","o":11.8,"h":11.89,"l":11.75,"c":11.85,"v":10100},{"d":"2001-11-13","o":11.86,"h":11.94,"l":11.85,"c":11.89,"v":86300},{"d":"2001-11-14","o":11.9,"h":11.99,"l":11.85,"c":11.99,"v":17800},{"d":"2001-11-15","o":11.9,"h":11.9,"l":11.85,"c":11.85,"v":2100},{"d":"2001-11-16","o":11.9,"h":11.95,"l":11.9,"c":11.9,"v":135600},{"d":"2001-11-19","o":11.9,"h":12.5,"l":11.9,"c":12.48,"v":36600},{"d":"2001-11-20","o":12.55,"h":13.95,"l":12.55,"c":13.8,"v":109900},{"d":"2001-11-21","o":13.7,"h":13.7,"l":13.7,"c":13.7,"v":100},{"d":"2001-11-23","o":13.8,"h":13.8,"l":13.45,"c":13.55,"v":26900},{"d":"2001-11-26","o":13.5,"h":13.5,"l":13.4,"c":13.5,"v":9500},{"d":"2001-11-27","o":13.48,"h":13.55,"l":13.28,"c":13.46,"v":29800},{"d":"2001-11-28","o":13.46,"h":13.46,"l":12.75,"c":12.8,"v":307900},{"d":"2001-11-29","o":12.85,"h":12.9,"l":12.75,"c":12.8,"v":26300},{"d":"2001-11-30","o":12.87,"h":12.95,"l":12.75,"c":12.75,"v":76600},{"d":"2001-12-03","o":12.78,"h":12.95,"l":12.78,"c":12.83,"v":42600},{"d":"2001-12-04","o":12.9,"h":12.95,"l":12.55,"c":12.8,"v":9900},{"d":"2001-12-05","o":12.9,"h":13.2,"l":12.9,"c":13.04,"v":477200},{"d":"2001-12-06","o":13.14,"h":13.15,"l":13.1,"c":13.1,"v":72800},{"d":"2001-12-07","o":13.2,"h":13.22,"l":13.15,"c":13.15,"v":23000},{"d":"2001-12-10","o":13.21,"h":13.6,"l":13.18,"c":13.49,"v":33400},{"d":"2001-12-11","o":13.5,"h":14,"l":13.45,"c":13.78,"v":104400},{"d":"2001-12-12","o":13.8,"h":13.9,"l":13.5,"c":13.8,"v":54700},{"d":"2001-12-13","o":13.9,"h":13.9,"l":13.7,"c":13.8,"v":57600},{"d":"2001-12-14","o":13.85,"h":13.9,"l":13.8,"c":13.85,"v":37500},{"d":"2001-12-17","o":13.9,"h":14,"l":13.9,"c":14,"v":96900},{"d":"2001-12-18","o":14,"h":14.1,"l":13.65,"c":13.7,"v":79800},{"d":"2001-12-19","o":13.72,"h":14.05,"l":13.72,"c":13.96,"v":71900},{"d":"2001-12-20","o":14,"h":14,"l":13.95,"c":13.99,"v":45000},{"d":"2001-12-21","o":14,"h":14.1,"l":13.97,"c":14.04,"v":50300},{"d":"2001-12-24","o":14.04,"h":14.5,"l":14.04,"c":14.4,"v":5400},{"d":"2001-12-26","o":14.5,"h":14.8,"l":14.5,"c":14.65,"v":24900},{"d":"2001-12-27","o":14.67,"h":15.1,"l":14.67,"c":15,"v":111100},{"d":"2001-12-28","o":15,"h":15.1,"l":14.99,"c":15,"v":36400},{"d":"2001-12-31","o":15.1,"h":15.4,"l":15.1,"c":15.4,"v":8300},{"d":"2002-01-02","o":15.45,"h":15.45,"l":15.38,"c":15.39,"v":6600},{"d":"2002-01-03","o":15.45,"h":15.5,"l":15.36,"c":15.36,"v":15400},{"d":"2002-01-04","o":15.45,"h":15.65,"l":15.43,"c":15.6,"v":56600},{"d":"2002-01-07","o":15.55,"h":15.55,"l":15.45,"c":15.45,"v":1200},{"d":"2002-01-08","o":15.4,"h":15.85,"l":15.4,"c":15.75,"v":125100},{"d":"2002-01-09","o":15.71,"h":16.05,"l":15.71,"c":15.95,"v":35500},{"d":"2002-01-10","o":16,"h":16.57,"l":15.95,"c":16.5,"v":195600},{"d":"2002-01-11","o":16.4,"h":16.4,"l":15.9,"c":15.99,"v":51700},{"d":"2002-01-14","o":16,"h":16,"l":15.8,"c":15.8,"v":43800},{"d":"2002-01-15","o":15.9,"h":15.9,"l":15.2,"c":15.2,"v":6600},{"d":"2002-01-16","o":15.25,"h":15.25,"l":15,"c":15,"v":5000},{"d":"2002-01-17","o":15.1,"h":15.1,"l":15,"c":15,"v":79700},{"d":"2002-01-18","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":7100},{"d":"2002-01-22","o":14.7,"h":14.7,"l":14.25,"c":14.43,"v":52700},{"d":"2002-01-23","o":14.5,"h":14.5,"l":14.4,"c":14.49,"v":201300},{"d":"2002-01-24","o":14.4,"h":14.5,"l":14.4,"c":14.43,"v":48500},{"d":"2002-01-25","o":14.4,"h":14.49,"l":14.4,"c":14.43,"v":59900},{"d":"2002-01-28","o":14.4,"h":14.85,"l":14.35,"c":14.6,"v":151900},{"d":"2002-01-29","o":14.6,"h":14.77,"l":14.55,"c":14.65,"v":77000},{"d":"2002-01-30","o":14.45,"h":14.45,"l":13.8,"c":14.4,"v":65200},{"d":"2002-01-31","o":14.38,"h":14.4,"l":14.27,"c":14.4,"v":58500},{"d":"2002-02-01","o":14.4,"h":14.43,"l":14.35,"c":14.41,"v":15000},{"d":"2002-02-04","o":14.45,"h":14.45,"l":14.3,"c":14.33,"v":47100},{"d":"2002-02-05","o":14.4,"h":14.4,"l":14.3,"c":14.4,"v":94300},{"d":"2002-02-06","o":14.45,"h":15.9,"l":14.45,"c":15.45,"v":248500},{"d":"2002-02-07","o":15.15,"h":15.5,"l":15.05,"c":15.35,"v":147700},{"d":"2002-02-08","o":15.3,"h":15.3,"l":14.7,"c":14.8,"v":31300},{"d":"2002-02-11","o":14.93,"h":15.18,"l":14.93,"c":15.15,"v":153800},{"d":"2002-02-12","o":14.95,"h":15,"l":14.81,"c":14.81,"v":87400},{"d":"2002-02-13","o":14.9,"h":15.6,"l":14.9,"c":15.4,"v":116400},{"d":"2002-02-14","o":15.55,"h":15.55,"l":15.1,"c":15.33,"v":78500},{"d":"2002-02-15","o":15.4,"h":15.4,"l":15.25,"c":15.35,"v":137300},{"d":"2002-02-19","o":15.25,"h":15.42,"l":15.23,"c":15.25,"v":88600},{"d":"2002-02-20","o":15,"h":15,"l":14.55,"c":14.63,"v":69900},{"d":"2002-02-21","o":14.53,"h":14.53,"l":14.37,"c":14.37,"v":13100},{"d":"2002-02-22","o":14.3,"h":14.3,"l":13,"c":13.65,"v":160600},{"d":"2002-02-25","o":13.5,"h":13.5,"l":13.36,"c":13.4,"v":67600},{"d":"2002-02-26","o":13.35,"h":13.35,"l":13,"c":13.05,"v":35900},{"d":"2002-02-27","o":13.55,"h":13.55,"l":12.85,"c":12.85,"v":135800},{"d":"2002-02-28","o":13.25,"h":13.25,"l":13.01,"c":13.25,"v":76100},{"d":"2002-03-01","o":13.35,"h":13.4,"l":13,"c":13.4,"v":53500},{"d":"2002-03-04","o":13.5,"h":14.2,"l":13.45,"c":14.2,"v":69800},{"d":"2002-03-05","o":14.75,"h":15.25,"l":14.75,"c":15,"v":110500},{"d":"2002-03-06","o":15.05,"h":15.15,"l":15,"c":15.1,"v":10600},{"d":"2002-03-07","o":15.15,"h":15.71,"l":15.15,"c":15.48,"v":190900},{"d":"2002-03-08","o":15.5,"h":15.6,"l":15.4,"c":15.6,"v":40200},{"d":"2002-03-11","o":15.6,"h":15.8,"l":15.6,"c":15.66,"v":41400},{"d":"2002-03-12","o":15.67,"h":15.67,"l":15.5,"c":15.5,"v":24100},{"d":"2002-03-13","o":15.5,"h":15.5,"l":15.3,"c":15.3,"v":5800},{"d":"2002-03-14","o":15.2,"h":15.2,"l":15.15,"c":15.18,"v":50300},{"d":"2002-03-15","o":15.22,"h":15.3,"l":15.22,"c":15.3,"v":4200},{"d":"2002-03-18","o":15.3,"h":15.3,"l":14.5,"c":14.65,"v":35100},{"d":"2002-03-19","o":14.55,"h":15.08,"l":14.38,"c":14.79,"v":180800},{"d":"2002-03-20","o":14.85,"h":14.88,"l":14.77,"c":14.77,"v":5000},{"d":"2002-03-21","o":14.74,"h":14.75,"l":14.65,"c":14.75,"v":72300},{"d":"2002-03-22","o":14.75,"h":15.4,"l":14.75,"c":15.25,"v":54800},{"d":"2002-03-25","o":15.05,"h":15.15,"l":14.62,"c":14.9,"v":86900},{"d":"2002-03-26","o":15,"h":15,"l":14,"c":14,"v":36500},{"d":"2002-03-27","o":14.1,"h":14.5,"l":14.1,"c":14.5,"v":24300},{"d":"2002-03-28","o":14.5,"h":15.1,"l":14.5,"c":15.1,"v":72000},{"d":"2002-04-01","o":15.18,"h":15.65,"l":15.18,"c":15.46,"v":8300},{"d":"2002-04-02","o":15.22,"h":15.35,"l":15.1,"c":15.2,"v":84500},{"d":"2002-04-03","o":15.2,"h":15.2,"l":15,"c":15.04,"v":57800},{"d":"2002-04-04","o":15.1,"h":15.1,"l":14.93,"c":14.98,"v":59100},{"d":"2002-04-05","o":14.9,"h":14.95,"l":14.45,"c":14.47,"v":87800},{"d":"2002-04-08","o":14.55,"h":14.92,"l":14.5,"c":14.7,"v":60100},{"d":"2002-04-09","o":14.8,"h":15,"l":14.8,"c":14.9,"v":71900},{"d":"2002-04-10","o":14.98,"h":16.15,"l":14.98,"c":15.85,"v":479800},{"d":"2002-04-11","o":15.95,"h":15.95,"l":15.6,"c":15.7,"v":143000},{"d":"2002-04-12","o":15.7,"h":16.05,"l":15.7,"c":15.75,"v":112400},{"d":"2002-04-15","o":15.95,"h":16.05,"l":15.95,"c":16.01,"v":71000},{"d":"2002-04-16","o":15.85,"h":16.15,"l":15.85,"c":16.09,"v":222500},{"d":"2002-04-17","o":16.2,"h":17.2,"l":16.19,"c":17.1,"v":102400},{"d":"2002-04-18","o":17.5,"h":17.5,"l":16.28,"c":16.28,"v":114600},{"d":"2002-04-19","o":16.27,"h":16.68,"l":16.2,"c":16.68,"v":121000},{"d":"2002-04-22","o":16.73,"h":17,"l":16.65,"c":16.99,"v":92300},{"d":"2002-04-23","o":16.85,"h":17.35,"l":16.85,"c":17.21,"v":17300},{"d":"2002-04-24","o":17,"h":17.05,"l":16.75,"c":17.05,"v":87000},{"d":"2002-04-25","o":17.05,"h":17.05,"l":17.02,"c":17.02,"v":3900},{"d":"2002-04-26","o":16.97,"h":17,"l":16.65,"c":16.65,"v":70200},{"d":"2002-04-29","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":2000},{"d":"2002-04-30","o":16.65,"h":16.95,"l":16.65,"c":16.9,"v":26600},{"d":"2002-05-01","o":16.82,"h":17,"l":16.7,"c":16.7,"v":116600},{"d":"2002-05-02","o":16.7,"h":16.72,"l":16.4,"c":16.65,"v":16500},{"d":"2002-05-03","o":16.6,"h":16.6,"l":15.6,"c":16.38,"v":151300},{"d":"2002-05-06","o":16.4,"h":16.4,"l":16.05,"c":16.35,"v":13800},{"d":"2002-05-07","o":16.5,"h":16.5,"l":16.08,"c":16.1,"v":17400},{"d":"2002-05-08","o":16.05,"h":16.2,"l":15.5,"c":15.69,"v":91800},{"d":"2002-05-09","o":15.6,"h":16,"l":15.6,"c":15.99,"v":172500},{"d":"2002-05-10","o":15.99,"h":16.02,"l":15.9,"c":16.02,"v":390100},{"d":"2002-05-13","o":16.1,"h":16.25,"l":16.1,"c":16.2,"v":180000},{"d":"2002-05-14","o":16.25,"h":16.48,"l":16.25,"c":16.45,"v":38900},{"d":"2002-05-15","o":16.5,"h":16.5,"l":16.3,"c":16.3,"v":8000},{"d":"2002-05-16","o":16.35,"h":16.5,"l":16.3,"c":16.45,"v":101800},{"d":"2002-05-17","o":16.45,"h":16.48,"l":16.4,"c":16.4,"v":92900},{"d":"2002-05-20","o":16.42,"h":16.55,"l":16.2,"c":16.2,"v":107700},{"d":"2002-05-21","o":16.25,"h":16.62,"l":16.1,"c":16.55,"v":154000},{"d":"2002-05-22","o":16.6,"h":16.7,"l":16.33,"c":16.33,"v":23000},{"d":"2002-05-23","o":16.43,"h":16.43,"l":15.7,"c":16.15,"v":260900},{"d":"2002-05-24","o":14.69,"h":15.17,"l":14.62,"c":15.15,"v":50900},{"d":"2002-05-28","o":15.15,"h":15.65,"l":15.15,"c":15.6,"v":116100},{"d":"2002-05-29","o":15.5,"h":15.6,"l":15.5,"c":15.59,"v":62200},{"d":"2002-05-30","o":15.65,"h":15.75,"l":15.5,"c":15.55,"v":95600},{"d":"2002-05-31","o":15.45,"h":15.45,"l":14.9,"c":15.2,"v":109400},{"d":"2002-06-03","o":15.1,"h":15.1,"l":14.85,"c":14.86,"v":72800},{"d":"2002-06-04","o":14.95,"h":15.06,"l":14.9,"c":15,"v":20100},{"d":"2002-06-05","o":14.91,"h":14.98,"l":14.9,"c":14.97,"v":65700},{"d":"2002-06-06","o":15.05,"h":15.15,"l":14.7,"c":14.79,"v":32200},{"d":"2002-06-07","o":14.75,"h":14.75,"l":13.95,"c":14.25,"v":211100},{"d":"2002-06-10","o":14.35,"h":14.37,"l":14.34,"c":14.34,"v":8000},{"d":"2002-06-11","o":14.4,"h":14.42,"l":14.26,"c":14.34,"v":19400},{"d":"2002-06-12","o":14.28,"h":14.28,"l":13.85,"c":13.98,"v":59100},{"d":"2002-06-13","o":13.9,"h":13.95,"l":13.7,"c":13.7,"v":79400},{"d":"2002-06-14","o":13.7,"h":13.7,"l":13,"c":13.37,"v":107000},{"d":"2002-06-17","o":13.1,"h":13.4,"l":12.9,"c":13.35,"v":27900},{"d":"2002-06-18","o":13.4,"h":13.59,"l":13.31,"c":13.59,"v":51800},{"d":"2002-06-19","o":13.52,"h":13.98,"l":13.52,"c":13.83,"v":148500},{"d":"2002-06-20","o":13.83,"h":13.95,"l":13.51,"c":13.53,"v":62500},{"d":"2002-06-21","o":13.35,"h":13.35,"l":13.25,"c":13.25,"v":9300},{"d":"2002-06-24","o":13.3,"h":13.3,"l":11.6,"c":12.09,"v":278200},{"d":"2002-06-25","o":12.05,"h":12.05,"l":11.61,"c":11.71,"v":69700},{"d":"2002-06-26","o":11.68,"h":12.1,"l":11.59,"c":11.85,"v":95600},{"d":"2002-06-27","o":11.9,"h":12.75,"l":11.9,"c":12.35,"v":194600},{"d":"2002-06-28","o":12.45,"h":12.92,"l":12.45,"c":12.9,"v":78500},{"d":"2002-07-01","o":13,"h":13.23,"l":13,"c":13.1,"v":25600},{"d":"2002-07-02","o":13.15,"h":13.53,"l":13,"c":13.13,"v":77200},{"d":"2002-07-03","o":13.2,"h":13.65,"l":13.2,"c":13.6,"v":10300},{"d":"2002-07-05","o":13.63,"h":14,"l":13.63,"c":14,"v":6600},{"d":"2002-07-08","o":14.1,"h":14.4,"l":14.1,"c":14.35,"v":31500},{"d":"2002-07-09","o":14.35,"h":14.81,"l":14.33,"c":14.81,"v":120800},{"d":"2002-07-10","o":14.9,"h":14.9,"l":14.6,"c":14.6,"v":143000},{"d":"2002-07-11","o":14.5,"h":14.5,"l":14,"c":14.15,"v":61600},{"d":"2002-07-12","o":14.14,"h":14.16,"l":13.85,"c":13.9,"v":39900},{"d":"2002-07-15","o":13.9,"h":13.95,"l":13.79,"c":13.8,"v":90800},{"d":"2002-07-16","o":13.8,"h":13.8,"l":13.5,"c":13.53,"v":68900},{"d":"2002-07-17","o":13.55,"h":14.34,"l":13.55,"c":14.25,"v":27200},{"d":"2002-07-18","o":14.4,"h":14.4,"l":14.2,"c":14.2,"v":266500},{"d":"2002-07-19","o":14.1,"h":14.2,"l":14.1,"c":14.14,"v":48000},{"d":"2002-07-22","o":14.04,"h":14.15,"l":14.02,"c":14.13,"v":11300},{"d":"2002-07-23","o":14.13,"h":14.36,"l":14.1,"c":14.3,"v":48000},{"d":"2002-07-24","o":14.2,"h":14.2,"l":13.55,"c":13.55,"v":82700},{"d":"2002-07-25","o":13.55,"h":13.85,"l":13.55,"c":13.55,"v":189500},{"d":"2002-07-26","o":13.52,"h":13.54,"l":13.05,"c":13.05,"v":25400},{"d":"2002-07-29","o":13.5,"h":13.5,"l":13,"c":13,"v":48800},{"d":"2002-07-30","o":12.9,"h":13.73,"l":12.9,"c":13.42,"v":68800},{"d":"2002-07-31","o":13.39,"h":13.39,"l":13,"c":13.1,"v":11900},{"d":"2002-08-01","o":12.85,"h":12.88,"l":11.95,"c":12.18,"v":167300},{"d":"2002-08-02","o":12.18,"h":12.45,"l":11.9,"c":12.3,"v":78500},{"d":"2002-08-05","o":12.2,"h":12.2,"l":11.69,"c":11.7,"v":128500},{"d":"2002-08-06","o":11.85,"h":11.95,"l":11.8,"c":11.89,"v":74000},{"d":"2002-08-07","o":12.2,"h":12.42,"l":12,"c":12.42,"v":83200},{"d":"2002-08-08","o":12.45,"h":12.75,"l":12.45,"c":12.75,"v":144600},{"d":"2002-08-09","o":12.52,"h":12.75,"l":12.3,"c":12.75,"v":107300},{"d":"2002-08-12","o":12.85,"h":12.85,"l":12.8,"c":12.83,"v":18100},{"d":"2002-08-13","o":12.85,"h":13.4,"l":12.85,"c":13.12,"v":44200},{"d":"2002-08-14","o":13.05,"h":13.16,"l":12.55,"c":12.55,"v":26700},{"d":"2002-08-15","o":12.55,"h":12.55,"l":11.75,"c":12.11,"v":220700},{"d":"2002-08-16","o":12.15,"h":12.35,"l":12.07,"c":12.3,"v":69400},{"d":"2002-08-19","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":200},{"d":"2002-08-20","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":5000},{"d":"2002-08-21","o":12.53,"h":12.58,"l":12.45,"c":12.45,"v":47900},{"d":"2002-08-22","o":12.54,"h":12.54,"l":12.1,"c":12.2,"v":18700},{"d":"2002-08-23","o":12.1,"h":12.1,"l":11.8,"c":11.95,"v":81400},{"d":"2002-08-26","o":11.9,"h":12.16,"l":11.87,"c":12.1,"v":51700},{"d":"2002-08-27","o":12.2,"h":12.68,"l":12.2,"c":12.6,"v":13100},{"d":"2002-08-28","o":12.7,"h":12.7,"l":12.45,"c":12.5,"v":20400},{"d":"2002-08-29","o":12.5,"h":12.7,"l":11.9,"c":12.02,"v":65400},{"d":"2002-08-30","o":12.02,"h":12.12,"l":12,"c":12.09,"v":9200},{"d":"2002-09-03","o":12.19,"h":12.51,"l":12.19,"c":12.51,"v":32300},{"d":"2002-09-04","o":12.5,"h":12.6,"l":12.5,"c":12.6,"v":72500},{"d":"2002-09-05","o":12.45,"h":12.45,"l":12.19,"c":12.19,"v":29400},{"d":"2002-09-06","o":12.1,"h":12.1,"l":12.04,"c":12.07,"v":41500},{"d":"2002-09-09","o":12.1,"h":12.12,"l":12,"c":12.1,"v":12300},{"d":"2002-09-10","o":12.1,"h":12.15,"l":12.1,"c":12.15,"v":48100},{"d":"2002-09-11","o":11.75,"h":12.24,"l":11.75,"c":12.21,"v":44400},{"d":"2002-09-12","o":12.2,"h":12.2,"l":12.09,"c":12.09,"v":16400},{"d":"2002-09-13","o":12,"h":12,"l":11.5,"c":11.52,"v":225100},{"d":"2002-09-16","o":11.6,"h":11.98,"l":11.6,"c":11.96,"v":31100},{"d":"2002-09-17","o":11.97,"h":11.97,"l":11.75,"c":11.95,"v":32900},{"d":"2002-09-18","o":12,"h":12.05,"l":11.39,"c":11.4,"v":32600},{"d":"2002-09-19","o":11.5,"h":11.5,"l":10.5,"c":10.62,"v":77500},{"d":"2002-09-20","o":10.75,"h":11.11,"l":10.75,"c":10.98,"v":373600},{"d":"2002-09-23","o":11,"h":11.1,"l":10.7,"c":11.01,"v":101700},{"d":"2002-09-24","o":10.8,"h":10.8,"l":10.45,"c":10.45,"v":152700},{"d":"2002-09-25","o":10.55,"h":10.97,"l":10.54,"c":10.97,"v":55000},{"d":"2002-09-26","o":11,"h":11,"l":10.45,"c":10.92,"v":93500},{"d":"2002-09-27","o":10.85,"h":10.85,"l":10.4,"c":10.65,"v":51200},{"d":"2002-09-30","o":10.75,"h":11.2,"l":10.75,"c":11,"v":61300},{"d":"2002-10-01","o":11.02,"h":11.07,"l":10.8,"c":10.85,"v":13800},{"d":"2002-10-02","o":10.93,"h":10.95,"l":10.9,"c":10.95,"v":2000},{"d":"2002-10-03","o":11.05,"h":11.05,"l":11.05,"c":11.05,"v":8100},{"d":"2002-10-04","o":11.15,"h":11.28,"l":10.93,"c":10.93,"v":32000},{"d":"2002-10-07","o":10.9,"h":10.9,"l":10.75,"c":10.85,"v":2200},{"d":"2002-10-08","o":10.85,"h":11,"l":10.4,"c":10.4,"v":61300},{"d":"2002-10-09","o":10.45,"h":10.55,"l":10.45,"c":10.53,"v":31700},{"d":"2002-10-10","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":0},{"d":"2002-10-11","o":10.58,"h":10.85,"l":10.58,"c":10.83,"v":6000},{"d":"2002-10-14","o":10.25,"h":10.65,"l":10.2,"c":10.65,"v":29400},{"d":"2002-10-15","o":10.75,"h":10.95,"l":10.73,"c":10.9,"v":43200},{"d":"2002-10-16","o":11,"h":11.25,"l":11,"c":11.1,"v":22200},{"d":"2002-10-17","o":11.2,"h":11.3,"l":11.2,"c":11.3,"v":51800},{"d":"2002-10-18","o":11.25,"h":11.25,"l":11.1,"c":11.15,"v":20600},{"d":"2002-10-21","o":11.07,"h":11.1,"l":11.07,"c":11.1,"v":51300},{"d":"2002-10-22","o":11.2,"h":11.2,"l":10.98,"c":10.99,"v":8500},{"d":"2002-10-23","o":10.99,"h":10.99,"l":10.85,"c":10.95,"v":69900},{"d":"2002-10-24","o":11,"h":11.25,"l":11,"c":11.25,"v":33300},{"d":"2002-10-25","o":11.25,"h":11.25,"l":10.95,"c":10.96,"v":30200},{"d":"2002-10-28","o":10.98,"h":11.05,"l":10.91,"c":10.98,"v":32100},{"d":"2002-10-29","o":10.98,"h":10.98,"l":10.8,"c":10.89,"v":10100},{"d":"2002-10-30","o":10.95,"h":11,"l":10.75,"c":10.9,"v":63900},{"d":"2002-10-31","o":10.9,"h":11.01,"l":10.9,"c":11.01,"v":425500},{"d":"2002-11-01","o":11,"h":11.55,"l":11,"c":11.55,"v":95500},{"d":"2002-11-04","o":11.65,"h":12.1,"l":11.63,"c":11.63,"v":72600},{"d":"2002-11-05","o":11.66,"h":11.78,"l":11.45,"c":11.46,"v":27200},{"d":"2002-11-06","o":11.46,"h":11.46,"l":11.17,"c":11.23,"v":70200},{"d":"2002-11-07","o":11.23,"h":11.23,"l":11.18,"c":11.18,"v":500},{"d":"2002-11-08","o":11.18,"h":11.18,"l":10.85,"c":11,"v":222800},{"d":"2002-11-11","o":11,"h":11.05,"l":10.95,"c":11,"v":102700},{"d":"2002-11-12","o":10.97,"h":10.99,"l":10.95,"c":10.98,"v":10300},{"d":"2002-11-13","o":10.98,"h":10.98,"l":10.65,"c":10.68,"v":75100},{"d":"2002-11-14","o":10.75,"h":10.8,"l":10.29,"c":10.3,"v":40200},{"d":"2002-11-15","o":10.2,"h":10.25,"l":10.1,"c":10.1,"v":24700},{"d":"2002-11-18","o":10.15,"h":10.15,"l":9.5,"c":9.75,"v":573600},{"d":"2002-11-19","o":9.75,"h":9.97,"l":9.74,"c":9.9,"v":155400},{"d":"2002-11-20","o":10,"h":10.25,"l":9.85,"c":10.25,"v":50100},{"d":"2002-11-21","o":10.3,"h":10.73,"l":10.14,"c":10.66,"v":79800},{"d":"2002-11-22","o":10.63,"h":10.95,"l":10.6,"c":10.95,"v":123800},{"d":"2002-11-25","o":11,"h":11.28,"l":10.95,"c":11.03,"v":97600},{"d":"2002-11-26","o":11.15,"h":11.15,"l":10.55,"c":10.6,"v":34200},{"d":"2002-11-27","o":10.7,"h":10.7,"l":10.15,"c":10.28,"v":41700},{"d":"2002-11-29","o":10.7,"h":10.7,"l":10.58,"c":10.58,"v":28500},{"d":"2002-12-02","o":10.6,"h":10.96,"l":10.6,"c":10.77,"v":100800},{"d":"2002-12-03","o":10.78,"h":10.78,"l":10.2,"c":10.2,"v":39600},{"d":"2002-12-04","o":10.17,"h":10.5,"l":10.17,"c":10.44,"v":43700},{"d":"2002-12-05","o":10.5,"h":11.05,"l":10.5,"c":10.95,"v":74700},{"d":"2002-12-06","o":10.95,"h":11.05,"l":10.75,"c":10.82,"v":14900},{"d":"2002-12-09","o":10.75,"h":10.75,"l":10.5,"c":10.66,"v":30700},{"d":"2002-12-10","o":10.68,"h":10.9,"l":10.67,"c":10.87,"v":6200},{"d":"2002-12-11","o":10.9,"h":10.9,"l":10.65,"c":10.75,"v":36400},{"d":"2002-12-12","o":10.75,"h":11,"l":10.7,"c":11,"v":18400},{"d":"2002-12-13","o":11,"h":11.07,"l":10.9,"c":11.05,"v":9900},{"d":"2002-12-16","o":11.12,"h":11.25,"l":11.09,"c":11.15,"v":5600},{"d":"2002-12-17","o":11.1,"h":11.11,"l":11.05,"c":11.05,"v":42000},{"d":"2002-12-18","o":10.99,"h":11.12,"l":10.99,"c":11.07,"v":28000},{"d":"2002-12-19","o":11.07,"h":11.1,"l":11,"c":11.08,"v":28300},{"d":"2002-12-20","o":11.05,"h":11.45,"l":11.04,"c":11.43,"v":37400},{"d":"2002-12-23","o":11.35,"h":11.52,"l":11.35,"c":11.5,"v":37400},{"d":"2002-12-24","o":11.52,"h":11.52,"l":11.49,"c":11.49,"v":600},{"d":"2002-12-26","o":11.49,"h":11.55,"l":11.45,"c":11.45,"v":2100},{"d":"2002-12-27","o":11.5,"h":11.55,"l":11.45,"c":11.55,"v":11900},{"d":"2002-12-30","o":11.6,"h":11.6,"l":11.5,"c":11.55,"v":3800},{"d":"2002-12-31","o":11.51,"h":11.75,"l":11.2,"c":11.75,"v":41900},{"d":"2003-01-02","o":11.74,"h":11.86,"l":11.69,"c":11.86,"v":10900},{"d":"2003-01-03","o":11.7,"h":12.35,"l":11.5,"c":12.35,"v":27500},{"d":"2003-01-06","o":12.35,"h":12.45,"l":12.25,"c":12.31,"v":103400},{"d":"2003-01-07","o":12.25,"h":12.36,"l":12,"c":12.2,"v":67000},{"d":"2003-01-08","o":12.18,"h":12.28,"l":12.18,"c":12.25,"v":30900},{"d":"2003-01-09","o":12.3,"h":12.55,"l":12,"c":12,"v":144100},{"d":"2003-01-10","o":12,"h":12.01,"l":11.45,"c":11.45,"v":140900},{"d":"2003-01-13","o":11.5,"h":11.58,"l":11.5,"c":11.54,"v":17200},{"d":"2003-01-14","o":11.5,"h":11.5,"l":11.3,"c":11.34,"v":172600},{"d":"2003-01-15","o":11.3,"h":11.44,"l":11.2,"c":11.3,"v":245900},{"d":"2003-01-16","o":11.35,"h":11.35,"l":11.15,"c":11.2,"v":91400},{"d":"2003-01-17","o":11.15,"h":11.25,"l":11.05,"c":11.25,"v":22600},{"d":"2003-01-21","o":11.28,"h":11.28,"l":10.96,"c":10.96,"v":55300},{"d":"2003-01-22","o":10.96,"h":11,"l":10.65,"c":10.65,"v":19100},{"d":"2003-01-23","o":10.75,"h":10.75,"l":10.25,"c":10.4,"v":10400},{"d":"2003-01-24","o":10.5,"h":10.5,"l":9.94,"c":9.97,"v":49000},{"d":"2003-01-27","o":9.93,"h":10.18,"l":9.82,"c":9.92,"v":12000},{"d":"2003-01-28","o":10.02,"h":10.05,"l":9.85,"c":9.9,"v":63300},{"d":"2003-01-29","o":9.96,"h":10.15,"l":9.95,"c":10.1,"v":114900},{"d":"2003-01-30","o":10.18,"h":10.61,"l":10.18,"c":10.59,"v":84000},{"d":"2003-01-31","o":10.61,"h":10.65,"l":10.52,"c":10.63,"v":27000},{"d":"2003-02-03","o":10.7,"h":11,"l":10.69,"c":10.8,"v":121100},{"d":"2003-02-04","o":10.9,"h":11,"l":10.83,"c":10.99,"v":43700},{"d":"2003-02-05","o":11,"h":11.19,"l":11,"c":11.05,"v":101600},{"d":"2003-02-06","o":11.02,"h":11.02,"l":10.85,"c":10.87,"v":6000},{"d":"2003-02-07","o":10.86,"h":10.95,"l":10.71,"c":10.95,"v":55000},{"d":"2003-02-10","o":10.95,"h":11.24,"l":10.9,"c":11.24,"v":74700},{"d":"2003-02-11","o":11,"h":11.16,"l":10.89,"c":10.91,"v":110000},{"d":"2003-02-12","o":10.95,"h":11,"l":10.7,"c":10.8,"v":106500},{"d":"2003-02-13","o":10.85,"h":10.85,"l":10.4,"c":10.56,"v":63000},{"d":"2003-02-14","o":10.58,"h":10.67,"l":10.31,"c":10.55,"v":29200},{"d":"2003-02-18","o":10.57,"h":10.65,"l":10.49,"c":10.62,"v":92000},{"d":"2003-02-19","o":10.72,"h":10.89,"l":10.54,"c":10.6,"v":93000},{"d":"2003-02-20","o":10.7,"h":10.85,"l":10.5,"c":10.63,"v":101700},{"d":"2003-02-21","o":10.65,"h":10.78,"l":10.36,"c":10.55,"v":36100},{"d":"2003-02-24","o":10.47,"h":10.54,"l":10.43,"c":10.46,"v":18600},{"d":"2003-02-25","o":10.4,"h":10.45,"l":9.95,"c":10.35,"v":26600},{"d":"2003-02-26","o":10.25,"h":10.26,"l":10.11,"c":10.25,"v":89200},{"d":"2003-02-27","o":10.3,"h":10.35,"l":10,"c":10.03,"v":43800},{"d":"2003-02-28","o":10.1,"h":10.15,"l":10,"c":10.15,"v":24600},{"d":"2003-03-03","o":10.3,"h":10.34,"l":10.3,"c":10.34,"v":16100},{"d":"2003-03-04","o":10.34,"h":10.34,"l":10.19,"c":10.29,"v":31000},{"d":"2003-03-05","o":10.3,"h":10.39,"l":10,"c":10.31,"v":204300},{"d":"2003-03-06","o":10.28,"h":10.56,"l":10.28,"c":10.56,"v":50600},{"d":"2003-03-07","o":10.6,"h":10.8,"l":10.6,"c":10.79,"v":26900},{"d":"2003-03-10","o":10.85,"h":10.88,"l":10.65,"c":10.8,"v":70800},{"d":"2003-03-11","o":10.86,"h":11.05,"l":10.82,"c":10.84,"v":22400},{"d":"2003-03-12","o":10.9,"h":11.05,"l":10.87,"c":10.92,"v":10100},{"d":"2003-03-13","o":11,"h":11.03,"l":10.77,"c":10.9,"v":59600},{"d":"2003-03-14","o":10.98,"h":10.98,"l":10.56,"c":10.61,"v":113000},{"d":"2003-03-17","o":10.53,"h":10.88,"l":10.53,"c":10.8,"v":49400},{"d":"2003-03-18","o":10.9,"h":11,"l":10.8,"c":10.99,"v":77400},{"d":"2003-03-19","o":10.85,"h":11.28,"l":10.84,"c":11.07,"v":111100},{"d":"2003-03-20","o":11.07,"h":11.47,"l":11.07,"c":11.36,"v":26400},{"d":"2003-03-21","o":11.26,"h":11.57,"l":11.26,"c":11.35,"v":35200},{"d":"2003-03-24","o":11.4,"h":11.59,"l":11.4,"c":11.52,"v":3900},{"d":"2003-03-25","o":11.4,"h":11.42,"l":11.05,"c":11.14,"v":8200},{"d":"2003-03-26","o":11.1,"h":11.1,"l":11,"c":11,"v":700},{"d":"2003-03-27","o":11.03,"h":11.08,"l":10.9,"c":10.9,"v":9900},{"d":"2003-03-28","o":10.92,"h":11.05,"l":10.9,"c":11.01,"v":22800},{"d":"2003-03-31","o":11,"h":11.15,"l":10.96,"c":11.15,"v":199600},{"d":"2003-04-01","o":11.25,"h":11.8,"l":11.25,"c":11.64,"v":77200},{"d":"2003-04-02","o":11.62,"h":11.65,"l":11.56,"c":11.56,"v":10500},{"d":"2003-04-03","o":11.4,"h":11.47,"l":11.4,"c":11.47,"v":42700},{"d":"2003-04-04","o":11.42,"h":11.42,"l":11.05,"c":11.28,"v":80000},{"d":"2003-04-07","o":11.75,"h":11.75,"l":11.4,"c":11.48,"v":82800},{"d":"2003-04-08","o":11.5,"h":11.75,"l":11.5,"c":11.6,"v":19000},{"d":"2003-04-09","o":11.65,"h":11.65,"l":11,"c":11.02,"v":12000},{"d":"2003-04-10","o":11.02,"h":11.1,"l":10.99,"c":11.1,"v":84200},{"d":"2003-04-11","o":11.15,"h":11.15,"l":11.06,"c":11.06,"v":2900},{"d":"2003-04-14","o":11.03,"h":11.17,"l":11.03,"c":11.11,"v":1100},{"d":"2003-04-15","o":11.25,"h":11.68,"l":11.25,"c":11.47,"v":95000},{"d":"2003-04-16","o":11.55,"h":11.6,"l":11.5,"c":11.5,"v":22200},{"d":"2003-04-17","o":11.54,"h":11.85,"l":11.54,"c":11.8,"v":19500},{"d":"2003-04-21","o":11.85,"h":11.85,"l":11.85,"c":11.85,"v":300},{"d":"2003-04-22","o":11.88,"h":11.9,"l":11.84,"c":11.88,"v":7000},{"d":"2003-04-23","o":12,"h":12.95,"l":12,"c":12.9,"v":140000},{"d":"2003-04-24","o":12.7,"h":12.75,"l":12.55,"c":12.6,"v":144300},{"d":"2003-04-25","o":12.58,"h":12.6,"l":12.58,"c":12.59,"v":79600},{"d":"2003-04-28","o":12.65,"h":12.8,"l":12.62,"c":12.75,"v":72700},{"d":"2003-04-29","o":12.8,"h":12.9,"l":12.79,"c":12.85,"v":35900},{"d":"2003-04-30","o":12.9,"h":12.97,"l":12.8,"c":12.81,"v":40500},{"d":"2003-05-01","o":12.81,"h":12.81,"l":12.45,"c":12.62,"v":24400},{"d":"2003-05-02","o":12.6,"h":12.63,"l":12.52,"c":12.6,"v":44700},{"d":"2003-05-05","o":12.65,"h":12.7,"l":12.63,"c":12.7,"v":13500},{"d":"2003-05-06","o":12.77,"h":13.25,"l":12.75,"c":13.14,"v":148400},{"d":"2003-05-07","o":13.12,"h":13.12,"l":12.98,"c":13,"v":60100},{"d":"2003-05-08","o":12.97,"h":13.11,"l":12.91,"c":13.1,"v":106400},{"d":"2003-05-09","o":13.1,"h":13.5,"l":13.1,"c":13.5,"v":113200},{"d":"2003-05-12","o":13.58,"h":13.65,"l":13.58,"c":13.62,"v":3300},{"d":"2003-05-13","o":13.62,"h":13.8,"l":13.6,"c":13.78,"v":41500},{"d":"2003-05-14","o":13.88,"h":13.88,"l":13.88,"c":13.88,"v":300},{"d":"2003-05-15","o":13.88,"h":13.88,"l":13.66,"c":13.66,"v":49500},{"d":"2003-05-16","o":13.76,"h":13.76,"l":13.58,"c":13.69,"v":7200},{"d":"2003-05-19","o":13.6,"h":13.6,"l":13,"c":13,"v":19200},{"d":"2003-05-20","o":13.1,"h":13.1,"l":13,"c":13,"v":23700},{"d":"2003-05-21","o":13.05,"h":13.19,"l":13.05,"c":13.15,"v":21400},{"d":"2003-05-22","o":12.75,"h":13.16,"l":12.58,"c":12.94,"v":82400},{"d":"2003-05-23","o":12.94,"h":13.05,"l":12.88,"c":13.05,"v":31700},{"d":"2003-05-27","o":12.95,"h":13,"l":12.81,"c":12.87,"v":24500},{"d":"2003-05-28","o":12.95,"h":13.11,"l":12.8,"c":13.1,"v":15900},{"d":"2003-05-29","o":13.05,"h":13.7,"l":13.05,"c":13.67,"v":37400},{"d":"2003-05-30","o":13.75,"h":13.78,"l":13.26,"c":13.68,"v":30900},{"d":"2003-06-02","o":13.78,"h":13.8,"l":13.7,"c":13.7,"v":137200},{"d":"2003-06-03","o":13.8,"h":13.8,"l":12.75,"c":13.3,"v":247200},{"d":"2003-06-04","o":13.4,"h":13.69,"l":13.29,"c":13.5,"v":38200},{"d":"2003-06-05","o":13.5,"h":13.75,"l":13.5,"c":13.6,"v":48300},{"d":"2003-06-06","o":13.82,"h":13.85,"l":13.65,"c":13.8,"v":71500},{"d":"2003-06-09","o":13.85,"h":13.86,"l":13.7,"c":13.86,"v":14300},{"d":"2003-06-10","o":13.96,"h":14.7,"l":13.75,"c":14.37,"v":154900},{"d":"2003-06-11","o":14.43,"h":14.43,"l":14.3,"c":14.3,"v":10000},{"d":"2003-06-12","o":14.24,"h":14.24,"l":14.24,"c":14.24,"v":400},{"d":"2003-06-13","o":14.34,"h":14.82,"l":14.2,"c":14.82,"v":221700},{"d":"2003-06-16","o":14.8,"h":15.09,"l":14.78,"c":15.09,"v":235300},{"d":"2003-06-17","o":15.07,"h":15.08,"l":14.65,"c":14.71,"v":140700},{"d":"2003-06-18","o":14.86,"h":15,"l":14.78,"c":14.78,"v":2200},{"d":"2003-06-19","o":14.8,"h":15.99,"l":14.8,"c":15.75,"v":132100},{"d":"2003-06-20","o":15.95,"h":15.95,"l":15.56,"c":15.65,"v":80500},{"d":"2003-06-23","o":15.65,"h":15.69,"l":15.45,"c":15.5,"v":153100},{"d":"2003-06-24","o":15.52,"h":15.52,"l":15.44,"c":15.44,"v":5400},{"d":"2003-06-25","o":15.44,"h":15.44,"l":15.25,"c":15.3,"v":150700},{"d":"2003-06-26","o":15,"h":15.01,"l":14.6,"c":14.7,"v":33200},{"d":"2003-06-27","o":14.62,"h":14.7,"l":14.59,"c":14.6,"v":7700},{"d":"2003-06-30","o":14.6,"h":14.68,"l":14.58,"c":14.63,"v":53400},{"d":"2003-07-01","o":14.65,"h":15,"l":14.6,"c":14.98,"v":107200},{"d":"2003-07-02","o":14.5,"h":14.95,"l":14.5,"c":14.94,"v":48900},{"d":"2003-07-03","o":14.93,"h":14.93,"l":14.82,"c":14.83,"v":1300},{"d":"2003-07-07","o":14.93,"h":15.05,"l":14.83,"c":14.83,"v":10100},{"d":"2003-07-08","o":14.85,"h":14.85,"l":14.4,"c":14.6,"v":21000},{"d":"2003-07-09","o":14.65,"h":14.65,"l":13.93,"c":14.55,"v":44200},{"d":"2003-07-10","o":14.5,"h":14.5,"l":14.25,"c":14.32,"v":19600},{"d":"2003-07-11","o":14.22,"h":14.64,"l":14,"c":14.64,"v":62100},{"d":"2003-07-14","o":14.74,"h":15.11,"l":14.74,"c":15.11,"v":136100},{"d":"2003-07-15","o":15.15,"h":15.15,"l":14.8,"c":14.98,"v":17900},{"d":"2003-07-16","o":15.05,"h":15.1,"l":14.85,"c":14.97,"v":65200},{"d":"2003-07-17","o":14.98,"h":14.98,"l":14.84,"c":14.86,"v":13100},{"d":"2003-07-18","o":14.9,"h":14.9,"l":14.18,"c":14.4,"v":24800},{"d":"2003-07-21","o":14.5,"h":14.55,"l":14.28,"c":14.55,"v":23600},{"d":"2003-07-22","o":14.6,"h":14.6,"l":14.37,"c":14.45,"v":37000},{"d":"2003-07-23","o":14.44,"h":14.48,"l":14.35,"c":14.47,"v":6100},{"d":"2003-07-24","o":14.58,"h":15.1,"l":14.56,"c":14.98,"v":136200},{"d":"2003-07-25","o":15.1,"h":15.2,"l":15.04,"c":15.18,"v":93600},{"d":"2003-07-28","o":15.25,"h":15.25,"l":15.05,"c":15.05,"v":41500},{"d":"2003-07-29","o":15.1,"h":15.17,"l":15.1,"c":15.16,"v":32800},{"d":"2003-07-30","o":15.18,"h":15.18,"l":15.01,"c":15.01,"v":30200},{"d":"2003-07-31","o":15,"h":15.04,"l":14.8,"c":15.04,"v":7200},{"d":"2003-08-01","o":15.15,"h":15.23,"l":15.03,"c":15.2,"v":29700},{"d":"2003-08-04","o":15.17,"h":15.21,"l":15.08,"c":15.15,"v":49900},{"d":"2003-08-05","o":15.15,"h":15.28,"l":15.15,"c":15.25,"v":48700},{"d":"2003-08-06","o":15.28,"h":15.82,"l":15.28,"c":15.75,"v":184400},{"d":"2003-08-07","o":15.75,"h":16.01,"l":15.75,"c":16,"v":211600},{"d":"2003-08-08","o":16.1,"h":16.13,"l":15.73,"c":15.75,"v":146600},{"d":"2003-08-11","o":15.8,"h":15.8,"l":15.74,"c":15.74,"v":7400},{"d":"2003-08-12","o":15.9,"h":15.95,"l":15.66,"c":15.8,"v":25200},{"d":"2003-08-13","o":15.7,"h":15.72,"l":15.5,"c":15.55,"v":23100},{"d":"2003-08-14","o":15.65,"h":15.72,"l":15.6,"c":15.7,"v":62300},{"d":"2003-08-15","o":15.79,"h":15.84,"l":15.79,"c":15.84,"v":12000},{"d":"2003-08-18","o":15.84,"h":15.85,"l":15.68,"c":15.69,"v":81100},{"d":"2003-08-19","o":15.65,"h":15.75,"l":15.55,"c":15.69,"v":33100},{"d":"2003-08-20","o":15.75,"h":15.75,"l":15.5,"c":15.51,"v":19300},{"d":"2003-08-21","o":15.6,"h":15.6,"l":15.45,"c":15.45,"v":21400},{"d":"2003-08-22","o":15.46,"h":15.6,"l":15.2,"c":15.2,"v":16000},{"d":"2003-08-25","o":15.28,"h":15.32,"l":15.2,"c":15.23,"v":9900},{"d":"2003-08-26","o":15.3,"h":15.3,"l":15.22,"c":15.22,"v":2300},{"d":"2003-08-27","o":15.32,"h":15.32,"l":15.25,"c":15.27,"v":6400},{"d":"2003-08-28","o":15.29,"h":15.3,"l":14.84,"c":14.9,"v":14400},{"d":"2003-08-29","o":14.9,"h":14.9,"l":14.83,"c":14.87,"v":8800},{"d":"2003-09-02","o":14.87,"h":15.07,"l":14.85,"c":15.07,"v":113900},{"d":"2003-09-03","o":15.17,"h":15.41,"l":15.1,"c":15.35,"v":31100},{"d":"2003-09-04","o":15.25,"h":15.27,"l":14.6,"c":14.7,"v":35600},{"d":"2003-09-05","o":14.8,"h":15.05,"l":14.67,"c":15.05,"v":89100},{"d":"2003-09-08","o":15.15,"h":15.55,"l":15.15,"c":15.38,"v":67100},{"d":"2003-09-09","o":15.35,"h":15.86,"l":15.35,"c":15.62,"v":33800},{"d":"2003-09-10","o":15.55,"h":15.64,"l":15.35,"c":15.5,"v":91700},{"d":"2003-09-11","o":15.6,"h":15.67,"l":15.4,"c":15.67,"v":76800},{"d":"2003-09-12","o":15.75,"h":15.75,"l":15.25,"c":15.34,"v":9600},{"d":"2003-09-15","o":15.3,"h":15.3,"l":15.1,"c":15.1,"v":15600},{"d":"2003-09-16","o":15.2,"h":15.3,"l":15.2,"c":15.27,"v":15100},{"d":"2003-09-17","o":15.35,"h":15.35,"l":14.9,"c":15.05,"v":29400},{"d":"2003-09-18","o":15,"h":15,"l":14.65,"c":14.9,"v":35800},{"d":"2003-09-19","o":15,"h":15,"l":14.72,"c":14.97,"v":15500},{"d":"2003-09-22","o":15,"h":15,"l":14.75,"c":14.8,"v":21800},{"d":"2003-09-23","o":14.85,"h":14.95,"l":14.75,"c":14.95,"v":29400},{"d":"2003-09-24","o":14.93,"h":15.05,"l":14.85,"c":14.85,"v":127100},{"d":"2003-09-25","o":14.85,"h":14.85,"l":14.75,"c":14.8,"v":8000},{"d":"2003-09-26","o":14.75,"h":14.75,"l":14.65,"c":14.65,"v":29000},{"d":"2003-09-29","o":14.55,"h":14.68,"l":14.5,"c":14.65,"v":13000},{"d":"2003-09-30","o":14.6,"h":14.7,"l":14.6,"c":14.7,"v":52300},{"d":"2003-10-01","o":14.6,"h":14.71,"l":14.6,"c":14.7,"v":36800},{"d":"2003-10-02","o":14.7,"h":14.95,"l":14.7,"c":14.78,"v":177500},{"d":"2003-10-03","o":14.55,"h":15.09,"l":14.55,"c":15.07,"v":26800},{"d":"2003-10-06","o":15.15,"h":15.3,"l":15.15,"c":15.25,"v":17900},{"d":"2003-10-07","o":15.2,"h":15.4,"l":15.2,"c":15.36,"v":71500},{"d":"2003-10-08","o":15.4,"h":15.4,"l":15.3,"c":15.36,"v":23300},{"d":"2003-10-09","o":15.46,"h":15.7,"l":15.4,"c":15.67,"v":26600},{"d":"2003-10-10","o":15.75,"h":17,"l":15.74,"c":16.66,"v":160800},{"d":"2003-10-13","o":16.66,"h":16.7,"l":16.26,"c":16.3,"v":12600},{"d":"2003-10-14","o":16.45,"h":16.45,"l":16.32,"c":16.36,"v":4700},{"d":"2003-10-15","o":16.26,"h":16.26,"l":15.8,"c":15.98,"v":10300},{"d":"2003-10-16","o":16,"h":16.3,"l":16,"c":16.3,"v":73200},{"d":"2003-10-17","o":16.25,"h":16.3,"l":16.09,"c":16.29,"v":10300},{"d":"2003-10-20","o":16.39,"h":16.6,"l":16.36,"c":16.5,"v":41300},{"d":"2003-10-21","o":16.6,"h":16.9,"l":16.59,"c":16.85,"v":32000},{"d":"2003-10-22","o":16.95,"h":17.05,"l":16.85,"c":16.88,"v":70000},{"d":"2003-10-23","o":16.9,"h":17.02,"l":16.77,"c":16.83,"v":20900},{"d":"2003-10-24","o":16.9,"h":17.25,"l":16.87,"c":16.94,"v":51400},{"d":"2003-10-27","o":17,"h":17.15,"l":16.98,"c":16.99,"v":83700},{"d":"2003-10-28","o":17.05,"h":17.11,"l":16.99,"c":17.04,"v":33700},{"d":"2003-10-29","o":17,"h":18.14,"l":17,"c":17.68,"v":149100},{"d":"2003-10-30","o":17.75,"h":17.75,"l":17.25,"c":17.56,"v":25700},{"d":"2003-10-31","o":17.5,"h":17.7,"l":17.28,"c":17.28,"v":44000},{"d":"2003-11-03","o":17.3,"h":17.5,"l":17.3,"c":17.33,"v":74400},{"d":"2003-11-04","o":17.43,"h":17.56,"l":17.35,"c":17.56,"v":119500},{"d":"2003-11-05","o":17.65,"h":17.8,"l":17.58,"c":17.6,"v":66100},{"d":"2003-11-06","o":17.55,"h":17.59,"l":17.49,"c":17.5,"v":84500},{"d":"2003-11-07","o":17.5,"h":17.55,"l":17.46,"c":17.52,"v":51900},{"d":"2003-11-10","o":17.65,"h":17.7,"l":17.6,"c":17.67,"v":22000},{"d":"2003-11-11","o":17.68,"h":17.7,"l":17.5,"c":17.7,"v":377000},{"d":"2003-11-12","o":17.8,"h":17.8,"l":17.63,"c":17.63,"v":39700},{"d":"2003-11-13","o":17.7,"h":17.8,"l":17.63,"c":17.76,"v":190300},{"d":"2003-11-14","o":17.8,"h":17.8,"l":17.69,"c":17.7,"v":14200},{"d":"2003-11-17","o":17.75,"h":17.82,"l":17.61,"c":17.61,"v":13700},{"d":"2003-11-18","o":17.65,"h":17.7,"l":17.61,"c":17.63,"v":61400},{"d":"2003-11-19","o":17.7,"h":17.7,"l":17.3,"c":17.3,"v":78200},{"d":"2003-11-20","o":17.39,"h":17.42,"l":17.3,"c":17.3,"v":82200},{"d":"2003-11-21","o":17.35,"h":17.4,"l":17.28,"c":17.33,"v":129200},{"d":"2003-11-24","o":17.33,"h":17.33,"l":16.72,"c":16.85,"v":196900},{"d":"2003-11-25","o":16.9,"h":16.98,"l":16.7,"c":16.85,"v":25500},{"d":"2003-11-26","o":16.95,"h":16.97,"l":16.81,"c":16.84,"v":8600},{"d":"2003-11-28","o":16.84,"h":16.84,"l":16.11,"c":16.35,"v":102400},{"d":"2003-12-01","o":16.35,"h":16.57,"l":16.15,"c":16.54,"v":78900},{"d":"2003-12-02","o":16.6,"h":16.67,"l":16.54,"c":16.55,"v":16100},{"d":"2003-12-03","o":16.8,"h":16.96,"l":16.61,"c":16.73,"v":49500},{"d":"2003-12-04","o":16.85,"h":16.88,"l":16.55,"c":16.62,"v":45800},{"d":"2003-12-05","o":16.6,"h":16.8,"l":16.5,"c":16.5,"v":21900},{"d":"2003-12-08","o":16.45,"h":16.55,"l":16.34,"c":16.39,"v":20100},{"d":"2003-12-09","o":16.3,"h":16.34,"l":16.2,"c":16.31,"v":51100},{"d":"2003-12-10","o":16.25,"h":16.29,"l":15.95,"c":16.05,"v":42900},{"d":"2003-12-11","o":16.15,"h":16.2,"l":16.1,"c":16.2,"v":77200},{"d":"2003-12-12","o":16.2,"h":16.2,"l":16.15,"c":16.17,"v":10900},{"d":"2003-12-15","o":16.2,"h":16.25,"l":16.2,"c":16.24,"v":85600},{"d":"2003-12-16","o":16.24,"h":16.3,"l":16.18,"c":16.3,"v":133700},{"d":"2003-12-17","o":16.35,"h":16.45,"l":16.3,"c":16.4,"v":39300},{"d":"2003-12-18","o":16.4,"h":16.89,"l":16.4,"c":16.8,"v":21800},{"d":"2003-12-19","o":17,"h":17.1,"l":16.94,"c":17.05,"v":105600},{"d":"2003-12-22","o":17.05,"h":17.07,"l":17,"c":17.03,"v":92400},{"d":"2003-12-23","o":17.05,"h":17.05,"l":16.82,"c":16.93,"v":88400},{"d":"2003-12-24","o":16.9,"h":17.09,"l":16.9,"c":17,"v":18200},{"d":"2003-12-26","o":17,"h":17.14,"l":17,"c":17.05,"v":2700},{"d":"2003-12-29","o":17.22,"h":17.53,"l":17.22,"c":17.5,"v":12600},{"d":"2003-12-30","o":17.45,"h":17.56,"l":17.3,"c":17.3,"v":23800},{"d":"2003-12-31","o":17.3,"h":17.6,"l":17.23,"c":17.6,"v":20400},{"d":"2004-01-02","o":17.6,"h":17.65,"l":17.47,"c":17.5,"v":24500},{"d":"2004-01-05","o":17.65,"h":17.65,"l":17.38,"c":17.38,"v":55000},{"d":"2004-01-06","o":17.45,"h":17.6,"l":17.39,"c":17.39,"v":70700},{"d":"2004-01-07","o":17.45,"h":17.65,"l":17.45,"c":17.65,"v":58600},{"d":"2004-01-08","o":17.75,"h":18,"l":17.6,"c":17.89,"v":23700},{"d":"2004-01-09","o":17.99,"h":18,"l":17.69,"c":17.7,"v":33000},{"d":"2004-01-12","o":18.1,"h":18.42,"l":18.09,"c":18.35,"v":658600},{"d":"2004-01-13","o":18.35,"h":18.39,"l":18.16,"c":18.32,"v":71500},{"d":"2004-01-14","o":18.4,"h":20,"l":18.4,"c":19.5,"v":221600},{"d":"2004-01-15","o":19.5,"h":19.5,"l":18.5,"c":18.84,"v":70000},{"d":"2004-01-16","o":18.9,"h":19.23,"l":18.88,"c":19.15,"v":51800},{"d":"2004-01-20","o":19.1,"h":19.8,"l":19.08,"c":19.65,"v":74600},{"d":"2004-01-21","o":19.59,"h":19.95,"l":19.55,"c":19.75,"v":51100},{"d":"2004-01-22","o":19.75,"h":20,"l":19.75,"c":19.9,"v":44800},{"d":"2004-01-23","o":20,"h":20.03,"l":19.9,"c":19.95,"v":22000},{"d":"2004-01-26","o":19.96,"h":20.11,"l":19.75,"c":19.8,"v":119300},{"d":"2004-01-27","o":19.75,"h":19.94,"l":19.73,"c":19.8,"v":66300},{"d":"2004-01-28","o":19.95,"h":19.98,"l":19.45,"c":19.6,"v":25400},{"d":"2004-01-29","o":19.45,"h":19.55,"l":19.25,"c":19.51,"v":12300},{"d":"2004-01-30","o":19.5,"h":19.64,"l":19.3,"c":19.35,"v":106500},{"d":"2004-02-02","o":19.55,"h":19.65,"l":19.5,"c":19.52,"v":70600},{"d":"2004-02-03","o":19.55,"h":19.8,"l":19.55,"c":19.78,"v":149700},{"d":"2004-02-04","o":19.9,"h":20,"l":19.85,"c":19.89,"v":66600},{"d":"2004-02-05","o":19.89,"h":20.2,"l":19.89,"c":20,"v":100200},{"d":"2004-02-06","o":20.15,"h":20.27,"l":20.1,"c":20.25,"v":28900},{"d":"2004-02-09","o":20.4,"h":20.62,"l":20.35,"c":20.58,"v":134200},{"d":"2004-02-10","o":20.65,"h":20.68,"l":20.61,"c":20.68,"v":4100},{"d":"2004-02-11","o":20.6,"h":20.92,"l":20.6,"c":20.92,"v":6900},{"d":"2004-02-12","o":21.65,"h":21.87,"l":21.51,"c":21.7,"v":274900},{"d":"2004-02-13","o":21.8,"h":21.95,"l":21.75,"c":21.86,"v":246100},{"d":"2004-02-17","o":21.75,"h":22.1,"l":21.74,"c":22.1,"v":144900},{"d":"2004-02-18","o":22.15,"h":22.44,"l":22.1,"c":22.29,"v":26200},{"d":"2004-02-19","o":22.3,"h":22.5,"l":22.29,"c":22.4,"v":76500},{"d":"2004-02-20","o":22.35,"h":22.35,"l":21.22,"c":21.8,"v":53300},{"d":"2004-02-23","o":21.9,"h":21.9,"l":21.38,"c":21.44,"v":7500},{"d":"2004-02-24","o":21.44,"h":21.7,"l":21.35,"c":21.49,"v":23800},{"d":"2004-02-25","o":21.65,"h":22.02,"l":21.65,"c":22,"v":61200},{"d":"2004-02-26","o":22.15,"h":22.15,"l":21.76,"c":21.98,"v":22300},{"d":"2004-02-27","o":22,"h":22,"l":21.9,"c":21.95,"v":15200},{"d":"2004-03-01","o":21.95,"h":21.95,"l":21.65,"c":21.74,"v":16100},{"d":"2004-03-02","o":21.8,"h":21.88,"l":21.4,"c":21.55,"v":63400},{"d":"2004-03-03","o":21.6,"h":21.73,"l":21.6,"c":21.65,"v":7700},{"d":"2004-03-04","o":21.55,"h":21.55,"l":21.1,"c":21.19,"v":41400},{"d":"2004-03-05","o":21.25,"h":21.4,"l":21.2,"c":21.32,"v":44300},{"d":"2004-03-08","o":21.45,"h":21.45,"l":21.05,"c":21.18,"v":48900},{"d":"2004-03-09","o":21.25,"h":21.29,"l":21.05,"c":21.19,"v":102500},{"d":"2004-03-10","o":21.2,"h":21.21,"l":20.3,"c":20.5,"v":64000},{"d":"2004-03-11","o":20.6,"h":20.8,"l":20.6,"c":20.73,"v":81600},{"d":"2004-03-12","o":20.9,"h":21.1,"l":20.66,"c":20.85,"v":33500},{"d":"2004-03-15","o":20.8,"h":21.2,"l":20.8,"c":21.05,"v":82000},{"d":"2004-03-16","o":21.3,"h":21.44,"l":21.11,"c":21.28,"v":50200},{"d":"2004-03-17","o":21.4,"h":21.43,"l":21.08,"c":21.26,"v":29000},{"d":"2004-03-18","o":21.47,"h":21.47,"l":20.99,"c":21.2,"v":13200},{"d":"2004-03-19","o":21.05,"h":21.24,"l":21,"c":21.01,"v":6700},{"d":"2004-03-22","o":21.05,"h":21.1,"l":20.7,"c":20.75,"v":139500},{"d":"2004-03-23","o":20.8,"h":20.9,"l":20.61,"c":20.65,"v":45100},{"d":"2004-03-24","o":20.8,"h":20.8,"l":20.38,"c":20.59,"v":61700},{"d":"2004-03-25","o":20.6,"h":20.9,"l":20.6,"c":20.84,"v":109000},{"d":"2004-03-26","o":20.88,"h":20.89,"l":20.7,"c":20.82,"v":93100},{"d":"2004-03-29","o":21.07,"h":21.07,"l":20.6,"c":20.68,"v":30100},{"d":"2004-03-30","o":20.7,"h":20.78,"l":20.7,"c":20.73,"v":41300},{"d":"2004-03-31","o":20.73,"h":20.93,"l":20.73,"c":20.85,"v":78000},{"d":"2004-04-01","o":20.9,"h":21.25,"l":20.9,"c":20.99,"v":187200},{"d":"2004-04-02","o":21.15,"h":21.34,"l":21.06,"c":21.06,"v":47500},{"d":"2004-04-05","o":21.1,"h":21.1,"l":20.58,"c":20.65,"v":44100},{"d":"2004-04-06","o":20.66,"h":20.7,"l":20.35,"c":20.52,"v":38100},{"d":"2004-04-07","o":20.55,"h":20.55,"l":20.37,"c":20.5,"v":40600},{"d":"2004-04-08","o":20.48,"h":20.49,"l":20.25,"c":20.42,"v":12500},{"d":"2004-04-12","o":20.45,"h":20.5,"l":19.93,"c":20.05,"v":27100},{"d":"2004-04-13","o":20.1,"h":20.15,"l":19.5,"c":19.65,"v":76900},{"d":"2004-04-14","o":19.73,"h":19.84,"l":19.69,"c":19.7,"v":137800},{"d":"2004-04-15","o":19.8,"h":19.96,"l":19.75,"c":19.96,"v":45400},{"d":"2004-04-16","o":19.96,"h":20.75,"l":19.96,"c":20.41,"v":58400},{"d":"2004-04-19","o":20.42,"h":20.52,"l":20.25,"c":20.37,"v":28000},{"d":"2004-04-20","o":20.6,"h":20.8,"l":20.27,"c":20.27,"v":33000},{"d":"2004-04-21","o":20.3,"h":20.3,"l":20.1,"c":20.25,"v":15000},{"d":"2004-04-22","o":20.15,"h":20.65,"l":20.1,"c":20.5,"v":172400},{"d":"2004-04-23","o":20.45,"h":20.65,"l":20.19,"c":20.32,"v":21200},{"d":"2004-04-26","o":20.5,"h":20.5,"l":19.92,"c":20.15,"v":24500},{"d":"2004-04-27","o":20.15,"h":20.5,"l":20.15,"c":20.45,"v":15600},{"d":"2004-04-28","o":20.35,"h":20.5,"l":20.28,"c":20.3,"v":317800},{"d":"2004-04-29","o":20.28,"h":20.28,"l":19.41,"c":19.5,"v":14100},{"d":"2004-04-30","o":19.5,"h":20.35,"l":19.45,"c":19.55,"v":114500},{"d":"2004-05-03","o":19.5,"h":19.75,"l":19.5,"c":19.7,"v":21200},{"d":"2004-05-04","o":19.7,"h":19.96,"l":19.7,"c":19.96,"v":17100},{"d":"2004-05-05","o":19.96,"h":20.5,"l":19.95,"c":20.5,"v":24900},{"d":"2004-05-06","o":20.5,"h":20.6,"l":19.98,"c":20.19,"v":114100},{"d":"2004-05-07","o":20.29,"h":20.3,"l":20,"c":20.17,"v":61400},{"d":"2004-05-10","o":20.1,"h":20.1,"l":19.7,"c":19.71,"v":32200},{"d":"2004-05-11","o":19.65,"h":19.9,"l":19.56,"c":19.7,"v":83200},{"d":"2004-05-12","o":19.6,"h":19.6,"l":19.35,"c":19.59,"v":5500},{"d":"2004-05-13","o":19.59,"h":19.7,"l":19.5,"c":19.63,"v":15200},{"d":"2004-05-14","o":19.63,"h":19.75,"l":19.55,"c":19.74,"v":12300},{"d":"2004-05-17","o":19.74,"h":19.74,"l":19.35,"c":19.4,"v":55100},{"d":"2004-05-18","o":19.4,"h":19.59,"l":19.39,"c":19.5,"v":185400},{"d":"2004-05-19","o":19.55,"h":19.89,"l":19.4,"c":19.58,"v":53900},{"d":"2004-05-20","o":19.53,"h":19.6,"l":19.42,"c":19.48,"v":21600},{"d":"2004-05-21","o":19.5,"h":19.5,"l":18.84,"c":18.9,"v":31800},{"d":"2004-05-24","o":18.9,"h":19.05,"l":18.22,"c":18.25,"v":21300},{"d":"2004-05-25","o":18.25,"h":18.5,"l":18.25,"c":18.45,"v":46100},{"d":"2004-05-26","o":18.55,"h":18.66,"l":18.5,"c":18.52,"v":29200},{"d":"2004-05-27","o":18.7,"h":18.74,"l":18.49,"c":18.5,"v":37800},{"d":"2004-05-28","o":18.5,"h":18.87,"l":18.5,"c":18.87,"v":20000},{"d":"2004-06-01","o":18.95,"h":18.95,"l":18.75,"c":18.9,"v":15000},{"d":"2004-06-02","o":18.89,"h":18.97,"l":18.8,"c":18.92,"v":48600},{"d":"2004-06-03","o":19,"h":19,"l":18.85,"c":18.94,"v":57900},{"d":"2004-06-04","o":18.9,"h":19.02,"l":18.9,"c":19,"v":7200},{"d":"2004-06-07","o":18.5,"h":18.69,"l":18.41,"c":18.46,"v":21000},{"d":"2004-06-08","o":18.5,"h":18.8,"l":18.5,"c":18.65,"v":37800},{"d":"2004-06-09","o":18.7,"h":18.7,"l":18.35,"c":18.35,"v":77900},{"d":"2004-06-10","o":18.4,"h":18.52,"l":18.25,"c":18.26,"v":34500},{"d":"2004-06-14","o":18.26,"h":18.35,"l":18.15,"c":18.28,"v":35700},{"d":"2004-06-15","o":18.27,"h":18.65,"l":18.27,"c":18.65,"v":42800},{"d":"2004-06-16","o":18.65,"h":18.69,"l":18.55,"c":18.68,"v":34200},{"d":"2004-06-17","o":18.65,"h":18.65,"l":18.55,"c":18.59,"v":9400},{"d":"2004-06-18","o":18.59,"h":18.67,"l":18.54,"c":18.67,"v":7800},{"d":"2004-06-21","o":18.67,"h":18.9,"l":18.54,"c":18.76,"v":148500},{"d":"2004-06-22","o":18.7,"h":18.75,"l":18.11,"c":18.3,"v":27700},{"d":"2004-06-23","o":18.3,"h":18.4,"l":18.2,"c":18.4,"v":60200},{"d":"2004-06-24","o":18.45,"h":19.06,"l":18.45,"c":18.99,"v":37200},{"d":"2004-06-25","o":18.99,"h":19.04,"l":18.9,"c":18.96,"v":26800},{"d":"2004-06-28","o":18.96,"h":18.97,"l":18.79,"c":18.88,"v":11100},{"d":"2004-06-29","o":18.88,"h":18.88,"l":18.85,"c":18.86,"v":56800},{"d":"2004-06-30","o":18.88,"h":18.88,"l":18.34,"c":18.5,"v":43700},{"d":"2004-07-01","o":18.5,"h":18.5,"l":18.21,"c":18.3,"v":29900},{"d":"2004-07-02","o":18.3,"h":18.75,"l":18.3,"c":18.7,"v":206700},{"d":"2004-07-06","o":18.7,"h":18.71,"l":18.5,"c":18.6,"v":185600},{"d":"2004-07-07","o":18.65,"h":19.6,"l":18.65,"c":19.24,"v":48400},{"d":"2004-07-08","o":19.28,"h":19.28,"l":18.92,"c":19.15,"v":35100},{"d":"2004-07-09","o":19.2,"h":19.2,"l":18.91,"c":19.08,"v":10300},{"d":"2004-07-12","o":19.1,"h":19.2,"l":18.97,"c":19.1,"v":29600},{"d":"2004-07-13","o":19,"h":19,"l":18.42,"c":18.71,"v":24600},{"d":"2004-07-14","o":18.68,"h":18.7,"l":18.42,"c":18.56,"v":31100},{"d":"2004-07-15","o":18.5,"h":18.5,"l":18,"c":18.01,"v":14800},{"d":"2004-07-16","o":18,"h":18.3,"l":18,"c":18.3,"v":13700},{"d":"2004-07-19","o":18.3,"h":18.45,"l":18.3,"c":18.37,"v":15700},{"d":"2004-07-20","o":18.39,"h":18.56,"l":18.39,"c":18.55,"v":2600},{"d":"2004-07-21","o":18.6,"h":18.64,"l":18.45,"c":18.46,"v":33300},{"d":"2004-07-22","o":18.4,"h":18.68,"l":18.3,"c":18.5,"v":117300},{"d":"2004-07-23","o":18.49,"h":18.56,"l":18.45,"c":18.5,"v":16500},{"d":"2004-07-26","o":18.55,"h":18.62,"l":18.52,"c":18.6,"v":11700},{"d":"2004-07-27","o":18.61,"h":19.36,"l":18.61,"c":19.36,"v":44500},{"d":"2004-07-28","o":19.5,"h":21.9,"l":19.47,"c":21.1,"v":143700},{"d":"2004-07-29","o":21.1,"h":21.11,"l":20.95,"c":21,"v":76000},{"d":"2004-07-30","o":21,"h":21.55,"l":21,"c":21.3,"v":133300},{"d":"2004-08-02","o":21.5,"h":21.98,"l":21.26,"c":21.27,"v":60600},{"d":"2004-08-03","o":21.2,"h":21.62,"l":21.2,"c":21.48,"v":19700},{"d":"2004-08-04","o":21.49,"h":21.6,"l":21.28,"c":21.45,"v":11400},{"d":"2004-08-05","o":21.47,"h":21.49,"l":21.02,"c":21.11,"v":19300},{"d":"2004-08-06","o":21.11,"h":21.11,"l":20.65,"c":21,"v":56200},{"d":"2004-08-09","o":21.05,"h":21.1,"l":20.86,"c":20.99,"v":169200},{"d":"2004-08-10","o":20.92,"h":20.99,"l":20.52,"c":20.74,"v":89500},{"d":"2004-08-11","o":20.5,"h":20.5,"l":19.9,"c":20.06,"v":107900},{"d":"2004-08-12","o":20.07,"h":20.25,"l":19.95,"c":19.99,"v":51500},{"d":"2004-08-13","o":20.05,"h":20.08,"l":19.84,"c":19.99,"v":50200},{"d":"2004-08-16","o":20.05,"h":20.5,"l":20.04,"c":20.15,"v":68400},{"d":"2004-08-17","o":20.25,"h":20.6,"l":20.25,"c":20.5,"v":76000},{"d":"2004-08-18","o":20.55,"h":20.57,"l":20.43,"c":20.45,"v":61900},{"d":"2004-08-19","o":20.48,"h":20.55,"l":20.35,"c":20.49,"v":66600},{"d":"2004-08-20","o":20.5,"h":20.5,"l":20.4,"c":20.48,"v":72000},{"d":"2004-08-23","o":20.5,"h":20.55,"l":20.43,"c":20.45,"v":16300},{"d":"2004-08-24","o":20.47,"h":20.79,"l":20.43,"c":20.63,"v":100100},{"d":"2004-08-25","o":20.7,"h":21.05,"l":20.65,"c":21.05,"v":147000},{"d":"2004-08-26","o":21.05,"h":21.1,"l":20.85,"c":20.85,"v":8300},{"d":"2004-08-27","o":20.9,"h":21,"l":20.9,"c":21,"v":9000},{"d":"2004-08-30","o":20.95,"h":20.99,"l":20.86,"c":20.94,"v":5300},{"d":"2004-08-31","o":20.89,"h":21.29,"l":20.88,"c":21.2,"v":68000},{"d":"2004-09-01","o":21.25,"h":21.36,"l":21.15,"c":21.2,"v":12400},{"d":"2004-09-02","o":21.21,"h":21.26,"l":20.53,"c":20.8,"v":46100},{"d":"2004-09-03","o":20.7,"h":20.83,"l":20.64,"c":20.83,"v":53000},{"d":"2004-09-07","o":20.83,"h":20.95,"l":20.8,"c":20.9,"v":15200},{"d":"2004-09-08","o":20.9,"h":20.9,"l":20.74,"c":20.75,"v":15500},{"d":"2004-09-09","o":20.8,"h":20.98,"l":20.8,"c":20.95,"v":50100},{"d":"2004-09-10","o":20.85,"h":20.99,"l":20.56,"c":20.8,"v":79500},{"d":"2004-09-13","o":20.95,"h":20.95,"l":20.7,"c":20.94,"v":43000},{"d":"2004-09-14","o":20.97,"h":20.97,"l":20.85,"c":20.95,"v":30000},{"d":"2004-09-15","o":20.95,"h":20.95,"l":20.81,"c":20.82,"v":24200},{"d":"2004-09-16","o":20.82,"h":21,"l":20.8,"c":20.84,"v":21200},{"d":"2004-09-17","o":20.8,"h":20.92,"l":20.8,"c":20.89,"v":22400},{"d":"2004-09-20","o":20.92,"h":20.96,"l":20.79,"c":20.94,"v":16300},{"d":"2004-09-21","o":20.9,"h":21.77,"l":20.9,"c":21.27,"v":65700},{"d":"2004-09-22","o":21.32,"h":22.8,"l":21.25,"c":22.68,"v":65400},{"d":"2004-09-23","o":22.78,"h":22.78,"l":21.31,"c":21.31,"v":41900},{"d":"2004-09-24","o":21.31,"h":21.73,"l":21.25,"c":21.73,"v":12600},{"d":"2004-09-27","o":21.8,"h":21.96,"l":21.65,"c":21.75,"v":21200},{"d":"2004-09-28","o":21.8,"h":21.85,"l":21.51,"c":21.8,"v":9800},{"d":"2004-09-29","o":21.9,"h":22.96,"l":21.74,"c":22.56,"v":34700},{"d":"2004-09-30","o":22.6,"h":22.6,"l":22.1,"c":22.1,"v":6900},{"d":"2004-10-01","o":22.1,"h":22.52,"l":22.1,"c":22.51,"v":13200},{"d":"2004-10-04","o":22.51,"h":22.55,"l":22.1,"c":22.3,"v":71400},{"d":"2004-10-05","o":22.4,"h":23.28,"l":22.4,"c":23.24,"v":51900},{"d":"2004-10-06","o":23.19,"h":23.45,"l":23.1,"c":23.23,"v":35700},{"d":"2004-10-07","o":23.24,"h":24.5,"l":23.11,"c":24.5,"v":65900},{"d":"2004-10-08","o":23.75,"h":23.9,"l":23.67,"c":23.68,"v":26600},{"d":"2004-10-11","o":23.6,"h":23.9,"l":23.59,"c":23.59,"v":15200},{"d":"2004-10-12","o":23.55,"h":24.27,"l":23.3,"c":24.2,"v":27800},{"d":"2004-10-13","o":24.2,"h":24.39,"l":24.15,"c":24.22,"v":12700},{"d":"2004-10-14","o":24.3,"h":24.3,"l":24,"c":24.01,"v":6200},{"d":"2004-10-15","o":24.1,"h":24.1,"l":23.36,"c":23.62,"v":33300},{"d":"2004-10-18","o":23.65,"h":23.65,"l":23.45,"c":23.58,"v":15000},{"d":"2004-10-19","o":23.6,"h":23.6,"l":23.15,"c":23.31,"v":12900},{"d":"2004-10-20","o":23.31,"h":23.31,"l":23.01,"c":23.09,"v":12700},{"d":"2004-10-21","o":23.09,"h":23.1,"l":22.1,"c":22.3,"v":46700},{"d":"2004-10-22","o":22.4,"h":22.95,"l":22.4,"c":22.83,"v":27400},{"d":"2004-10-25","o":22.83,"h":22.83,"l":22.4,"c":22.41,"v":14600},{"d":"2004-10-26","o":22.6,"h":22.82,"l":22.57,"c":22.61,"v":38000},{"d":"2004-10-27","o":22.75,"h":23,"l":22.45,"c":22.6,"v":42700},{"d":"2004-10-28","o":22.65,"h":22.76,"l":22.5,"c":22.73,"v":39100},{"d":"2004-10-29","o":22.8,"h":23.02,"l":22.8,"c":22.91,"v":40700},{"d":"2004-11-01","o":22.94,"h":23.07,"l":22.9,"c":22.99,"v":106200},{"d":"2004-11-02","o":23.08,"h":24.27,"l":23.05,"c":24.27,"v":249900},{"d":"2004-11-03","o":24.52,"h":24.71,"l":24.27,"c":24.35,"v":127200},{"d":"2004-11-04","o":24.36,"h":24.36,"l":23.9,"c":24.15,"v":148500},{"d":"2004-11-05","o":24.25,"h":26.16,"l":24.25,"c":26.15,"v":114000},{"d":"2004-11-08","o":26.35,"h":26.4,"l":25.91,"c":26,"v":181200},{"d":"2004-11-09","o":26.25,"h":26.25,"l":24.45,"c":25,"v":144100},{"d":"2004-11-10","o":25.1,"h":25.16,"l":24.83,"c":25,"v":178000},{"d":"2004-11-11","o":25.05,"h":25.4,"l":25.05,"c":25.39,"v":48900},{"d":"2004-11-12","o":25.46,"h":25.5,"l":25.05,"c":25.15,"v":27400},{"d":"2004-11-15","o":25.25,"h":25.25,"l":25.12,"c":25.2,"v":51100},{"d":"2004-11-16","o":25.35,"h":25.35,"l":25,"c":25.11,"v":97000},{"d":"2004-11-17","o":25.15,"h":25.4,"l":25.1,"c":25.33,"v":59400},{"d":"2004-11-18","o":25.35,"h":25.5,"l":25.15,"c":25.27,"v":30500},{"d":"2004-11-19","o":25.1,"h":25.21,"l":25,"c":25.06,"v":72300},{"d":"2004-11-22","o":25.01,"h":25.5,"l":24.96,"c":25.4,"v":25200},{"d":"2004-11-23","o":25.5,"h":25.8,"l":25.45,"c":25.76,"v":43000},{"d":"2004-11-24","o":25.76,"h":26.08,"l":25.76,"c":25.92,"v":27000},{"d":"2004-11-26","o":26,"h":26.22,"l":26,"c":26.09,"v":44100},{"d":"2004-11-29","o":26.24,"h":26.35,"l":26.24,"c":26.31,"v":63000},{"d":"2004-11-30","o":26.41,"h":28.02,"l":26.41,"c":27.72,"v":621800},{"d":"2004-12-01","o":27.92,"h":28.5,"l":27.73,"c":27.75,"v":111400},{"d":"2004-12-02","o":27.8,"h":27.8,"l":26.79,"c":26.79,"v":105700},{"d":"2004-12-03","o":26.8,"h":27.4,"l":26.8,"c":27.21,"v":62700},{"d":"2004-12-06","o":27.55,"h":27.64,"l":27.45,"c":27.59,"v":133100},{"d":"2004-12-07","o":27.65,"h":28.12,"l":27.65,"c":28,"v":137200},{"d":"2004-12-08","o":27.95,"h":27.95,"l":27.3,"c":27.3,"v":92700},{"d":"2004-12-09","o":27.05,"h":27.06,"l":25.62,"c":26.35,"v":247400},{"d":"2004-12-10","o":26.15,"h":26.65,"l":26.15,"c":26.59,"v":57900},{"d":"2004-12-13","o":26.6,"h":26.67,"l":26.51,"c":26.62,"v":54200},{"d":"2004-12-14","o":26.7,"h":26.7,"l":26.45,"c":26.52,"v":53900},{"d":"2004-12-15","o":26.6,"h":26.7,"l":26.35,"c":26.55,"v":75900},{"d":"2004-12-16","o":26.6,"h":27.17,"l":26.6,"c":27.14,"v":44900},{"d":"2004-12-17","o":27.14,"h":27.15,"l":26.55,"c":26.7,"v":27700},{"d":"2004-12-20","o":26.9,"h":26.94,"l":26.76,"c":26.77,"v":58000},{"d":"2004-12-21","o":26.77,"h":26.77,"l":26.56,"c":26.63,"v":50400},{"d":"2004-12-22","o":26.73,"h":28.39,"l":26.73,"c":28,"v":81900},{"d":"2004-12-23","o":28.6,"h":28.62,"l":26.87,"c":27.09,"v":92600},{"d":"2004-12-27","o":27.34,"h":27.6,"l":27.3,"c":27.3,"v":24800},{"d":"2004-12-28","o":27.29,"h":27.41,"l":26.96,"c":27.02,"v":32000},{"d":"2004-12-29","o":27.01,"h":27.17,"l":26.8,"c":27.06,"v":21500},{"d":"2004-12-30","o":26.91,"h":27.2,"l":26.6,"c":27.2,"v":43100},{"d":"2004-12-31","o":27.5,"h":27.5,"l":27.02,"c":27.35,"v":49400},{"d":"2005-01-03","o":27,"h":27.1,"l":26.22,"c":26.22,"v":47000},{"d":"2005-01-04","o":26.3,"h":26.6,"l":26.25,"c":26.4,"v":48500},{"d":"2005-01-05","o":26.39,"h":26.41,"l":26.22,"c":26.35,"v":31800},{"d":"2005-01-06","o":26.2,"h":26.23,"l":24.35,"c":25.6,"v":259200},{"d":"2005-01-07","o":25.8,"h":26,"l":25.29,"c":25.44,"v":62900},{"d":"2005-01-10","o":25.75,"h":25.8,"l":25.5,"c":25.75,"v":66200},{"d":"2005-01-11","o":25.85,"h":26.03,"l":25.67,"c":25.77,"v":149700},{"d":"2005-01-12","o":25.87,"h":25.99,"l":25.4,"c":25.58,"v":123100},{"d":"2005-01-13","o":25.65,"h":25.94,"l":25.6,"c":25.88,"v":97600},{"d":"2005-01-14","o":25.8,"h":27.21,"l":25.75,"c":27.11,"v":61400},{"d":"2005-01-18","o":27.13,"h":27.15,"l":26.56,"c":26.69,"v":96300},{"d":"2005-01-19","o":26.7,"h":27.3,"l":26.55,"c":26.81,"v":57600},{"d":"2005-01-20","o":26.75,"h":26.75,"l":26.3,"c":26.44,"v":133500},{"d":"2005-01-21","o":26.44,"h":26.5,"l":26,"c":26.1,"v":20400},{"d":"2005-01-24","o":25.75,"h":25.75,"l":25.03,"c":25.5,"v":64700},{"d":"2005-01-25","o":25.5,"h":25.5,"l":24.99,"c":25.12,"v":146000},{"d":"2005-01-26","o":25.12,"h":26.1,"l":25.12,"c":26.1,"v":203000},{"d":"2005-01-27","o":26.1,"h":26.67,"l":26,"c":26.45,"v":90800},{"d":"2005-01-28","o":26.5,"h":26.7,"l":26.08,"c":26.5,"v":87500},{"d":"2005-01-31","o":26.55,"h":26.8,"l":26.35,"c":26.61,"v":64700},{"d":"2005-02-01","o":26.65,"h":26.7,"l":26.45,"c":26.6,"v":356600},{"d":"2005-02-02","o":26.5,"h":26.9,"l":26.45,"c":26.48,"v":58600},{"d":"2005-02-03","o":26.4,"h":26.78,"l":26.4,"c":26.48,"v":46300},{"d":"2005-02-04","o":26.5,"h":26.7,"l":26.45,"c":26.69,"v":127800},{"d":"2005-02-07","o":26.69,"h":27.48,"l":26.69,"c":27.15,"v":44400},{"d":"2005-02-08","o":27.2,"h":28.93,"l":27.11,"c":28.9,"v":349200},{"d":"2005-02-09","o":28.95,"h":29,"l":28.4,"c":28.98,"v":86900},{"d":"2005-02-10","o":29,"h":29.63,"l":29,"c":29.51,"v":199600},{"d":"2005-02-11","o":29.55,"h":29.66,"l":28.7,"c":29.2,"v":70600},{"d":"2005-02-14","o":30.15,"h":30.22,"l":29.25,"c":29.35,"v":65700},{"d":"2005-02-15","o":29.3,"h":29.33,"l":28.51,"c":28.9,"v":49100},{"d":"2005-02-16","o":28.9,"h":29.75,"l":28.9,"c":29.61,"v":59900},{"d":"2005-02-17","o":29.7,"h":30.49,"l":29.7,"c":30.4,"v":88700},{"d":"2005-02-18","o":30.35,"h":31.24,"l":30.25,"c":31.04,"v":183300},{"d":"2005-02-22","o":31.2,"h":32.55,"l":31.08,"c":31.75,"v":373600},{"d":"2005-02-23","o":31.7,"h":32.05,"l":31.61,"c":31.81,"v":264700},{"d":"2005-02-24","o":31.9,"h":32,"l":31.2,"c":31.4,"v":76000},{"d":"2005-02-25","o":31.4,"h":31.79,"l":30.95,"c":31.7,"v":66500},{"d":"2005-02-28","o":31.75,"h":32.22,"l":31.75,"c":31.84,"v":101600},{"d":"2005-03-01","o":31.74,"h":31.98,"l":31.3,"c":31.49,"v":77100},{"d":"2005-03-02","o":31.3,"h":31.67,"l":31.27,"c":31.28,"v":45100},{"d":"2005-03-03","o":31.4,"h":31.89,"l":30.8,"c":31.89,"v":47600},{"d":"2005-03-04","o":31.9,"h":32.62,"l":31.9,"c":32.6,"v":438300},{"d":"2005-03-07","o":32.65,"h":33.7,"l":32.65,"c":33.26,"v":156200},{"d":"2005-03-08","o":32.95,"h":32.95,"l":31.33,"c":31.5,"v":204000},{"d":"2005-03-09","o":31.48,"h":31.48,"l":31.03,"c":31.15,"v":95300},{"d":"2005-03-10","o":31.2,"h":31.21,"l":30.8,"c":30.95,"v":145400},{"d":"2005-03-11","o":30.95,"h":31.24,"l":30.9,"c":31.24,"v":148100},{"d":"2005-03-14","o":31.24,"h":31.24,"l":29.7,"c":30.31,"v":242500},{"d":"2005-03-15","o":30.29,"h":30.37,"l":29.9,"c":29.91,"v":193200},{"d":"2005-03-16","o":29.91,"h":30.07,"l":29.37,"c":29.57,"v":103800},{"d":"2005-03-17","o":29.6,"h":29.95,"l":29.4,"c":29.49,"v":41900},{"d":"2005-03-18","o":29.4,"h":29.65,"l":29,"c":29.05,"v":55700},{"d":"2005-03-21","o":29.05,"h":30.5,"l":29.05,"c":29.97,"v":131400},{"d":"2005-03-22","o":30,"h":30.15,"l":29.67,"c":29.7,"v":86200},{"d":"2005-03-23","o":29.6,"h":29.6,"l":28.6,"c":28.8,"v":65200},{"d":"2005-03-24","o":28.9,"h":29.75,"l":28.9,"c":29.38,"v":27400},{"d":"2005-03-28","o":28.9,"h":29,"l":28.01,"c":28.2,"v":39700},{"d":"2005-03-29","o":28.15,"h":28.27,"l":27.26,"c":27.43,"v":72700},{"d":"2005-03-30","o":27.4,"h":27.66,"l":27.31,"c":27.49,"v":104500},{"d":"2005-03-31","o":27.35,"h":28.2,"l":27.35,"c":28.05,"v":34900},{"d":"2005-04-01","o":28,"h":29.86,"l":28,"c":29.55,"v":113600},{"d":"2005-04-04","o":29.6,"h":30.19,"l":29.48,"c":30.15,"v":172100},{"d":"2005-04-05","o":30.15,"h":30.18,"l":29.64,"c":29.65,"v":148500},{"d":"2005-04-06","o":29.76,"h":29.76,"l":29.15,"c":29.38,"v":137600},{"d":"2005-04-07","o":29.35,"h":29.5,"l":28.83,"c":28.92,"v":27600},{"d":"2005-04-08","o":28.92,"h":29.07,"l":28.1,"c":29.01,"v":94300},{"d":"2005-04-11","o":29.2,"h":29.6,"l":29.1,"c":29.55,"v":54200},{"d":"2005-04-12","o":29.55,"h":30.4,"l":29.55,"c":30.31,"v":94500},{"d":"2005-04-13","o":30.8,"h":31.05,"l":30.58,"c":30.58,"v":118200},{"d":"2005-04-14","o":30.59,"h":30.59,"l":30,"c":30.17,"v":50000},{"d":"2005-04-15","o":30.17,"h":30.25,"l":29,"c":29.06,"v":84900},{"d":"2005-04-18","o":29.35,"h":29.55,"l":28.8,"c":29.04,"v":86100},{"d":"2005-04-19","o":28.92,"h":29.82,"l":28.92,"c":29.82,"v":63200},{"d":"2005-04-20","o":29.82,"h":29.87,"l":29.67,"c":29.8,"v":63800},{"d":"2005-04-21","o":29.8,"h":30.84,"l":29.8,"c":30.76,"v":121300},{"d":"2005-04-22","o":30.76,"h":30.92,"l":30.4,"c":30.45,"v":60200},{"d":"2005-04-25","o":30.55,"h":30.92,"l":30.55,"c":30.8,"v":44800},{"d":"2005-04-26","o":30.9,"h":31,"l":30.4,"c":30.58,"v":107900},{"d":"2005-04-27","o":30.58,"h":30.58,"l":30.4,"c":30.45,"v":35700},{"d":"2005-04-28","o":30.48,"h":30.71,"l":30.25,"c":30.4,"v":55500},{"d":"2005-04-29","o":30.39,"h":30.39,"l":29,"c":29.56,"v":147000},{"d":"2005-05-02","o":29.7,"h":29.7,"l":28.74,"c":29.32,"v":81100},{"d":"2005-05-03","o":29.37,"h":30.34,"l":29.37,"c":30.34,"v":153000},{"d":"2005-05-04","o":30.5,"h":30.5,"l":30.26,"c":30.3,"v":75800},{"d":"2005-05-05","o":30.4,"h":30.41,"l":28.72,"c":28.99,"v":161100},{"d":"2005-05-06","o":28.98,"h":30.15,"l":28.98,"c":30.09,"v":461300},{"d":"2005-05-09","o":30.25,"h":30.57,"l":30.1,"c":30.33,"v":120300},{"d":"2005-05-10","o":30.33,"h":30.36,"l":29.9,"c":29.99,"v":145300},{"d":"2005-05-11","o":30.05,"h":30.14,"l":29.97,"c":30.04,"v":60200},{"d":"2005-05-12","o":30.1,"h":30.16,"l":29.65,"c":29.67,"v":76800},{"d":"2005-05-13","o":29.5,"h":29.58,"l":28.8,"c":28.81,"v":53000},{"d":"2005-05-16","o":28.56,"h":29.83,"l":28.03,"c":29.82,"v":99200},{"d":"2005-05-17","o":29.98,"h":30,"l":29.49,"c":29.98,"v":52300},{"d":"2005-05-18","o":30,"h":30.2,"l":29.85,"c":30,"v":103300},{"d":"2005-05-19","o":29.9,"h":30.1,"l":29.56,"c":29.8,"v":103000},{"d":"2005-05-20","o":29.9,"h":30.02,"l":29.8,"c":29.91,"v":132300},{"d":"2005-05-23","o":29.99,"h":29.99,"l":28.6,"c":29.25,"v":97700},{"d":"2005-05-24","o":29.25,"h":29.4,"l":28.87,"c":29.35,"v":53200},{"d":"2005-05-25","o":28.88,"h":29.06,"l":28.85,"c":29,"v":12800},{"d":"2005-05-26","o":29,"h":30.13,"l":28.85,"c":29.85,"v":30400},{"d":"2005-05-27","o":30.15,"h":31.28,"l":30.11,"c":30.75,"v":133100},{"d":"2005-05-31","o":30.75,"h":30.75,"l":29.92,"c":30,"v":55700},{"d":"2005-06-01","o":29.8,"h":30.23,"l":29.8,"c":30.22,"v":45900},{"d":"2005-06-02","o":30.2,"h":31.23,"l":30.12,"c":30.95,"v":186400},{"d":"2005-06-03","o":31.19,"h":31.63,"l":30.65,"c":30.85,"v":100400},{"d":"2005-06-06","o":30.8,"h":30.8,"l":30.13,"c":30.4,"v":25600},{"d":"2005-06-07","o":30.45,"h":30.56,"l":29.83,"c":29.83,"v":53400},{"d":"2005-06-08","o":29.85,"h":30.49,"l":29.85,"c":29.99,"v":214600},{"d":"2005-06-09","o":29.9,"h":29.9,"l":29.37,"c":29.6,"v":46100},{"d":"2005-06-10","o":29.5,"h":29.5,"l":29.15,"c":29.3,"v":18000},{"d":"2005-06-13","o":29.35,"h":29.4,"l":29,"c":29.3,"v":81700},{"d":"2005-06-14","o":29.25,"h":30.15,"l":29.25,"c":29.88,"v":40400},{"d":"2005-06-15","o":30,"h":30.36,"l":29.85,"c":30.25,"v":44400},{"d":"2005-06-16","o":30.2,"h":30.43,"l":29.99,"c":30.15,"v":146000},{"d":"2005-06-17","o":30.25,"h":30.59,"l":30.1,"c":30.5,"v":34500},{"d":"2005-06-20","o":30.3,"h":30.98,"l":30.25,"c":30.76,"v":65100},{"d":"2005-06-21","o":30.99,"h":31.69,"l":30.99,"c":31.63,"v":210400},{"d":"2005-06-22","o":32.2,"h":32.47,"l":32,"c":32.44,"v":218300},{"d":"2005-06-23","o":32.54,"h":32.54,"l":31.89,"c":31.9,"v":94100},{"d":"2005-06-24","o":32.1,"h":32.1,"l":31.4,"c":31.95,"v":43500},{"d":"2005-06-27","o":32.05,"h":32.34,"l":31.55,"c":31.55,"v":70000},{"d":"2005-06-28","o":31.38,"h":31.88,"l":31.37,"c":31.45,"v":57200},{"d":"2005-06-29","o":31.31,"h":31.75,"l":31.31,"c":31.75,"v":19000},{"d":"2005-06-30","o":31.75,"h":31.89,"l":31.5,"c":31.85,"v":76100},{"d":"2005-07-01","o":31.83,"h":32.09,"l":31.7,"c":32.05,"v":176700},{"d":"2005-07-05","o":32.12,"h":32.17,"l":31.86,"c":32.1,"v":153100},{"d":"2005-07-06","o":32.1,"h":32.87,"l":32.07,"c":32.5,"v":217000},{"d":"2005-07-07","o":32.07,"h":32.6,"l":32.07,"c":32.5,"v":140900},{"d":"2005-07-08","o":32.75,"h":33.99,"l":32.75,"c":33.95,"v":198800},{"d":"2005-07-11","o":34.5,"h":35,"l":33.51,"c":33.71,"v":136600},{"d":"2005-07-12","o":33.55,"h":33.96,"l":33.25,"c":33.7,"v":79600},{"d":"2005-07-13","o":33.6,"h":34.09,"l":33.6,"c":33.95,"v":52900},{"d":"2005-07-14","o":33.96,"h":34.28,"l":33.84,"c":34.13,"v":143600},{"d":"2005-07-15","o":34.25,"h":34.35,"l":34.05,"c":34.08,"v":93000},{"d":"2005-07-18","o":34.35,"h":34.35,"l":33.75,"c":33.76,"v":68000},{"d":"2005-07-19","o":33.9,"h":34.31,"l":33.89,"c":34.3,"v":61300},{"d":"2005-07-20","o":34.3,"h":34.55,"l":34.14,"c":34.5,"v":79200},{"d":"2005-07-21","o":34.5,"h":34.6,"l":34.35,"c":34.48,"v":40300},{"d":"2005-07-22","o":34.42,"h":34.59,"l":34.11,"c":34.25,"v":53600},{"d":"2005-07-25","o":34.5,"h":34.83,"l":33.82,"c":33.9,"v":61400},{"d":"2005-07-26","o":33.9,"h":33.9,"l":33.25,"c":33.55,"v":72800},{"d":"2005-07-27","o":33.55,"h":34.25,"l":33.55,"c":34.25,"v":64400},{"d":"2005-07-28","o":34.25,"h":34.5,"l":34.23,"c":34.4,"v":119200},{"d":"2005-07-29","o":34.48,"h":34.54,"l":34.34,"c":34.36,"v":58500},{"d":"2005-08-01","o":34.35,"h":34.66,"l":34.35,"c":34.65,"v":56900},{"d":"2005-08-02","o":34.66,"h":34.72,"l":34.05,"c":34.5,"v":139500},{"d":"2005-08-03","o":34.33,"h":34.37,"l":33.52,"c":33.55,"v":73900},{"d":"2005-08-04","o":33.55,"h":34.2,"l":33.55,"c":34.1,"v":50200},{"d":"2005-08-05","o":34.05,"h":34.17,"l":33.81,"c":33.86,"v":53500},{"d":"2005-08-08","o":34,"h":34.19,"l":33.98,"c":34.05,"v":56700},{"d":"2005-08-09","o":34.15,"h":34.58,"l":34.1,"c":34.58,"v":79700},{"d":"2005-08-10","o":34.76,"h":36.99,"l":34.76,"c":36.95,"v":481900},{"d":"2005-08-11","o":37.65,"h":37.69,"l":37.05,"c":37.5,"v":191400},{"d":"2005-08-12","o":37.65,"h":37.98,"l":37.37,"c":37.97,"v":90700},{"d":"2005-08-15","o":37.97,"h":38.03,"l":37.7,"c":37.89,"v":63500},{"d":"2005-08-16","o":38.27,"h":38.68,"l":38.05,"c":38.3,"v":392600},{"d":"2005-08-17","o":38.2,"h":38.4,"l":37.77,"c":38.2,"v":245600},{"d":"2005-08-18","o":38.2,"h":38.2,"l":37.42,"c":37.42,"v":154300},{"d":"2005-08-19","o":37.52,"h":37.78,"l":37.48,"c":37.7,"v":62100},{"d":"2005-08-22","o":37.8,"h":38,"l":37.33,"c":37.83,"v":84200},{"d":"2005-08-23","o":37.78,"h":37.89,"l":37.6,"c":37.64,"v":140800},{"d":"2005-08-24","o":37.51,"h":37.75,"l":37.45,"c":37.54,"v":116800},{"d":"2005-08-25","o":37.54,"h":37.99,"l":37.54,"c":37.86,"v":56700},{"d":"2005-08-26","o":37.86,"h":37.91,"l":37.53,"c":37.7,"v":45700},{"d":"2005-08-29","o":37.69,"h":37.7,"l":35.6,"c":36.84,"v":110000},{"d":"2005-08-30","o":37.1,"h":37.13,"l":36.37,"c":36.83,"v":58900},{"d":"2005-08-31","o":36.58,"h":37.13,"l":36.56,"c":37.1,"v":46600},{"d":"2005-09-01","o":37.17,"h":37.53,"l":37.05,"c":37.53,"v":208500},{"d":"2005-09-02","o":37.6,"h":38.5,"l":37.6,"c":38.45,"v":280000},{"d":"2005-09-06","o":38.52,"h":40.43,"l":38.52,"c":40.43,"v":170200},{"d":"2005-09-07","o":40.7,"h":41.06,"l":39.88,"c":40.18,"v":189400},{"d":"2005-09-08","o":40.18,"h":40.19,"l":39.11,"c":39.39,"v":155700},{"d":"2005-09-09","o":39.3,"h":39.5,"l":39.12,"c":39.24,"v":256800},{"d":"2005-09-12","o":39.46,"h":40.79,"l":39.17,"c":39.4,"v":81800},{"d":"2005-09-13","o":39.4,"h":40.2,"l":39.18,"c":40.2,"v":472900},{"d":"2005-09-14","o":40.4,"h":41.4,"l":40.4,"c":41.4,"v":168000},{"d":"2005-09-15","o":41.51,"h":41.79,"l":40.69,"c":40.95,"v":170300},{"d":"2005-09-16","o":41,"h":41,"l":39.4,"c":40.15,"v":82000},{"d":"2005-09-19","o":40.15,"h":40.6,"l":40.12,"c":40.3,"v":172100},{"d":"2005-09-20","o":40.55,"h":40.65,"l":40.12,"c":40.22,"v":117100},{"d":"2005-09-21","o":40.47,"h":40.47,"l":39.5,"c":39.7,"v":83900},{"d":"2005-09-22","o":39.25,"h":39.76,"l":38,"c":39.6,"v":89300},{"d":"2005-09-23","o":39.7,"h":39.94,"l":39.37,"c":39.45,"v":75000},{"d":"2005-09-26","o":39.6,"h":40.61,"l":39.6,"c":40.1,"v":274000},{"d":"2005-09-27","o":39.98,"h":40.25,"l":39.63,"c":40,"v":37300},{"d":"2005-09-28","o":40.5,"h":40.5,"l":39.55,"c":39.82,"v":141700},{"d":"2005-09-29","o":40,"h":40.19,"l":39.2,"c":39.33,"v":106400},{"d":"2005-09-30","o":39.33,"h":40.18,"l":39.3,"c":39.9,"v":144500},{"d":"2005-10-03","o":40.15,"h":40.2,"l":39.85,"c":39.98,"v":101200},{"d":"2005-10-04","o":40.05,"h":40.5,"l":39.9,"c":40,"v":184900},{"d":"2005-10-05","o":40,"h":40.05,"l":39.71,"c":39.85,"v":116600},{"d":"2005-10-06","o":39.95,"h":40.15,"l":39.1,"c":39.25,"v":161100},{"d":"2005-10-07","o":39.1,"h":39.25,"l":37.87,"c":38.5,"v":156100},{"d":"2005-10-10","o":37.85,"h":37.85,"l":36.34,"c":36.62,"v":353000},{"d":"2005-10-11","o":35.78,"h":37.2,"l":35.27,"c":36.6,"v":437300},{"d":"2005-10-12","o":36.12,"h":36.7,"l":36.01,"c":36.25,"v":232500},{"d":"2005-10-13","o":35.85,"h":36.06,"l":35.36,"c":35.4,"v":104900},{"d":"2005-10-14","o":35.15,"h":35.5,"l":34.7,"c":34.86,"v":189200},{"d":"2005-10-17","o":34.92,"h":34.94,"l":33.75,"c":34.34,"v":197900},{"d":"2005-10-18","o":34.1,"h":34.84,"l":33.73,"c":34.1,"v":177000},{"d":"2005-10-19","o":33.9,"h":34.7,"l":33.6,"c":34.69,"v":318400},{"d":"2005-10-20","o":34.8,"h":35.2,"l":34.46,"c":34.56,"v":132800},{"d":"2005-10-21","o":34.55,"h":35,"l":33.86,"c":34.05,"v":273200},{"d":"2005-10-24","o":32.75,"h":33.62,"l":32.11,"c":33.55,"v":797500},{"d":"2005-10-25","o":32.65,"h":32.89,"l":30.08,"c":31.5,"v":1091400},{"d":"2005-10-26","o":31.49,"h":31.88,"l":29.88,"c":30.2,"v":708000},{"d":"2005-10-27","o":30,"h":31.19,"l":29.85,"c":31.11,"v":383400},{"d":"2005-10-28","o":31.02,"h":32.4,"l":31,"c":32.2,"v":531400},{"d":"2005-10-31","o":32.2,"h":33.25,"l":32.2,"c":32.5,"v":818500},{"d":"2005-11-01","o":32.5,"h":32.59,"l":32.09,"c":32.09,"v":185000},{"d":"2005-11-02","o":32.05,"h":33.52,"l":32.05,"c":33.42,"v":313900},{"d":"2005-11-03","o":33.55,"h":33.93,"l":33.1,"c":33.28,"v":171500},{"d":"2005-11-04","o":33.2,"h":33.41,"l":33,"c":33.15,"v":44600},{"d":"2005-11-07","o":33.15,"h":33.5,"l":32.99,"c":33.26,"v":121300},{"d":"2005-11-08","o":33.2,"h":33.7,"l":33.13,"c":33.7,"v":57400},{"d":"2005-11-09","o":33.65,"h":34.12,"l":33.48,"c":34.06,"v":68100},{"d":"2005-11-10","o":34.1,"h":34.33,"l":33.6,"c":33.98,"v":168700},{"d":"2005-11-11","o":33.98,"h":34.19,"l":33.09,"c":33.25,"v":47400},{"d":"2005-11-14","o":33.1,"h":34.36,"l":33.1,"c":34.1,"v":156900},{"d":"2005-11-15","o":34.35,"h":34.85,"l":34.15,"c":34.51,"v":153100},{"d":"2005-11-16","o":34.6,"h":34.6,"l":33.96,"c":34.22,"v":79600},{"d":"2005-11-17","o":34.22,"h":34.3,"l":33.65,"c":33.95,"v":119400},{"d":"2005-11-18","o":34,"h":34.02,"l":33.27,"c":33.47,"v":181700},{"d":"2005-11-21","o":33.22,"h":33.33,"l":32.79,"c":32.97,"v":201800},{"d":"2005-11-22","o":32.7,"h":32.73,"l":31.66,"c":32.43,"v":295200},{"d":"2005-11-23","o":32.6,"h":33,"l":32.19,"c":32.45,"v":46500},{"d":"2005-11-25","o":32.5,"h":33.05,"l":32.5,"c":32.7,"v":27900},{"d":"2005-11-28","o":32.32,"h":32.32,"l":30.76,"c":30.95,"v":138800},{"d":"2005-11-29","o":30.9,"h":31.44,"l":30.86,"c":31.04,"v":201100},{"d":"2005-11-30","o":31.05,"h":31.35,"l":30.7,"c":31.34,"v":195100},{"d":"2005-12-01","o":31.32,"h":32.35,"l":31.32,"c":32.31,"v":86900},{"d":"2005-12-02","o":32.3,"h":32.6,"l":31.61,"c":31.9,"v":211500},{"d":"2005-12-05","o":31.85,"h":31.86,"l":31.2,"c":31.4,"v":267700},{"d":"2005-12-06","o":31.3,"h":32.4,"l":31.3,"c":32.07,"v":129600},{"d":"2005-12-07","o":32.2,"h":32.28,"l":31.72,"c":32.2,"v":641800},{"d":"2005-12-08","o":32.3,"h":32.7,"l":32.2,"c":32.55,"v":526400},{"d":"2005-12-09","o":32.4,"h":32.4,"l":32,"c":32.29,"v":216500},{"d":"2005-12-12","o":32.28,"h":32.6,"l":32.15,"c":32.47,"v":130100},{"d":"2005-12-13","o":32.55,"h":34.17,"l":32.55,"c":34.17,"v":183300},{"d":"2005-12-14","o":33.95,"h":34,"l":32.05,"c":32.25,"v":805800},{"d":"2005-12-15","o":32.25,"h":32.54,"l":31.6,"c":31.67,"v":242200},{"d":"2005-12-16","o":31.5,"h":32.05,"l":31.5,"c":31.76,"v":209200},{"d":"2005-12-19","o":31.9,"h":32.07,"l":31.51,"c":31.6,"v":72500},{"d":"2005-12-20","o":31.59,"h":31.79,"l":31.3,"c":31.52,"v":81500},{"d":"2005-12-21","o":31.55,"h":31.93,"l":31.48,"c":31.82,"v":112500},{"d":"2005-12-22","o":31.75,"h":31.95,"l":31.7,"c":31.94,"v":28300},{"d":"2005-12-23","o":31.95,"h":32.46,"l":31.95,"c":32.3,"v":50200},{"d":"2005-12-27","o":32.7,"h":32.8,"l":31.94,"c":32.12,"v":149800},{"d":"2005-12-28","o":32.11,"h":32.6,"l":32.11,"c":32.32,"v":106700},{"d":"2005-12-29","o":32.32,"h":32.99,"l":32.32,"c":32.96,"v":51100},{"d":"2005-12-30","o":32.86,"h":32.87,"l":32.24,"c":32.34,"v":21900},{"d":"2006-01-03","o":32.1,"h":33,"l":32.1,"c":32.59,"v":156900},{"d":"2006-01-04","o":32.53,"h":33.65,"l":32.53,"c":33.36,"v":114500},{"d":"2006-01-05","o":33.27,"h":34.14,"l":33.27,"c":33.45,"v":74200},{"d":"2006-01-06","o":33.45,"h":33.8,"l":33.42,"c":33.53,"v":29200},{"d":"2006-01-09","o":33.3,"h":33.65,"l":32.83,"c":33.35,"v":256500},{"d":"2006-01-10","o":33.35,"h":33.38,"l":32.89,"c":32.96,"v":292000},{"d":"2006-01-11","o":32.5,"h":33,"l":32.5,"c":32.88,"v":181700},{"d":"2006-01-12","o":32.88,"h":33.5,"l":32.82,"c":32.9,"v":204300},{"d":"2006-01-13","o":32.8,"h":32.85,"l":32.5,"c":32.68,"v":36500},{"d":"2006-01-17","o":32.84,"h":32.87,"l":31.53,"c":31.88,"v":214900},{"d":"2006-01-18","o":31.3,"h":31.88,"l":31.28,"c":31.87,"v":76400},{"d":"2006-01-19","o":31.9,"h":31.99,"l":31.08,"c":31.17,"v":147900},{"d":"2006-01-20","o":31.17,"h":31.17,"l":30.72,"c":30.92,"v":130400},{"d":"2006-01-23","o":30.72,"h":31.25,"l":30.41,"c":31.05,"v":90200},{"d":"2006-01-24","o":31,"h":31.39,"l":30.98,"c":31.2,"v":236700},{"d":"2006-01-25","o":31,"h":31.27,"l":30.95,"c":31.22,"v":72900},{"d":"2006-01-26","o":31.25,"h":31.35,"l":30.9,"c":31.06,"v":187200},{"d":"2006-01-27","o":31.05,"h":31.28,"l":30.94,"c":31.1,"v":519600},{"d":"2006-01-30","o":31.08,"h":31.5,"l":31.01,"c":31.25,"v":99500},{"d":"2006-01-31","o":31.25,"h":31.3,"l":30.98,"c":31.2,"v":127200},{"d":"2006-02-01","o":31.3,"h":31.39,"l":30.8,"c":30.92,"v":215200},{"d":"2006-02-02","o":30.6,"h":30.69,"l":30.16,"c":30.33,"v":232400},{"d":"2006-02-03","o":30.25,"h":30.47,"l":29.93,"c":30.2,"v":197200},{"d":"2006-02-06","o":30.05,"h":30.25,"l":29.85,"c":29.95,"v":110000},{"d":"2006-02-07","o":29.9,"h":30.08,"l":29.75,"c":29.78,"v":333700},{"d":"2006-02-08","o":29.75,"h":30.1,"l":29.35,"c":29.51,"v":182000},{"d":"2006-02-09","o":29.55,"h":30.06,"l":29.36,"c":30.05,"v":268200},{"d":"2006-02-10","o":29.92,"h":30.16,"l":29.86,"c":30,"v":288500},{"d":"2006-02-13","o":30,"h":30.06,"l":28.93,"c":29.17,"v":214300},{"d":"2006-02-14","o":29.17,"h":29.44,"l":29.06,"c":29.18,"v":162000},{"d":"2006-02-15","o":29.15,"h":29.35,"l":29.05,"c":29.25,"v":78200},{"d":"2006-02-16","o":29.19,"h":29.5,"l":29.19,"c":29.4,"v":100100},{"d":"2006-02-17","o":30,"h":31.7,"l":29.8,"c":31.62,"v":767000},{"d":"2006-02-21","o":31.85,"h":32.76,"l":31.8,"c":32.44,"v":487700},{"d":"2006-02-22","o":31.44,"h":32.59,"l":31.44,"c":32.36,"v":217900},{"d":"2006-02-23","o":32.55,"h":33.71,"l":32.35,"c":33.71,"v":328200},{"d":"2006-02-24","o":33.5,"h":35.19,"l":33.43,"c":34.45,"v":368900},{"d":"2006-02-27","o":34.25,"h":34.95,"l":34.23,"c":34.38,"v":110600},{"d":"2006-02-28","o":34.45,"h":34.45,"l":33.63,"c":33.74,"v":117100},{"d":"2006-03-01","o":33.8,"h":34.47,"l":33.46,"c":33.82,"v":291100},{"d":"2006-03-02","o":34.2,"h":34.81,"l":34.15,"c":34.31,"v":66400},{"d":"2006-03-03","o":34.22,"h":34.27,"l":33.96,"c":34.15,"v":30800},{"d":"2006-03-06","o":34.05,"h":34.27,"l":33.85,"c":33.92,"v":99000},{"d":"2006-03-07","o":34.12,"h":34.12,"l":33.46,"c":33.52,"v":89400},{"d":"2006-03-08","o":33.52,"h":33.55,"l":33,"c":33.1,"v":185000},{"d":"2006-03-09","o":33.13,"h":33.92,"l":32.78,"c":32.92,"v":341900},{"d":"2006-03-10","o":33.1,"h":33.25,"l":32.91,"c":32.92,"v":24100},{"d":"2006-03-13","o":33.5,"h":33.5,"l":32.83,"c":33.05,"v":78600},{"d":"2006-03-14","o":33.2,"h":33.2,"l":32.77,"c":32.91,"v":85100},{"d":"2006-03-15","o":32.91,"h":33.4,"l":32.89,"c":33.15,"v":107400},{"d":"2006-03-16","o":33.3,"h":33.97,"l":33.25,"c":33.46,"v":66000},{"d":"2006-03-17","o":33.55,"h":33.65,"l":32.9,"c":32.95,"v":72200},{"d":"2006-03-20","o":33,"h":33,"l":32.66,"c":32.85,"v":77100},{"d":"2006-03-21","o":32.95,"h":32.98,"l":32.56,"c":32.85,"v":111300},{"d":"2006-03-22","o":32.54,"h":33.24,"l":32.54,"c":32.76,"v":191000},{"d":"2006-03-23","o":32.7,"h":33.15,"l":32.56,"c":33,"v":86200},{"d":"2006-03-24","o":33,"h":33.07,"l":32.83,"c":33,"v":53600},{"d":"2006-03-27","o":32.9,"h":33.44,"l":32.9,"c":33,"v":74700},{"d":"2006-03-28","o":33.2,"h":33.2,"l":32.78,"c":32.86,"v":32300},{"d":"2006-03-29","o":33.05,"h":33.65,"l":32.9,"c":33.52,"v":82300},{"d":"2006-03-30","o":33.75,"h":33.75,"l":33.15,"c":33.5,"v":27500},{"d":"2006-03-31","o":33.7,"h":33.92,"l":33.27,"c":33.38,"v":180600},{"d":"2006-04-03","o":33.55,"h":34.42,"l":33.44,"c":34.24,"v":118400},{"d":"2006-04-04","o":34.4,"h":34.49,"l":34.08,"c":34.25,"v":41600},{"d":"2006-04-05","o":34.45,"h":34.98,"l":34.32,"c":34.97,"v":48500},{"d":"2006-04-06","o":35.08,"h":35.13,"l":34.71,"c":34.9,"v":68600},{"d":"2006-04-07","o":35.35,"h":35.41,"l":34.96,"c":35.26,"v":141300},{"d":"2006-04-10","o":35.3,"h":35.37,"l":35.24,"c":35.31,"v":95000},{"d":"2006-04-11","o":35.3,"h":35.73,"l":35.19,"c":35.58,"v":88600},{"d":"2006-04-12","o":35.5,"h":35.5,"l":35.2,"c":35.35,"v":30400},{"d":"2006-04-13","o":35.6,"h":38.45,"l":35.57,"c":37.75,"v":186800},{"d":"2006-04-17","o":37.76,"h":38.69,"l":37.41,"c":37.88,"v":120400},{"d":"2006-04-18","o":38.35,"h":38.35,"l":36.52,"c":37.2,"v":289900},{"d":"2006-04-19","o":37.2,"h":37.21,"l":36.8,"c":37.05,"v":253200},{"d":"2006-04-20","o":37.1,"h":37.1,"l":36.48,"c":36.52,"v":18400},{"d":"2006-04-21","o":36.5,"h":36.7,"l":36.3,"c":36.37,"v":64900},{"d":"2006-04-24","o":36.35,"h":36.47,"l":36.3,"c":36.35,"v":76100},{"d":"2006-04-25","o":36.4,"h":36.44,"l":35.8,"c":36.05,"v":97800},{"d":"2006-04-26","o":36.05,"h":37.64,"l":36,"c":37.6,"v":85200},{"d":"2006-04-27","o":37.7,"h":38.45,"l":37.01,"c":38.25,"v":191800},{"d":"2006-04-28","o":38.25,"h":39.03,"l":38.15,"c":38.77,"v":67300},{"d":"2006-05-01","o":38.77,"h":38.95,"l":37.67,"c":37.9,"v":29700},{"d":"2006-05-02","o":37.9,"h":39.66,"l":37.9,"c":38.73,"v":143700},{"d":"2006-05-03","o":38.75,"h":39.32,"l":38.75,"c":38.9,"v":105900},{"d":"2006-05-04","o":39,"h":39.3,"l":38.53,"c":38.55,"v":44300},{"d":"2006-05-05","o":38.6,"h":38.63,"l":38.38,"c":38.45,"v":62100},{"d":"2006-05-08","o":38.45,"h":38.45,"l":37.28,"c":37.64,"v":119700},{"d":"2006-05-09","o":37.63,"h":38,"l":37.63,"c":37.84,"v":94000},{"d":"2006-05-10","o":37.9,"h":38.07,"l":37.12,"c":37.31,"v":55800},{"d":"2006-05-11","o":38.5,"h":38.8,"l":37.4,"c":37.48,"v":404600},{"d":"2006-05-12","o":37.16,"h":37.84,"l":36.55,"c":37,"v":280500},{"d":"2006-05-15","o":36.9,"h":37.67,"l":36.45,"c":37.52,"v":176200},{"d":"2006-05-16","o":37.5,"h":37.69,"l":37.1,"c":37.35,"v":185900},{"d":"2006-05-17","o":37.35,"h":37.35,"l":35.4,"c":35.71,"v":98600},{"d":"2006-05-18","o":35.86,"h":36.18,"l":35.3,"c":35.8,"v":126200},{"d":"2006-05-19","o":35.8,"h":36.03,"l":35.11,"c":36.02,"v":89500},{"d":"2006-05-22","o":36,"h":36,"l":35.5,"c":35.83,"v":208400},{"d":"2006-05-23","o":36,"h":36.41,"l":35.91,"c":36.27,"v":182000},{"d":"2006-05-24","o":36.52,"h":36.52,"l":33.71,"c":35.12,"v":250300},{"d":"2006-05-25","o":34.5,"h":36.05,"l":34.5,"c":35.6,"v":228900},{"d":"2006-05-26","o":35.6,"h":36.47,"l":35.55,"c":35.7,"v":57400},{"d":"2006-05-30","o":35.8,"h":35.84,"l":34.67,"c":34.9,"v":31300},{"d":"2006-05-31","o":34.95,"h":35.16,"l":33.85,"c":34.17,"v":193800},{"d":"2006-06-01","o":34.42,"h":34.77,"l":33.97,"c":34.75,"v":92800},{"d":"2006-06-02","o":35,"h":35.17,"l":34.05,"c":34.3,"v":57300},{"d":"2006-06-05","o":34.22,"h":34.22,"l":33.08,"c":33.09,"v":44000},{"d":"2006-06-06","o":33.09,"h":33.09,"l":32.08,"c":32.99,"v":73100},{"d":"2006-06-07","o":32.99,"h":33.09,"l":32.2,"c":32.44,"v":205900},{"d":"2006-06-08","o":32.44,"h":32.53,"l":31.15,"c":31.36,"v":307400},{"d":"2006-06-09","o":31.51,"h":31.96,"l":30.6,"c":31.34,"v":165400},{"d":"2006-06-12","o":31.35,"h":31.74,"l":30.8,"c":31.16,"v":121000},{"d":"2006-06-13","o":30.9,"h":32.88,"l":30.9,"c":31.86,"v":242300},{"d":"2006-06-14","o":32,"h":32,"l":31.62,"c":31.79,"v":281400},{"d":"2006-06-15","o":31.99,"h":33.19,"l":31.97,"c":33.03,"v":97500},{"d":"2006-06-16","o":33,"h":33,"l":31.75,"c":31.81,"v":111100},{"d":"2006-06-19","o":32.5,"h":32.73,"l":31.53,"c":31.6,"v":122500},{"d":"2006-06-20","o":31.85,"h":31.85,"l":31.16,"c":31.71,"v":147700},{"d":"2006-06-21","o":31.86,"h":32.08,"l":30.8,"c":31.33,"v":227000},{"d":"2006-06-22","o":31.13,"h":32.08,"l":31.07,"c":32.03,"v":74100},{"d":"2006-06-23","o":31.93,"h":32.53,"l":31.8,"c":32.49,"v":54400},{"d":"2006-06-26","o":32.39,"h":32.73,"l":32.18,"c":32.3,"v":45900},{"d":"2006-06-27","o":32.3,"h":32.74,"l":32.14,"c":32.51,"v":29800},{"d":"2006-06-28","o":32.38,"h":33.02,"l":32.32,"c":33,"v":50000},{"d":"2006-06-29","o":33,"h":33.33,"l":32.64,"c":33.2,"v":45500},{"d":"2006-06-30","o":33.3,"h":33.9,"l":33.3,"c":33.59,"v":102200},{"d":"2006-07-03","o":34.13,"h":34.83,"l":33.75,"c":34.03,"v":132000},{"d":"2006-07-05","o":34.03,"h":34.15,"l":32.08,"c":32.35,"v":173000},{"d":"2006-07-06","o":32.55,"h":33.06,"l":32.5,"c":32.6,"v":127700},{"d":"2006-07-07","o":32.5,"h":32.65,"l":32.1,"c":32.25,"v":112700},{"d":"2006-07-10","o":32.25,"h":32.58,"l":32.13,"c":32.24,"v":59800},{"d":"2006-07-11","o":32.24,"h":32.25,"l":31.79,"c":32.21,"v":113200},{"d":"2006-07-12","o":32.11,"h":32.4,"l":32,"c":32.24,"v":20900},{"d":"2006-07-13","o":32.42,"h":32.42,"l":30.78,"c":31.18,"v":153400},{"d":"2006-07-14","o":30.97,"h":31.13,"l":30.4,"c":31.13,"v":53000},{"d":"2006-07-17","o":30.88,"h":31.2,"l":30.72,"c":31.14,"v":65100},{"d":"2006-07-18","o":31.02,"h":31.79,"l":31.02,"c":31.65,"v":43000},{"d":"2006-07-19","o":31.8,"h":33.01,"l":31.72,"c":32.65,"v":50900},{"d":"2006-07-20","o":32.9,"h":32.93,"l":31.18,"c":31.46,"v":146100},{"d":"2006-07-21","o":31.56,"h":31.56,"l":30.59,"c":30.78,"v":188000},{"d":"2006-07-24","o":30.75,"h":31.24,"l":30.6,"c":30.84,"v":139800},{"d":"2006-07-25","o":30.75,"h":31.08,"l":30.4,"c":30.98,"v":153400},{"d":"2006-07-26","o":31.05,"h":31.09,"l":30.59,"c":31.07,"v":291300},{"d":"2006-07-27","o":31.27,"h":32.85,"l":31.27,"c":32.42,"v":316400},{"d":"2006-07-28","o":32.67,"h":34,"l":32.51,"c":33.51,"v":230200},{"d":"2006-07-31","o":33.92,"h":34.1,"l":33.5,"c":33.86,"v":107900},{"d":"2006-08-01","o":34.01,"h":34.38,"l":33.67,"c":34.31,"v":110500},{"d":"2006-08-02","o":34.82,"h":35.42,"l":34.82,"c":35.15,"v":221700},{"d":"2006-08-03","o":34.85,"h":35.16,"l":33.76,"c":34.52,"v":386500},{"d":"2006-08-04","o":34.83,"h":35.29,"l":34.18,"c":34.3,"v":62600},{"d":"2006-08-07","o":34.15,"h":34.53,"l":33.84,"c":34.48,"v":49700},{"d":"2006-08-08","o":34.36,"h":34.73,"l":34.12,"c":34.4,"v":39000},{"d":"2006-08-09","o":34.39,"h":34.97,"l":34.28,"c":34.7,"v":121600},{"d":"2006-08-10","o":34.82,"h":35.93,"l":34.18,"c":35.77,"v":86700},{"d":"2006-08-11","o":35.77,"h":35.77,"l":34.9,"c":35.01,"v":104800},{"d":"2006-08-14","o":35.02,"h":35.34,"l":34.96,"c":35.14,"v":65000},{"d":"2006-08-15","o":35.39,"h":36.75,"l":35.39,"c":36.51,"v":168400},{"d":"2006-08-16","o":36.45,"h":36.99,"l":36.45,"c":36.99,"v":74500},{"d":"2006-08-17","o":36.99,"h":37.15,"l":35.94,"c":36,"v":80700},{"d":"2006-08-18","o":36.15,"h":36.2,"l":35.65,"c":35.75,"v":157600},{"d":"2006-08-21","o":35.61,"h":35.78,"l":35.27,"c":35.55,"v":59100},{"d":"2006-08-22","o":35.5,"h":35.67,"l":35.42,"c":35.67,"v":43000},{"d":"2006-08-23","o":35.75,"h":35.75,"l":34.93,"c":35.11,"v":81500},{"d":"2006-08-24","o":35.02,"h":35.15,"l":34.51,"c":34.67,"v":58400},{"d":"2006-08-25","o":34.74,"h":34.74,"l":34.15,"c":34.72,"v":75500},{"d":"2006-08-28","o":34.52,"h":35.5,"l":34.52,"c":35.33,"v":50900},{"d":"2006-08-29","o":35.48,"h":35.86,"l":35.2,"c":35.61,"v":30400},{"d":"2006-08-30","o":35.51,"h":36.04,"l":35.4,"c":35.97,"v":34200},{"d":"2006-08-31","o":35.72,"h":35.84,"l":34.97,"c":35.33,"v":78400},{"d":"2006-09-01","o":35.43,"h":36.35,"l":35.43,"c":36.3,"v":58400},{"d":"2006-09-05","o":36.45,"h":36.8,"l":35.98,"c":36.41,"v":63200},{"d":"2006-09-06","o":36.42,"h":36.42,"l":35.46,"c":35.5,"v":28800},{"d":"2006-09-07","o":35.58,"h":36.21,"l":35.05,"c":35.6,"v":50500},{"d":"2006-09-08","o":35.6,"h":35.73,"l":35.15,"c":35.72,"v":21700},{"d":"2006-09-11","o":35.42,"h":36.14,"l":34.98,"c":35.6,"v":97300},{"d":"2006-09-12","o":35.75,"h":37.23,"l":35.75,"c":37.23,"v":160800},{"d":"2006-09-13","o":37.08,"h":37.4,"l":36.92,"c":37.09,"v":112500},{"d":"2006-09-14","o":36.94,"h":36.95,"l":36.2,"c":36.55,"v":61700},{"d":"2006-09-15","o":36.7,"h":36.86,"l":36.45,"c":36.59,"v":26100},{"d":"2006-09-18","o":36.75,"h":36.85,"l":36.55,"c":36.64,"v":25400},{"d":"2006-09-19","o":36.84,"h":36.84,"l":36.25,"c":36.54,"v":61600},{"d":"2006-09-20","o":36.52,"h":37.24,"l":36.52,"c":37.11,"v":286500},{"d":"2006-09-21","o":37.48,"h":38.26,"l":37.12,"c":38.2,"v":119900},{"d":"2006-09-22","o":38.2,"h":38.37,"l":37.7,"c":37.91,"v":154500},{"d":"2006-09-25","o":38.07,"h":38.23,"l":37.39,"c":37.7,"v":42900},{"d":"2006-09-26","o":37.95,"h":37.95,"l":37.49,"c":37.7,"v":81500},{"d":"2006-09-27","o":37.45,"h":37.95,"l":37.45,"c":37.81,"v":191500},{"d":"2006-09-28","o":37.89,"h":37.9,"l":37.48,"c":37.66,"v":81500},{"d":"2006-09-29","o":37.56,"h":37.58,"l":37.19,"c":37.31,"v":63600},{"d":"2006-10-02","o":37.75,"h":37.78,"l":36.85,"c":37.65,"v":125300},{"d":"2006-10-03","o":37.9,"h":38.65,"l":37.64,"c":38.48,"v":59400},{"d":"2006-10-04","o":38.48,"h":39.51,"l":38.21,"c":39.49,"v":128600},{"d":"2006-10-05","o":39.24,"h":39.5,"l":39.18,"c":39.32,"v":119300},{"d":"2006-10-06","o":39.32,"h":39.42,"l":38.91,"c":38.92,"v":18700},{"d":"2006-10-09","o":38.8,"h":38.8,"l":38.21,"c":38.64,"v":54600},{"d":"2006-10-10","o":38.55,"h":39.5,"l":38.52,"c":39.5,"v":91400},{"d":"2006-10-11","o":39.2,"h":39.2,"l":38.78,"c":38.79,"v":86700},{"d":"2006-10-12","o":39.07,"h":39.31,"l":38.99,"c":39.15,"v":112100},{"d":"2006-10-13","o":39.15,"h":39.32,"l":39.09,"c":39.3,"v":61800},{"d":"2006-10-16","o":39.18,"h":39.95,"l":39.18,"c":39.86,"v":31000},{"d":"2006-10-17","o":39.71,"h":39.71,"l":38.53,"c":38.94,"v":66800},{"d":"2006-10-18","o":39.09,"h":39.63,"l":39.07,"c":39.34,"v":85000},{"d":"2006-10-19","o":39.19,"h":39.49,"l":39.19,"c":39.43,"v":41900},{"d":"2006-10-20","o":39.43,"h":39.56,"l":38.9,"c":39.37,"v":51900},{"d":"2006-10-23","o":39.37,"h":39.37,"l":38.59,"c":38.99,"v":74900},{"d":"2006-10-24","o":38.74,"h":39.37,"l":38.64,"c":39.23,"v":94200},{"d":"2006-10-25","o":39.08,"h":39.7,"l":39.03,"c":39.25,"v":89200},{"d":"2006-10-26","o":39.14,"h":39.35,"l":39.01,"c":39.18,"v":31700},{"d":"2006-10-27","o":38.98,"h":39.2,"l":38.18,"c":38.44,"v":42800},{"d":"2006-10-30","o":38.19,"h":38.19,"l":36.87,"c":37.17,"v":207500},{"d":"2006-10-31","o":37.07,"h":38.27,"l":37.07,"c":37.93,"v":106100},{"d":"2006-11-01","o":37.9,"h":38.66,"l":37.9,"c":38.31,"v":136700},{"d":"2006-11-02","o":37.95,"h":38.55,"l":37.87,"c":38.12,"v":36300},{"d":"2006-11-03","o":38.27,"h":38.88,"l":38.2,"c":38.76,"v":44900},{"d":"2006-11-06","o":38.76,"h":39.77,"l":38.76,"c":39.73,"v":54000},{"d":"2006-11-07","o":39.53,"h":40.93,"l":39.53,"c":40.47,"v":165600},{"d":"2006-11-08","o":40.15,"h":40.61,"l":40.06,"c":40.35,"v":95200},{"d":"2006-11-09","o":40.35,"h":40.66,"l":40.21,"c":40.59,"v":43100},{"d":"2006-11-10","o":40.84,"h":40.84,"l":40.27,"c":40.51,"v":47800},{"d":"2006-11-13","o":40.51,"h":41.48,"l":40.36,"c":41.47,"v":171900},{"d":"2006-11-14","o":41.47,"h":42.22,"l":41.47,"c":42.16,"v":77100},{"d":"2006-11-15","o":42.16,"h":42.48,"l":41.89,"c":41.94,"v":107700},{"d":"2006-11-16","o":41.84,"h":42.35,"l":41.84,"c":41.96,"v":53000},{"d":"2006-11-17","o":42.02,"h":42.06,"l":41.11,"c":41.24,"v":68300},{"d":"2006-11-20","o":41.04,"h":41.35,"l":40.01,"c":40.37,"v":55500},{"d":"2006-11-21","o":40.7,"h":40.76,"l":40.16,"c":40.54,"v":47200},{"d":"2006-11-22","o":40.54,"h":40.6,"l":39.91,"c":40.58,"v":89500},{"d":"2006-11-24","o":40.62,"h":41.04,"l":40.08,"c":40.99,"v":51400},{"d":"2006-11-27","o":41,"h":41.5,"l":40.59,"c":41.1,"v":160600},{"d":"2006-11-28","o":41.09,"h":41.6,"l":40.9,"c":41.53,"v":106900},{"d":"2006-11-29","o":42.12,"h":43.3,"l":41.99,"c":43.13,"v":289300},{"d":"2006-11-30","o":43.3,"h":44.98,"l":43.02,"c":44.08,"v":227400},{"d":"2006-12-01","o":44.18,"h":44.59,"l":43.67,"c":44,"v":99400},{"d":"2006-12-04","o":44,"h":44.15,"l":43.79,"c":44.08,"v":127800},{"d":"2006-12-05","o":44.08,"h":44.18,"l":43.81,"c":43.99,"v":103700},{"d":"2006-12-06","o":43.86,"h":44.06,"l":43.4,"c":43.51,"v":48200},{"d":"2006-12-07","o":43.51,"h":45.16,"l":43.51,"c":45.05,"v":254400},{"d":"2006-12-08","o":44.8,"h":44.9,"l":42,"c":44.53,"v":54700},{"d":"2006-12-11","o":44.78,"h":44.9,"l":44.7,"c":44.76,"v":60200},{"d":"2006-12-12","o":44.76,"h":45,"l":44.35,"c":44.57,"v":46800},{"d":"2006-12-13","o":44.57,"h":44.67,"l":43.97,"c":44.15,"v":157600},{"d":"2006-12-14","o":43.9,"h":44.33,"l":43.49,"c":43.6,"v":88600},{"d":"2006-12-15","o":43.85,"h":43.95,"l":43.7,"c":43.83,"v":43500},{"d":"2006-12-18","o":43.8,"h":43.9,"l":43.31,"c":43.48,"v":138900},{"d":"2006-12-19","o":43.5,"h":43.8,"l":43,"c":43.38,"v":354100},{"d":"2006-12-20","o":43.3,"h":43.54,"l":43.14,"c":43.28,"v":69500},{"d":"2006-12-21","o":43.48,"h":43.85,"l":42.54,"c":42.86,"v":42400},{"d":"2006-12-22","o":42.86,"h":42.88,"l":42.33,"c":42.5,"v":26100},{"d":"2006-12-26","o":42.4,"h":42.59,"l":42.4,"c":42.59,"v":18800},{"d":"2006-12-27","o":42.5,"h":42.79,"l":42.5,"c":42.75,"v":31400},{"d":"2006-12-28","o":42.7,"h":42.89,"l":42.63,"c":42.77,"v":42300},{"d":"2006-12-29","o":42.65,"h":42.73,"l":42.41,"c":42.47,"v":12000},{"d":"2007-01-03","o":43.45,"h":43.78,"l":42.73,"c":43.3,"v":88700},{"d":"2007-01-04","o":43.2,"h":43.2,"l":42.59,"c":42.78,"v":52900},{"d":"2007-01-05","o":42.7,"h":42.75,"l":41.82,"c":42.22,"v":74200},{"d":"2007-01-08","o":42.5,"h":43.7,"l":42.5,"c":42.93,"v":107700},{"d":"2007-01-09","o":43,"h":44.53,"l":43,"c":44.41,"v":320000},{"d":"2007-01-10","o":44.29,"h":44.29,"l":43.66,"c":43.89,"v":217100},{"d":"2007-01-11","o":43.95,"h":45.93,"l":43.95,"c":45.59,"v":128400},{"d":"2007-01-12","o":45.35,"h":45.84,"l":44.99,"c":45.4,"v":64100},{"d":"2007-01-16","o":45.6,"h":46.15,"l":45.57,"c":45.97,"v":52500},{"d":"2007-01-17","o":45.97,"h":46.06,"l":44.8,"c":45.39,"v":116000},{"d":"2007-01-18","o":45.41,"h":45.54,"l":43.43,"c":44.13,"v":119100},{"d":"2007-01-19","o":43.9,"h":44.96,"l":43.15,"c":44.75,"v":91400},{"d":"2007-01-22","o":44.8,"h":44.88,"l":43.78,"c":44.18,"v":447500},{"d":"2007-01-23","o":44,"h":44.16,"l":43.6,"c":44.15,"v":61600},{"d":"2007-01-24","o":44.18,"h":45.12,"l":44.18,"c":44.62,"v":104500},{"d":"2007-01-25","o":44.55,"h":44.86,"l":43.53,"c":43.67,"v":43700},{"d":"2007-01-26","o":43.6,"h":43.6,"l":42.8,"c":43.1,"v":66400},{"d":"2007-01-29","o":43.25,"h":43.75,"l":42.73,"c":42.99,"v":44900},{"d":"2007-01-30","o":42.97,"h":43.37,"l":42.82,"c":42.91,"v":76800},{"d":"2007-01-31","o":42.9,"h":43.48,"l":42.52,"c":43.48,"v":284000},{"d":"2007-02-01","o":43.5,"h":43.72,"l":43.3,"c":43.5,"v":69400},{"d":"2007-02-02","o":43.51,"h":43.51,"l":42.75,"c":43.11,"v":224200},{"d":"2007-02-05","o":43.07,"h":43.69,"l":43.07,"c":43.4,"v":175800},{"d":"2007-02-06","o":43.5,"h":43.77,"l":43.23,"c":43.38,"v":166100},{"d":"2007-02-07","o":43.38,"h":44.76,"l":43.16,"c":44.53,"v":299300},{"d":"2007-02-08","o":44.45,"h":44.65,"l":43.48,"c":44.38,"v":199700},{"d":"2007-02-09","o":44.43,"h":44.69,"l":43.34,"c":43.4,"v":83700},{"d":"2007-02-12","o":43.5,"h":44.27,"l":43.48,"c":44.06,"v":166200},{"d":"2007-02-13","o":44.44,"h":45.98,"l":44.44,"c":45.98,"v":152600},{"d":"2007-02-14","o":46.15,"h":47.37,"l":46.12,"c":46.8,"v":307300},{"d":"2007-02-15","o":46.85,"h":47.35,"l":46.73,"c":46.95,"v":501600},{"d":"2007-02-16","o":47,"h":47.41,"l":46.77,"c":46.9,"v":112200},{"d":"2007-02-20","o":47.5,"h":48.29,"l":47.32,"c":47.55,"v":155700},{"d":"2007-02-21","o":47.7,"h":47.7,"l":47.19,"c":47.3,"v":168400},{"d":"2007-02-22","o":47.6,"h":47.6,"l":46.87,"c":47.37,"v":168500},{"d":"2007-02-23","o":48,"h":48.72,"l":46.63,"c":46.73,"v":242800},{"d":"2007-02-26","o":47.63,"h":47.63,"l":45.36,"c":45.61,"v":114400},{"d":"2007-02-27","o":44.64,"h":44.64,"l":42.25,"c":44.04,"v":207400},{"d":"2007-02-28","o":44.07,"h":46.41,"l":43.56,"c":44.61,"v":178800},{"d":"2007-03-01","o":44,"h":44.29,"l":43.2,"c":44.18,"v":65000},{"d":"2007-03-02","o":44.18,"h":44.25,"l":42.81,"c":42.83,"v":160900},{"d":"2007-03-05","o":43,"h":43,"l":41.07,"c":41.36,"v":209000},{"d":"2007-03-06","o":41.8,"h":43.56,"l":41.8,"c":42.66,"v":134200},{"d":"2007-03-07","o":42.91,"h":42.97,"l":41.77,"c":42.3,"v":261300},{"d":"2007-03-08","o":42.1,"h":43.9,"l":42.1,"c":43.68,"v":220900},{"d":"2007-03-09","o":44.04,"h":45.22,"l":43.7,"c":43.84,"v":162400},{"d":"2007-03-12","o":44.2,"h":44.82,"l":44.05,"c":44.43,"v":123200},{"d":"2007-03-13","o":44.25,"h":44.26,"l":42.89,"c":43.04,"v":73800},{"d":"2007-03-14","o":43.05,"h":44.2,"l":42.51,"c":43.2,"v":137800},{"d":"2007-03-15","o":43.25,"h":43.79,"l":43.24,"c":43.62,"v":139200},{"d":"2007-03-16","o":43.62,"h":44.69,"l":43.48,"c":44.2,"v":178400},{"d":"2007-03-19","o":44.6,"h":45.54,"l":44.6,"c":45.5,"v":60000},{"d":"2007-03-20","o":45.5,"h":46.1,"l":45.2,"c":45.46,"v":196600},{"d":"2007-03-21","o":45.55,"h":46.2,"l":45.42,"c":46,"v":312600},{"d":"2007-03-22","o":46,"h":46.07,"l":45.65,"c":45.7,"v":270500},{"d":"2007-03-23","o":45.75,"h":46.16,"l":45.75,"c":45.79,"v":25500},{"d":"2007-03-26","o":45.7,"h":45.7,"l":44.9,"c":45.41,"v":89200},{"d":"2007-03-27","o":45.2,"h":45.25,"l":44.76,"c":44.79,"v":30300},{"d":"2007-03-28","o":44.81,"h":45.15,"l":44.62,"c":44.98,"v":197800},{"d":"2007-03-29","o":45.02,"h":45.55,"l":44.85,"c":45.09,"v":155800},{"d":"2007-03-30","o":47.51,"h":49.41,"l":46.87,"c":47.22,"v":1355100},{"d":"2007-04-02","o":47.71,"h":48.44,"l":47.5,"c":48.43,"v":369900},{"d":"2007-04-03","o":48.55,"h":48.83,"l":48.08,"c":48.52,"v":260100},{"d":"2007-04-04","o":48.35,"h":48.45,"l":47.26,"c":48.05,"v":184800},{"d":"2007-04-05","o":47.6,"h":48.2,"l":47.6,"c":47.96,"v":36000},{"d":"2007-04-09","o":47.96,"h":48.41,"l":47.85,"c":48.41,"v":80100},{"d":"2007-04-10","o":48.41,"h":48.85,"l":48.08,"c":48.63,"v":93000},{"d":"2007-04-11","o":48.83,"h":48.87,"l":48.01,"c":48.75,"v":94000},{"d":"2007-04-12","o":48.7,"h":49.02,"l":48.55,"c":48.99,"v":179300},{"d":"2007-04-13","o":48.85,"h":49.03,"l":48.52,"c":48.98,"v":160600},{"d":"2007-04-16","o":48.91,"h":49,"l":48.49,"c":48.57,"v":109900},{"d":"2007-04-17","o":48.43,"h":48.54,"l":48,"c":48.3,"v":143600},{"d":"2007-04-18","o":48.35,"h":48.54,"l":48.04,"c":48.09,"v":58200},{"d":"2007-04-19","o":47.6,"h":48.13,"l":47.5,"c":48.06,"v":62800},{"d":"2007-04-20","o":47.63,"h":48.29,"l":47.63,"c":48,"v":156100},{"d":"2007-04-23","o":48.1,"h":49.07,"l":47.64,"c":48.95,"v":164800},{"d":"2007-04-24","o":48.74,"h":48.95,"l":48.01,"c":48.65,"v":148000},{"d":"2007-04-25","o":48.61,"h":49,"l":48.61,"c":48.8,"v":312500},{"d":"2007-04-26","o":48.35,"h":48.69,"l":47.9,"c":48.11,"v":243200},{"d":"2007-04-27","o":47.9,"h":48.53,"l":47.55,"c":48.35,"v":63900},{"d":"2007-04-30","o":48.27,"h":48.49,"l":47.94,"c":48.2,"v":48800},{"d":"2007-05-01","o":48.2,"h":48.49,"l":47.67,"c":48.49,"v":57500},{"d":"2007-05-02","o":48.49,"h":48.78,"l":48.31,"c":48.33,"v":376800},{"d":"2007-05-03","o":48.5,"h":48.86,"l":48.27,"c":48.76,"v":135800},{"d":"2007-05-04","o":49.04,"h":50.16,"l":49,"c":50,"v":81200},{"d":"2007-05-07","o":50.16,"h":50.38,"l":49.52,"c":50.33,"v":34900},{"d":"2007-05-08","o":50.15,"h":50.15,"l":48.89,"c":49.42,"v":72200},{"d":"2007-05-09","o":49.25,"h":50.35,"l":49.21,"c":50.25,"v":36400},{"d":"2007-05-10","o":50.25,"h":50.69,"l":48.81,"c":49.15,"v":62300},{"d":"2007-05-11","o":49.35,"h":50.05,"l":49.35,"c":49.92,"v":63200},{"d":"2007-05-14","o":50.45,"h":51.34,"l":50.36,"c":51.11,"v":228100},{"d":"2007-05-15","o":51.25,"h":51.25,"l":50.73,"c":51.06,"v":268100},{"d":"2007-05-16","o":51.15,"h":51.28,"l":51.06,"c":51.19,"v":155000},{"d":"2007-05-17","o":50.8,"h":51.2,"l":50.8,"c":51,"v":66400},{"d":"2007-05-18","o":51,"h":51.24,"l":50.81,"c":51,"v":184800},{"d":"2007-05-21","o":50.91,"h":51.21,"l":50.9,"c":51.21,"v":122500},{"d":"2007-05-22","o":51.28,"h":51.64,"l":50.94,"c":51.2,"v":168100},{"d":"2007-05-23","o":51.35,"h":51.89,"l":51.03,"c":51.26,"v":566600},{"d":"2007-05-24","o":51.26,"h":51.48,"l":50.21,"c":50.33,"v":80000},{"d":"2007-05-25","o":50.08,"h":50.6,"l":49.9,"c":50.23,"v":414800},{"d":"2007-05-29","o":50,"h":51.13,"l":50,"c":50.86,"v":242600},{"d":"2007-05-30","o":49.81,"h":50.92,"l":49.81,"c":50.79,"v":78200},{"d":"2007-05-31","o":50.99,"h":51.18,"l":50.62,"c":50.9,"v":116400},{"d":"2007-06-01","o":50.9,"h":51.4,"l":50.66,"c":50.97,"v":145200},{"d":"2007-06-04","o":50.51,"h":50.96,"l":50.39,"c":50.51,"v":214000},{"d":"2007-06-05","o":50.34,"h":50.91,"l":50.23,"c":50.76,"v":107300},{"d":"2007-06-06","o":50.51,"h":50.51,"l":50.23,"c":50.25,"v":73800},{"d":"2007-06-07","o":50.01,"h":50.33,"l":49.52,"c":50.23,"v":166500},{"d":"2007-06-08","o":49.98,"h":50.79,"l":49.92,"c":50.66,"v":39800},{"d":"2007-06-11","o":50.12,"h":50.64,"l":50.12,"c":50.58,"v":122600},{"d":"2007-06-12","o":50.58,"h":50.9,"l":50.44,"c":50.83,"v":245500},{"d":"2007-06-13","o":50.93,"h":51,"l":50.35,"c":50.88,"v":144500},{"d":"2007-06-14","o":50.68,"h":51.14,"l":50.68,"c":51.02,"v":84500},{"d":"2007-06-15","o":51,"h":51.65,"l":51,"c":51.25,"v":107200},{"d":"2007-06-18","o":51.25,"h":52.82,"l":51.25,"c":52,"v":204200},{"d":"2007-06-19","o":51.9,"h":53.9,"l":51.79,"c":53.25,"v":251600},{"d":"2007-06-20","o":53.5,"h":54.27,"l":52.49,"c":53.15,"v":237800},{"d":"2007-06-21","o":53.3,"h":54.11,"l":52.41,"c":54.11,"v":225300},{"d":"2007-06-22","o":54.19,"h":55.64,"l":54.19,"c":54.5,"v":270100},{"d":"2007-06-25","o":54.4,"h":54.61,"l":52.8,"c":52.8,"v":125000},{"d":"2007-06-26","o":53.1,"h":53.25,"l":52.27,"c":52.47,"v":87300},{"d":"2007-06-27","o":52.05,"h":53.34,"l":52,"c":52.75,"v":66600},{"d":"2007-06-28","o":52.85,"h":53.22,"l":52.6,"c":52.7,"v":292300},{"d":"2007-06-29","o":52.7,"h":53.05,"l":52.15,"c":52.69,"v":47500},{"d":"2007-07-02","o":52.97,"h":53.62,"l":52.89,"c":53.62,"v":62100},{"d":"2007-07-03","o":54.09,"h":54.2,"l":53.31,"c":53.63,"v":33500},{"d":"2007-07-05","o":53.3,"h":53.77,"l":53.11,"c":53.6,"v":41300},{"d":"2007-07-06","o":54.02,"h":54.71,"l":53.29,"c":53.51,"v":140500},{"d":"2007-07-09","o":53.4,"h":53.89,"l":53.4,"c":53.59,"v":209200},{"d":"2007-07-10","o":53.66,"h":54.27,"l":52.96,"c":52.96,"v":45400},{"d":"2007-07-11","o":53,"h":53.01,"l":51.86,"c":52.75,"v":45100},{"d":"2007-07-12","o":53.08,"h":53.92,"l":53.03,"c":53.75,"v":57900},{"d":"2007-07-13","o":53.7,"h":53.85,"l":53.18,"c":53.75,"v":72400},{"d":"2007-07-16","o":53.8,"h":54.75,"l":53.25,"c":54.17,"v":82700},{"d":"2007-07-17","o":54,"h":54.61,"l":53.94,"c":53.98,"v":42600},{"d":"2007-07-18","o":53.9,"h":54.14,"l":52.65,"c":53.38,"v":75500},{"d":"2007-07-19","o":53.52,"h":53.79,"l":52.55,"c":53.47,"v":59000},{"d":"2007-07-20","o":53,"h":53.66,"l":52.27,"c":53.54,"v":69800},{"d":"2007-07-23","o":53.6,"h":56.17,"l":53.5,"c":55.12,"v":281700},{"d":"2007-07-24","o":55,"h":55.08,"l":53.42,"c":53.51,"v":163700},{"d":"2007-07-25","o":54.4,"h":54.4,"l":52.51,"c":53,"v":92800},{"d":"2007-07-26","o":52,"h":52.15,"l":50.56,"c":50.92,"v":269600},{"d":"2007-07-27","o":50.6,"h":51.04,"l":49.57,"c":49.95,"v":117600},{"d":"2007-07-30","o":49.7,"h":52.2,"l":49.37,"c":51.98,"v":112300},{"d":"2007-07-31","o":51.94,"h":53.31,"l":51.94,"c":52.57,"v":54800},{"d":"2007-08-01","o":52.2,"h":53.09,"l":50.5,"c":51.51,"v":112300},{"d":"2007-08-02","o":51,"h":52.16,"l":50.35,"c":50.54,"v":132600},{"d":"2007-08-03","o":50.1,"h":50.59,"l":49.55,"c":49.71,"v":99500},{"d":"2007-08-06","o":49.6,"h":50.52,"l":49.04,"c":50.4,"v":90600},{"d":"2007-08-07","o":49.8,"h":50.77,"l":48.62,"c":50.29,"v":134900},{"d":"2007-08-08","o":50.75,"h":51.87,"l":50.75,"c":51.2,"v":67400},{"d":"2007-08-09","o":50.9,"h":51.1,"l":48.47,"c":48.85,"v":246300},{"d":"2007-08-10","o":48.02,"h":48.7,"l":46.59,"c":48.26,"v":204400},{"d":"2007-08-13","o":49.6,"h":49.6,"l":48.41,"c":49.44,"v":98000},{"d":"2007-08-14","o":49.26,"h":49.36,"l":48.52,"c":48.63,"v":60100},{"d":"2007-08-15","o":48.54,"h":48.84,"l":46.64,"c":46.73,"v":91500},{"d":"2007-08-16","o":46.38,"h":46.64,"l":43.43,"c":44.5,"v":203100},{"d":"2007-08-17","o":46,"h":46.67,"l":43.32,"c":44.18,"v":295600},{"d":"2007-08-20","o":43.77,"h":46,"l":42.18,"c":44.39,"v":949800},{"d":"2007-08-21","o":45,"h":48.24,"l":44.58,"c":47.9,"v":720600},{"d":"2007-08-22","o":48.25,"h":50.12,"l":48.25,"c":49.66,"v":169600},{"d":"2007-08-23","o":49.92,"h":50.6,"l":48.75,"c":49.7,"v":67600},{"d":"2007-08-24","o":49.85,"h":50.73,"l":49.5,"c":50.19,"v":63900},{"d":"2007-08-27","o":50.19,"h":50.32,"l":49.68,"c":49.81,"v":59800},{"d":"2007-08-28","o":49.8,"h":49.8,"l":47.43,"c":47.93,"v":123600},{"d":"2007-08-29","o":48.01,"h":49.1,"l":48.01,"c":49.1,"v":41400},{"d":"2007-08-30","o":49.35,"h":49.73,"l":47.99,"c":48.99,"v":33900},{"d":"2007-08-31","o":49.83,"h":50.05,"l":48.8,"c":49.64,"v":60100},{"d":"2007-09-04","o":50,"h":50,"l":49.09,"c":49.52,"v":68500},{"d":"2007-09-05","o":49.7,"h":49.7,"l":48.86,"c":48.95,"v":15000},{"d":"2007-09-06","o":49.65,"h":49.79,"l":48.61,"c":48.66,"v":32000},{"d":"2007-09-07","o":48.75,"h":48.75,"l":47.26,"c":47.85,"v":45900},{"d":"2007-09-10","o":48.37,"h":48.77,"l":47.51,"c":48.68,"v":57900},{"d":"2007-09-11","o":49.1,"h":49.28,"l":48.6,"c":49.18,"v":41300},{"d":"2007-09-12","o":49.47,"h":49.51,"l":48.29,"c":49.13,"v":79400},{"d":"2007-09-13","o":49.51,"h":49.88,"l":48.77,"c":48.83,"v":47800},{"d":"2007-09-14","o":48.93,"h":49.55,"l":48.58,"c":49.55,"v":67300},{"d":"2007-09-17","o":49.5,"h":49.6,"l":48.94,"c":49.4,"v":34600},{"d":"2007-09-18","o":49.75,"h":52.18,"l":48.85,"c":51.7,"v":115500},{"d":"2007-09-19","o":51.82,"h":52.71,"l":50.46,"c":50.61,"v":63300},{"d":"2007-09-20","o":50.55,"h":51.48,"l":49.48,"c":49.5,"v":36700},{"d":"2007-09-21","o":49.65,"h":49.86,"l":48.58,"c":48.63,"v":24300},{"d":"2007-09-24","o":48.9,"h":49.76,"l":48.71,"c":48.84,"v":142100},{"d":"2007-09-25","o":51.73,"h":51.73,"l":47.68,"c":48.56,"v":64500},{"d":"2007-09-26","o":48.65,"h":49.04,"l":48.32,"c":48.78,"v":88200},{"d":"2007-09-27","o":48.78,"h":49.93,"l":48.78,"c":49.88,"v":79500},{"d":"2007-09-28","o":49.81,"h":49.98,"l":49.26,"c":49.62,"v":37200},{"d":"2007-10-01","o":49.87,"h":51.46,"l":49.51,"c":51.11,"v":130000},{"d":"2007-10-02","o":51.11,"h":52.24,"l":51.1,"c":51.79,"v":93900},{"d":"2007-10-03","o":52,"h":52.6,"l":51.27,"c":51.56,"v":28700},{"d":"2007-10-04","o":51.77,"h":52.09,"l":50.96,"c":51.2,"v":92000},{"d":"2007-10-05","o":51.5,"h":51.63,"l":50.55,"c":51.15,"v":98000},{"d":"2007-10-08","o":51.2,"h":52.48,"l":51.2,"c":52.03,"v":26200},{"d":"2007-10-09","o":52.26,"h":53.01,"l":51.93,"c":52.51,"v":68800},{"d":"2007-10-10","o":52.6,"h":53.59,"l":52.6,"c":53.19,"v":56800},{"d":"2007-10-11","o":53.25,"h":53.77,"l":51.54,"c":52.42,"v":83900},{"d":"2007-10-12","o":52.42,"h":53.02,"l":52.18,"c":53,"v":18100},{"d":"2007-10-15","o":53.05,"h":53.21,"l":52.69,"c":52.95,"v":26400},{"d":"2007-10-16","o":52.94,"h":53.21,"l":52.61,"c":52.67,"v":34900},{"d":"2007-10-17","o":52.95,"h":54.45,"l":52.83,"c":54.25,"v":26000},{"d":"2007-10-18","o":54.24,"h":55.04,"l":53.51,"c":54.86,"v":46800},{"d":"2007-10-19","o":55,"h":55,"l":53.72,"c":54.11,"v":105500},{"d":"2007-10-22","o":53.99,"h":54.29,"l":53.2,"c":53.78,"v":56000},{"d":"2007-10-23","o":53.75,"h":55.71,"l":53.75,"c":54.82,"v":85500},{"d":"2007-10-24","o":54.65,"h":57.32,"l":54.65,"c":57.22,"v":100900},{"d":"2007-10-25","o":57,"h":60.28,"l":56.77,"c":60.02,"v":228500},{"d":"2007-10-26","o":60.5,"h":62.79,"l":59.08,"c":59.99,"v":135700},{"d":"2007-10-29","o":60.2,"h":60.64,"l":59.1,"c":59.7,"v":92600},{"d":"2007-10-30","o":60,"h":60.24,"l":58,"c":58.03,"v":62100},{"d":"2007-10-31","o":59.45,"h":60.16,"l":59.1,"c":59.64,"v":70200},{"d":"2007-11-01","o":59,"h":59.55,"l":57.46,"c":58.39,"v":63200},{"d":"2007-11-02","o":59.54,"h":59.54,"l":57.78,"c":58.74,"v":61900},{"d":"2007-11-05","o":58.69,"h":58.69,"l":57.57,"c":57.95,"v":78800},{"d":"2007-11-06","o":58.41,"h":58.49,"l":56.81,"c":58.17,"v":64000},{"d":"2007-11-07","o":55.8,"h":57.9,"l":55.8,"c":56.56,"v":89200},{"d":"2007-11-08","o":57.59,"h":57.59,"l":55.1,"c":57.05,"v":111800},{"d":"2007-11-09","o":56.54,"h":56.55,"l":56.02,"c":56.37,"v":105500},{"d":"2007-11-12","o":55.81,"h":56.75,"l":54.49,"c":55,"v":140100},{"d":"2007-11-13","o":55,"h":57.37,"l":54.75,"c":55.87,"v":210700},{"d":"2007-11-14","o":56.85,"h":57.34,"l":55.83,"c":56.1,"v":129300},{"d":"2007-11-15","o":57.93,"h":57.93,"l":55.69,"c":56.29,"v":99300},{"d":"2007-11-16","o":56.74,"h":57.27,"l":54.71,"c":56.1,"v":118700},{"d":"2007-11-19","o":56,"h":56,"l":54.51,"c":55.04,"v":33600},{"d":"2007-11-20","o":55.62,"h":56,"l":54.44,"c":55.82,"v":51400},{"d":"2007-11-21","o":55.69,"h":55.69,"l":54.01,"c":54.63,"v":101700},{"d":"2007-11-23","o":55.26,"h":56.67,"l":54.49,"c":54.65,"v":15700},{"d":"2007-11-26","o":54.18,"h":56.04,"l":54.18,"c":54.95,"v":100600},{"d":"2007-11-27","o":55.49,"h":57.61,"l":54.19,"c":54.64,"v":303700},{"d":"2007-11-28","o":56.14,"h":56.88,"l":55.4,"c":56.51,"v":224100},{"d":"2007-11-29","o":55.74,"h":58.4,"l":55.74,"c":57.19,"v":165400},{"d":"2007-11-30","o":57.33,"h":60,"l":56.99,"c":60,"v":156600},{"d":"2007-12-03","o":58.74,"h":59.44,"l":57.02,"c":58.22,"v":121200},{"d":"2007-12-04","o":57.08,"h":58.18,"l":57.08,"c":57.77,"v":124700},{"d":"2007-12-05","o":58,"h":58.64,"l":57.88,"c":58.52,"v":109500},{"d":"2007-12-06","o":59.31,"h":59.54,"l":58.64,"c":59.17,"v":61600},{"d":"2007-12-07","o":59.5,"h":59.97,"l":58.89,"c":59.66,"v":165400},{"d":"2007-12-10","o":59.98,"h":60.47,"l":59.79,"c":60.21,"v":180500},{"d":"2007-12-11","o":60.49,"h":61.66,"l":60.01,"c":60.39,"v":149000},{"d":"2007-12-12","o":61.29,"h":62.6,"l":59.88,"c":60.29,"v":79100},{"d":"2007-12-13","o":61,"h":61.11,"l":59.95,"c":60.49,"v":107900},{"d":"2007-12-14","o":60.6,"h":61.1,"l":60.35,"c":60.61,"v":68200},{"d":"2007-12-17","o":60.58,"h":61.1,"l":58.68,"c":58.68,"v":102600},{"d":"2007-12-18","o":58.54,"h":59.52,"l":56.77,"c":58.93,"v":129600},{"d":"2007-12-19","o":59.05,"h":59.66,"l":58.29,"c":58.29,"v":150900},{"d":"2007-12-20","o":59,"h":59.24,"l":57.67,"c":57.95,"v":192100},{"d":"2007-12-21","o":58.8,"h":59.22,"l":58.26,"c":58.7,"v":85300},{"d":"2007-12-24","o":59.5,"h":59.68,"l":59.25,"c":59.66,"v":11400},{"d":"2007-12-26","o":59.88,"h":60.29,"l":59.18,"c":60.14,"v":51400},{"d":"2007-12-27","o":60.1,"h":61.01,"l":60.1,"c":60.6,"v":68100},{"d":"2007-12-28","o":60.99,"h":61.4,"l":60.54,"c":60.76,"v":47400},{"d":"2007-12-31","o":61.12,"h":61.63,"l":60.73,"c":61.22,"v":77900},{"d":"2008-01-02","o":61.52,"h":62.82,"l":56.86,"c":60.62,"v":115100},{"d":"2008-01-03","o":60.1,"h":61.81,"l":60.1,"c":60.53,"v":166400},{"d":"2008-01-04","o":60.49,"h":61.93,"l":60.03,"c":61.05,"v":146500},{"d":"2008-01-07","o":61.57,"h":62,"l":61.08,"c":61.28,"v":120100},{"d":"2008-01-08","o":62.26,"h":62.26,"l":60.94,"c":61.2,"v":341600},{"d":"2008-01-09","o":61.3,"h":61.43,"l":59.1,"c":59.72,"v":135500},{"d":"2008-01-10","o":60.24,"h":61.75,"l":59.55,"c":61,"v":209900},{"d":"2008-01-11","o":59.95,"h":61.99,"l":59.95,"c":61.25,"v":214600},{"d":"2008-01-14","o":61.13,"h":61.91,"l":60.5,"c":61.72,"v":126700},{"d":"2008-01-15","o":61.45,"h":62.89,"l":61.35,"c":61.7,"v":185100},{"d":"2008-01-16","o":61.65,"h":61.94,"l":59.31,"c":59.4,"v":194200},{"d":"2008-01-17","o":59.73,"h":60.28,"l":57.48,"c":57.49,"v":201000},{"d":"2008-01-18","o":58.55,"h":58.93,"l":56.71,"c":57.24,"v":146500},{"d":"2008-01-22","o":56.5,"h":56.94,"l":53.97,"c":54.8,"v":259700},{"d":"2008-01-23","o":53.2,"h":55.47,"l":51.58,"c":54.49,"v":253100},{"d":"2008-01-24","o":55.15,"h":56.15,"l":54.04,"c":55.4,"v":127300},{"d":"2008-01-25","o":56.1,"h":57.3,"l":55.46,"c":55.99,"v":146700},{"d":"2008-01-28","o":54.8,"h":55.39,"l":52.36,"c":53.87,"v":216400},{"d":"2008-01-29","o":53.94,"h":55.23,"l":52.49,"c":52.95,"v":144400},{"d":"2008-01-30","o":53,"h":54.57,"l":52.5,"c":53.23,"v":288000},{"d":"2008-01-31","o":51.96,"h":54.94,"l":51.96,"c":54.16,"v":235300},{"d":"2008-02-01","o":54.55,"h":55.25,"l":54.14,"c":54.6,"v":211000},{"d":"2008-02-04","o":54.95,"h":55.56,"l":53.62,"c":53.87,"v":110600},{"d":"2008-02-05","o":53.7,"h":53.87,"l":51.25,"c":51.75,"v":139500},{"d":"2008-02-06","o":51.75,"h":53.36,"l":51.61,"c":52.23,"v":291800},{"d":"2008-02-07","o":54.73,"h":54.73,"l":51.45,"c":53.62,"v":172700},{"d":"2008-02-08","o":53.2,"h":53.85,"l":52,"c":52.99,"v":142200},{"d":"2008-02-11","o":52.99,"h":54.64,"l":52.26,"c":54.64,"v":63200},{"d":"2008-02-12","o":54.75,"h":55.43,"l":54.25,"c":54.61,"v":77200},{"d":"2008-02-13","o":54.68,"h":55.37,"l":54.01,"c":54.62,"v":63200},{"d":"2008-02-14","o":54.64,"h":55.2,"l":53.89,"c":54.49,"v":108500},{"d":"2008-02-15","o":54.08,"h":54.86,"l":54.08,"c":54.48,"v":156400},{"d":"2008-02-19","o":54.63,"h":56.14,"l":54.62,"c":55.58,"v":132200},{"d":"2008-02-20","o":55.59,"h":55.95,"l":55.34,"c":55.85,"v":102600},{"d":"2008-02-21","o":56.02,"h":56.15,"l":53.36,"c":54.02,"v":110900},{"d":"2008-02-22","o":55.8,"h":55.8,"l":52.06,"c":53,"v":185300},{"d":"2008-02-25","o":53,"h":53.37,"l":52.34,"c":52.71,"v":79400},{"d":"2008-02-26","o":52.81,"h":53.87,"l":52.31,"c":53.81,"v":225600},{"d":"2008-02-27","o":53.8,"h":53.96,"l":53.06,"c":53.74,"v":141800},{"d":"2008-02-28","o":53.3,"h":54.73,"l":53.3,"c":54.44,"v":187200},{"d":"2008-02-29","o":54.38,"h":55.08,"l":51.49,"c":51.92,"v":192500},{"d":"2008-03-03","o":51.6,"h":51.9,"l":49.35,"c":50.86,"v":187000},{"d":"2008-03-04","o":50.48,"h":50.65,"l":49.75,"c":50.49,"v":128200},{"d":"2008-03-05","o":50.99,"h":51.51,"l":50.29,"c":51.16,"v":112100},{"d":"2008-03-06","o":51.31,"h":53.01,"l":50.74,"c":51.5,"v":163300},{"d":"2008-03-07","o":51.4,"h":51.84,"l":50.52,"c":50.73,"v":91300},{"d":"2008-03-10","o":50.9,"h":51.96,"l":49.96,"c":51.8,"v":100000},{"d":"2008-03-11","o":52.75,"h":52.98,"l":51.51,"c":52.7,"v":128800},{"d":"2008-03-12","o":53,"h":53.52,"l":51.96,"c":52.54,"v":97100},{"d":"2008-03-13","o":52.2,"h":54.38,"l":51.62,"c":53.95,"v":91000},{"d":"2008-03-14","o":54.43,"h":54.55,"l":52.84,"c":53.65,"v":175100},{"d":"2008-03-17","o":53,"h":54.1,"l":52.32,"c":52.81,"v":150400},{"d":"2008-03-18","o":53.8,"h":55.67,"l":53.03,"c":55.37,"v":115100},{"d":"2008-03-19","o":55.27,"h":55.63,"l":54.61,"c":55,"v":104200},{"d":"2008-03-20","o":55.39,"h":55.81,"l":54,"c":55.32,"v":132700},{"d":"2008-03-24","o":56.5,"h":56.5,"l":54.77,"c":55,"v":139200},{"d":"2008-03-25","o":55,"h":56.57,"l":54.9,"c":55.91,"v":96500},{"d":"2008-03-26","o":56.04,"h":56.04,"l":54.47,"c":55.63,"v":49100},{"d":"2008-03-27","o":56.03,"h":56.24,"l":55.17,"c":55.51,"v":66400},{"d":"2008-03-28","o":55.7,"h":56.52,"l":55.5,"c":55.78,"v":72200},{"d":"2008-03-31","o":55.97,"h":57.16,"l":55.59,"c":56.98,"v":316100},{"d":"2008-04-01","o":57.49,"h":58.98,"l":57.35,"c":58.56,"v":760900},{"d":"2008-04-02","o":58.22,"h":60,"l":58.22,"c":59.22,"v":552700},{"d":"2008-04-03","o":59.22,"h":61.24,"l":58.69,"c":60.99,"v":178400},{"d":"2008-04-04","o":61.25,"h":63.54,"l":61.1,"c":62.65,"v":107300},{"d":"2008-04-07","o":63.1,"h":63.1,"l":60.5,"c":61.15,"v":158500},{"d":"2008-04-08","o":61.11,"h":62,"l":60.81,"c":61.51,"v":158300},{"d":"2008-04-09","o":61.95,"h":62,"l":61,"c":61.15,"v":125800},{"d":"2008-04-10","o":61.5,"h":61.5,"l":60.63,"c":60.85,"v":146000},{"d":"2008-04-11","o":60,"h":60.2,"l":57.8,"c":58.57,"v":182600},{"d":"2008-04-14","o":58.57,"h":59.36,"l":57.92,"c":58.33,"v":74000},{"d":"2008-04-15","o":58.25,"h":58.94,"l":57.72,"c":58.33,"v":91000},{"d":"2008-04-16","o":58.7,"h":59.38,"l":57.98,"c":58.82,"v":76300},{"d":"2008-04-17","o":58.8,"h":59.2,"l":58.18,"c":58.5,"v":67700},{"d":"2008-04-18","o":59,"h":59.12,"l":58.3,"c":58.73,"v":249200},{"d":"2008-04-21","o":58.3,"h":58.89,"l":57.74,"c":58.25,"v":118500},{"d":"2008-04-22","o":58.39,"h":59.97,"l":57.94,"c":58.4,"v":255300},{"d":"2008-04-23","o":59.01,"h":59.1,"l":57.58,"c":57.58,"v":119000},{"d":"2008-04-24","o":57.8,"h":58.21,"l":57.45,"c":57.65,"v":214600},{"d":"2008-04-25","o":58.05,"h":59.18,"l":57.76,"c":58.67,"v":136800},{"d":"2008-04-28","o":58.8,"h":58.91,"l":58.3,"c":58.48,"v":117800},{"d":"2008-04-29","o":58.7,"h":58.7,"l":55.27,"c":55.58,"v":202700},{"d":"2008-04-30","o":56,"h":56.48,"l":55.42,"c":56.03,"v":167000},{"d":"2008-05-01","o":55.7,"h":56.4,"l":54.73,"c":56.07,"v":80800},{"d":"2008-05-02","o":56.21,"h":57.35,"l":56.06,"c":57.13,"v":39400},{"d":"2008-05-05","o":56.99,"h":57.16,"l":56.1,"c":56.3,"v":49500},{"d":"2008-05-06","o":56.43,"h":56.71,"l":55.82,"c":56.4,"v":28600},{"d":"2008-05-07","o":56.36,"h":56.85,"l":55.34,"c":55.47,"v":60600},{"d":"2008-05-08","o":55.87,"h":56.37,"l":55.55,"c":56.1,"v":37400},{"d":"2008-05-09","o":56.06,"h":56.23,"l":53.37,"c":53.69,"v":78700},{"d":"2008-05-12","o":53.95,"h":54.37,"l":53.02,"c":53.17,"v":56300},{"d":"2008-05-13","o":51,"h":53.33,"l":51,"c":52.06,"v":79900},{"d":"2008-05-14","o":51.85,"h":53.93,"l":51.85,"c":52.62,"v":122700},{"d":"2008-05-15","o":52.97,"h":55.05,"l":52.79,"c":54.83,"v":58900},{"d":"2008-05-16","o":55.22,"h":55.49,"l":54.71,"c":55.27,"v":96900},{"d":"2008-05-19","o":55.37,"h":55.85,"l":54.56,"c":54.86,"v":92400},{"d":"2008-05-20","o":54.75,"h":54.96,"l":53,"c":53.61,"v":125400},{"d":"2008-05-21","o":53.8,"h":53.98,"l":51.61,"c":52.23,"v":147400},{"d":"2008-05-22","o":51.43,"h":51.43,"l":49.85,"c":50.48,"v":136200},{"d":"2008-05-23","o":50,"h":50.63,"l":50,"c":50.24,"v":108600},{"d":"2008-05-27","o":49.91,"h":50.63,"l":49.91,"c":50.4,"v":49600},{"d":"2008-05-28","o":50.49,"h":50.98,"l":48.8,"c":49.03,"v":131100},{"d":"2008-05-29","o":49.19,"h":50.12,"l":47.42,"c":49.82,"v":563500},{"d":"2008-05-30","o":49.98,"h":51.38,"l":48.97,"c":51.38,"v":242300},{"d":"2008-06-02","o":51.54,"h":51.54,"l":50.51,"c":51.23,"v":117600},{"d":"2008-06-03","o":51.75,"h":51.85,"l":50.51,"c":51.28,"v":61900},{"d":"2008-06-04","o":51.39,"h":51.54,"l":50.5,"c":50.91,"v":45700},{"d":"2008-06-05","o":51,"h":51.69,"l":50.84,"c":51.06,"v":49700},{"d":"2008-06-06","o":50.9,"h":51,"l":50.1,"c":50.2,"v":63800},{"d":"2008-06-09","o":50.89,"h":50.89,"l":49.42,"c":49.72,"v":34200},{"d":"2008-06-10","o":49.68,"h":50.7,"l":49.26,"c":50.07,"v":126300},{"d":"2008-06-11","o":50.4,"h":50.73,"l":49.96,"c":50.33,"v":64300},{"d":"2008-06-12","o":50.89,"h":50.89,"l":49.68,"c":49.89,"v":142600},{"d":"2008-06-13","o":48.55,"h":51.28,"l":48.55,"c":50.28,"v":76300},{"d":"2008-06-16","o":50.33,"h":51.88,"l":50.14,"c":51.28,"v":61700},{"d":"2008-06-17","o":51.2,"h":52.39,"l":51.2,"c":51.99,"v":156600},{"d":"2008-06-18","o":51.99,"h":52.05,"l":51.5,"c":51.55,"v":230000},{"d":"2008-06-19","o":51.98,"h":52.93,"l":51.53,"c":52.74,"v":61800},{"d":"2008-06-20","o":52.76,"h":52.76,"l":51.41,"c":52.15,"v":150200},{"d":"2008-06-23","o":52.26,"h":52.28,"l":51.38,"c":52.2,"v":91500},{"d":"2008-06-24","o":52.2,"h":52.2,"l":50.75,"c":50.85,"v":84500},{"d":"2008-06-25","o":50.55,"h":52.47,"l":50.48,"c":51.66,"v":130300},{"d":"2008-06-26","o":51.09,"h":51.21,"l":50.6,"c":50.7,"v":113300},{"d":"2008-06-27","o":50.75,"h":51.05,"l":50.6,"c":50.75,"v":87800},{"d":"2008-06-30","o":51.35,"h":52.05,"l":51.09,"c":51.5,"v":76400},{"d":"2008-07-01","o":51,"h":51.17,"l":49.85,"c":50.7,"v":97300},{"d":"2008-07-02","o":51.12,"h":51.19,"l":48.75,"c":49.07,"v":86300},{"d":"2008-07-03","o":49.35,"h":49.35,"l":48.25,"c":48.61,"v":36700},{"d":"2008-07-07","o":48.22,"h":49.32,"l":47.16,"c":47.63,"v":59900},{"d":"2008-07-08","o":48.1,"h":50.03,"l":47.9,"c":50.03,"v":76600},{"d":"2008-07-09","o":50.1,"h":50.13,"l":45.92,"c":47.26,"v":152900},{"d":"2008-07-10","o":47.57,"h":48.35,"l":46.13,"c":47.34,"v":126200},{"d":"2008-07-11","o":47,"h":47,"l":43.57,"c":45.87,"v":102300},{"d":"2008-07-14","o":46.02,"h":46.57,"l":45.04,"c":45.74,"v":53300},{"d":"2008-07-15","o":45.47,"h":45.93,"l":44.51,"c":45.43,"v":110700},{"d":"2008-07-16","o":45.25,"h":48.99,"l":45.25,"c":48.92,"v":165300},{"d":"2008-07-17","o":49,"h":49.34,"l":48.23,"c":48.47,"v":89100},{"d":"2008-07-18","o":48.5,"h":49.2,"l":47.86,"c":49.2,"v":77500},{"d":"2008-07-21","o":49.5,"h":49.82,"l":47.7,"c":48.25,"v":61900},{"d":"2008-07-22","o":48,"h":49.56,"l":47.55,"c":49.28,"v":144200},{"d":"2008-07-23","o":49.28,"h":51.01,"l":49,"c":51.01,"v":84400},{"d":"2008-07-24","o":51.5,"h":51.75,"l":49.45,"c":51,"v":65300},{"d":"2008-07-25","o":50.9,"h":51.87,"l":50.61,"c":51.45,"v":150400},{"d":"2008-07-28","o":51.45,"h":51.96,"l":49.81,"c":51.2,"v":68200},{"d":"2008-07-29","o":51.5,"h":51.6,"l":50.53,"c":51.32,"v":195100},{"d":"2008-07-30","o":51.52,"h":52.19,"l":51,"c":51.83,"v":94700},{"d":"2008-07-31","o":51.8,"h":51.99,"l":50.07,"c":51.16,"v":121600},{"d":"2008-08-01","o":51.01,"h":51.05,"l":50.29,"c":50.71,"v":54400},{"d":"2008-08-04","o":50.51,"h":50.65,"l":48.38,"c":49.4,"v":102700},{"d":"2008-08-05","o":49.7,"h":50.3,"l":49.27,"c":50,"v":115100},{"d":"2008-08-06","o":50.05,"h":50.08,"l":47.42,"c":47.75,"v":275900},{"d":"2008-08-07","o":48.03,"h":48.21,"l":46.49,"c":46.81,"v":464000},{"d":"2008-08-08","o":46.81,"h":47.25,"l":46.13,"c":46.32,"v":66200},{"d":"2008-08-11","o":46.17,"h":47.15,"l":46.09,"c":46.79,"v":161800},{"d":"2008-08-12","o":46.79,"h":46.79,"l":46.1,"c":46.26,"v":30500},{"d":"2008-08-13","o":45.92,"h":46,"l":45.02,"c":45.8,"v":37400},{"d":"2008-08-14","o":45.71,"h":46.12,"l":45.23,"c":45.5,"v":45600},{"d":"2008-08-15","o":45.94,"h":46.9,"l":45.75,"c":46.62,"v":136700},{"d":"2008-08-18","o":46.95,"h":47,"l":45.41,"c":45.74,"v":48300},{"d":"2008-08-19","o":45.94,"h":48.49,"l":45.94,"c":48.33,"v":254500},{"d":"2008-08-20","o":48.27,"h":49.44,"l":47.71,"c":48.98,"v":64000},{"d":"2008-08-21","o":48.84,"h":49.41,"l":48.54,"c":49,"v":54700},{"d":"2008-08-22","o":49.52,"h":49.57,"l":48.56,"c":48.99,"v":25800},{"d":"2008-08-25","o":48.8,"h":49.05,"l":47.97,"c":48.33,"v":32200},{"d":"2008-08-26","o":48.63,"h":48.84,"l":46.81,"c":47.7,"v":98900},{"d":"2008-08-27","o":47.94,"h":48,"l":45.57,"c":46.16,"v":124900},{"d":"2008-08-28","o":46.69,"h":47.84,"l":46.44,"c":47.38,"v":78900},{"d":"2008-08-29","o":48.36,"h":48.51,"l":47.33,"c":47.54,"v":71900},{"d":"2008-09-02","o":48.38,"h":48.92,"l":47.83,"c":48.7,"v":118600},{"d":"2008-09-03","o":48.22,"h":50.29,"l":48.22,"c":49.22,"v":97300},{"d":"2008-09-04","o":49,"h":49.53,"l":48.1,"c":48.53,"v":105700},{"d":"2008-09-05","o":48.5,"h":49.45,"l":48.42,"c":49.27,"v":208600},{"d":"2008-09-08","o":52.1,"h":52.1,"l":48.78,"c":49.77,"v":72200},{"d":"2008-09-09","o":50,"h":50.37,"l":49.32,"c":49.5,"v":86800},{"d":"2008-09-10","o":51.33,"h":51.33,"l":48.77,"c":49.14,"v":209500},{"d":"2008-09-11","o":48.01,"h":50,"l":48.01,"c":49.24,"v":211900},{"d":"2008-09-12","o":49.15,"h":50.37,"l":49.15,"c":49.83,"v":88900},{"d":"2008-09-15","o":49.65,"h":50.95,"l":48.01,"c":48.82,"v":92700},{"d":"2008-09-16","o":48,"h":50.61,"l":48,"c":50.25,"v":134100},{"d":"2008-09-17","o":49.7,"h":50,"l":47.01,"c":48.07,"v":354100},{"d":"2008-09-18","o":48,"h":48.87,"l":46.76,"c":48.59,"v":255700},{"d":"2008-09-19","o":50.49,"h":52.59,"l":49.83,"c":50.48,"v":218700},{"d":"2008-09-22","o":51.13,"h":51.13,"l":48.33,"c":48.96,"v":99600},{"d":"2008-09-23","o":48.1,"h":50,"l":47.94,"c":47.94,"v":78000},{"d":"2008-09-24","o":48.18,"h":48.39,"l":47.51,"c":48.1,"v":59900},{"d":"2008-09-25","o":48.67,"h":50.69,"l":48.67,"c":50.39,"v":84900},{"d":"2008-09-26","o":50.6,"h":51.68,"l":50.1,"c":50.53,"v":101700},{"d":"2008-09-29","o":49.25,"h":49.75,"l":48.19,"c":48.69,"v":75400},{"d":"2008-09-30","o":48.74,"h":49.66,"l":48.33,"c":49.66,"v":136000},{"d":"2008-10-01","o":48.5,"h":49.93,"l":48.5,"c":49.7,"v":74200},{"d":"2008-10-02","o":49.34,"h":49.49,"l":47.41,"c":47.84,"v":134000},{"d":"2008-10-03","o":47.87,"h":48.62,"l":46.72,"c":46.76,"v":160300},{"d":"2008-10-06","o":45.88,"h":46.24,"l":41.41,"c":43.72,"v":130300},{"d":"2008-10-07","o":42.72,"h":43.12,"l":39.85,"c":40.22,"v":159900},{"d":"2008-10-08","o":40,"h":42.01,"l":38.55,"c":41.4,"v":90000},{"d":"2008-10-09","o":41.33,"h":42.68,"l":38.25,"c":39.05,"v":61800},{"d":"2008-10-10","o":35,"h":41.03,"l":35,"c":39.35,"v":266800},{"d":"2008-10-13","o":40.7,"h":42.34,"l":40.11,"c":42,"v":43400},{"d":"2008-10-14","o":42,"h":42.44,"l":40.1,"c":41.11,"v":70100},{"d":"2008-10-15","o":40.4,"h":40.4,"l":36.75,"c":36.91,"v":98200},{"d":"2008-10-16","o":36.54,"h":38.8,"l":35.38,"c":38.66,"v":97500},{"d":"2008-10-17","o":37.75,"h":38.97,"l":37.53,"c":38.43,"v":74700},{"d":"2008-10-20","o":37.98,"h":39.6,"l":37.98,"c":39.29,"v":91700},{"d":"2008-10-21","o":38.29,"h":38.56,"l":37.66,"c":38,"v":100500},{"d":"2008-10-22","o":36.65,"h":39.16,"l":35.35,"c":35.81,"v":170800},{"d":"2008-10-23","o":35.45,"h":37.22,"l":34.16,"c":35.75,"v":107000},{"d":"2008-10-24","o":31.59,"h":35.42,"l":31.2,"c":34.67,"v":119400},{"d":"2008-10-27","o":33.92,"h":35.03,"l":32.07,"c":32.07,"v":128200},{"d":"2008-10-28","o":31.88,"h":33.33,"l":31.63,"c":32.93,"v":85500},{"d":"2008-10-29","o":32.6,"h":34.1,"l":32.02,"c":33.09,"v":105900},{"d":"2008-10-30","o":34.2,"h":34.2,"l":31.97,"c":33.5,"v":48700},{"d":"2008-10-31","o":33.2,"h":33.26,"l":31.91,"c":32.24,"v":57500},{"d":"2008-11-03","o":32.22,"h":33.68,"l":31.32,"c":33.2,"v":103400},{"d":"2008-11-04","o":33.5,"h":35.25,"l":32.87,"c":34.7,"v":113100},{"d":"2008-11-05","o":35.13,"h":35.13,"l":32.48,"c":32.5,"v":83000},{"d":"2008-11-06","o":32.62,"h":32.71,"l":29.72,"c":30.06,"v":73900},{"d":"2008-11-07","o":30.37,"h":31.55,"l":30.1,"c":31,"v":71500},{"d":"2008-11-10","o":31.02,"h":33.2,"l":30.99,"c":31.7,"v":56200},{"d":"2008-11-11","o":31.92,"h":32.15,"l":30.77,"c":31.15,"v":43800},{"d":"2008-11-12","o":31,"h":31,"l":29.16,"c":30.21,"v":73900},{"d":"2008-11-13","o":29.79,"h":32.3,"l":27.31,"c":32.05,"v":88300},{"d":"2008-11-14","o":31.01,"h":31.91,"l":29.32,"c":30.3,"v":66100},{"d":"2008-11-17","o":29.8,"h":31.17,"l":28.56,"c":28.81,"v":34100},{"d":"2008-11-18","o":28.43,"h":29.68,"l":27.68,"c":29.48,"v":76100},{"d":"2008-11-19","o":29,"h":29.57,"l":28.14,"c":28.15,"v":73300},{"d":"2008-11-20","o":28,"h":28.56,"l":26.28,"c":26.63,"v":82200},{"d":"2008-11-21","o":26.56,"h":26.56,"l":25.18,"c":25.55,"v":256300},{"d":"2008-11-24","o":25.59,"h":26.25,"l":24.96,"c":25.85,"v":213000},{"d":"2008-11-25","o":26.71,"h":26.95,"l":25.59,"c":26.52,"v":90100},{"d":"2008-11-26","o":26.25,"h":27.23,"l":25.98,"c":26.67,"v":56400},{"d":"2008-11-28","o":26.6,"h":28.17,"l":26.6,"c":27.8,"v":78600},{"d":"2008-12-01","o":27.8,"h":28.3,"l":25.09,"c":25.33,"v":136200},{"d":"2008-12-02","o":25.12,"h":27.77,"l":25,"c":27.38,"v":107100},{"d":"2008-12-03","o":25.79,"h":27.74,"l":25.31,"c":27.33,"v":91000},{"d":"2008-12-04","o":27,"h":28.17,"l":26.5,"c":26.63,"v":71900},{"d":"2008-12-05","o":26,"h":28.59,"l":25,"c":28.34,"v":150800},{"d":"2008-12-08","o":28.64,"h":31.75,"l":28.29,"c":31.74,"v":187400},{"d":"2008-12-09","o":31.89,"h":33.44,"l":31.42,"c":32.12,"v":123800},{"d":"2008-12-10","o":32.78,"h":35.63,"l":32.78,"c":34.97,"v":232300},{"d":"2008-12-11","o":34.91,"h":35.62,"l":33.71,"c":34.47,"v":55400},{"d":"2008-12-12","o":34.58,"h":35.28,"l":33.5,"c":34.1,"v":39900},{"d":"2008-12-15","o":34.37,"h":36.07,"l":33.21,"c":33.22,"v":59300},{"d":"2008-12-16","o":33.07,"h":36.76,"l":31.25,"c":36.38,"v":155500},{"d":"2008-12-17","o":35.43,"h":36.64,"l":34.82,"c":35.77,"v":67500},{"d":"2008-12-18","o":36.58,"h":37.61,"l":35.64,"c":36.1,"v":100300},{"d":"2008-12-19","o":35.77,"h":37.46,"l":34.8,"c":36.35,"v":78000},{"d":"2008-12-22","o":37.09,"h":37.81,"l":35.76,"c":36.56,"v":1998200},{"d":"2008-12-23","o":37.06,"h":38.2,"l":36.88,"c":37.43,"v":39300},{"d":"2008-12-24","o":39.09,"h":39.42,"l":38.13,"c":38.77,"v":18300},{"d":"2008-12-26","o":38.76,"h":39.14,"l":37.38,"c":37.41,"v":65600},{"d":"2008-12-29","o":38.97,"h":38.97,"l":36.48,"c":36.75,"v":50500},{"d":"2008-12-30","o":36.43,"h":38.43,"l":35.72,"c":38.06,"v":102800},{"d":"2008-12-31","o":38.25,"h":39.14,"l":37.34,"c":37.38,"v":67100},{"d":"2009-01-02","o":37.6,"h":39.29,"l":37.17,"c":39.27,"v":35700},{"d":"2009-01-05","o":39.72,"h":39.74,"l":38.25,"c":39.47,"v":45700},{"d":"2009-01-06","o":40.45,"h":42.14,"l":38.68,"c":39.3,"v":141600},{"d":"2009-01-07","o":38.79,"h":38.8,"l":36.7,"c":37.07,"v":76500},{"d":"2009-01-08","o":37.33,"h":37.44,"l":34.83,"c":36.29,"v":76000},{"d":"2009-01-09","o":36.67,"h":36.67,"l":34.47,"c":35.25,"v":107800},{"d":"2009-01-12","o":34.82,"h":35.52,"l":34.05,"c":34.06,"v":69600},{"d":"2009-01-13","o":34.37,"h":34.71,"l":33.5,"c":33.55,"v":33000},{"d":"2009-01-14","o":32.43,"h":32.77,"l":30.18,"c":30.31,"v":60800},{"d":"2009-01-15","o":30.5,"h":31,"l":28.15,"c":30.04,"v":93900},{"d":"2009-01-16","o":29.94,"h":30.81,"l":28.16,"c":29.48,"v":142100},{"d":"2009-01-20","o":28.72,"h":28.87,"l":25.71,"c":26.37,"v":197100},{"d":"2009-01-21","o":27.03,"h":28.48,"l":26.25,"c":28.41,"v":120800},{"d":"2009-01-22","o":28.68,"h":28.68,"l":26.71,"c":27.88,"v":64000},{"d":"2009-01-23","o":26.4,"h":28.71,"l":26.4,"c":27.31,"v":105600},{"d":"2009-01-26","o":27.3,"h":27.72,"l":27,"c":27.34,"v":39100},{"d":"2009-01-27","o":27.1,"h":27.33,"l":26.76,"c":27,"v":42600},{"d":"2009-01-28","o":27.04,"h":28.36,"l":26.79,"c":28.23,"v":92600},{"d":"2009-01-29","o":27.9,"h":30.37,"l":27.77,"c":29.36,"v":268300},{"d":"2009-01-30","o":29.19,"h":30.35,"l":28.25,"c":29.33,"v":456100},{"d":"2009-02-02","o":28.44,"h":31.3,"l":28.25,"c":30.17,"v":273600},{"d":"2009-02-03","o":29.78,"h":30.57,"l":28.94,"c":29.1,"v":475300},{"d":"2009-02-04","o":29.14,"h":29.66,"l":28.47,"c":28.93,"v":99000},{"d":"2009-02-05","o":28.21,"h":29.75,"l":28.21,"c":29.65,"v":159800},{"d":"2009-02-06","o":29.88,"h":30.97,"l":29.78,"c":30.61,"v":59000},{"d":"2009-02-09","o":31.72,"h":31.72,"l":30.28,"c":30.65,"v":57500},{"d":"2009-02-10","o":29.1,"h":30.86,"l":28.85,"c":29.69,"v":74200},{"d":"2009-02-11","o":30.98,"h":31.82,"l":30.24,"c":30.54,"v":89700},{"d":"2009-02-12","o":30,"h":31.64,"l":29.79,"c":31.32,"v":38300},{"d":"2009-02-13","o":30.79,"h":32.67,"l":30.79,"c":32.28,"v":87600},{"d":"2009-02-17","o":31.59,"h":31.59,"l":30.03,"c":30.27,"v":71400},{"d":"2009-02-18","o":30.25,"h":30.71,"l":29.59,"c":29.86,"v":53500},{"d":"2009-02-19","o":29.41,"h":31.38,"l":29.41,"c":29.74,"v":90900},{"d":"2009-02-20","o":29,"h":30.63,"l":29,"c":30.06,"v":39500},{"d":"2009-02-23","o":30.22,"h":30.93,"l":28.81,"c":28.91,"v":65500},{"d":"2009-02-24","o":29.14,"h":30.1,"l":28.73,"c":30,"v":72400},{"d":"2009-02-25","o":29.85,"h":30.26,"l":29.23,"c":30,"v":67300},{"d":"2009-02-26","o":30.18,"h":30.49,"l":28.93,"c":29.12,"v":81800},{"d":"2009-02-27","o":28.78,"h":29.38,"l":28.22,"c":28.93,"v":48600},{"d":"2009-03-02","o":27.73,"h":28.99,"l":26.61,"c":27.09,"v":113000},{"d":"2009-03-03","o":26.9,"h":28.31,"l":26.09,"c":27.35,"v":76500},{"d":"2009-03-04","o":28.38,"h":29.18,"l":27.74,"c":28.77,"v":63300},{"d":"2009-03-05","o":27.18,"h":28.12,"l":27,"c":27.3,"v":60800},{"d":"2009-03-06","o":27.89,"h":27.9,"l":26.45,"c":26.69,"v":137400},{"d":"2009-03-09","o":27.89,"h":27.89,"l":24.55,"c":24.92,"v":57400},{"d":"2009-03-10","o":24.97,"h":27.44,"l":24.97,"c":27.42,"v":79900},{"d":"2009-03-11","o":27.25,"h":28.48,"l":27,"c":28.14,"v":47400},{"d":"2009-03-12","o":27.67,"h":27.73,"l":26.9,"c":27.5,"v":99200},{"d":"2009-03-13","o":27.21,"h":27.86,"l":26.59,"c":27.13,"v":81400},{"d":"2009-03-16","o":26.95,"h":28.05,"l":26.95,"c":27.06,"v":38000},{"d":"2009-03-17","o":27.04,"h":27.96,"l":26.51,"c":27.82,"v":84600},{"d":"2009-03-18","o":26.68,"h":29.25,"l":26.66,"c":28.98,"v":139200},{"d":"2009-03-19","o":29.33,"h":29.84,"l":29.05,"c":29.05,"v":89900},{"d":"2009-03-20","o":28.24,"h":30.41,"l":28.17,"c":29.93,"v":60900},{"d":"2009-03-23","o":30.17,"h":31.23,"l":30.12,"c":30.79,"v":66600},{"d":"2009-03-24","o":29.81,"h":31.2,"l":29.59,"c":30.19,"v":50600},{"d":"2009-03-25","o":29.84,"h":31.09,"l":29.25,"c":29.97,"v":60400},{"d":"2009-03-26","o":29.92,"h":30.64,"l":29.83,"c":30.64,"v":24600},{"d":"2009-03-27","o":30.62,"h":30.62,"l":29.18,"c":29.36,"v":47600},{"d":"2009-03-30","o":28.94,"h":28.99,"l":27.46,"c":28.43,"v":46400},{"d":"2009-03-31","o":29.28,"h":29.5,"l":28.49,"c":28.78,"v":53100},{"d":"2009-04-01","o":28.52,"h":29.37,"l":27,"c":29.14,"v":149200},{"d":"2009-04-02","o":29.31,"h":31.65,"l":29.26,"c":30.93,"v":84600},{"d":"2009-04-03","o":30.4,"h":32.47,"l":30.4,"c":32.08,"v":41300},{"d":"2009-04-06","o":31.89,"h":32.1,"l":31.01,"c":31.41,"v":69000},{"d":"2009-04-07","o":31.07,"h":31.42,"l":30.76,"c":30.92,"v":47000},{"d":"2009-04-08","o":31.2,"h":31.44,"l":30.58,"c":30.92,"v":20500},{"d":"2009-04-09","o":31.2,"h":33.39,"l":31.2,"c":32.21,"v":57300},{"d":"2009-04-13","o":32.3,"h":33.39,"l":31.76,"c":33.39,"v":35400},{"d":"2009-04-14","o":33.02,"h":33.05,"l":31.36,"c":31.53,"v":32000},{"d":"2009-04-15","o":30.97,"h":31.3,"l":30.62,"c":31.29,"v":256000},{"d":"2009-04-16","o":31.39,"h":32.8,"l":31.34,"c":31.79,"v":181300},{"d":"2009-04-17","o":31.79,"h":31.79,"l":30.74,"c":31.13,"v":121000},{"d":"2009-04-20","o":30.7,"h":31.44,"l":30.02,"c":31.1,"v":125400},{"d":"2009-04-21","o":31.16,"h":31.85,"l":30.74,"c":31.59,"v":132200},{"d":"2009-04-22","o":31.76,"h":32.28,"l":31.38,"c":31.77,"v":193300},{"d":"2009-04-23","o":31.87,"h":36.18,"l":31.87,"c":35.43,"v":346700},{"d":"2009-04-24","o":36.26,"h":36.44,"l":35.67,"c":36.06,"v":173400},{"d":"2009-04-27","o":33.32,"h":33.32,"l":30.33,"c":31,"v":1419700},{"d":"2009-04-28","o":30.95,"h":32.41,"l":30.6,"c":31.44,"v":853700},{"d":"2009-04-29","o":31.9,"h":32.24,"l":31.47,"c":32.06,"v":515700},{"d":"2009-04-30","o":32.47,"h":32.47,"l":30.21,"c":31,"v":350000},{"d":"2009-05-01","o":31.3,"h":33.02,"l":30.76,"c":32.66,"v":210700},{"d":"2009-05-04","o":32.67,"h":33.99,"l":32.18,"c":33.85,"v":321400},{"d":"2009-05-05","o":33.98,"h":34.8,"l":33.45,"c":34.61,"v":238800},{"d":"2009-05-06","o":34.94,"h":35.09,"l":34.28,"c":34.77,"v":220500},{"d":"2009-05-07","o":35.1,"h":35.89,"l":34.93,"c":35.79,"v":416800},{"d":"2009-05-08","o":31.9,"h":32.87,"l":31.14,"c":31.47,"v":326700},{"d":"2009-05-11","o":30.44,"h":30.49,"l":29.15,"c":29.68,"v":268500},{"d":"2009-05-12","o":30.05,"h":30.19,"l":29.36,"c":29.8,"v":244800},{"d":"2009-05-13","o":29.37,"h":29.74,"l":29.16,"c":29.16,"v":219200},{"d":"2009-05-14","o":29.18,"h":29.5,"l":28.7,"c":29.43,"v":122900},{"d":"2009-05-15","o":29.3,"h":31.39,"l":29.3,"c":30.99,"v":291500},{"d":"2009-05-18","o":31.09,"h":31.75,"l":30.81,"c":31.6,"v":109900},{"d":"2009-05-19","o":31.27,"h":32.52,"l":31.15,"c":32.42,"v":166400},{"d":"2009-05-20","o":32.38,"h":33.12,"l":32.38,"c":32.89,"v":194700},{"d":"2009-05-21","o":32.02,"h":32.37,"l":31.6,"c":31.86,"v":101100},{"d":"2009-05-22","o":31.89,"h":33.18,"l":31.51,"c":32.75,"v":158400},{"d":"2009-05-26","o":32.72,"h":33.92,"l":32.42,"c":33.67,"v":118700},{"d":"2009-05-27","o":33.7,"h":34.26,"l":32.93,"c":33.27,"v":125000},{"d":"2009-05-28","o":33.65,"h":34.15,"l":33.41,"c":34.09,"v":147500},{"d":"2009-05-29","o":34.49,"h":35.25,"l":34.41,"c":34.77,"v":71500},{"d":"2009-06-01","o":34.86,"h":36.25,"l":34.86,"c":35.86,"v":114400},{"d":"2009-06-02","o":35.44,"h":37.5,"l":35.44,"c":37.44,"v":191800},{"d":"2009-06-03","o":37.06,"h":37.06,"l":35.5,"c":35.79,"v":209200},{"d":"2009-06-04","o":35.9,"h":36.84,"l":35.5,"c":36.7,"v":85200},{"d":"2009-06-05","o":37.4,"h":38.89,"l":36.98,"c":37.92,"v":517500},{"d":"2009-06-08","o":37.34,"h":38.43,"l":37.2,"c":38.05,"v":298400},{"d":"2009-06-09","o":38.32,"h":38.32,"l":37.35,"c":38,"v":181900},{"d":"2009-06-10","o":38.2,"h":38.64,"l":37.84,"c":38.13,"v":256100},{"d":"2009-06-11","o":38.41,"h":38.47,"l":37.57,"c":38.24,"v":167300},{"d":"2009-06-12","o":38.41,"h":38.41,"l":37.66,"c":38.11,"v":72100},{"d":"2009-06-15","o":38.03,"h":38.03,"l":36.49,"c":36.96,"v":73700},{"d":"2009-06-16","o":36.79,"h":37.26,"l":35.67,"c":36,"v":90200},{"d":"2009-06-17","o":35.53,"h":35.98,"l":34.09,"c":35.45,"v":108200},{"d":"2009-06-18","o":35.93,"h":36.19,"l":35.54,"c":36.11,"v":109400},{"d":"2009-06-19","o":36.02,"h":37.22,"l":36.02,"c":37.04,"v":73300},{"d":"2009-06-22","o":36.21,"h":36.6,"l":35.91,"c":36,"v":209400},{"d":"2009-06-23","o":35.84,"h":35.84,"l":35.01,"c":35.15,"v":112200},{"d":"2009-06-24","o":36.02,"h":36.94,"l":35.27,"c":36.65,"v":52300},{"d":"2009-06-25","o":36.5,"h":39.12,"l":36.5,"c":39.11,"v":111600},{"d":"2009-06-26","o":39.1,"h":40.99,"l":38.31,"c":38.75,"v":441400},{"d":"2009-06-29","o":38.95,"h":39.08,"l":38.68,"c":38.95,"v":37400},{"d":"2009-06-30","o":39.15,"h":39.25,"l":38.75,"c":39,"v":153700},{"d":"2009-07-01","o":39.35,"h":39.35,"l":38.74,"c":39.12,"v":74400},{"d":"2009-07-02","o":38.87,"h":38.98,"l":38.33,"c":38.85,"v":52700},{"d":"2009-07-06","o":38.75,"h":38.99,"l":38.41,"c":38.92,"v":88700},{"d":"2009-07-07","o":38.68,"h":39.05,"l":37.69,"c":37.78,"v":89700},{"d":"2009-07-08","o":38,"h":38,"l":35.22,"c":35.68,"v":102400},{"d":"2009-07-09","o":35.91,"h":36.96,"l":35.91,"c":36.45,"v":89100},{"d":"2009-07-10","o":36.32,"h":36.43,"l":35.68,"c":36.22,"v":40400},{"d":"2009-07-13","o":35.9,"h":39.23,"l":35.9,"c":39.12,"v":222700},{"d":"2009-07-14","o":39.38,"h":39.81,"l":39.04,"c":39.08,"v":202600},{"d":"2009-07-15","o":39.66,"h":40.95,"l":39.11,"c":40.75,"v":209500},{"d":"2009-07-16","o":40.09,"h":41.6,"l":38.65,"c":38.88,"v":206000},{"d":"2009-07-17","o":38.84,"h":41.32,"l":38.72,"c":40.65,"v":118900},{"d":"2009-07-20","o":41.15,"h":43.32,"l":40.59,"c":42.45,"v":84500},{"d":"2009-07-21","o":43.28,"h":43.28,"l":41.01,"c":42.42,"v":62500},{"d":"2009-07-22","o":42.26,"h":42.39,"l":40.73,"c":40.93,"v":39900},{"d":"2009-07-23","o":41.42,"h":43.17,"l":41.13,"c":43.16,"v":55800},{"d":"2009-07-24","o":42.75,"h":43.4,"l":40.89,"c":41.47,"v":74100},{"d":"2009-07-27","o":41.67,"h":41.67,"l":40.49,"c":40.82,"v":75000},{"d":"2009-07-28","o":40.14,"h":41.91,"l":40.14,"c":41.61,"v":69300},{"d":"2009-07-29","o":41.73,"h":42.65,"l":41.15,"c":42.65,"v":94300},{"d":"2009-07-30","o":42.97,"h":44.34,"l":42.9,"c":44.15,"v":188800},{"d":"2009-07-31","o":44.35,"h":45.3,"l":43.33,"c":44.38,"v":464900},{"d":"2009-08-03","o":44.98,"h":45.21,"l":44.19,"c":44.5,"v":92300},{"d":"2009-08-04","o":44.49,"h":44.49,"l":43.62,"c":43.88,"v":54900},{"d":"2009-08-05","o":43.7,"h":44.5,"l":43.36,"c":44.01,"v":59600},{"d":"2009-08-06","o":44.21,"h":44.47,"l":43.62,"c":43.8,"v":31500},{"d":"2009-08-07","o":44.25,"h":44.91,"l":44.25,"c":44.82,"v":72300},{"d":"2009-08-10","o":44.96,"h":45.38,"l":44.72,"c":44.92,"v":63100},{"d":"2009-08-11","o":44.7,"h":44.92,"l":44.01,"c":44.52,"v":44200},{"d":"2009-08-12","o":44.57,"h":45.09,"l":44.18,"c":44.38,"v":24500},{"d":"2009-08-13","o":44.46,"h":44.9,"l":44.42,"c":44.74,"v":50100},{"d":"2009-08-14","o":44.74,"h":44.74,"l":44.08,"c":44.3,"v":61600},{"d":"2009-08-17","o":43.64,"h":43.97,"l":42.92,"c":43.15,"v":51800},{"d":"2009-08-18","o":42.92,"h":43.19,"l":42.36,"c":42.5,"v":140900},{"d":"2009-08-19","o":41.94,"h":42.8,"l":41.56,"c":42.57,"v":47000},{"d":"2009-08-20","o":42.57,"h":42.9,"l":42.52,"c":42.54,"v":26800},{"d":"2009-08-21","o":42.54,"h":44.06,"l":42.51,"c":43.8,"v":163500},{"d":"2009-08-24","o":44.63,"h":45.5,"l":43.24,"c":43.79,"v":160700},{"d":"2009-08-25","o":44,"h":44.39,"l":43.35,"c":43.56,"v":102200},{"d":"2009-08-26","o":43.27,"h":43.54,"l":42.55,"c":42.56,"v":89900},{"d":"2009-08-27","o":42.56,"h":43.38,"l":42.11,"c":42.9,"v":100000},{"d":"2009-08-28","o":43.21,"h":43.21,"l":42.73,"c":42.96,"v":44200},{"d":"2009-08-31","o":42.91,"h":42.94,"l":40.91,"c":41.1,"v":50300},{"d":"2009-09-01","o":40.32,"h":41.11,"l":39.48,"c":39.95,"v":105100},{"d":"2009-09-02","o":39.79,"h":40.35,"l":39.66,"c":40.28,"v":98900},{"d":"2009-09-03","o":40.35,"h":41.12,"l":40.18,"c":40.72,"v":64300},{"d":"2009-09-04","o":40.97,"h":41.56,"l":40.48,"c":41.43,"v":67800},{"d":"2009-09-08","o":42.33,"h":42.71,"l":42.03,"c":42.25,"v":24800},{"d":"2009-09-09","o":42.66,"h":42.9,"l":41.11,"c":41.28,"v":78600},{"d":"2009-09-10","o":41.73,"h":43.22,"l":41.57,"c":43.19,"v":69500},{"d":"2009-09-11","o":43.19,"h":44.32,"l":43.19,"c":43.92,"v":58100},{"d":"2009-09-14","o":43.43,"h":43.56,"l":42.04,"c":42.4,"v":50800},{"d":"2009-09-15","o":42.59,"h":42.96,"l":42.42,"c":42.56,"v":42200},{"d":"2009-09-16","o":42,"h":42.74,"l":41.28,"c":41.76,"v":42500},{"d":"2009-09-17","o":42.01,"h":43.72,"l":42.01,"c":43.65,"v":70200},{"d":"2009-09-18","o":44.02,"h":44.02,"l":43.08,"c":43.94,"v":69900},{"d":"2009-09-21","o":43.44,"h":43.88,"l":43.02,"c":43.81,"v":23600},{"d":"2009-09-22","o":43.91,"h":44.17,"l":43.64,"c":44.03,"v":25800},{"d":"2009-09-23","o":43.87,"h":43.87,"l":41.24,"c":41.42,"v":62000},{"d":"2009-09-24","o":41.48,"h":41.53,"l":40.37,"c":41.05,"v":75100},{"d":"2009-09-25","o":41.27,"h":41.49,"l":40.66,"c":41.44,"v":73800},{"d":"2009-09-28","o":41.52,"h":42.66,"l":41.5,"c":42.54,"v":41900},{"d":"2009-09-29","o":42.87,"h":43.33,"l":42.72,"c":43.13,"v":25200},{"d":"2009-09-30","o":43.35,"h":43.46,"l":42.65,"c":42.66,"v":52800},{"d":"2009-10-01","o":42.73,"h":43.64,"l":41.58,"c":41.78,"v":84500},{"d":"2009-10-02","o":41.35,"h":42.17,"l":41.27,"c":41.9,"v":35300},{"d":"2009-10-05","o":42.2,"h":43.9,"l":42.01,"c":43.77,"v":77200},{"d":"2009-10-06","o":43.98,"h":45,"l":43.98,"c":44.64,"v":41500},{"d":"2009-10-07","o":44.71,"h":44.79,"l":44.38,"c":44.75,"v":29100},{"d":"2009-10-08","o":44.72,"h":44.95,"l":44.13,"c":44.75,"v":73000},{"d":"2009-10-09","o":44.96,"h":45,"l":43.8,"c":44.05,"v":51300},{"d":"2009-10-12","o":44.43,"h":45.08,"l":44.43,"c":45,"v":26100},{"d":"2009-10-13","o":45.07,"h":45.83,"l":44.86,"c":45.5,"v":75200},{"d":"2009-10-14","o":46.65,"h":46.65,"l":45.51,"c":46.19,"v":100100},{"d":"2009-10-15","o":46.32,"h":46.41,"l":45.04,"c":45.06,"v":82300},{"d":"2009-10-16","o":45.07,"h":46.04,"l":44.88,"c":45.5,"v":48500},{"d":"2009-10-19","o":45.44,"h":46.19,"l":45.44,"c":46.08,"v":67300},{"d":"2009-10-20","o":46.14,"h":47.03,"l":46.01,"c":47.02,"v":294500},{"d":"2009-10-21","o":47.15,"h":48,"l":46.67,"c":46.84,"v":82100},{"d":"2009-10-22","o":46.84,"h":46.84,"l":45.02,"c":45.62,"v":87000},{"d":"2009-10-23","o":45.86,"h":45.86,"l":43.65,"c":44.09,"v":106900},{"d":"2009-10-26","o":43.79,"h":44.44,"l":42.71,"c":42.75,"v":49700},{"d":"2009-10-27","o":42.6,"h":43.15,"l":41.59,"c":41.78,"v":65300},{"d":"2009-10-28","o":42.08,"h":43.38,"l":41.67,"c":41.77,"v":105600},{"d":"2009-10-29","o":43.56,"h":44.77,"l":42.55,"c":43.89,"v":130300},{"d":"2009-10-30","o":43.11,"h":43.46,"l":40.66,"c":40.69,"v":288000},{"d":"2009-11-02","o":41.23,"h":43.17,"l":41.06,"c":42.3,"v":78400},{"d":"2009-11-03","o":41.5,"h":42.9,"l":41.5,"c":42.75,"v":63400},{"d":"2009-11-04","o":43.13,"h":43.28,"l":42.56,"c":42.91,"v":109100},{"d":"2009-11-05","o":43.21,"h":43.66,"l":42.92,"c":43.32,"v":105100},{"d":"2009-11-06","o":43.53,"h":43.97,"l":42.88,"c":43.85,"v":79300},{"d":"2009-11-09","o":44.09,"h":45.39,"l":44.08,"c":45.1,"v":32500},{"d":"2009-11-10","o":44.62,"h":45.42,"l":44.58,"c":44.8,"v":81900},{"d":"2009-11-11","o":45.03,"h":45.43,"l":45.03,"c":45.25,"v":52300},{"d":"2009-11-12","o":45.48,"h":45.58,"l":45.2,"c":45.25,"v":110500},{"d":"2009-11-13","o":45.65,"h":46.23,"l":45.05,"c":46.21,"v":55600},{"d":"2009-11-16","o":46.01,"h":47.15,"l":46.01,"c":46.73,"v":41700},{"d":"2009-11-17","o":46.6,"h":47.1,"l":46.46,"c":46.75,"v":64400},{"d":"2009-11-18","o":46.75,"h":47.82,"l":46.75,"c":47.46,"v":146100},{"d":"2009-11-19","o":47,"h":47.05,"l":45.9,"c":46.33,"v":92700},{"d":"2009-11-20","o":45.95,"h":46.16,"l":45.32,"c":46.01,"v":48500},{"d":"2009-11-23","o":46.59,"h":48.11,"l":46.58,"c":47.23,"v":73700},{"d":"2009-11-24","o":47.54,"h":48.53,"l":47.24,"c":48.25,"v":64000},{"d":"2009-11-25","o":47.98,"h":49.37,"l":47.9,"c":49.21,"v":45400},{"d":"2009-11-27","o":47.82,"h":48.25,"l":47.59,"c":47.9,"v":26400},{"d":"2009-11-30","o":48.11,"h":48.8,"l":47.91,"c":48.71,"v":66400},{"d":"2009-12-01","o":49,"h":52.44,"l":48.92,"c":52.37,"v":85000},{"d":"2009-12-02","o":52.29,"h":54.08,"l":52.29,"c":53.91,"v":220600},{"d":"2009-12-03","o":54.47,"h":54.75,"l":52.78,"c":53.23,"v":76300},{"d":"2009-12-04","o":53.76,"h":54.06,"l":53.1,"c":53.79,"v":68100},{"d":"2009-12-07","o":53.75,"h":53.75,"l":52.74,"c":52.9,"v":37400},{"d":"2009-12-08","o":52.52,"h":52.52,"l":51.29,"c":51.37,"v":64000},{"d":"2009-12-09","o":51.22,"h":51.5,"l":50.5,"c":50.84,"v":35400},{"d":"2009-12-10","o":51.19,"h":51.44,"l":50.18,"c":50.84,"v":48400},{"d":"2009-12-11","o":51.64,"h":52.95,"l":50.84,"c":52.93,"v":86400},{"d":"2009-12-14","o":53.7,"h":54.96,"l":53.31,"c":54.63,"v":65400},{"d":"2009-12-15","o":54.77,"h":55.94,"l":54.3,"c":55.78,"v":42000},{"d":"2009-12-16","o":55.79,"h":55.98,"l":54.38,"c":55.16,"v":80000},{"d":"2009-12-17","o":54.7,"h":56.27,"l":54.05,"c":54.49,"v":92800},{"d":"2009-12-18","o":54.79,"h":54.93,"l":52.32,"c":53.88,"v":76300},{"d":"2009-12-21","o":54.26,"h":54.82,"l":53.19,"c":53.33,"v":68300},{"d":"2009-12-22","o":53.58,"h":53.58,"l":52.72,"c":52.76,"v":91400},{"d":"2009-12-23","o":52.96,"h":53.37,"l":52.34,"c":53.31,"v":85000},{"d":"2009-12-24","o":53.03,"h":53.31,"l":52.39,"c":52.85,"v":10800},{"d":"2009-12-28","o":53.28,"h":53.37,"l":52.8,"c":52.95,"v":21700},{"d":"2009-12-29","o":52.85,"h":53.38,"l":52.29,"c":52.6,"v":18000},{"d":"2009-12-30","o":52.1,"h":52.69,"l":52.08,"c":52.21,"v":20800},{"d":"2009-12-31","o":52.34,"h":52.59,"l":51.33,"c":51.81,"v":16700},{"d":"2010-01-04","o":52.83,"h":55.47,"l":52.72,"c":55.26,"v":53200},{"d":"2010-01-05","o":55.18,"h":56.73,"l":55.18,"c":55.7,"v":44300},{"d":"2010-01-06","o":55.61,"h":57.48,"l":55.61,"c":57.33,"v":29800},{"d":"2010-01-07","o":57.3,"h":57.6,"l":57.12,"c":57.13,"v":152500},{"d":"2010-01-08","o":57.27,"h":57.4,"l":56.52,"c":56.78,"v":56900},{"d":"2010-01-11","o":56.9,"h":57.54,"l":54.86,"c":55.59,"v":122300},{"d":"2010-01-12","o":54.6,"h":55.35,"l":53.89,"c":54.02,"v":143000},{"d":"2010-01-13","o":53.74,"h":54.36,"l":53.74,"c":53.95,"v":147800},{"d":"2010-01-14","o":53.74,"h":54.75,"l":53.74,"c":54.62,"v":120600},{"d":"2010-01-15","o":54.73,"h":54.91,"l":53.26,"c":54.3,"v":100500},{"d":"2010-01-19","o":54.18,"h":54.8,"l":54.03,"c":54.39,"v":126200},{"d":"2010-01-20","o":53.87,"h":54.31,"l":52.89,"c":53.58,"v":134600},{"d":"2010-01-21","o":53.73,"h":53.73,"l":51.81,"c":52.47,"v":63000},{"d":"2010-01-22","o":52.6,"h":52.7,"l":50.88,"c":51.32,"v":229400},{"d":"2010-01-25","o":51.67,"h":52.29,"l":51.11,"c":51.36,"v":211200},{"d":"2010-01-26","o":51.18,"h":51.77,"l":50.49,"c":50.64,"v":173500},{"d":"2010-01-27","o":50.02,"h":50.76,"l":49.2,"c":49.33,"v":180700},{"d":"2010-01-28","o":49.39,"h":49.76,"l":48.17,"c":49.45,"v":169700},{"d":"2010-01-29","o":49.55,"h":50.46,"l":48.06,"c":48.32,"v":436900},{"d":"2010-02-01","o":48.3,"h":49.5,"l":47.7,"c":49.39,"v":97600},{"d":"2010-02-02","o":49.61,"h":51.16,"l":49.38,"c":50.97,"v":157500},{"d":"2010-02-03","o":50.61,"h":51.05,"l":49.63,"c":49.87,"v":113100},{"d":"2010-02-04","o":49.38,"h":49.48,"l":47.7,"c":47.74,"v":77100},{"d":"2010-02-05","o":47.7,"h":47.87,"l":45.94,"c":47.37,"v":148700},{"d":"2010-02-08","o":47.63,"h":47.63,"l":46.74,"c":47.16,"v":107400},{"d":"2010-02-09","o":47.42,"h":49.54,"l":47.42,"c":49.46,"v":73800},{"d":"2010-02-10","o":49.72,"h":50.11,"l":49.54,"c":49.83,"v":74700},{"d":"2010-02-11","o":49.83,"h":52.17,"l":49.23,"c":50.65,"v":179100},{"d":"2010-02-12","o":50.56,"h":50.8,"l":49.8,"c":50.8,"v":55800},{"d":"2010-02-16","o":50.87,"h":51.16,"l":50.37,"c":51,"v":65700},{"d":"2010-02-17","o":51.5,"h":51.87,"l":50.83,"c":51.09,"v":54200},{"d":"2010-02-18","o":50.69,"h":52.14,"l":50.69,"c":51.24,"v":62600},{"d":"2010-02-19","o":51.72,"h":51.72,"l":50.2,"c":51.18,"v":124600},{"d":"2010-02-22","o":51.35,"h":51.88,"l":51.13,"c":51.37,"v":51100},{"d":"2010-02-23","o":51.28,"h":51.59,"l":50.74,"c":51,"v":37200},{"d":"2010-02-24","o":51.4,"h":51.98,"l":50.86,"c":51.86,"v":66500},{"d":"2010-02-25","o":51,"h":52.1,"l":51,"c":51.96,"v":84200},{"d":"2010-02-26","o":51.96,"h":53.65,"l":51.52,"c":53.37,"v":86400},{"d":"2010-03-01","o":53.37,"h":53.46,"l":52.18,"c":53.31,"v":61400},{"d":"2010-03-02","o":53.48,"h":54.12,"l":53.32,"c":53.52,"v":25800},{"d":"2010-03-03","o":53.35,"h":53.5,"l":51.86,"c":52.3,"v":58200},{"d":"2010-03-04","o":52.09,"h":53.38,"l":52.09,"c":53.13,"v":49200},{"d":"2010-03-05","o":53.61,"h":54.55,"l":53.43,"c":53.77,"v":42100},{"d":"2010-03-08","o":53.54,"h":54.54,"l":53.45,"c":54.47,"v":22500},{"d":"2010-03-09","o":54.6,"h":54.75,"l":53.91,"c":54.55,"v":38300},{"d":"2010-03-10","o":54.51,"h":55.75,"l":54.51,"c":55.22,"v":83100},{"d":"2010-03-11","o":54.76,"h":54.96,"l":54.28,"c":54.54,"v":77800},{"d":"2010-03-12","o":54.79,"h":56.02,"l":54.79,"c":55.77,"v":107000},{"d":"2010-03-15","o":55.87,"h":56.74,"l":55.08,"c":55.6,"v":48800},{"d":"2010-03-16","o":56.2,"h":56.2,"l":53.58,"c":53.94,"v":82100},{"d":"2010-03-17","o":53.97,"h":54.3,"l":52.53,"c":52.97,"v":189000},{"d":"2010-03-18","o":53,"h":53.05,"l":51.41,"c":51.94,"v":164600},{"d":"2010-03-19","o":51.22,"h":52.11,"l":50.86,"c":51.22,"v":247300},{"d":"2010-03-22","o":50.89,"h":51.4,"l":50.82,"c":50.98,"v":116900},{"d":"2010-03-23","o":50.98,"h":51.1,"l":49.75,"c":49.85,"v":213000},{"d":"2010-03-24","o":49.74,"h":49.92,"l":49.06,"c":49.59,"v":170700},{"d":"2010-03-25","o":49.79,"h":53.5,"l":49.79,"c":52.08,"v":339800},{"d":"2010-03-26","o":51.61,"h":53.2,"l":51.61,"c":52.57,"v":108400},{"d":"2010-03-29","o":53.05,"h":54.8,"l":52.83,"c":54.31,"v":135600},{"d":"2010-03-30","o":54.04,"h":54.83,"l":53,"c":53.1,"v":167300},{"d":"2010-03-31","o":52.71,"h":54.14,"l":51.85,"c":51.85,"v":173300},{"d":"2010-04-01","o":51.99,"h":52.5,"l":50.44,"c":51.55,"v":122700},{"d":"2010-04-05","o":52.21,"h":53.12,"l":51.55,"c":52.86,"v":55200},{"d":"2010-04-06","o":52.8,"h":53.2,"l":52.69,"c":52.86,"v":40100},{"d":"2010-04-07","o":52.5,"h":53.46,"l":52.01,"c":52.51,"v":49600},{"d":"2010-04-08","o":52.43,"h":53.43,"l":52.24,"c":53.15,"v":47400},{"d":"2010-04-09","o":52.99,"h":53.56,"l":52.83,"c":53.48,"v":50000},{"d":"2010-04-12","o":53.24,"h":54.22,"l":53.16,"c":54.1,"v":54200},{"d":"2010-04-13","o":53.89,"h":54.28,"l":53.45,"c":53.98,"v":49900},{"d":"2010-04-14","o":53.87,"h":54.5,"l":53.87,"c":54.42,"v":28600},{"d":"2010-04-15","o":54,"h":55.9,"l":54,"c":55.9,"v":34200},{"d":"2010-04-16","o":55.9,"h":56.34,"l":54.55,"c":54.55,"v":72400},{"d":"2010-04-19","o":54.06,"h":54.51,"l":53.34,"c":53.89,"v":64100},{"d":"2010-04-20","o":54.33,"h":55.51,"l":53.54,"c":55,"v":64500},{"d":"2010-04-21","o":54.73,"h":55.39,"l":54.73,"c":55.1,"v":56100},{"d":"2010-04-22","o":54.03,"h":55.7,"l":53.99,"c":55.39,"v":54800},{"d":"2010-04-23","o":55.84,"h":58.12,"l":55.76,"c":58.07,"v":112500},{"d":"2010-04-26","o":58.28,"h":58.28,"l":57.34,"c":57.71,"v":57800},{"d":"2010-04-27","o":57.05,"h":57.33,"l":54.87,"c":55.01,"v":91500},{"d":"2010-04-28","o":55.5,"h":56.41,"l":54.61,"c":56.01,"v":134000},{"d":"2010-04-29","o":56.81,"h":57.15,"l":56.16,"c":57.03,"v":56200},{"d":"2010-04-30","o":56.87,"h":57.39,"l":54.98,"c":55.34,"v":115400},{"d":"2010-05-03","o":55.54,"h":56.23,"l":54.76,"c":54.88,"v":66400},{"d":"2010-05-04","o":54.04,"h":54.11,"l":53,"c":53.48,"v":86400},{"d":"2010-05-05","o":52.69,"h":52.79,"l":51.23,"c":52.05,"v":141700},{"d":"2010-05-06","o":52.02,"h":52.02,"l":48.64,"c":50.06,"v":62400},{"d":"2010-05-07","o":49.95,"h":50.41,"l":48.26,"c":49.08,"v":118600},{"d":"2010-05-10","o":52.76,"h":53.64,"l":51.44,"c":52.76,"v":97100},{"d":"2010-05-11","o":51.98,"h":52.84,"l":51.83,"c":52.79,"v":96800},{"d":"2010-05-12","o":53.66,"h":53.79,"l":52.5,"c":52.51,"v":89300},{"d":"2010-05-13","o":52.82,"h":53.8,"l":52.75,"c":53.56,"v":62800},{"d":"2010-05-14","o":50.61,"h":52.33,"l":50.1,"c":51.37,"v":121200},{"d":"2010-05-17","o":51.17,"h":51.34,"l":50.01,"c":51.2,"v":52200},{"d":"2010-05-18","o":51.48,"h":52.22,"l":50.39,"c":51.1,"v":91500},{"d":"2010-05-19","o":51.1,"h":51.12,"l":49.36,"c":50.42,"v":85400},{"d":"2010-05-20","o":48.64,"h":48.64,"l":46.06,"c":46.16,"v":81200},{"d":"2010-05-21","o":45.77,"h":48.6,"l":45.56,"c":48.4,"v":76100},{"d":"2010-05-24","o":48.01,"h":49.52,"l":48.01,"c":48.45,"v":45800},{"d":"2010-05-25","o":47.1,"h":49.41,"l":46.28,"c":48.68,"v":112400},{"d":"2010-05-26","o":48.92,"h":50.79,"l":48.92,"c":49.33,"v":84200},{"d":"2010-05-27","o":50.19,"h":52.59,"l":50.16,"c":52.59,"v":48400},{"d":"2010-05-28","o":52.26,"h":52.8,"l":50.92,"c":51.17,"v":44600},{"d":"2010-06-01","o":50.68,"h":52.43,"l":50.03,"c":50.29,"v":86600},{"d":"2010-06-02","o":50.58,"h":51.13,"l":49.15,"c":50.01,"v":73900},{"d":"2010-06-03","o":50.82,"h":50.82,"l":48.96,"c":49.39,"v":62800},{"d":"2010-06-04","o":48.69,"h":48.69,"l":46.35,"c":46.38,"v":105800},{"d":"2010-06-07","o":47.33,"h":47.37,"l":46.16,"c":46.36,"v":66600},{"d":"2010-06-08","o":46.36,"h":46.95,"l":45.59,"c":46.02,"v":118100},{"d":"2010-06-09","o":46.79,"h":48.35,"l":46.57,"c":47.04,"v":121000},{"d":"2010-06-10","o":47.67,"h":50.15,"l":47.67,"c":50.1,"v":150600},{"d":"2010-06-11","o":49.04,"h":51,"l":49.01,"c":50.89,"v":62100},{"d":"2010-06-14","o":51.62,"h":51.9,"l":50.5,"c":51.09,"v":67200},{"d":"2010-06-15","o":51.58,"h":51.62,"l":50.67,"c":51.03,"v":64000},{"d":"2010-06-16","o":50.27,"h":50.99,"l":50.1,"c":50.4,"v":45500},{"d":"2010-06-17","o":50.91,"h":50.91,"l":49.91,"c":50.6,"v":28900},{"d":"2010-06-18","o":50.3,"h":51.24,"l":50.3,"c":50.9,"v":30700},{"d":"2010-06-21","o":51.39,"h":52.57,"l":51.18,"c":51.43,"v":71800},{"d":"2010-06-22","o":51.39,"h":52.12,"l":50.31,"c":50.61,"v":73900},{"d":"2010-06-23","o":50.29,"h":50.82,"l":49.9,"c":50.3,"v":47100},{"d":"2010-06-24","o":49.72,"h":49.83,"l":48.44,"c":48.59,"v":102900},{"d":"2010-06-25","o":48.43,"h":49.41,"l":48.43,"c":49.41,"v":110800},{"d":"2010-06-28","o":49.25,"h":50.33,"l":48.85,"c":49.04,"v":2001000},{"d":"2010-06-29","o":48.05,"h":48.25,"l":45.38,"c":45.67,"v":192200},{"d":"2010-06-30","o":45.48,"h":46.86,"l":45.19,"c":45.54,"v":64700},{"d":"2010-07-01","o":45.54,"h":45.75,"l":43.59,"c":44.8,"v":92800},{"d":"2010-07-02","o":44.69,"h":45.11,"l":44.4,"c":44.66,"v":38100},{"d":"2010-07-06","o":45.76,"h":46.69,"l":45.49,"c":46,"v":104600},{"d":"2010-07-07","o":45.63,"h":47.48,"l":45.63,"c":47.43,"v":86900},{"d":"2010-07-08","o":48.76,"h":48.76,"l":47.61,"c":48.4,"v":90700},{"d":"2010-07-09","o":48.33,"h":49.04,"l":48.12,"c":48.77,"v":28400},{"d":"2010-07-12","o":48.92,"h":49.32,"l":48.56,"c":48.69,"v":41700},{"d":"2010-07-13","o":49.05,"h":50.18,"l":49.05,"c":49.68,"v":45700},{"d":"2010-07-14","o":49.7,"h":50.87,"l":49.18,"c":50.87,"v":66200},{"d":"2010-07-15","o":50.62,"h":50.73,"l":50.08,"c":50.49,"v":32700},{"d":"2010-07-16","o":50.23,"h":50.36,"l":49.26,"c":49.62,"v":45300},{"d":"2010-07-19","o":49.5,"h":50.57,"l":49.48,"c":50.21,"v":28000},{"d":"2010-07-20","o":50,"h":50.71,"l":49.57,"c":50.32,"v":39700},{"d":"2010-07-21","o":50.87,"h":50.95,"l":49.49,"c":50.04,"v":35200},{"d":"2010-07-22","o":50.9,"h":50.9,"l":50.29,"c":50.3,"v":32300},{"d":"2010-07-23","o":50.79,"h":52.23,"l":50.5,"c":52.05,"v":63000},{"d":"2010-07-26","o":52.41,"h":54.49,"l":52.24,"c":54.36,"v":65300},{"d":"2010-07-27","o":54.69,"h":54.92,"l":53.84,"c":53.87,"v":73500},{"d":"2010-07-28","o":54.17,"h":54.17,"l":52.27,"c":52.76,"v":30600},{"d":"2010-07-29","o":52.73,"h":52.88,"l":50.94,"c":51.03,"v":107100},{"d":"2010-07-30","o":50.75,"h":53.62,"l":50.75,"c":53.16,"v":197900},{"d":"2010-08-02","o":54.06,"h":54.06,"l":53.11,"c":53.13,"v":111500},{"d":"2010-08-03","o":53.25,"h":53.25,"l":52.31,"c":52.32,"v":52800},{"d":"2010-08-04","o":52.5,"h":52.5,"l":51.74,"c":51.9,"v":102500},{"d":"2010-08-05","o":51.83,"h":51.83,"l":51.31,"c":51.5,"v":79200},{"d":"2010-08-06","o":51.25,"h":52.13,"l":51.11,"c":51.45,"v":64500},{"d":"2010-08-09","o":51.42,"h":52.19,"l":50.75,"c":50.76,"v":102900},{"d":"2010-08-10","o":50.48,"h":50.48,"l":47.94,"c":48,"v":179100},{"d":"2010-08-11","o":46.42,"h":47.17,"l":45.5,"c":45.73,"v":449200},{"d":"2010-08-12","o":44.59,"h":45.23,"l":44.25,"c":44.9,"v":2393100},{"d":"2010-08-13","o":44.51,"h":45.03,"l":44.51,"c":44.89,"v":512000},{"d":"2010-08-16","o":44.8,"h":46.6,"l":44.74,"c":46.48,"v":293100},{"d":"2010-08-17","o":47,"h":47.67,"l":46.86,"c":47.45,"v":448100},{"d":"2010-08-18","o":47.45,"h":47.9,"l":47.41,"c":47.54,"v":178100},{"d":"2010-08-19","o":47.43,"h":47.67,"l":46.08,"c":46.47,"v":122100},{"d":"2010-08-20","o":46.05,"h":46.5,"l":45.91,"c":46.31,"v":115500},{"d":"2010-08-23","o":46.87,"h":46.87,"l":44.73,"c":44.8,"v":139500},{"d":"2010-08-24","o":44.49,"h":44.61,"l":43.92,"c":44.27,"v":235600},{"d":"2010-08-25","o":44.25,"h":44.29,"l":43.23,"c":43.95,"v":193800},{"d":"2010-08-26","o":44.23,"h":44.23,"l":42.76,"c":42.8,"v":63700},{"d":"2010-08-27","o":42.87,"h":43.91,"l":42.75,"c":43.56,"v":103700},{"d":"2010-08-30","o":43.38,"h":44.2,"l":41.78,"c":41.95,"v":193300},{"d":"2010-08-31","o":41.61,"h":41.68,"l":40.56,"c":41.53,"v":370200},{"d":"2010-09-01","o":42.35,"h":42.58,"l":41.39,"c":41.99,"v":319800},{"d":"2010-09-02","o":41.96,"h":42.98,"l":41.76,"c":42.82,"v":154200},{"d":"2010-09-03","o":43.23,"h":43.81,"l":43.02,"c":43.07,"v":220000},{"d":"2010-09-07","o":42.96,"h":43.51,"l":42.88,"c":43.17,"v":124900},{"d":"2010-09-08","o":43.57,"h":43.95,"l":43.44,"c":43.59,"v":191500},{"d":"2010-09-09","o":43.64,"h":43.82,"l":43,"c":43.43,"v":102900},{"d":"2010-09-10","o":43.34,"h":43.85,"l":43.05,"c":43.59,"v":109900},{"d":"2010-09-13","o":43.9,"h":44.45,"l":43.65,"c":44.37,"v":190100},{"d":"2010-09-14","o":44.37,"h":45.43,"l":44.25,"c":44.85,"v":224400},{"d":"2010-09-15","o":44.7,"h":45.8,"l":44.61,"c":45.77,"v":184200},{"d":"2010-09-16","o":45.39,"h":45.75,"l":45.23,"c":45.7,"v":31200},{"d":"2010-09-17","o":46.04,"h":47.59,"l":46.04,"c":47,"v":80200},{"d":"2010-09-20","o":46.58,"h":46.9,"l":46.28,"c":46.57,"v":70000},{"d":"2010-09-21","o":46.38,"h":47.11,"l":46.31,"c":47.08,"v":85500},{"d":"2010-09-22","o":46.84,"h":47.77,"l":46.84,"c":47.72,"v":76000},{"d":"2010-09-23","o":47.13,"h":47.45,"l":46.37,"c":46.43,"v":99600},{"d":"2010-09-24","o":47.34,"h":47.39,"l":46.87,"c":47.32,"v":99200},{"d":"2010-09-27","o":47.17,"h":47.45,"l":46.85,"c":46.86,"v":41500},{"d":"2010-09-28","o":46.92,"h":48.32,"l":46.14,"c":48.09,"v":126200},{"d":"2010-09-29","o":47.92,"h":48.72,"l":47.92,"c":48.56,"v":103000},{"d":"2010-09-30","o":48.72,"h":48.72,"l":47.3,"c":47.48,"v":72500},{"d":"2010-10-01","o":47.47,"h":48.39,"l":47.47,"c":47.88,"v":55000},{"d":"2010-10-04","o":47.55,"h":48.61,"l":47.45,"c":48,"v":88600},{"d":"2010-10-05","o":48.49,"h":48.91,"l":48.17,"c":48.57,"v":82500},{"d":"2010-10-06","o":48.35,"h":49.56,"l":48.35,"c":48.73,"v":81900},{"d":"2010-10-07","o":49.19,"h":49.19,"l":48.29,"c":48.29,"v":37400},{"d":"2010-10-08","o":48.42,"h":48.98,"l":48.25,"c":48.74,"v":133200},{"d":"2010-10-11","o":48.87,"h":49.18,"l":48.65,"c":49.12,"v":49200},{"d":"2010-10-12","o":48.78,"h":48.89,"l":48.13,"c":48.36,"v":122900},{"d":"2010-10-13","o":48.62,"h":49.95,"l":48.62,"c":49.08,"v":113000},{"d":"2010-10-14","o":49.23,"h":49.45,"l":48.81,"c":49.37,"v":171700},{"d":"2010-10-15","o":49.91,"h":49.94,"l":49.39,"c":49.63,"v":70500},{"d":"2010-10-18","o":49.83,"h":50.3,"l":49.4,"c":50.27,"v":77700},{"d":"2010-10-19","o":49.79,"h":49.81,"l":48.55,"c":48.96,"v":84100},{"d":"2010-10-20","o":48.72,"h":49.66,"l":48.72,"c":49.34,"v":70700},{"d":"2010-10-21","o":49.46,"h":50.22,"l":48.89,"c":49.26,"v":74600},{"d":"2010-10-22","o":49.27,"h":49.64,"l":49.14,"c":49.27,"v":52800},{"d":"2010-10-25","o":49.8,"h":50.15,"l":49.38,"c":49.95,"v":109200},{"d":"2010-10-26","o":49.5,"h":50.29,"l":49.29,"c":50.1,"v":31500},{"d":"2010-10-27","o":50,"h":50.28,"l":49.06,"c":49.59,"v":105100},{"d":"2010-10-28","o":49.63,"h":49.76,"l":49.03,"c":49.44,"v":77200},{"d":"2010-10-29","o":49.1,"h":50.4,"l":49,"c":50.4,"v":145800},{"d":"2010-11-01","o":50.5,"h":50.74,"l":49.8,"c":50.13,"v":48500},{"d":"2010-11-02","o":50.59,"h":51.66,"l":50.55,"c":51.39,"v":46500},{"d":"2010-11-03","o":51.02,"h":51.34,"l":49.8,"c":50.27,"v":59100},{"d":"2010-11-04","o":50.85,"h":51.17,"l":50.25,"c":50.52,"v":75900},{"d":"2010-11-05","o":50.75,"h":51.54,"l":50.53,"c":50.68,"v":54500},{"d":"2010-11-08","o":50.58,"h":50.99,"l":50.38,"c":50.88,"v":122800},{"d":"2010-11-09","o":50.28,"h":51.42,"l":50.25,"c":50.6,"v":73500},{"d":"2010-11-10","o":50.88,"h":51.27,"l":50.17,"c":50.6,"v":84100},{"d":"2010-11-11","o":50.31,"h":50.33,"l":49.73,"c":49.99,"v":47900},{"d":"2010-11-12","o":49.5,"h":50.14,"l":48.69,"c":48.71,"v":66200},{"d":"2010-11-15","o":49.13,"h":49.13,"l":47.81,"c":48.23,"v":53600},{"d":"2010-11-16","o":48.15,"h":48.29,"l":46.76,"c":46.85,"v":118400},{"d":"2010-11-17","o":46.73,"h":47.78,"l":46.73,"c":47.35,"v":160700},{"d":"2010-11-18","o":48.14,"h":49.24,"l":48.01,"c":48.6,"v":64600},{"d":"2010-11-19","o":48.49,"h":49.34,"l":48.49,"c":49.16,"v":18100},{"d":"2010-11-22","o":49.11,"h":50.15,"l":48.95,"c":50.03,"v":59000},{"d":"2010-11-23","o":49.4,"h":49.7,"l":48.62,"c":48.81,"v":26300},{"d":"2010-11-24","o":49.13,"h":50.78,"l":49.13,"c":49.61,"v":70200},{"d":"2010-11-26","o":49.23,"h":49.72,"l":49.09,"c":49.29,"v":83000},{"d":"2010-11-29","o":48.85,"h":51.64,"l":48.84,"c":51.6,"v":199900},{"d":"2010-11-30","o":51.31,"h":51.76,"l":50.81,"c":51.71,"v":150800},{"d":"2010-12-01","o":52.44,"h":52.97,"l":52.07,"c":52.71,"v":97000},{"d":"2010-12-02","o":52.58,"h":53.4,"l":52.43,"c":53.21,"v":74500},{"d":"2010-12-03","o":52.59,"h":53.36,"l":52.21,"c":53.3,"v":65100},{"d":"2010-12-06","o":52.96,"h":54.93,"l":52.96,"c":54.53,"v":112100},{"d":"2010-12-07","o":55,"h":55.48,"l":53.88,"c":54.12,"v":225000},{"d":"2010-12-08","o":54,"h":54.88,"l":53.8,"c":54.88,"v":45000},{"d":"2010-12-09","o":54.98,"h":55.11,"l":54.15,"c":54.84,"v":101600},{"d":"2010-12-10","o":55.3,"h":56.2,"l":55.1,"c":56.1,"v":162900},{"d":"2010-12-13","o":56.55,"h":56.55,"l":53.99,"c":55.33,"v":147000},{"d":"2010-12-14","o":55.79,"h":56.57,"l":55.39,"c":55.47,"v":159500},{"d":"2010-12-15","o":55.12,"h":55.44,"l":53.97,"c":54.12,"v":38200},{"d":"2010-12-16","o":53.98,"h":55.03,"l":53.88,"c":55.03,"v":53800},{"d":"2010-12-17","o":55,"h":55.27,"l":54.66,"c":54.91,"v":69300},{"d":"2010-12-20","o":55.27,"h":55.3,"l":54.74,"c":54.85,"v":63400},{"d":"2010-12-21","o":55.17,"h":55.62,"l":55.13,"c":55.4,"v":26500},{"d":"2010-12-22","o":55.67,"h":55.71,"l":55.41,"c":55.65,"v":12200},{"d":"2010-12-23","o":55.85,"h":56.38,"l":55.26,"c":56.27,"v":116700},{"d":"2010-12-27","o":55.87,"h":55.96,"l":55.17,"c":55.52,"v":20300},{"d":"2010-12-28","o":55.62,"h":55.66,"l":54.5,"c":54.61,"v":24900},{"d":"2010-12-29","o":54.94,"h":55.94,"l":54.68,"c":55.93,"v":80700},{"d":"2010-12-30","o":56.1,"h":56.53,"l":55.86,"c":56.18,"v":82400},{"d":"2010-12-31","o":56.25,"h":56.63,"l":55.88,"c":56.45,"v":40900},{"d":"2011-01-03","o":56.69,"h":57.25,"l":56.38,"c":57.13,"v":89900},{"d":"2011-01-04","o":57.57,"h":58.08,"l":57.26,"c":58.06,"v":62000},{"d":"2011-01-05","o":58.1,"h":60.02,"l":57.94,"c":59.12,"v":486000},{"d":"2011-01-06","o":59.37,"h":59.37,"l":57.76,"c":58.09,"v":65700},{"d":"2011-01-07","o":58.34,"h":59.02,"l":57.53,"c":57.68,"v":86200},{"d":"2011-01-10","o":57.63,"h":57.73,"l":56.84,"c":56.84,"v":42500},{"d":"2011-01-11","o":56.91,"h":57.52,"l":56.46,"c":56.91,"v":83900},{"d":"2011-01-12","o":57.52,"h":58.05,"l":56.69,"c":57,"v":74300},{"d":"2011-01-13","o":57.23,"h":57.32,"l":55.81,"c":56.35,"v":69700},{"d":"2011-01-14","o":56.46,"h":57.52,"l":56.41,"c":56.46,"v":82200},{"d":"2011-01-18","o":56.66,"h":57.08,"l":55.56,"c":56.28,"v":125000},{"d":"2011-01-19","o":56.54,"h":56.9,"l":55.7,"c":56.2,"v":71200},{"d":"2011-01-20","o":56.02,"h":57.52,"l":55.48,"c":57.38,"v":82300},{"d":"2011-01-21","o":57.8,"h":58.52,"l":56.16,"c":56.21,"v":87900},{"d":"2011-01-24","o":56.56,"h":57.04,"l":55.19,"c":56.89,"v":107200},{"d":"2011-01-25","o":56.44,"h":56.59,"l":55.11,"c":55.18,"v":96900},{"d":"2011-01-26","o":55.53,"h":56.62,"l":54.87,"c":56.19,"v":145800},{"d":"2011-01-27","o":56.54,"h":56.69,"l":54.23,"c":54.41,"v":117700},{"d":"2011-01-28","o":54.22,"h":54.85,"l":51.49,"c":51.87,"v":350400},{"d":"2011-01-31","o":51.89,"h":52.28,"l":51.17,"c":52.28,"v":239300},{"d":"2011-02-01","o":52.88,"h":54.26,"l":52.34,"c":54,"v":103000},{"d":"2011-02-02","o":53.97,"h":54.5,"l":53.63,"c":54.24,"v":29000},{"d":"2011-02-03","o":54.37,"h":54.81,"l":53.93,"c":54.22,"v":46300},{"d":"2011-02-04","o":54.38,"h":54.38,"l":53.43,"c":53.77,"v":30300},{"d":"2011-02-07","o":53.86,"h":54.12,"l":53.57,"c":53.97,"v":35100},{"d":"2011-02-08","o":53.65,"h":53.93,"l":52.45,"c":53.22,"v":154400},{"d":"2011-02-09","o":52.88,"h":54.28,"l":52.88,"c":54.2,"v":85600},{"d":"2011-02-10","o":54.2,"h":54.54,"l":53.42,"c":54.07,"v":125100},{"d":"2011-02-11","o":53.96,"h":56.13,"l":53.6,"c":55.25,"v":130100},{"d":"2011-02-14","o":55.06,"h":55.44,"l":54.61,"c":54.88,"v":81500},{"d":"2011-02-15","o":54.87,"h":55.13,"l":54,"c":54.78,"v":92900},{"d":"2011-02-16","o":55.22,"h":55.9,"l":54.42,"c":54.62,"v":125500},{"d":"2011-02-17","o":54.65,"h":55.29,"l":53.04,"c":54.42,"v":213900},{"d":"2011-02-18","o":54.26,"h":54.93,"l":53.37,"c":54.33,"v":92000},{"d":"2011-02-22","o":52.93,"h":53.71,"l":51.45,"c":52.03,"v":115900},{"d":"2011-02-23","o":51.87,"h":53.53,"l":51.71,"c":53.11,"v":150200},{"d":"2011-02-24","o":52.83,"h":54.3,"l":52.7,"c":53.21,"v":129600},{"d":"2011-02-25","o":53.77,"h":55.11,"l":53.62,"c":53.95,"v":133100},{"d":"2011-02-28","o":54.4,"h":55.81,"l":53.74,"c":54.68,"v":137100},{"d":"2011-03-01","o":54.92,"h":55.75,"l":54.06,"c":54.82,"v":229500},{"d":"2011-03-02","o":54.52,"h":54.99,"l":52.94,"c":53.29,"v":274900},{"d":"2011-03-03","o":53.8,"h":55.56,"l":53.45,"c":55.52,"v":122800},{"d":"2011-03-04","o":55.83,"h":56.02,"l":54.32,"c":55.2,"v":177400},{"d":"2011-03-07","o":55.53,"h":55.67,"l":54.53,"c":54.97,"v":65500},{"d":"2011-03-08","o":54.75,"h":55.9,"l":54.07,"c":55.83,"v":106900},{"d":"2011-03-09","o":55.48,"h":56.86,"l":55.28,"c":56.6,"v":199100},{"d":"2011-03-10","o":55.79,"h":56.37,"l":55.16,"c":56,"v":64900},{"d":"2011-03-11","o":55.65,"h":56.69,"l":54.72,"c":56.64,"v":204200},{"d":"2011-03-14","o":56.34,"h":56.51,"l":55.24,"c":56.29,"v":114300},{"d":"2011-03-15","o":54.68,"h":56.51,"l":54.68,"c":56.21,"v":121600},{"d":"2011-03-16","o":56.23,"h":56.38,"l":54.5,"c":55.1,"v":111100},{"d":"2011-03-17","o":56.44,"h":56.44,"l":55.13,"c":55.17,"v":83200},{"d":"2011-03-18","o":56.3,"h":56.3,"l":55.21,"c":55.73,"v":40900},{"d":"2011-03-21","o":56.82,"h":57.74,"l":56.63,"c":57.45,"v":32900},{"d":"2011-03-22","o":57.72,"h":57.88,"l":56.11,"c":56.3,"v":84000},{"d":"2011-03-23","o":56.27,"h":56.75,"l":55.77,"c":55.81,"v":77200},{"d":"2011-03-24","o":56.45,"h":56.53,"l":56.08,"c":56.34,"v":33900},{"d":"2011-03-25","o":56.68,"h":57.06,"l":56.22,"c":56.3,"v":27600},{"d":"2011-03-28","o":56.55,"h":56.55,"l":55.87,"c":56.51,"v":36900},{"d":"2011-03-29","o":56.79,"h":57.3,"l":56.19,"c":56.72,"v":66000},{"d":"2011-03-30","o":57.33,"h":58.44,"l":57.33,"c":58.37,"v":61200},{"d":"2011-03-31","o":58.55,"h":59.03,"l":58.45,"c":58.77,"v":50200},{"d":"2011-04-01","o":59.58,"h":59.6,"l":58.62,"c":59.2,"v":37900},{"d":"2011-04-04","o":59.53,"h":59.53,"l":58.72,"c":58.86,"v":63200},{"d":"2011-04-05","o":58.91,"h":58.91,"l":57.67,"c":58.52,"v":76700},{"d":"2011-04-06","o":59.22,"h":59.22,"l":57.86,"c":57.91,"v":52300},{"d":"2011-04-07","o":58,"h":58.34,"l":57.1,"c":57.19,"v":108300},{"d":"2011-04-08","o":57.25,"h":57.26,"l":56.87,"c":57.04,"v":205100},{"d":"2011-04-11","o":56.88,"h":58.11,"l":55.55,"c":58.04,"v":199900},{"d":"2011-04-12","o":57.65,"h":58.31,"l":56.97,"c":57.34,"v":80300},{"d":"2011-04-13","o":57.98,"h":57.99,"l":56.25,"c":56.71,"v":91200},{"d":"2011-04-14","o":56.58,"h":57.21,"l":56.32,"c":56.85,"v":100100},{"d":"2011-04-15","o":56.74,"h":57.23,"l":56.1,"c":57.12,"v":48500},{"d":"2011-04-18","o":56.34,"h":56.83,"l":55.58,"c":56.41,"v":77200},{"d":"2011-04-19","o":56.74,"h":57.2,"l":56.3,"c":57.08,"v":49100},{"d":"2011-04-20","o":58,"h":59,"l":57.78,"c":58.28,"v":59400},{"d":"2011-04-21","o":58.85,"h":59.01,"l":58.18,"c":58.26,"v":26600},{"d":"2011-04-25","o":58.65,"h":58.82,"l":58.28,"c":58.38,"v":57200},{"d":"2011-04-26","o":58.92,"h":58.92,"l":57.51,"c":58.19,"v":98400},{"d":"2011-04-27","o":58.15,"h":58.42,"l":56.86,"c":58.13,"v":68900},{"d":"2011-04-28","o":58.36,"h":59,"l":57.69,"c":58.91,"v":287500},{"d":"2011-04-29","o":59.26,"h":59.58,"l":58.35,"c":59.16,"v":27000},{"d":"2011-05-02","o":59.22,"h":60.28,"l":59.02,"c":59.12,"v":51000},{"d":"2011-05-03","o":59,"h":59.4,"l":57.92,"c":59.2,"v":128000},{"d":"2011-05-04","o":59.4,"h":59.57,"l":58.54,"c":58.88,"v":97000},{"d":"2011-05-05","o":58.57,"h":59.19,"l":58.43,"c":58.53,"v":95000},{"d":"2011-05-06","o":59.31,"h":59.78,"l":59.2,"c":59.36,"v":44500},{"d":"2011-05-09","o":59.59,"h":61.11,"l":59.59,"c":60.61,"v":164000},{"d":"2011-05-10","o":60.99,"h":62.68,"l":60.99,"c":62.21,"v":86000},{"d":"2011-05-11","o":62.21,"h":63.43,"l":61.75,"c":61.97,"v":153600},{"d":"2011-05-12","o":59.69,"h":60.63,"l":58.86,"c":59.72,"v":106500},{"d":"2011-05-13","o":59.89,"h":60.14,"l":57.62,"c":57.98,"v":38700},{"d":"2011-05-16","o":57.47,"h":58.3,"l":57.09,"c":57.45,"v":70500},{"d":"2011-05-17","o":56.51,"h":58.17,"l":56.34,"c":58.03,"v":50800},{"d":"2011-05-18","o":58.21,"h":58.49,"l":57.6,"c":57.67,"v":50600},{"d":"2011-05-19","o":58.08,"h":58.08,"l":57.33,"c":57.6,"v":60800},{"d":"2011-05-20","o":57.62,"h":57.62,"l":56.9,"c":57.05,"v":110800},{"d":"2011-05-23","o":56.36,"h":60,"l":56.36,"c":59,"v":183400},{"d":"2011-05-24","o":58.94,"h":60.59,"l":58.94,"c":60.4,"v":131900},{"d":"2011-05-25","o":60.16,"h":60.77,"l":59.31,"c":59.63,"v":119100},{"d":"2011-05-26","o":59.54,"h":60.14,"l":59.39,"c":59.97,"v":50700},{"d":"2011-05-27","o":60.43,"h":60.84,"l":59.95,"c":60.6,"v":43600},{"d":"2011-05-31","o":61.45,"h":61.45,"l":60.11,"c":60.11,"v":127000},{"d":"2011-06-01","o":60.61,"h":60.61,"l":59.01,"c":59.12,"v":103400},{"d":"2011-06-02","o":59.4,"h":60.69,"l":59.16,"c":60.3,"v":51900},{"d":"2011-06-03","o":59.89,"h":60.88,"l":59.07,"c":60.72,"v":60700},{"d":"2011-06-06","o":60.93,"h":61.5,"l":60.03,"c":60.58,"v":130900},{"d":"2011-06-07","o":61.23,"h":61.38,"l":60.66,"c":61.03,"v":76500},{"d":"2011-06-08","o":60.94,"h":61.01,"l":60.17,"c":60.4,"v":45700},{"d":"2011-06-09","o":60.75,"h":60.75,"l":60.09,"c":60.46,"v":31700},{"d":"2011-06-10","o":60.36,"h":60.36,"l":58.89,"c":59.23,"v":62400},{"d":"2011-06-13","o":59.13,"h":59.79,"l":59.13,"c":59.44,"v":38100},{"d":"2011-06-14","o":60.17,"h":60.91,"l":59.86,"c":60.25,"v":106800},{"d":"2011-06-15","o":59.52,"h":59.99,"l":59.37,"c":59.76,"v":68600},{"d":"2011-06-16","o":59.7,"h":59.84,"l":59.18,"c":59.63,"v":53300},{"d":"2011-06-17","o":60.25,"h":60.36,"l":59.5,"c":59.92,"v":89100},{"d":"2011-06-20","o":59.8,"h":59.91,"l":59.26,"c":59.66,"v":95000},{"d":"2011-06-21","o":59.85,"h":60.22,"l":59.75,"c":59.89,"v":80000},{"d":"2011-06-22","o":58.49,"h":58.77,"l":57.42,"c":57.75,"v":176800},{"d":"2011-06-23","o":57.23,"h":57.42,"l":55.86,"c":56.73,"v":148600},{"d":"2011-06-24","o":57.06,"h":57.79,"l":56.37,"c":57.24,"v":92800},{"d":"2011-06-27","o":57.28,"h":58.24,"l":57.18,"c":57.72,"v":85800},{"d":"2011-06-28","o":57.85,"h":58.45,"l":57.77,"c":58.19,"v":38000},{"d":"2011-06-29","o":58.83,"h":58.83,"l":58.32,"c":58.46,"v":79500},{"d":"2011-06-30","o":58.56,"h":59.29,"l":58.52,"c":58.94,"v":56600},{"d":"2011-07-01","o":59.24,"h":59.57,"l":59.04,"c":59.35,"v":34900},{"d":"2011-07-05","o":59.41,"h":59.41,"l":58.9,"c":59.27,"v":28900},{"d":"2011-07-06","o":59.44,"h":59.54,"l":59.12,"c":59.18,"v":27500},{"d":"2011-07-07","o":59.65,"h":59.65,"l":59.3,"c":59.49,"v":51100},{"d":"2011-07-08","o":59.2,"h":60.54,"l":59.17,"c":59.67,"v":287400},{"d":"2011-07-11","o":59.5,"h":59.5,"l":58.51,"c":58.72,"v":87400},{"d":"2011-07-12","o":58.68,"h":59.04,"l":58.29,"c":58.52,"v":32800},{"d":"2011-07-13","o":58.81,"h":59.69,"l":58.51,"c":58.72,"v":51600},{"d":"2011-07-14","o":59.06,"h":59.22,"l":58.19,"c":58.38,"v":36200},{"d":"2011-07-15","o":58.52,"h":59.34,"l":58.43,"c":59.09,"v":37900},{"d":"2011-07-18","o":59.14,"h":59.68,"l":59.09,"c":59.57,"v":62800},{"d":"2011-07-19","o":60.16,"h":60.28,"l":58.77,"c":58.98,"v":72400},{"d":"2011-07-20","o":58.82,"h":58.82,"l":57.84,"c":58.5,"v":42500},{"d":"2011-07-21","o":59,"h":59.18,"l":58.46,"c":58.69,"v":37900},{"d":"2011-07-22","o":58.75,"h":58.75,"l":58.12,"c":58.3,"v":93200},{"d":"2011-07-25","o":58.23,"h":58.75,"l":57.74,"c":58.49,"v":58200},{"d":"2011-07-26","o":58.77,"h":59.55,"l":58.68,"c":59.01,"v":28100},{"d":"2011-07-27","o":59.15,"h":59.88,"l":58.85,"c":59.27,"v":124200},{"d":"2011-07-28","o":59.68,"h":59.7,"l":59.24,"c":59.52,"v":103100},{"d":"2011-07-29","o":59.29,"h":59.71,"l":58.89,"c":59.62,"v":97800},{"d":"2011-08-01","o":59.89,"h":59.95,"l":58.72,"c":58.82,"v":36700},{"d":"2011-08-02","o":58.35,"h":58.61,"l":56.88,"c":57.15,"v":62000},{"d":"2011-08-03","o":56.96,"h":57.16,"l":55.51,"c":56.95,"v":74900},{"d":"2011-08-04","o":56.46,"h":56.69,"l":53.61,"c":53.73,"v":108300},{"d":"2011-08-05","o":54.03,"h":55.85,"l":52.32,"c":54.72,"v":107400},{"d":"2011-08-08","o":53.21,"h":56.53,"l":50.66,"c":50.66,"v":142400},{"d":"2011-08-09","o":51.05,"h":53.91,"l":49.66,"c":53.9,"v":159800},{"d":"2011-08-10","o":52.98,"h":53.56,"l":50.29,"c":51.82,"v":75800},{"d":"2011-08-11","o":51.83,"h":54.76,"l":51.1,"c":53.72,"v":128100},{"d":"2011-08-12","o":54.31,"h":55.83,"l":54.31,"c":55.25,"v":56400},{"d":"2011-08-15","o":55.99,"h":56.11,"l":55.25,"c":55.61,"v":37200},{"d":"2011-08-16","o":54.93,"h":55.62,"l":53.96,"c":54.31,"v":75600},{"d":"2011-08-17","o":54.4,"h":55.76,"l":54.4,"c":55.47,"v":77700},{"d":"2011-08-18","o":54.24,"h":54.36,"l":51.98,"c":53.17,"v":68500},{"d":"2011-08-19","o":52.72,"h":54.48,"l":51.93,"c":52.34,"v":97000},{"d":"2011-08-22","o":53.71,"h":53.94,"l":52.36,"c":52.48,"v":42500},{"d":"2011-08-23","o":52.86,"h":55.57,"l":52.66,"c":55.42,"v":89900},{"d":"2011-08-24","o":55.19,"h":55.41,"l":54.09,"c":54.53,"v":32500},{"d":"2011-08-25","o":54.52,"h":54.54,"l":53.2,"c":53.45,"v":33600},{"d":"2011-08-26","o":53.47,"h":54.17,"l":51.89,"c":53.66,"v":65300},{"d":"2011-08-29","o":54.97,"h":55.86,"l":54.32,"c":55.77,"v":23800},{"d":"2011-08-30","o":55.56,"h":56.24,"l":55.48,"c":56.2,"v":32700},{"d":"2011-08-31","o":56.55,"h":59.23,"l":55.3,"c":57.5,"v":241000},{"d":"2011-09-01","o":57.96,"h":58.55,"l":56.95,"c":57.55,"v":85000},{"d":"2011-09-02","o":56.66,"h":57.12,"l":55.16,"c":55.87,"v":75500},{"d":"2011-09-06","o":54.05,"h":55.12,"l":53.48,"c":54.95,"v":87300},{"d":"2011-09-07","o":56,"h":57.06,"l":55.79,"c":56.91,"v":28700},{"d":"2011-09-08","o":56.52,"h":56.97,"l":55.58,"c":55.71,"v":63300},{"d":"2011-09-09","o":54.61,"h":55.43,"l":53.62,"c":53.9,"v":32000},{"d":"2011-09-12","o":53.43,"h":54.29,"l":52.15,"c":53.8,"v":85100},{"d":"2011-09-13","o":53.86,"h":54.22,"l":53.33,"c":53.91,"v":32900},{"d":"2011-09-14","o":54.17,"h":55.24,"l":53.41,"c":54.92,"v":55700},{"d":"2011-09-15","o":55.23,"h":55.48,"l":53.94,"c":55.03,"v":52900},{"d":"2011-09-16","o":55.2,"h":55.99,"l":54.09,"c":54.16,"v":33900},{"d":"2011-09-19","o":53,"h":53.66,"l":52.8,"c":53.39,"v":52200},{"d":"2011-09-20","o":53.81,"h":54.35,"l":53.18,"c":53.72,"v":43200},{"d":"2011-09-21","o":53.27,"h":53.27,"l":50.8,"c":50.98,"v":88000},{"d":"2011-09-22","o":50,"h":51.01,"l":48.26,"c":48.85,"v":88200},{"d":"2011-09-23","o":48.9,"h":49.9,"l":48.19,"c":49.56,"v":65100},{"d":"2011-09-26","o":50.06,"h":50.46,"l":48.83,"c":50.36,"v":60500},{"d":"2011-09-27","o":51.46,"h":52.12,"l":50.67,"c":50.91,"v":57100},{"d":"2011-09-28","o":51.07,"h":52.15,"l":50.95,"c":52.11,"v":122400},{"d":"2011-09-29","o":53.22,"h":53.47,"l":51.24,"c":51.94,"v":110300},{"d":"2011-09-30","o":51.01,"h":51.05,"l":49.15,"c":49.72,"v":104800},{"d":"2011-10-03","o":49.22,"h":49.84,"l":48.55,"c":48.94,"v":56400},{"d":"2011-10-04","o":48.62,"h":52.32,"l":47.79,"c":52.27,"v":92200},{"d":"2011-10-05","o":52.25,"h":54.11,"l":51.62,"c":53.96,"v":93900},{"d":"2011-10-06","o":53.75,"h":55.58,"l":53.11,"c":55.28,"v":95000},{"d":"2011-10-07","o":55.72,"h":55.9,"l":53.45,"c":53.61,"v":36300},{"d":"2011-10-10","o":54.02,"h":55.37,"l":53.59,"c":55.28,"v":43100},{"d":"2011-10-11","o":54.27,"h":55.96,"l":54.27,"c":55.29,"v":24300},{"d":"2011-10-12","o":55.75,"h":56.45,"l":55.32,"c":55.92,"v":28000},{"d":"2011-10-13","o":54.86,"h":56.14,"l":54.86,"c":56.01,"v":33100},{"d":"2011-10-14","o":56.85,"h":56.85,"l":56.03,"c":56.17,"v":15900},{"d":"2011-10-17","o":55.97,"h":56.01,"l":55.21,"c":55.6,"v":23300},{"d":"2011-10-18","o":55.78,"h":56.91,"l":55.46,"c":55.63,"v":59600},{"d":"2011-10-19","o":55.44,"h":56.33,"l":55.35,"c":55.65,"v":30300},{"d":"2011-10-20","o":55.9,"h":56.01,"l":53.82,"c":54.93,"v":35800},{"d":"2011-10-21","o":55.59,"h":56.69,"l":55.5,"c":56.38,"v":29400},{"d":"2011-10-24","o":56.37,"h":58.49,"l":55.59,"c":58.27,"v":30700},{"d":"2011-10-25","o":58.23,"h":59.07,"l":56.37,"c":56.37,"v":35800},{"d":"2011-10-26","o":57.4,"h":57.46,"l":55.21,"c":55.32,"v":67100},{"d":"2011-10-27","o":57.13,"h":58.25,"l":56.76,"c":57.76,"v":129500},{"d":"2011-10-28","o":58.02,"h":58.14,"l":56.15,"c":57.03,"v":35300},{"d":"2011-10-31","o":56.09,"h":57.74,"l":55.94,"c":57.6,"v":33400},{"d":"2011-11-01","o":56.61,"h":57.05,"l":54.98,"c":55.51,"v":68000},{"d":"2011-11-02","o":55.76,"h":55.76,"l":53.24,"c":54.1,"v":58100},{"d":"2011-11-03","o":54.68,"h":57.41,"l":53.53,"c":57.14,"v":69600},{"d":"2011-11-04","o":56.39,"h":57.43,"l":56.11,"c":56.34,"v":33700},{"d":"2011-11-07","o":55.81,"h":57.09,"l":55.81,"c":56.87,"v":37700},{"d":"2011-11-08","o":57.02,"h":57.04,"l":54.11,"c":56.03,"v":52800},{"d":"2011-11-09","o":55.28,"h":55.8,"l":53.97,"c":54.41,"v":64300},{"d":"2011-11-10","o":55.22,"h":55.22,"l":52.59,"c":52.87,"v":239000},{"d":"2011-11-11","o":53.79,"h":55.15,"l":53.49,"c":54.85,"v":116600},{"d":"2011-11-14","o":54.45,"h":55.14,"l":54.37,"c":55.05,"v":64000},{"d":"2011-11-15","o":54.33,"h":54.46,"l":53.72,"c":54.06,"v":126600},{"d":"2011-11-16","o":52.96,"h":54.05,"l":52.81,"c":53.23,"v":25500},{"d":"2011-11-17","o":52.93,"h":53.01,"l":52.2,"c":52.37,"v":42700},{"d":"2011-11-18","o":52.55,"h":54.22,"l":51.92,"c":53.97,"v":44900},{"d":"2011-11-21","o":52.64,"h":53.02,"l":51.87,"c":52.71,"v":25200},{"d":"2011-11-22","o":52.8,"h":53.44,"l":52,"c":53.26,"v":44000},{"d":"2011-11-23","o":52.79,"h":52.84,"l":52,"c":52.62,"v":28900},{"d":"2011-11-25","o":52.38,"h":52.38,"l":51.68,"c":52.03,"v":29000},{"d":"2011-11-28","o":53.11,"h":54.28,"l":52.66,"c":54.11,"v":59100},{"d":"2011-11-29","o":54,"h":54.91,"l":53.1,"c":54.55,"v":27400},{"d":"2011-11-30","o":55.6,"h":57.09,"l":55.48,"c":56.37,"v":132500},{"d":"2011-12-01","o":56.07,"h":57.63,"l":56.07,"c":57.16,"v":74900},{"d":"2011-12-02","o":57.66,"h":58.04,"l":56.5,"c":57.63,"v":74900},{"d":"2011-12-05","o":58.76,"h":58.84,"l":57.1,"c":58.57,"v":35000},{"d":"2011-12-06","o":58.8,"h":58.93,"l":58.29,"c":58.49,"v":58600},{"d":"2011-12-07","o":58.24,"h":58.63,"l":57.68,"c":57.8,"v":126700},{"d":"2011-12-08","o":57.46,"h":57.46,"l":56.41,"c":56.74,"v":37800},{"d":"2011-12-09","o":57.12,"h":57.13,"l":56.63,"c":56.63,"v":51200},{"d":"2011-12-12","o":55.55,"h":55.79,"l":54.91,"c":55.69,"v":85100},{"d":"2011-12-13","o":56.39,"h":56.47,"l":53.56,"c":53.87,"v":67400},{"d":"2011-12-14","o":53.41,"h":53.91,"l":52.51,"c":53.64,"v":41400},{"d":"2011-12-15","o":53.94,"h":54.52,"l":53.35,"c":53.83,"v":90600},{"d":"2011-12-16","o":54.58,"h":54.71,"l":53.76,"c":53.97,"v":39600},{"d":"2011-12-19","o":54.38,"h":54.38,"l":53.18,"c":53.55,"v":67400},{"d":"2011-12-20","o":54.02,"h":54.84,"l":54.02,"c":54.49,"v":72500},{"d":"2011-12-21","o":54.16,"h":55.47,"l":53.74,"c":55.03,"v":37600},{"d":"2011-12-22","o":55.52,"h":55.89,"l":55.37,"c":55.44,"v":30000},{"d":"2011-12-23","o":55.82,"h":55.82,"l":54.39,"c":54.78,"v":28500},{"d":"2011-12-27","o":55.02,"h":55.77,"l":54.81,"c":55.67,"v":46400},{"d":"2011-12-28","o":55.74,"h":56.04,"l":54.97,"c":55,"v":15500},{"d":"2011-12-29","o":55.43,"h":55.47,"l":54.91,"c":55.01,"v":19700},{"d":"2011-12-30","o":55.3,"h":56.56,"l":55.14,"c":55.94,"v":26300},{"d":"2012-01-03","o":57.28,"h":57.64,"l":56.88,"c":57.03,"v":49500},{"d":"2012-01-04","o":56.89,"h":58.69,"l":56.89,"c":58.54,"v":46500},{"d":"2012-01-05","o":58.88,"h":58.88,"l":56.86,"c":57.87,"v":57900},{"d":"2012-01-06","o":58.01,"h":58.77,"l":58.01,"c":58.6,"v":98000},{"d":"2012-01-09","o":58.95,"h":58.98,"l":58.31,"c":58.69,"v":17100},{"d":"2012-01-10","o":59.37,"h":59.83,"l":58.78,"c":58.95,"v":23800},{"d":"2012-01-11","o":59,"h":59.08,"l":57.88,"c":59.02,"v":66500},{"d":"2012-01-12","o":59.39,"h":61.4,"l":59.32,"c":61.35,"v":61400},{"d":"2012-01-13","o":60.94,"h":61.04,"l":59.07,"c":59.94,"v":25300},{"d":"2012-01-17","o":60.61,"h":62.61,"l":60.49,"c":61.65,"v":52000},{"d":"2012-01-18","o":61.66,"h":63.12,"l":61.65,"c":62.9,"v":26500},{"d":"2012-01-19","o":63.46,"h":63.71,"l":62.58,"c":63.61,"v":46200},{"d":"2012-01-20","o":63.81,"h":64.83,"l":63.63,"c":64.01,"v":69100},{"d":"2012-01-23","o":63.88,"h":64.74,"l":63.47,"c":64.28,"v":46100},{"d":"2012-01-24","o":64.23,"h":64.8,"l":63.55,"c":64.29,"v":48800},{"d":"2012-01-25","o":64.64,"h":65.43,"l":64.25,"c":65.09,"v":43600},{"d":"2012-01-26","o":65.59,"h":66.32,"l":64.66,"c":65.45,"v":42200},{"d":"2012-01-27","o":65.46,"h":65.67,"l":65.1,"c":65.5,"v":18000},{"d":"2012-01-30","o":65.02,"h":65.36,"l":64.69,"c":65.31,"v":33300},{"d":"2012-01-31","o":66,"h":66.09,"l":64.95,"c":65.87,"v":31600},{"d":"2012-02-01","o":66.21,"h":68.32,"l":66.21,"c":68.05,"v":46500},{"d":"2012-02-02","o":68.3,"h":69.35,"l":66.29,"c":66.5,"v":43300},{"d":"2012-02-03","o":66.97,"h":67.82,"l":66.48,"c":66.87,"v":33100},{"d":"2012-02-06","o":66.69,"h":68.27,"l":65.57,"c":67.78,"v":28000},{"d":"2012-02-07","o":67.92,"h":67.92,"l":66.5,"c":67.35,"v":37600},{"d":"2012-02-08","o":67.79,"h":68.52,"l":67.41,"c":67.69,"v":52900},{"d":"2012-02-09","o":68.14,"h":68.14,"l":66.77,"c":67.33,"v":56500},{"d":"2012-02-10","o":66.82,"h":67.64,"l":66.48,"c":66.99,"v":66000},{"d":"2012-02-13","o":67.67,"h":67.88,"l":67.29,"c":67.66,"v":21300},{"d":"2012-02-14","o":67.19,"h":67.72,"l":66.78,"c":67.43,"v":29500},{"d":"2012-02-15","o":67.41,"h":68.34,"l":67.06,"c":67.51,"v":54500},{"d":"2012-02-16","o":67.78,"h":67.82,"l":66.99,"c":67.78,"v":18000},{"d":"2012-02-17","o":68.16,"h":68.33,"l":67.61,"c":68,"v":123500},{"d":"2012-02-21","o":68.41,"h":68.94,"l":67.01,"c":68.42,"v":141800},{"d":"2012-02-22","o":68.32,"h":68.37,"l":67.69,"c":67.98,"v":38600},{"d":"2012-02-23","o":68.04,"h":68.29,"l":67.61,"c":67.9,"v":43200},{"d":"2012-02-24","o":68.31,"h":68.96,"l":67.99,"c":68.16,"v":24900},{"d":"2012-02-27","o":68.01,"h":72.5,"l":68.01,"c":69.94,"v":70000},{"d":"2012-02-28","o":70.27,"h":70.27,"l":68.4,"c":69.25,"v":37700},{"d":"2012-02-29","o":69.72,"h":70.05,"l":68.83,"c":68.83,"v":40100},{"d":"2012-03-01","o":69.33,"h":69.96,"l":69.06,"c":69.3,"v":32000},{"d":"2012-03-02","o":69.39,"h":70.51,"l":69.21,"c":70.24,"v":48700},{"d":"2012-03-05","o":70.43,"h":72.73,"l":70.28,"c":71.05,"v":67300},{"d":"2012-03-06","o":70.6,"h":70.69,"l":69.43,"c":69.99,"v":60400},{"d":"2012-03-07","o":70.31,"h":70.31,"l":69.33,"c":69.91,"v":71000},{"d":"2012-03-08","o":70.56,"h":71.69,"l":70.15,"c":71.15,"v":45600},{"d":"2012-03-09","o":71.59,"h":71.59,"l":69.64,"c":69.88,"v":67700},{"d":"2012-03-12","o":70.23,"h":70.23,"l":68.77,"c":69.3,"v":36900},{"d":"2012-03-13","o":69.69,"h":70.17,"l":69.21,"c":69.48,"v":69500},{"d":"2012-03-14","o":69.78,"h":70.03,"l":69.06,"c":69.39,"v":37700},{"d":"2012-03-15","o":69.22,"h":69.98,"l":69.22,"c":69.87,"v":22000},{"d":"2012-03-16","o":70.27,"h":70.27,"l":69.47,"c":70,"v":81500},{"d":"2012-03-19","o":70.16,"h":72.1,"l":69.78,"c":70.5,"v":46400},{"d":"2012-03-20","o":70,"h":70.84,"l":69.85,"c":70.69,"v":94000},{"d":"2012-03-21","o":71.04,"h":71.04,"l":69.94,"c":70.07,"v":24600},{"d":"2012-03-22","o":69.95,"h":70.07,"l":68.63,"c":68.75,"v":31100},{"d":"2012-03-23","o":69.18,"h":71.07,"l":68.84,"c":70.86,"v":59900},{"d":"2012-03-26","o":71.51,"h":71.92,"l":71.04,"c":71.76,"v":28000},{"d":"2012-03-27","o":71.44,"h":72.13,"l":70.31,"c":70.44,"v":43900},{"d":"2012-03-28","o":70.77,"h":71,"l":68.94,"c":69.34,"v":41300},{"d":"2012-03-29","o":69.19,"h":69.48,"l":68.56,"c":69.18,"v":30700},{"d":"2012-03-30","o":69.86,"h":69.86,"l":68.38,"c":68.52,"v":34600},{"d":"2012-04-02","o":68.74,"h":71.21,"l":68.58,"c":70.8,"v":66900},{"d":"2012-04-03","o":71.16,"h":72.16,"l":70.84,"c":72.16,"v":58200},{"d":"2012-04-04","o":71.57,"h":72.45,"l":71.35,"c":71.87,"v":50700},{"d":"2012-04-05","o":71.67,"h":72.68,"l":71.52,"c":72.5,"v":31000},{"d":"2012-04-09","o":71.91,"h":72.06,"l":71.65,"c":71.97,"v":20100},{"d":"2012-04-10","o":71.81,"h":72.08,"l":70.69,"c":70.83,"v":56900},{"d":"2012-04-11","o":71.53,"h":72.26,"l":71.23,"c":71.83,"v":48900},{"d":"2012-04-12","o":72.31,"h":74.16,"l":72.31,"c":73.74,"v":55300},{"d":"2012-04-13","o":73.96,"h":73.96,"l":72.43,"c":73.24,"v":39300},{"d":"2012-04-16","o":73.64,"h":74.04,"l":73.18,"c":73.88,"v":32500},{"d":"2012-04-17","o":74.02,"h":75.16,"l":73.89,"c":74.55,"v":100900},{"d":"2012-04-18","o":74.68,"h":76.08,"l":74.56,"c":75.11,"v":22700},{"d":"2012-04-19","o":75.46,"h":75.76,"l":74.98,"c":75.44,"v":28700},{"d":"2012-04-20","o":76.09,"h":76.7,"l":75.25,"c":76.43,"v":26800},{"d":"2012-04-23","o":75.9,"h":76.11,"l":74.47,"c":75.84,"v":40400},{"d":"2012-04-24","o":76.47,"h":78.03,"l":76.47,"c":76.88,"v":50700},{"d":"2012-04-25","o":77.91,"h":78.87,"l":76.43,"c":77.58,"v":107300},{"d":"2012-04-26","o":77.38,"h":78.38,"l":77.09,"c":78.05,"v":37300},{"d":"2012-04-27","o":78.19,"h":82.32,"l":77.41,"c":81.43,"v":59300},{"d":"2012-04-30","o":81.41,"h":82.01,"l":80.4,"c":81.91,"v":48000},{"d":"2012-05-01","o":82.38,"h":83.53,"l":82.06,"c":82.25,"v":46100},{"d":"2012-05-02","o":82.35,"h":82.63,"l":80.87,"c":81.93,"v":59000},{"d":"2012-05-03","o":82.08,"h":82.26,"l":80.25,"c":80.72,"v":36000},{"d":"2012-05-04","o":80.68,"h":80.68,"l":79.08,"c":79.12,"v":57300},{"d":"2012-05-07","o":78.92,"h":80.15,"l":77.95,"c":79.42,"v":55000},{"d":"2012-05-08","o":79.45,"h":79.45,"l":77.99,"c":79.3,"v":163600},{"d":"2012-05-09","o":78.21,"h":78.76,"l":77.37,"c":77.98,"v":68000},{"d":"2012-05-10","o":78.96,"h":79.08,"l":77.01,"c":78.58,"v":115500},{"d":"2012-05-11","o":78.48,"h":78.94,"l":77.34,"c":77.45,"v":99000},{"d":"2012-05-14","o":74.78,"h":75.86,"l":72.8,"c":75.29,"v":158200},{"d":"2012-05-15","o":74.87,"h":75.89,"l":74.41,"c":75.08,"v":76000},{"d":"2012-05-16","o":75.68,"h":75.68,"l":70.02,"c":72.24,"v":186600},{"d":"2012-05-17","o":72.44,"h":73.34,"l":70.62,"c":70.79,"v":138200},{"d":"2012-05-18","o":71.41,"h":71.75,"l":69.32,"c":69.62,"v":60600},{"d":"2012-05-21","o":69.87,"h":71.42,"l":68.87,"c":71.24,"v":51300},{"d":"2012-05-22","o":71.66,"h":71.82,"l":70.98,"c":71.39,"v":53000},{"d":"2012-05-23","o":71.11,"h":71.18,"l":69.91,"c":71.12,"v":47000},{"d":"2012-05-24","o":70.98,"h":71.28,"l":69.26,"c":70.52,"v":173100},{"d":"2012-05-25","o":70.25,"h":71.31,"l":70.25,"c":71.2,"v":57700},{"d":"2012-05-29","o":72.12,"h":72.12,"l":71,"c":71.38,"v":68900},{"d":"2012-05-30","o":71.18,"h":72.56,"l":70.87,"c":72.37,"v":73300},{"d":"2012-05-31","o":72.47,"h":72.52,"l":71.01,"c":71.62,"v":59000},{"d":"2012-06-01","o":71,"h":72.27,"l":71,"c":72.27,"v":47200},{"d":"2012-06-04","o":72.22,"h":72.53,"l":70.62,"c":70.92,"v":39800},{"d":"2012-06-05","o":70.98,"h":71.57,"l":69.92,"c":71.19,"v":23700},{"d":"2012-06-06","o":71.46,"h":71.85,"l":70.41,"c":70.99,"v":74500},{"d":"2012-06-07","o":71.51,"h":72.84,"l":70.6,"c":70.77,"v":79000},{"d":"2012-06-08","o":70.33,"h":70.85,"l":69.82,"c":70.25,"v":75600},{"d":"2012-06-11","o":70.53,"h":71.41,"l":68.92,"c":68.99,"v":121900},{"d":"2012-06-12","o":69.39,"h":69.72,"l":68.23,"c":68.35,"v":61700},{"d":"2012-06-13","o":68.23,"h":69.18,"l":68.17,"c":68.89,"v":59000},{"d":"2012-06-14","o":68.71,"h":69.76,"l":68.43,"c":68.52,"v":64200},{"d":"2012-06-15","o":68.26,"h":69.68,"l":67.91,"c":68.52,"v":104100},{"d":"2012-06-18","o":68.55,"h":68.63,"l":67.75,"c":68.53,"v":73800},{"d":"2012-06-19","o":68.08,"h":72.42,"l":68.08,"c":72.34,"v":68900},{"d":"2012-06-20","o":72.44,"h":74.47,"l":71.77,"c":73.53,"v":77900},{"d":"2012-06-21","o":73.37,"h":74.1,"l":72.48,"c":72.69,"v":86200},{"d":"2012-06-22","o":73.08,"h":74.05,"l":72.51,"c":73.94,"v":63300},{"d":"2012-06-25","o":73.54,"h":74.5,"l":73.41,"c":74.37,"v":60300},{"d":"2012-06-26","o":74.63,"h":76.9,"l":73.76,"c":75.74,"v":74000},{"d":"2012-06-27","o":75.76,"h":77.91,"l":74.98,"c":77,"v":57200},{"d":"2012-06-28","o":77.21,"h":79.37,"l":76.77,"c":79.22,"v":65400},{"d":"2012-06-29","o":79.39,"h":81.16,"l":77.97,"c":78.07,"v":67100},{"d":"2012-07-02","o":78.46,"h":79.51,"l":78.19,"c":79.03,"v":55500},{"d":"2012-07-03","o":78.88,"h":79.08,"l":78.06,"c":78.76,"v":73400},{"d":"2012-07-05","o":78.08,"h":78.77,"l":77.84,"c":78.14,"v":44000},{"d":"2012-07-06","o":78.1,"h":78.31,"l":76.75,"c":78.1,"v":35500},{"d":"2012-07-09","o":78.49,"h":79.27,"l":77.59,"c":77.63,"v":47700},{"d":"2012-07-10","o":78.03,"h":78.19,"l":77.36,"c":77.84,"v":30700},{"d":"2012-07-11","o":78.09,"h":78.29,"l":77.39,"c":77.95,"v":48800},{"d":"2012-07-12","o":77.86,"h":78.01,"l":76.12,"c":77.48,"v":98900},{"d":"2012-07-13","o":77.33,"h":78.11,"l":76.98,"c":78.02,"v":50600},{"d":"2012-07-16","o":78.28,"h":78.52,"l":77.29,"c":78.21,"v":82700},{"d":"2012-07-17","o":78.56,"h":79.67,"l":77.62,"c":79.18,"v":109200},{"d":"2012-07-18","o":79,"h":80.44,"l":78.85,"c":79.47,"v":77900},{"d":"2012-07-19","o":79.89,"h":86.01,"l":79.89,"c":85.7,"v":245500},{"d":"2012-07-20","o":85.04,"h":85.98,"l":83.39,"c":85.31,"v":88600},{"d":"2012-07-23","o":84.16,"h":84.3,"l":81.66,"c":83.2,"v":59800},{"d":"2012-07-24","o":83.76,"h":85.53,"l":82.79,"c":85.33,"v":135300},{"d":"2012-07-25","o":84.93,"h":87.3,"l":84.93,"c":86.47,"v":109500},{"d":"2012-07-26","o":88.2,"h":88.52,"l":86.92,"c":87.35,"v":49000},{"d":"2012-07-27","o":87.93,"h":89.82,"l":87.93,"c":89.2,"v":56400},{"d":"2012-07-30","o":89.19,"h":91.83,"l":88.46,"c":91.1,"v":105500},{"d":"2012-07-31","o":90.61,"h":92.28,"l":88.86,"c":89.11,"v":85200},{"d":"2012-08-01","o":90.09,"h":90.21,"l":87.76,"c":88.04,"v":64300},{"d":"2012-08-02","o":87.58,"h":88.94,"l":86.94,"c":87.49,"v":47200},{"d":"2012-08-03","o":88.64,"h":89.1,"l":86.99,"c":88.68,"v":57700},{"d":"2012-08-06","o":89.06,"h":89.68,"l":87.39,"c":87.57,"v":33900},{"d":"2012-08-07","o":87.61,"h":88.32,"l":87.05,"c":87.23,"v":45400},{"d":"2012-08-08","o":87.65,"h":88.82,"l":87.26,"c":88.02,"v":38500},{"d":"2012-08-09","o":87.75,"h":89.16,"l":87.3,"c":87.75,"v":28400},{"d":"2012-08-10","o":87.97,"h":88.48,"l":87.4,"c":87.69,"v":58300},{"d":"2012-08-13","o":87.61,"h":88.15,"l":85.46,"c":85.79,"v":68300},{"d":"2012-08-14","o":85.46,"h":90.31,"l":85.11,"c":89.65,"v":77900},{"d":"2012-08-15","o":89.29,"h":90.02,"l":87,"c":89.47,"v":81400},{"d":"2012-08-16","o":89.11,"h":89.11,"l":85.24,"c":85.56,"v":94900},{"d":"2012-08-17","o":85.64,"h":86.2,"l":84.23,"c":84.3,"v":109400},{"d":"2012-08-20","o":84.73,"h":86.07,"l":84.73,"c":85.68,"v":83800},{"d":"2012-08-21","o":86.42,"h":86.76,"l":84.69,"c":85.13,"v":68600},{"d":"2012-08-22","o":84.65,"h":86,"l":84.61,"c":85.69,"v":40400},{"d":"2012-08-23","o":86.19,"h":86.19,"l":85.1,"c":85.85,"v":46700},{"d":"2012-08-24","o":85.37,"h":85.85,"l":84.79,"c":85.36,"v":44800},{"d":"2012-08-27","o":85.17,"h":85.18,"l":84.19,"c":84.19,"v":25000},{"d":"2012-08-28","o":84.04,"h":84.81,"l":83.2,"c":84.5,"v":18500},{"d":"2012-08-29","o":84.61,"h":84.78,"l":83.52,"c":84.44,"v":18800},{"d":"2012-08-30","o":84.03,"h":84.25,"l":82.94,"c":83.87,"v":23200},{"d":"2012-08-31","o":83.73,"h":84.91,"l":83.61,"c":83.98,"v":87200},{"d":"2012-09-04","o":84.42,"h":85.44,"l":82.48,"c":84.87,"v":47800},{"d":"2012-09-05","o":85.34,"h":85.96,"l":85.3,"c":85.62,"v":26600},{"d":"2012-09-06","o":85.89,"h":87.14,"l":85.56,"c":86.68,"v":81200},{"d":"2012-09-07","o":87.12,"h":87.52,"l":86.95,"c":87.33,"v":15800},{"d":"2012-09-10","o":86.76,"h":87.84,"l":86.38,"c":86.7,"v":27400},{"d":"2012-09-11","o":87.19,"h":87.57,"l":86.83,"c":87.1,"v":31300},{"d":"2012-09-12","o":86.78,"h":87.07,"l":86.53,"c":86.89,"v":27700},{"d":"2012-09-13","o":86.43,"h":88.32,"l":85.74,"c":87.65,"v":43900},{"d":"2012-09-14","o":87.86,"h":89.05,"l":87.65,"c":88.07,"v":44400},{"d":"2012-09-17","o":87.53,"h":88.74,"l":87.46,"c":88.12,"v":31900},{"d":"2012-09-18","o":87.6,"h":88.27,"l":87.38,"c":87.4,"v":29400},{"d":"2012-09-19","o":87.3,"h":88.02,"l":86.77,"c":87.6,"v":38800},{"d":"2012-09-20","o":86.61,"h":87.29,"l":85.26,"c":85.63,"v":32100},{"d":"2012-09-21","o":86.34,"h":86.35,"l":84.72,"c":85.01,"v":89500},{"d":"2012-09-24","o":84.44,"h":84.86,"l":84.15,"c":84.75,"v":30400},{"d":"2012-09-25","o":84.72,"h":86.44,"l":84.72,"c":86.16,"v":53400},{"d":"2012-09-26","o":85.25,"h":86.76,"l":85.11,"c":86.71,"v":91300},{"d":"2012-09-27","o":86.89,"h":88.83,"l":86.26,"c":87.91,"v":62400},{"d":"2012-09-28","o":87.24,"h":88.84,"l":86.86,"c":88.6,"v":162100},{"d":"2012-10-01","o":88.27,"h":90.67,"l":88.27,"c":90.67,"v":60100},{"d":"2012-10-02","o":91.34,"h":91.34,"l":89.53,"c":89.9,"v":24500},{"d":"2012-10-03","o":89.56,"h":90.07,"l":88.94,"c":89.53,"v":28200},{"d":"2012-10-04","o":89.77,"h":94.06,"l":89.77,"c":93.4,"v":57300},{"d":"2012-10-05","o":94.22,"h":94.74,"l":92.96,"c":93.06,"v":51500},{"d":"2012-10-08","o":92.56,"h":92.82,"l":89.68,"c":91.48,"v":88900},{"d":"2012-10-09","o":91.36,"h":91.36,"l":89.58,"c":90.66,"v":43900},{"d":"2012-10-10","o":90.18,"h":91.14,"l":90.14,"c":91,"v":18800},{"d":"2012-10-11","o":90.69,"h":91.53,"l":90.26,"c":90.47,"v":16400},{"d":"2012-10-12","o":90.96,"h":91.11,"l":90.55,"c":90.83,"v":14400},{"d":"2012-10-15","o":90.92,"h":93.4,"l":90.89,"c":93.4,"v":32600},{"d":"2012-10-16","o":93.27,"h":94.51,"l":93.27,"c":93.79,"v":25700},{"d":"2012-10-17","o":93.35,"h":97.12,"l":93.35,"c":96.92,"v":40000},{"d":"2012-10-18","o":96.37,"h":100.82,"l":96.08,"c":99.9,"v":106800},{"d":"2012-10-19","o":100.53,"h":100.53,"l":98.58,"c":98.88,"v":44400},{"d":"2012-10-22","o":99.34,"h":99.71,"l":98.32,"c":98.37,"v":27300},{"d":"2012-10-23","o":98.43,"h":101.48,"l":97.36,"c":100.83,"v":52000},{"d":"2012-10-24","o":100.4,"h":100.52,"l":99.41,"c":99.8,"v":47700},{"d":"2012-10-25","o":96.13,"h":101.49,"l":96.13,"c":101.03,"v":49900},{"d":"2012-10-26","o":100.45,"h":100.45,"l":98.61,"c":99.34,"v":33700},{"d":"2012-10-31","o":98.5,"h":98.73,"l":95.6,"c":96.57,"v":113100},{"d":"2012-11-01","o":96.67,"h":98.84,"l":96.51,"c":98.3,"v":33700},{"d":"2012-11-02","o":99.01,"h":99.69,"l":95.97,"c":96.85,"v":24900},{"d":"2012-11-05","o":96.19,"h":98.52,"l":96.19,"c":98.39,"v":146800},{"d":"2012-11-06","o":97.99,"h":103.19,"l":97.99,"c":102.86,"v":45700},{"d":"2012-11-07","o":100,"h":100.91,"l":99.19,"c":100.36,"v":101500},{"d":"2012-11-08","o":100.8,"h":101.8,"l":99.48,"c":100.98,"v":51200},{"d":"2012-11-09","o":101.41,"h":104.57,"l":100.8,"c":103.87,"v":72000},{"d":"2012-11-12","o":103.87,"h":103.87,"l":100.88,"c":101.22,"v":27200},{"d":"2012-11-13","o":100.28,"h":101.16,"l":100.24,"c":100.37,"v":51000},{"d":"2012-11-14","o":100.23,"h":100.89,"l":98.14,"c":98.4,"v":86200},{"d":"2012-11-15","o":100.01,"h":102.5,"l":100,"c":101.09,"v":150100},{"d":"2012-11-16","o":100.49,"h":101,"l":99.64,"c":100.36,"v":90600},{"d":"2012-11-19","o":101.39,"h":101.56,"l":100.03,"c":100.2,"v":34300},{"d":"2012-11-20","o":100.2,"h":103.68,"l":100.2,"c":102.78,"v":54000},{"d":"2012-11-21","o":103.32,"h":103.44,"l":101.94,"c":102.29,"v":150100},{"d":"2012-11-23","o":101.89,"h":103.27,"l":101.83,"c":102.84,"v":55100},{"d":"2012-11-26","o":102.78,"h":103.99,"l":102.21,"c":103.89,"v":63300},{"d":"2012-11-27","o":104.12,"h":105.48,"l":103.98,"c":104.95,"v":58900},{"d":"2012-11-28","o":103.93,"h":105.46,"l":103.86,"c":104.78,"v":68200},{"d":"2012-11-29","o":104.75,"h":104.84,"l":102.94,"c":104.1,"v":60500},{"d":"2012-11-30","o":103.77,"h":104.9,"l":100.23,"c":101.79,"v":411800},{"d":"2012-12-03","o":102.62,"h":103.01,"l":100.59,"c":101.89,"v":80000},{"d":"2012-12-04","o":101.49,"h":103.8,"l":100.87,"c":103.75,"v":85700},{"d":"2012-12-05","o":103.33,"h":105.31,"l":103.32,"c":105.1,"v":90100},{"d":"2012-12-06","o":104.06,"h":107.86,"l":104.01,"c":107.82,"v":130000},{"d":"2012-12-07","o":108.47,"h":108.65,"l":107.34,"c":108.06,"v":75400},{"d":"2012-12-10","o":107.81,"h":111.81,"l":107,"c":108.88,"v":109400},{"d":"2012-12-11","o":108.64,"h":111.19,"l":108.56,"c":111.11,"v":100500},{"d":"2012-12-12","o":111.02,"h":111.83,"l":110.6,"c":111.56,"v":55700},{"d":"2012-12-13","o":111.36,"h":112.08,"l":109.47,"c":110.73,"v":102500},{"d":"2012-12-14","o":110.64,"h":114.04,"l":110.64,"c":113.42,"v":100600},{"d":"2012-12-17","o":113.27,"h":114.96,"l":111.78,"c":112.11,"v":111300},{"d":"2012-12-18","o":112.33,"h":115.71,"l":112.33,"c":115.46,"v":88200},{"d":"2012-12-19","o":114.77,"h":116.06,"l":114.77,"c":115.66,"v":33300},{"d":"2012-12-20","o":115.7,"h":115.7,"l":113.78,"c":114.48,"v":35700},{"d":"2012-12-21","o":113.5,"h":113.5,"l":110.6,"c":110.77,"v":90200},{"d":"2012-12-24","o":110.68,"h":111.6,"l":110.1,"c":111.41,"v":33100},{"d":"2012-12-26","o":111.44,"h":112.14,"l":110.64,"c":111.26,"v":24200},{"d":"2012-12-27","o":111.18,"h":112.68,"l":110.98,"c":112.11,"v":138200},{"d":"2012-12-28","o":111.9,"h":112.8,"l":110.97,"c":111.69,"v":32600},{"d":"2012-12-31","o":111.05,"h":114.21,"l":111.05,"c":114,"v":40300},{"d":"2013-01-02","o":115.75,"h":118.29,"l":115.75,"c":118.05,"v":40300},{"d":"2013-01-03","o":118.6,"h":121.48,"l":118.58,"c":120.43,"v":88100},{"d":"2013-01-04","o":121.06,"h":122.2,"l":119.66,"c":120.97,"v":44400},{"d":"2013-01-07","o":119.49,"h":120.37,"l":116.94,"c":117.58,"v":59900},{"d":"2013-01-08","o":117.16,"h":118.01,"l":116.74,"c":117.17,"v":36100},{"d":"2013-01-09","o":116.96,"h":119.1,"l":116.83,"c":118.8,"v":54700},{"d":"2013-01-10","o":118.97,"h":119.34,"l":118.33,"c":119.02,"v":37100},{"d":"2013-01-11","o":119.47,"h":120.1,"l":118.92,"c":119.91,"v":51400},{"d":"2013-01-14","o":119.82,"h":120.52,"l":119.78,"c":120.29,"v":37500},{"d":"2013-01-15","o":120.06,"h":122.61,"l":120.06,"c":122.3,"v":76300},{"d":"2013-01-16","o":122.4,"h":122.55,"l":120.76,"c":122.4,"v":38500},{"d":"2013-01-17","o":122.04,"h":122.83,"l":120.06,"c":120.14,"v":80000},{"d":"2013-01-18","o":120.31,"h":121.21,"l":119.9,"c":120.95,"v":27000},{"d":"2013-01-22","o":121.38,"h":122.19,"l":120.42,"c":122.17,"v":72200},{"d":"2013-01-23","o":120.56,"h":121.54,"l":119.95,"c":121.25,"v":33500},{"d":"2013-01-24","o":121.16,"h":121.75,"l":120,"c":120.09,"v":58000},{"d":"2013-01-25","o":120.59,"h":120.79,"l":119.32,"c":120.57,"v":41000},{"d":"2013-01-28","o":120.66,"h":120.66,"l":118.77,"c":119.5,"v":98100},{"d":"2013-01-29","o":119.75,"h":120,"l":119.28,"c":119.68,"v":74000},{"d":"2013-01-30","o":119.7,"h":119.7,"l":117.73,"c":118.5,"v":50400},{"d":"2013-01-31","o":118.02,"h":120.62,"l":118.02,"c":119.41,"v":82800},{"d":"2013-02-01","o":121,"h":121.3,"l":120.09,"c":120.56,"v":317600},{"d":"2013-02-04","o":119.91,"h":120.44,"l":119.04,"c":119.73,"v":21800},{"d":"2013-02-05","o":119.94,"h":123.59,"l":119.94,"c":123.34,"v":45200},{"d":"2013-02-06","o":122.62,"h":123.42,"l":121.21,"c":121.62,"v":38300},{"d":"2013-02-07","o":121.95,"h":121.95,"l":119.5,"c":120.49,"v":26900},{"d":"2013-02-08","o":120.3,"h":120.82,"l":117.84,"c":118.05,"v":84400},{"d":"2013-02-11","o":118.35,"h":119.64,"l":118.01,"c":118.71,"v":64100},{"d":"2013-02-12","o":118.76,"h":120.46,"l":118.76,"c":120.29,"v":16700},{"d":"2013-02-13","o":119.85,"h":122.7,"l":119.85,"c":122.23,"v":30100},{"d":"2013-02-14","o":121.33,"h":122.06,"l":119,"c":120.5,"v":57300},{"d":"2013-02-15","o":119.99,"h":122.57,"l":119.99,"c":120.85,"v":157800},{"d":"2013-02-19","o":121.28,"h":121.76,"l":120.86,"c":121.05,"v":59900},{"d":"2013-02-20","o":120.77,"h":121.62,"l":120.77,"c":121.09,"v":69800},{"d":"2013-02-21","o":121.52,"h":123.15,"l":119.92,"c":122.28,"v":54300},{"d":"2013-02-22","o":122.06,"h":127.34,"l":120.42,"c":125.75,"v":111900},{"d":"2013-02-25","o":125.95,"h":127.91,"l":125.6,"c":125.75,"v":74400},{"d":"2013-02-26","o":125.93,"h":127.78,"l":125.17,"c":126.2,"v":157000},{"d":"2013-02-27","o":127.02,"h":131.94,"l":126.81,"c":131.78,"v":136300},{"d":"2013-02-28","o":130.9,"h":132.18,"l":130.07,"c":131.87,"v":140800},{"d":"2013-03-01","o":131.1,"h":131.61,"l":130.23,"c":130.7,"v":100300},{"d":"2013-03-04","o":130.28,"h":131.96,"l":130.16,"c":131.4,"v":70700},{"d":"2013-03-05","o":131.75,"h":134.62,"l":131.69,"c":133.72,"v":135900},{"d":"2013-03-06","o":134.18,"h":135.37,"l":132.42,"c":133.8,"v":86300},{"d":"2013-03-07","o":133.61,"h":134.41,"l":132.86,"c":133.95,"v":71800},{"d":"2013-03-08","o":134.4,"h":135.37,"l":133.08,"c":134.39,"v":78900},{"d":"2013-03-11","o":134.76,"h":136.01,"l":134.3,"c":134.99,"v":75700},{"d":"2013-03-12","o":134.58,"h":135.83,"l":133.9,"c":134.8,"v":81900},{"d":"2013-03-13","o":135.23,"h":135.52,"l":131,"c":131.4,"v":149800},{"d":"2013-03-14","o":131.04,"h":133.37,"l":131.04,"c":133.16,"v":85500},{"d":"2013-03-15","o":132.17,"h":132.68,"l":130.49,"c":130.76,"v":127400},{"d":"2013-03-18","o":129.36,"h":131.9,"l":129.27,"c":131.49,"v":39900},{"d":"2013-03-19","o":131.88,"h":133.21,"l":129.43,"c":131.26,"v":117000},{"d":"2013-03-20","o":132,"h":134.23,"l":132,"c":133.72,"v":147400},{"d":"2013-03-21","o":133.55,"h":133.99,"l":131.7,"c":132.1,"v":78800},{"d":"2013-03-22","o":133.02,"h":134.05,"l":132.43,"c":133.49,"v":52200},{"d":"2013-03-25","o":133.81,"h":135.82,"l":133.75,"c":134.59,"v":64200},{"d":"2013-03-26","o":134.69,"h":137.72,"l":134.69,"c":137.42,"v":104700},{"d":"2013-03-27","o":136.59,"h":137.2,"l":134.81,"c":136,"v":69100},{"d":"2013-03-28","o":135.93,"h":137.48,"l":135.65,"c":136.67,"v":47800},{"d":"2013-04-01","o":137.37,"h":138.7,"l":137.37,"c":138.56,"v":42100},{"d":"2013-04-02","o":138.69,"h":139.95,"l":137.98,"c":138.85,"v":167800},{"d":"2013-04-03","o":138.9,"h":140.65,"l":137.01,"c":138.74,"v":61400},{"d":"2013-04-04","o":139.6,"h":140.08,"l":138.82,"c":139.95,"v":67900},{"d":"2013-04-05","o":138.5,"h":140.96,"l":137.43,"c":139.76,"v":251400},{"d":"2013-04-08","o":140.5,"h":141.09,"l":139.29,"c":139.99,"v":55700},{"d":"2013-04-09","o":140.63,"h":140.63,"l":137.4,"c":137.64,"v":75800},{"d":"2013-04-10","o":137.84,"h":140.53,"l":136.58,"c":136.94,"v":179000},{"d":"2013-04-11","o":137.2,"h":140.13,"l":137.2,"c":138.21,"v":89400},{"d":"2013-04-12","o":137.75,"h":139.89,"l":135.34,"c":136.65,"v":126000},{"d":"2013-04-15","o":136.23,"h":139.97,"l":136.23,"c":137.38,"v":93100},{"d":"2013-04-16","o":138.23,"h":141.63,"l":138.15,"c":141.5,"v":52200},{"d":"2013-04-17","o":139,"h":140.74,"l":134.58,"c":134.96,"v":142500},{"d":"2013-04-18","o":134.98,"h":136.11,"l":132.3,"c":132.31,"v":99200},{"d":"2013-04-19","o":132.59,"h":136.81,"l":132.01,"c":134.87,"v":84300},{"d":"2013-04-22","o":135.2,"h":135.2,"l":124.02,"c":125.5,"v":286700},{"d":"2013-04-23","o":125.33,"h":126.67,"l":123.2,"c":124.48,"v":199000},{"d":"2013-04-24","o":124.28,"h":125.3,"l":121.38,"c":122.33,"v":111500},{"d":"2013-04-25","o":122.27,"h":122.42,"l":118.19,"c":119.31,"v":211700},{"d":"2013-04-26","o":120.01,"h":122.82,"l":119.27,"c":119.46,"v":84500},{"d":"2013-04-29","o":120.31,"h":121.98,"l":120.03,"c":120.5,"v":83600},{"d":"2013-04-30","o":120.07,"h":124.24,"l":120.07,"c":124.11,"v":366400},{"d":"2013-05-01","o":123.17,"h":124.22,"l":119.58,"c":120.06,"v":62800},{"d":"2013-05-02","o":120.48,"h":123.26,"l":120.08,"c":120.26,"v":267900},{"d":"2013-05-03","o":121.04,"h":122.07,"l":118.75,"c":118.75,"v":126000},{"d":"2013-05-06","o":118.34,"h":119.27,"l":117.56,"c":118.05,"v":95900},{"d":"2013-05-07","o":118,"h":120.16,"l":117.86,"c":119.74,"v":105900},{"d":"2013-05-08","o":119.74,"h":123.74,"l":119.73,"c":123.74,"v":233200},{"d":"2013-05-09","o":121.74,"h":121.74,"l":117.11,"c":117.13,"v":75000},{"d":"2013-05-10","o":117.23,"h":118.18,"l":115.26,"c":116.91,"v":92300},{"d":"2013-05-13","o":116.72,"h":117.2,"l":115.86,"c":116.82,"v":56200},{"d":"2013-05-14","o":116.68,"h":118.85,"l":116.68,"c":118.24,"v":84300},{"d":"2013-05-15","o":118.15,"h":119.53,"l":117.54,"c":118.31,"v":60800},{"d":"2013-05-16","o":117.89,"h":118.44,"l":116.58,"c":117.37,"v":154000},{"d":"2013-05-17","o":118.22,"h":118.22,"l":116.46,"c":117.11,"v":87600},{"d":"2013-05-20","o":117.01,"h":117.7,"l":116.47,"c":116.75,"v":114600},{"d":"2013-05-21","o":116.57,"h":117.25,"l":114.01,"c":115.51,"v":77400},{"d":"2013-05-22","o":115.13,"h":117.82,"l":113.53,"c":114.74,"v":87000},{"d":"2013-05-23","o":113.5,"h":116.79,"l":112.78,"c":116.33,"v":153400},{"d":"2013-05-24","o":115.89,"h":116.1,"l":114.7,"c":115.68,"v":33600},{"d":"2013-05-28","o":116.54,"h":117.99,"l":116.31,"c":116.73,"v":87400},{"d":"2013-05-29","o":116.19,"h":117.1,"l":116.19,"c":116.61,"v":79500},{"d":"2013-05-30","o":116.41,"h":117.25,"l":116.05,"c":116.46,"v":105500},{"d":"2013-05-31","o":115.96,"h":120.38,"l":115.34,"c":119.85,"v":118800},{"d":"2013-06-03","o":120,"h":120,"l":116.17,"c":116.67,"v":80000},{"d":"2013-06-04","o":116.27,"h":117.5,"l":115.11,"c":116.35,"v":77600},{"d":"2013-06-05","o":116.18,"h":117.6,"l":112.93,"c":112.93,"v":87100},{"d":"2013-06-06","o":113.01,"h":116.17,"l":112.09,"c":116.15,"v":101700},{"d":"2013-06-07","o":115.96,"h":119.46,"l":114.96,"c":114.96,"v":93500},{"d":"2013-06-10","o":114.76,"h":114.76,"l":112.52,"c":112.9,"v":44800},{"d":"2013-06-11","o":111.49,"h":115.72,"l":110.18,"c":114.2,"v":75700},{"d":"2013-06-12","o":114.58,"h":114.8,"l":107.07,"c":108.7,"v":153000},{"d":"2013-06-13","o":108.35,"h":109.28,"l":107.9,"c":108.25,"v":73000},{"d":"2013-06-14","o":108.42,"h":112.73,"l":108.4,"c":112.56,"v":88600},{"d":"2013-06-17","o":113.13,"h":113.22,"l":109.38,"c":110.76,"v":87300},{"d":"2013-06-18","o":110.72,"h":111.13,"l":109.15,"c":109.18,"v":64300},{"d":"2013-06-19","o":109.19,"h":110.18,"l":104.36,"c":104.5,"v":92800},{"d":"2013-06-20","o":103.3,"h":105.46,"l":99.44,"c":99.96,"v":100800},{"d":"2013-06-21","o":100.44,"h":104.44,"l":99.52,"c":103.72,"v":128800},{"d":"2013-06-24","o":101.21,"h":102.45,"l":100.25,"c":101.1,"v":90500},{"d":"2013-06-25","o":102.14,"h":103.71,"l":101.87,"c":103.06,"v":71700},{"d":"2013-06-26","o":103.48,"h":105.02,"l":102.99,"c":105.01,"v":92500},{"d":"2013-06-27","o":105.8,"h":109.28,"l":105.8,"c":108.28,"v":98700},{"d":"2013-06-28","o":108.21,"h":111.72,"l":107.06,"c":111.24,"v":103100},{"d":"2013-07-01","o":113.46,"h":115.74,"l":112.01,"c":113.46,"v":114800},{"d":"2013-07-02","o":112.93,"h":115.17,"l":112.92,"c":114.02,"v":78900},{"d":"2013-07-03","o":113.81,"h":114.99,"l":112.44,"c":114.56,"v":113600},{"d":"2013-07-05","o":114.67,"h":116.19,"l":112.59,"c":114.65,"v":89600},{"d":"2013-07-08","o":114.91,"h":117.54,"l":114.91,"c":115.88,"v":87900},{"d":"2013-07-09","o":116.16,"h":117.1,"l":115.46,"c":116.44,"v":72100},{"d":"2013-07-10","o":115.85,"h":116.96,"l":114.19,"c":114.99,"v":63800},{"d":"2013-07-11","o":116.49,"h":117.82,"l":113.98,"c":114.64,"v":72700},{"d":"2013-07-12","o":114.32,"h":114.81,"l":113.27,"c":114.59,"v":62700},{"d":"2013-07-15","o":114.48,"h":115.15,"l":113.66,"c":114,"v":85300},{"d":"2013-07-16","o":114.25,"h":114.57,"l":113.09,"c":114,"v":73600},{"d":"2013-07-17","o":114.47,"h":116.41,"l":114.28,"c":115.82,"v":61600},{"d":"2013-07-18","o":115.74,"h":117.34,"l":114.92,"c":115.41,"v":66300},{"d":"2013-07-19","o":114.91,"h":114.95,"l":112.38,"c":113.99,"v":64100},{"d":"2013-07-22","o":113.98,"h":115.6,"l":112.42,"c":114.21,"v":47900},{"d":"2013-07-23","o":114.26,"h":116.29,"l":114.12,"c":116.21,"v":34700},{"d":"2013-07-24","o":117.78,"h":118.33,"l":116.64,"c":117.5,"v":72700},{"d":"2013-07-25","o":117.37,"h":119.05,"l":116.49,"c":118.73,"v":30100},{"d":"2013-07-26","o":117.99,"h":119.2,"l":116.48,"c":118.96,"v":49300},{"d":"2013-07-29","o":119.13,"h":119.67,"l":116.39,"c":116.52,"v":77300},{"d":"2013-07-30","o":116.6,"h":118.18,"l":115.6,"c":116.47,"v":42500},{"d":"2013-07-31","o":116.46,"h":118.75,"l":113.7,"c":118.46,"v":85000},{"d":"2013-08-01","o":118.96,"h":120.61,"l":117.86,"c":119.84,"v":156400},{"d":"2013-08-02","o":119.79,"h":124.46,"l":119.79,"c":123.99,"v":48800},{"d":"2013-08-05","o":123.32,"h":124.45,"l":122.85,"c":123.83,"v":32500},{"d":"2013-08-06","o":123.76,"h":123.86,"l":122.56,"c":122.78,"v":66100},{"d":"2013-08-07","o":121.64,"h":121.96,"l":119.7,"c":120.94,"v":77600},{"d":"2013-08-08","o":121.29,"h":125.27,"l":120.79,"c":125.09,"v":60800},{"d":"2013-08-09","o":124.92,"h":126.66,"l":124.92,"c":126.29,"v":41000},{"d":"2013-08-12","o":126.06,"h":127.07,"l":123.49,"c":124,"v":38600},{"d":"2013-08-13","o":123.6,"h":124.58,"l":120.92,"c":123.7,"v":37600},{"d":"2013-08-14","o":123.93,"h":124.68,"l":122.38,"c":123.3,"v":56200},{"d":"2013-08-15","o":122.5,"h":123.25,"l":120.65,"c":121.7,"v":42600},{"d":"2013-08-16","o":121,"h":121,"l":117.34,"c":117.6,"v":61700},{"d":"2013-08-19","o":116.86,"h":118.54,"l":115.55,"c":117.5,"v":110400},{"d":"2013-08-20","o":117.41,"h":117.55,"l":116.12,"c":116.35,"v":89900},{"d":"2013-08-21","o":115.9,"h":116.42,"l":113.79,"c":113.8,"v":70800},{"d":"2013-08-22","o":113.45,"h":115.16,"l":112.59,"c":113.7,"v":87500},{"d":"2013-08-23","o":114.15,"h":114.79,"l":112.45,"c":114.03,"v":56600},{"d":"2013-08-26","o":114.31,"h":114.31,"l":112.51,"c":112.76,"v":69700},{"d":"2013-08-27","o":112.33,"h":112.33,"l":109.57,"c":110.89,"v":79000},{"d":"2013-08-28","o":111,"h":111,"l":108.1,"c":108.25,"v":68800},{"d":"2013-08-29","o":108.2,"h":110.56,"l":107.8,"c":110.56,"v":40900},{"d":"2013-08-30","o":110.71,"h":112.46,"l":109.13,"c":112,"v":119300},{"d":"2013-09-03","o":113.1,"h":113.21,"l":111.44,"c":111.84,"v":73600},{"d":"2013-09-04","o":111.91,"h":115.15,"l":111.91,"c":114.99,"v":39800},{"d":"2013-09-05","o":115.45,"h":115.45,"l":112,"c":113.03,"v":62500},{"d":"2013-09-06","o":113.72,"h":114.53,"l":112.34,"c":113.6,"v":32800},{"d":"2013-09-09","o":114,"h":118.51,"l":113.16,"c":118.13,"v":56100},{"d":"2013-09-10","o":118.82,"h":120.18,"l":118.18,"c":119.31,"v":49900},{"d":"2013-09-11","o":119.39,"h":120.18,"l":116.64,"c":116.72,"v":42100},{"d":"2013-09-12","o":116.6,"h":116.66,"l":114.3,"c":114.34,"v":42400},{"d":"2013-09-13","o":115.3,"h":115.86,"l":113.06,"c":113.44,"v":41400},{"d":"2013-09-16","o":114.86,"h":115.63,"l":114.18,"c":114.43,"v":24600},{"d":"2013-09-17","o":114.42,"h":114.42,"l":112.11,"c":112.5,"v":72200},{"d":"2013-09-18","o":112.22,"h":119.97,"l":111.56,"c":119.96,"v":105400},{"d":"2013-09-19","o":120.26,"h":121.54,"l":118.62,"c":119.71,"v":58300},{"d":"2013-09-20","o":119.99,"h":119.99,"l":115.78,"c":116.29,"v":42500},{"d":"2013-09-23","o":116.45,"h":117.69,"l":114.89,"c":116.68,"v":129500},{"d":"2013-09-24","o":116.23,"h":117.28,"l":114.5,"c":114.58,"v":26000},{"d":"2013-09-25","o":114.5,"h":115.5,"l":112.68,"c":114.23,"v":50400},{"d":"2013-09-26","o":114.58,"h":115.7,"l":112.89,"c":113.44,"v":53700},{"d":"2013-09-27","o":113,"h":113.36,"l":110.93,"c":111.4,"v":37200},{"d":"2013-09-30","o":110.85,"h":110.95,"l":108.4,"c":108.86,"v":83000},{"d":"2013-10-01","o":109.49,"h":114.02,"l":109.16,"c":113.55,"v":42100},{"d":"2013-10-02","o":112.57,"h":115.5,"l":110.57,"c":115.43,"v":84900},{"d":"2013-10-03","o":114.54,"h":115.65,"l":112.22,"c":113.23,"v":26800},{"d":"2013-10-04","o":113,"h":115.75,"l":113,"c":114.14,"v":32200},{"d":"2013-10-07","o":113.72,"h":115.72,"l":113.72,"c":115.25,"v":47000},{"d":"2013-10-08","o":115.05,"h":115.49,"l":113.04,"c":114,"v":39900},{"d":"2013-10-09","o":113.81,"h":114.26,"l":111.09,"c":112.04,"v":47400},{"d":"2013-10-10","o":112.9,"h":117.94,"l":112.89,"c":116.54,"v":33700},{"d":"2013-10-11","o":116.62,"h":118.9,"l":116.62,"c":117.78,"v":18700},{"d":"2013-10-14","o":117.46,"h":118,"l":116,"c":117.1,"v":26200},{"d":"2013-10-15","o":116.62,"h":117.85,"l":113.67,"c":114.87,"v":61000},{"d":"2013-10-16","o":115.19,"h":118,"l":115.02,"c":116.81,"v":32700},{"d":"2013-10-17","o":116.7,"h":119.08,"l":116.7,"c":118.43,"v":24000},{"d":"2013-10-18","o":118.74,"h":119.48,"l":117.29,"c":118.28,"v":49000},{"d":"2013-10-21","o":117.97,"h":121.04,"l":117.9,"c":118.83,"v":64500},{"d":"2013-10-22","o":120.03,"h":124.19,"l":119.67,"c":122.92,"v":47300},{"d":"2013-10-23","o":122.76,"h":123.98,"l":120,"c":121.72,"v":61200},{"d":"2013-10-24","o":121.52,"h":121.79,"l":119.47,"c":121.32,"v":61100},{"d":"2013-10-25","o":120.62,"h":123.21,"l":120.45,"c":122.58,"v":43100},{"d":"2013-10-28","o":122.78,"h":123.9,"l":122.54,"c":123.44,"v":59600},{"d":"2013-10-29","o":123.43,"h":124.85,"l":120.94,"c":121.3,"v":56400},{"d":"2013-10-30","o":121.29,"h":121.71,"l":119.95,"c":120.68,"v":95800},{"d":"2013-10-31","o":120.28,"h":120.8,"l":118.15,"c":119.01,"v":57600},{"d":"2013-11-01","o":118.98,"h":122.47,"l":118.98,"c":122,"v":87800},{"d":"2013-11-04","o":123.14,"h":124.2,"l":121.5,"c":122.81,"v":53200},{"d":"2013-11-05","o":121.39,"h":121.76,"l":120.12,"c":120.54,"v":52700},{"d":"2013-11-06","o":120.72,"h":123.15,"l":120.72,"c":122.29,"v":37700},{"d":"2013-11-07","o":121.83,"h":122.46,"l":118.35,"c":119.8,"v":50900},{"d":"2013-11-08","o":119.32,"h":119.32,"l":115.96,"c":117.95,"v":62600},{"d":"2013-11-11","o":118.04,"h":120.79,"l":118.04,"c":118.15,"v":34600},{"d":"2013-11-12","o":118.09,"h":120.38,"l":117.08,"c":118.8,"v":30200},{"d":"2013-11-13","o":118.37,"h":123.11,"l":118.37,"c":122.43,"v":39300},{"d":"2013-11-14","o":122.6,"h":128.43,"l":121.38,"c":126.48,"v":84200},{"d":"2013-11-15","o":126.84,"h":129.7,"l":126.84,"c":128.98,"v":41000},{"d":"2013-11-18","o":129.48,"h":129.48,"l":126.25,"c":127.42,"v":49000},{"d":"2013-11-19","o":127.04,"h":127.4,"l":124.95,"c":126.05,"v":57700},{"d":"2013-11-20","o":126.57,"h":126.57,"l":121.25,"c":121.25,"v":27100},{"d":"2013-11-21","o":121.32,"h":123.99,"l":119.8,"c":123.4,"v":60600},{"d":"2013-11-22","o":122.72,"h":126.61,"l":122.72,"c":124.83,"v":42200},{"d":"2013-11-25","o":124.83,"h":127.59,"l":124.83,"c":126.86,"v":81900},{"d":"2013-11-26","o":126.99,"h":127.9,"l":125,"c":127.21,"v":42400},{"d":"2013-11-27","o":126.99,"h":131.34,"l":126.48,"c":130.04,"v":56900},{"d":"2013-11-29","o":130.04,"h":135.46,"l":127.47,"c":134.53,"v":52600},{"d":"2013-12-02","o":134.14,"h":134.14,"l":126.67,"c":127.79,"v":55200},{"d":"2013-12-03","o":126.92,"h":129.5,"l":125.52,"c":128.05,"v":33400},{"d":"2013-12-04","o":127,"h":130.81,"l":126.05,"c":129.43,"v":52500},{"d":"2013-12-05","o":129.58,"h":133.52,"l":128.48,"c":129.46,"v":44600},{"d":"2013-12-06","o":131.57,"h":135.3,"l":130.5,"c":132.49,"v":58400},{"d":"2013-12-09","o":132.9,"h":134.38,"l":130.52,"c":131.05,"v":84500},{"d":"2013-12-10","o":131.46,"h":133.76,"l":129.98,"c":133.34,"v":85900},{"d":"2013-12-11","o":132.59,"h":132.82,"l":129.99,"c":130.35,"v":46100},{"d":"2013-12-12","o":130.04,"h":131.65,"l":129.23,"c":129.94,"v":38900},{"d":"2013-12-13","o":129.92,"h":130.72,"l":128.58,"c":129.37,"v":49000},{"d":"2013-12-16","o":130.18,"h":130.5,"l":129.1,"c":129.94,"v":55000},{"d":"2013-12-17","o":129.83,"h":129.84,"l":127.6,"c":129,"v":131800},{"d":"2013-12-18","o":129.25,"h":132.07,"l":125.04,"c":130.55,"v":63300},{"d":"2013-12-19","o":127.98,"h":130.28,"l":127.98,"c":128.97,"v":55000},{"d":"2013-12-20","o":128.68,"h":131.7,"l":128.68,"c":130.54,"v":90700},{"d":"2013-12-23","o":127.48,"h":128.02,"l":124.93,"c":125.81,"v":58100},{"d":"2013-12-24","o":126.94,"h":126.94,"l":125.5,"c":125.9,"v":47200},{"d":"2013-12-26","o":125.9,"h":125.9,"l":124.4,"c":124.83,"v":102100},{"d":"2013-12-27","o":125.38,"h":125.8,"l":124.75,"c":125.25,"v":50700},{"d":"2013-12-30","o":125.5,"h":126.61,"l":124.55,"c":125.01,"v":64800},{"d":"2013-12-31","o":125.88,"h":125.89,"l":124,"c":124.63,"v":19200},{"d":"2014-01-02","o":122.41,"h":125.58,"l":120.9,"c":121.89,"v":29500},{"d":"2014-01-03","o":122.38,"h":122.91,"l":116.71,"c":117.25,"v":118000},{"d":"2014-01-06","o":117.62,"h":117.62,"l":112.49,"c":112.7,"v":102800},{"d":"2014-01-07","o":112.69,"h":117.96,"l":112.69,"c":117.35,"v":139500},{"d":"2014-01-08","o":117.19,"h":119.19,"l":116.22,"c":119.14,"v":141300},{"d":"2014-01-09","o":117.93,"h":117.93,"l":115.14,"c":116.22,"v":85300},{"d":"2014-01-10","o":116.68,"h":118.04,"l":116.31,"c":116.66,"v":140700},{"d":"2014-01-13","o":116.6,"h":117.41,"l":115.32,"c":116.65,"v":81600},{"d":"2014-01-14","o":117.08,"h":119.25,"l":116.22,"c":119.12,"v":99000},{"d":"2014-01-15","o":118.68,"h":120.68,"l":117.49,"c":118.86,"v":84800},{"d":"2014-01-16","o":119.12,"h":119.27,"l":115.32,"c":116.08,"v":70000},{"d":"2014-01-17","o":115.5,"h":116.2,"l":115.19,"c":115.31,"v":42300},{"d":"2014-01-21","o":116,"h":116,"l":114.05,"c":115.07,"v":68100},{"d":"2014-01-22","o":115.09,"h":116.91,"l":114.97,"c":115.32,"v":48800},{"d":"2014-01-23","o":114.35,"h":116.76,"l":114.14,"c":116.19,"v":132900},{"d":"2014-01-24","o":116,"h":116,"l":114,"c":114.33,"v":78000},{"d":"2014-01-27","o":114.32,"h":114.32,"l":110.2,"c":112.17,"v":73800},{"d":"2014-01-28","o":112.28,"h":113.24,"l":111.32,"c":112.4,"v":59400},{"d":"2014-01-29","o":111.01,"h":112.67,"l":110.39,"c":111.5,"v":50400},{"d":"2014-01-30","o":112.87,"h":113.2,"l":111.39,"c":111.88,"v":44100},{"d":"2014-01-31","o":110.63,"h":113.73,"l":110.63,"c":112.62,"v":45400},{"d":"2014-02-03","o":112.62,"h":113.75,"l":109.21,"c":109.87,"v":63500},{"d":"2014-02-04","o":111.36,"h":112.47,"l":110.46,"c":111.49,"v":137600},{"d":"2014-02-05","o":111.18,"h":112.88,"l":108.14,"c":109.3,"v":102900},{"d":"2014-02-06","o":109.87,"h":112.86,"l":109.36,"c":110.28,"v":70200},{"d":"2014-02-07","o":110.9,"h":112.85,"l":110,"c":110.3,"v":58700},{"d":"2014-02-10","o":110.37,"h":110.45,"l":109.52,"c":109.64,"v":39900},{"d":"2014-02-11","o":109.64,"h":111.6,"l":109.13,"c":109.96,"v":125600},{"d":"2014-02-12","o":109.86,"h":110.48,"l":108.84,"c":108.91,"v":51300},{"d":"2014-02-13","o":108.13,"h":110.76,"l":108.13,"c":110.76,"v":41700},{"d":"2014-02-14","o":110.69,"h":111.2,"l":109.11,"c":109.91,"v":106800},{"d":"2014-02-18","o":110.4,"h":111.28,"l":109.76,"c":109.85,"v":34500},{"d":"2014-02-19","o":109.83,"h":110.91,"l":108.01,"c":108.13,"v":51900},{"d":"2014-02-20","o":108,"h":108.92,"l":107,"c":107,"v":67200},{"d":"2014-02-21","o":107.61,"h":109.35,"l":106.83,"c":107.14,"v":91300},{"d":"2014-02-24","o":108.47,"h":110.94,"l":107.79,"c":108.81,"v":53400},{"d":"2014-02-25","o":108.22,"h":109.65,"l":107.46,"c":108.9,"v":102100},{"d":"2014-02-26","o":109.98,"h":109.98,"l":108.04,"c":108.8,"v":70000},{"d":"2014-02-27","o":108.8,"h":111.23,"l":108.8,"c":110.82,"v":69800},{"d":"2014-02-28","o":111,"h":112.2,"l":110.11,"c":111.2,"v":67300},{"d":"2014-03-03","o":111.04,"h":111.62,"l":109.48,"c":110.35,"v":76100},{"d":"2014-03-04","o":111.2,"h":111.66,"l":109.3,"c":110.57,"v":106700},{"d":"2014-03-05","o":110.35,"h":111.19,"l":110.05,"c":110.81,"v":63500},{"d":"2014-03-06","o":111.29,"h":115.97,"l":111.16,"c":115.44,"v":128000},{"d":"2014-03-07","o":115.92,"h":117.24,"l":114.31,"c":117.06,"v":74100},{"d":"2014-03-10","o":115.89,"h":115.91,"l":112.87,"c":113.36,"v":57900},{"d":"2014-03-11","o":113.95,"h":115.99,"l":112.84,"c":115.11,"v":62700},{"d":"2014-03-12","o":115.09,"h":115.39,"l":112.91,"c":113.34,"v":68400},{"d":"2014-03-13","o":113.7,"h":115.45,"l":109.26,"c":110.77,"v":93300},{"d":"2014-03-14","o":110.84,"h":112.59,"l":109.45,"c":111.82,"v":44100},{"d":"2014-03-17","o":112.71,"h":115.74,"l":112.38,"c":114.74,"v":36400},{"d":"2014-03-18","o":115.22,"h":116.14,"l":112.61,"c":113.17,"v":54300},{"d":"2014-03-19","o":113.56,"h":115.68,"l":111.41,"c":112.18,"v":58900},{"d":"2014-03-20","o":112.21,"h":116.47,"l":111.38,"c":116.01,"v":83600},{"d":"2014-03-21","o":116.25,"h":119.36,"l":115.42,"c":118.54,"v":96300},{"d":"2014-03-24","o":119.76,"h":121,"l":117.94,"c":118.49,"v":78400},{"d":"2014-03-25","o":119.67,"h":122.06,"l":119.24,"c":120.68,"v":56100},{"d":"2014-03-26","o":121.56,"h":122.1,"l":120.42,"c":120.94,"v":55000},{"d":"2014-03-27","o":121.29,"h":122.35,"l":120.32,"c":122.17,"v":54800},{"d":"2014-03-28","o":122.69,"h":123.9,"l":122.02,"c":122.7,"v":27000},{"d":"2014-03-31","o":123.81,"h":124.87,"l":122.09,"c":122.64,"v":70300},{"d":"2014-04-01","o":123.42,"h":125.96,"l":123.42,"c":125.68,"v":69700},{"d":"2014-04-02","o":125.9,"h":125.9,"l":122.27,"c":125.45,"v":50600},{"d":"2014-04-03","o":125.55,"h":125.55,"l":122.44,"c":123.63,"v":103700},{"d":"2014-04-04","o":124.53,"h":124.66,"l":121.77,"c":122.35,"v":61400},{"d":"2014-04-07","o":122.05,"h":122.21,"l":119.36,"c":120.27,"v":74500},{"d":"2014-04-08","o":120.76,"h":125.88,"l":119.66,"c":124.67,"v":110600},{"d":"2014-04-09","o":124.92,"h":124.92,"l":120.9,"c":123.5,"v":62100},{"d":"2014-04-10","o":123.46,"h":124.94,"l":122.18,"c":123.4,"v":71700},{"d":"2014-04-11","o":123.01,"h":124.07,"l":121.12,"c":123.39,"v":40800},{"d":"2014-04-14","o":123.4,"h":125.4,"l":122.34,"c":125.15,"v":41100},{"d":"2014-04-15","o":125.52,"h":125.89,"l":123.9,"c":125.29,"v":47600},{"d":"2014-04-16","o":125.43,"h":127.28,"l":125.43,"c":126.06,"v":55800},{"d":"2014-04-17","o":126,"h":126,"l":124.42,"c":125.3,"v":13900},{"d":"2014-04-21","o":125.73,"h":126.56,"l":125.51,"c":125.86,"v":17300},{"d":"2014-04-22","o":125.7,"h":126.36,"l":124.16,"c":124.43,"v":23800},{"d":"2014-04-23","o":124,"h":126.16,"l":123.62,"c":125.65,"v":40300},{"d":"2014-04-24","o":126.11,"h":126.74,"l":124.6,"c":125.52,"v":68900},{"d":"2014-04-25","o":124.74,"h":125.67,"l":123.73,"c":123.91,"v":50000},{"d":"2014-04-28","o":123.97,"h":125,"l":122.47,"c":123.71,"v":36300},{"d":"2014-04-29","o":124.04,"h":124.93,"l":122.2,"c":123.48,"v":39400},{"d":"2014-04-30","o":123.55,"h":123.55,"l":120.77,"c":122.25,"v":43100},{"d":"2014-05-01","o":122.5,"h":125,"l":120.82,"c":124.4,"v":44200},{"d":"2014-05-02","o":124.27,"h":125.96,"l":123.59,"c":124.96,"v":54400},{"d":"2014-05-05","o":124.86,"h":124.88,"l":123.79,"c":124.55,"v":16300},{"d":"2014-05-06","o":124.64,"h":126.9,"l":124.64,"c":126.1,"v":24000},{"d":"2014-05-07","o":126.49,"h":127.78,"l":126.2,"c":127.6,"v":20200},{"d":"2014-05-08","o":127.11,"h":128,"l":124.42,"c":124.88,"v":36400},{"d":"2014-05-09","o":124.58,"h":127.19,"l":124.26,"c":126.55,"v":21600},{"d":"2014-05-12","o":127,"h":127.86,"l":125.88,"c":127.01,"v":41200},{"d":"2014-05-13","o":127.23,"h":128.1,"l":126.37,"c":127.71,"v":36300},{"d":"2014-05-14","o":127.14,"h":128.56,"l":126.42,"c":127.58,"v":36900},{"d":"2014-05-15","o":127.4,"h":127.53,"l":125.1,"c":126,"v":38600},{"d":"2014-05-16","o":126.47,"h":127.83,"l":125.76,"c":127.3,"v":27200},{"d":"2014-05-19","o":127.42,"h":128.16,"l":126.06,"c":127.43,"v":38200},{"d":"2014-05-20","o":127.72,"h":128.75,"l":126.4,"c":126.9,"v":12800},{"d":"2014-05-21","o":126.93,"h":128.74,"l":126.71,"c":128.2,"v":38800},{"d":"2014-05-22","o":128.01,"h":131.37,"l":128.01,"c":130.22,"v":34000},{"d":"2014-05-23","o":130.35,"h":130.85,"l":130.07,"c":130.69,"v":20000},{"d":"2014-05-27","o":130.92,"h":131.1,"l":129.63,"c":130,"v":63700},{"d":"2014-05-28","o":129.67,"h":129.79,"l":127.69,"c":128.56,"v":51100},{"d":"2014-05-29","o":129.24,"h":129.71,"l":128.17,"c":129.22,"v":41500},{"d":"2014-05-30","o":129.58,"h":129.58,"l":128.01,"c":128.62,"v":58700},{"d":"2014-06-02","o":128.71,"h":129.96,"l":128.15,"c":129.19,"v":26600},{"d":"2014-06-03","o":129.53,"h":129.53,"l":127.83,"c":128.64,"v":74100},{"d":"2014-06-04","o":128.44,"h":129,"l":127.52,"c":128.79,"v":13800},{"d":"2014-06-05","o":128.99,"h":129.95,"l":128.66,"c":129.49,"v":28400},{"d":"2014-06-06","o":129.82,"h":132.33,"l":129.01,"c":131.25,"v":46100},{"d":"2014-06-09","o":131.5,"h":131.84,"l":130.11,"c":130.47,"v":25300},{"d":"2014-06-10","o":130.43,"h":130.92,"l":129.48,"c":130.1,"v":34500},{"d":"2014-06-11","o":129.61,"h":130.75,"l":129.56,"c":129.93,"v":65400},{"d":"2014-06-12","o":130.31,"h":131.25,"l":130.08,"c":131.15,"v":16900},{"d":"2014-06-13","o":131.33,"h":131.79,"l":129.81,"c":130.4,"v":24000},{"d":"2014-06-16","o":130.68,"h":130.68,"l":129.66,"c":130.18,"v":29600},{"d":"2014-06-17","o":130.19,"h":131.04,"l":129.34,"c":130.94,"v":31800},{"d":"2014-06-18","o":131.1,"h":131.6,"l":129.16,"c":131.45,"v":55300},{"d":"2014-06-19","o":131.43,"h":131.52,"l":129.83,"c":130.25,"v":33600},{"d":"2014-06-20","o":130.19,"h":131.95,"l":129.88,"c":131.62,"v":35300},{"d":"2014-06-23","o":131.97,"h":132,"l":130.16,"c":131.89,"v":39100},{"d":"2014-06-24","o":131.85,"h":132.06,"l":130.28,"c":130.46,"v":61500},{"d":"2014-06-25","o":129.9,"h":131.98,"l":129.9,"c":131.58,"v":50600},{"d":"2014-06-26","o":131.68,"h":132.14,"l":131,"c":131.98,"v":166200},{"d":"2014-06-27","o":131.94,"h":132.01,"l":127.34,"c":128.4,"v":89900},{"d":"2014-06-30","o":128.35,"h":129.27,"l":126.02,"c":127.02,"v":110300},{"d":"2014-07-01","o":127.57,"h":128.04,"l":126.01,"c":126.24,"v":77100},{"d":"2014-07-02","o":126.59,"h":127.77,"l":125.28,"c":126.78,"v":28500},{"d":"2014-07-03","o":127.08,"h":128.65,"l":127,"c":127.83,"v":16300},{"d":"2014-07-07","o":127.91,"h":129.87,"l":127.16,"c":127.57,"v":38600},{"d":"2014-07-08","o":127.26,"h":128.44,"l":125.25,"c":127.48,"v":41100},{"d":"2014-07-09","o":128.18,"h":128.18,"l":125.24,"c":125.84,"v":37200},{"d":"2014-07-10","o":124.64,"h":126.2,"l":123.46,"c":124.72,"v":45200},{"d":"2014-07-11","o":124.56,"h":127.86,"l":124.28,"c":125.58,"v":44600},{"d":"2014-07-14","o":126.71,"h":127.93,"l":126.39,"c":127,"v":24300},{"d":"2014-07-15","o":126.99,"h":128,"l":126.06,"c":126.41,"v":45500},{"d":"2014-07-16","o":128,"h":128.67,"l":126,"c":126.5,"v":49500},{"d":"2014-07-17","o":126.9,"h":127.19,"l":124.81,"c":125.39,"v":37200},{"d":"2014-07-18","o":125.75,"h":128.6,"l":125.67,"c":128.4,"v":28200},{"d":"2014-07-21","o":128.04,"h":128.55,"l":127.03,"c":127.63,"v":46300},{"d":"2014-07-22","o":128.49,"h":128.79,"l":126.56,"c":126.89,"v":24900},{"d":"2014-07-23","o":126.8,"h":127.36,"l":126.44,"c":126.95,"v":28900},{"d":"2014-07-24","o":126.73,"h":128.21,"l":124.52,"c":127.31,"v":41200},{"d":"2014-07-25","o":127.57,"h":128.66,"l":126.78,"c":127.68,"v":43700},{"d":"2014-07-28","o":127.74,"h":128.72,"l":125.56,"c":126.07,"v":38600},{"d":"2014-07-29","o":126.19,"h":127.88,"l":125.62,"c":126.51,"v":21300},{"d":"2014-07-30","o":126.74,"h":128.04,"l":125.48,"c":127.65,"v":48100},{"d":"2014-07-31","o":126.3,"h":126.56,"l":123.98,"c":124.48,"v":43700},{"d":"2014-08-01","o":124.49,"h":125.6,"l":122.94,"c":124.38,"v":49500},{"d":"2014-08-04","o":123.95,"h":124.9,"l":123.78,"c":124.32,"v":26900},{"d":"2014-08-05","o":123.26,"h":124.9,"l":123.1,"c":123.36,"v":33900},{"d":"2014-08-06","o":123.35,"h":124.86,"l":123.34,"c":124.41,"v":18700},{"d":"2014-08-07","o":124.5,"h":125.1,"l":123.81,"c":124.43,"v":34800},{"d":"2014-08-08","o":124.84,"h":125.59,"l":123.39,"c":124.59,"v":25500},{"d":"2014-08-11","o":125.23,"h":128.95,"l":125.02,"c":128.28,"v":32100},{"d":"2014-08-12","o":127.53,"h":128.2,"l":127.22,"c":127.46,"v":23000},{"d":"2014-08-13","o":127.04,"h":128.97,"l":126.61,"c":127.61,"v":31200},{"d":"2014-08-14","o":128.93,"h":129.93,"l":128.13,"c":128.52,"v":16600},{"d":"2014-08-15","o":128.51,"h":128.98,"l":127.5,"c":128.42,"v":25800},{"d":"2014-08-18","o":129.06,"h":130.04,"l":129.06,"c":129.99,"v":18400},{"d":"2014-08-19","o":129.59,"h":130.78,"l":128.52,"c":129.51,"v":30200},{"d":"2014-08-20","o":128.98,"h":129.5,"l":128.15,"c":128.23,"v":28400},{"d":"2014-08-21","o":128.61,"h":129.62,"l":128.15,"c":129.62,"v":21200},{"d":"2014-08-22","o":128.88,"h":130.29,"l":128.73,"c":129.69,"v":20200},{"d":"2014-08-25","o":129.69,"h":129.69,"l":128.32,"c":128.45,"v":7700},{"d":"2014-08-26","o":128.85,"h":129.78,"l":128.12,"c":128.37,"v":32300},{"d":"2014-08-27","o":128.87,"h":129.48,"l":128.38,"c":129.37,"v":18000},{"d":"2014-08-28","o":128.78,"h":130.96,"l":128.62,"c":129.57,"v":23100},{"d":"2014-08-29","o":130.1,"h":131.54,"l":127.38,"c":128.48,"v":60000},{"d":"2014-09-02","o":129.46,"h":131.2,"l":128.94,"c":130.85,"v":22400},{"d":"2014-09-03","o":131.35,"h":131.7,"l":129.94,"c":131.53,"v":30200},{"d":"2014-09-04","o":131.97,"h":136.87,"l":131.59,"c":135.56,"v":56800},{"d":"2014-09-05","o":135.64,"h":137,"l":134.96,"c":135.39,"v":29000},{"d":"2014-09-08","o":135.58,"h":137.9,"l":132.51,"c":133.23,"v":14700},{"d":"2014-09-09","o":133.07,"h":134.54,"l":130.32,"c":131.64,"v":39500},{"d":"2014-09-10","o":134,"h":134.09,"l":131.48,"c":132.3,"v":29300},{"d":"2014-09-11","o":132.17,"h":132.63,"l":130.89,"c":131.14,"v":33800},{"d":"2014-09-12","o":130.64,"h":133.19,"l":130.43,"c":131,"v":30400},{"d":"2014-09-15","o":130.71,"h":131.48,"l":128.99,"c":130.46,"v":39900},{"d":"2014-09-16","o":130.28,"h":131.58,"l":129.16,"c":130.04,"v":17600},{"d":"2014-09-17","o":130.68,"h":130.92,"l":129.65,"c":130.18,"v":32900},{"d":"2014-09-18","o":130.18,"h":130.25,"l":128.71,"c":129.95,"v":32800},{"d":"2014-09-19","o":130.1,"h":132.24,"l":129.27,"c":131.02,"v":31600},{"d":"2014-09-22","o":131.14,"h":132.2,"l":127.31,"c":127.4,"v":65800},{"d":"2014-09-23","o":127.27,"h":127.61,"l":125.12,"c":125.98,"v":51900},{"d":"2014-09-24","o":125.49,"h":128.38,"l":123,"c":126.85,"v":35400},{"d":"2014-09-25","o":126.97,"h":126.97,"l":124.51,"c":125.66,"v":22200},{"d":"2014-09-26","o":125.25,"h":126.79,"l":125.25,"c":126.21,"v":34700},{"d":"2014-09-29","o":124.86,"h":128.11,"l":123.81,"c":127.2,"v":61900},{"d":"2014-09-30","o":126.78,"h":129.72,"l":126.78,"c":128.49,"v":75000},{"d":"2014-10-01","o":127.87,"h":128.78,"l":126.29,"c":126.98,"v":24200},{"d":"2014-10-02","o":126.82,"h":126.82,"l":124.27,"c":125.21,"v":19300},{"d":"2014-10-03","o":123.14,"h":130.38,"l":123.14,"c":129.24,"v":31700},{"d":"2014-10-06","o":132.38,"h":133.98,"l":131,"c":132.78,"v":32100},{"d":"2014-10-07","o":132.89,"h":132.89,"l":129.44,"c":129.78,"v":16000},{"d":"2014-10-08","o":129.97,"h":131.9,"l":128.34,"c":130.65,"v":32200},{"d":"2014-10-09","o":130.7,"h":130.7,"l":127.08,"c":127.23,"v":21000},{"d":"2014-10-10","o":126.94,"h":127.32,"l":123.72,"c":123.99,"v":46500},{"d":"2014-10-13","o":123.99,"h":125.12,"l":123.23,"c":123.56,"v":23700},{"d":"2014-10-14","o":123.54,"h":123.76,"l":122.25,"c":122.25,"v":25700},{"d":"2014-10-15","o":122.23,"h":122.23,"l":117.91,"c":120.59,"v":63000},{"d":"2014-10-16","o":119.15,"h":123.32,"l":118.18,"c":122.51,"v":40300},{"d":"2014-10-17","o":123.39,"h":123.81,"l":122.01,"c":123.34,"v":20600},{"d":"2014-10-20","o":122.22,"h":126.46,"l":122.22,"c":126.36,"v":21800},{"d":"2014-10-21","o":126.56,"h":127.38,"l":124.89,"c":125.83,"v":25900},{"d":"2014-10-22","o":125.51,"h":128.4,"l":125.35,"c":127.49,"v":34200},{"d":"2014-10-23","o":128.88,"h":129.71,"l":127.6,"c":128.81,"v":43300},{"d":"2014-10-24","o":128.65,"h":129.41,"l":128.13,"c":128.8,"v":27400},{"d":"2014-10-27","o":127.65,"h":129.26,"l":127.58,"c":128.66,"v":16000},{"d":"2014-10-28","o":129.12,"h":131.01,"l":129.02,"c":130.36,"v":29500},{"d":"2014-10-29","o":130.9,"h":131.44,"l":129.95,"c":130.04,"v":21700},{"d":"2014-10-30","o":129.39,"h":132.68,"l":129.39,"c":131.93,"v":16100},{"d":"2014-10-31","o":133.36,"h":134.86,"l":132.23,"c":134.68,"v":74100},{"d":"2014-11-03","o":134.44,"h":134.44,"l":132.16,"c":133.26,"v":22500},{"d":"2014-11-04","o":132.96,"h":134.44,"l":132.73,"c":134.4,"v":21900},{"d":"2014-11-05","o":134.78,"h":135.84,"l":133.73,"c":135.15,"v":47800},{"d":"2014-11-06","o":134.8,"h":135.82,"l":132.82,"c":134.76,"v":80400},{"d":"2014-11-07","o":135.26,"h":137.23,"l":134.66,"c":135.97,"v":42000},{"d":"2014-11-10","o":136.47,"h":136.47,"l":132.9,"c":133.8,"v":20500},{"d":"2014-11-11","o":133.16,"h":133.94,"l":132.46,"c":133.78,"v":15200},{"d":"2014-11-12","o":133.49,"h":133.66,"l":132.11,"c":133.52,"v":55700},{"d":"2014-11-13","o":133.08,"h":134.16,"l":130.88,"c":131.79,"v":48800},{"d":"2014-11-14","o":131.4,"h":133.08,"l":131.24,"c":131.93,"v":24100},{"d":"2014-11-17","o":132.08,"h":132.4,"l":129.49,"c":129.69,"v":12100},{"d":"2014-11-18","o":129.78,"h":129.95,"l":128.34,"c":128.6,"v":26800},{"d":"2014-11-19","o":129.1,"h":133.96,"l":128.36,"c":133.27,"v":38000},{"d":"2014-11-20","o":133.06,"h":135.54,"l":133.06,"c":134.61,"v":24100},{"d":"2014-11-21","o":135.44,"h":135.44,"l":132.9,"c":132.98,"v":27400},{"d":"2014-11-24","o":133.42,"h":135.04,"l":132.81,"c":134.84,"v":32500},{"d":"2014-11-25","o":135.34,"h":136.65,"l":134.26,"c":135.83,"v":55300},{"d":"2014-11-26","o":136.29,"h":138.03,"l":135.39,"c":136.35,"v":34100},{"d":"2014-11-28","o":136.27,"h":136.27,"l":133.68,"c":133.8,"v":13500},{"d":"2014-12-01","o":133.44,"h":133.44,"l":129.77,"c":130.51,"v":25200},{"d":"2014-12-02","o":130.06,"h":130.06,"l":125.11,"c":125.33,"v":45400},{"d":"2014-12-03","o":125.21,"h":129.92,"l":124.98,"c":128.34,"v":54100},{"d":"2014-12-04","o":130.08,"h":130.08,"l":125.39,"c":126.21,"v":27000},{"d":"2014-12-05","o":126.9,"h":128.02,"l":125.61,"c":127.24,"v":39000},{"d":"2014-12-08","o":127.14,"h":129.68,"l":125.01,"c":126.36,"v":65600},{"d":"2014-12-09","o":126.33,"h":126.48,"l":125.29,"c":125.91,"v":62100},{"d":"2014-12-10","o":124.9,"h":126.24,"l":124.9,"c":125.49,"v":46900},{"d":"2014-12-11","o":125.47,"h":126.15,"l":125.07,"c":125.64,"v":72600},{"d":"2014-12-12","o":125.21,"h":126.91,"l":124.75,"c":125.25,"v":42800},{"d":"2014-12-15","o":125.36,"h":125.36,"l":118.62,"c":120.83,"v":61600},{"d":"2014-12-16","o":120.96,"h":121.98,"l":118.7,"c":121.3,"v":100900},{"d":"2014-12-17","o":121.24,"h":126.21,"l":120.91,"c":124.47,"v":84100},{"d":"2014-12-18","o":124.76,"h":132.82,"l":124.51,"c":130.84,"v":54000},{"d":"2014-12-19","o":130.9,"h":131.48,"l":126.73,"c":128.06,"v":27200},{"d":"2014-12-22","o":127.76,"h":131.76,"l":127.76,"c":131.43,"v":41300},{"d":"2014-12-23","o":131.45,"h":135.39,"l":131.22,"c":134.62,"v":32700},{"d":"2014-12-24","o":135.76,"h":135.76,"l":133.82,"c":134.56,"v":6100},{"d":"2014-12-26","o":133.49,"h":134.6,"l":133.49,"c":134.12,"v":8900},{"d":"2014-12-29","o":134.27,"h":134.83,"l":132.18,"c":132.89,"v":41700},{"d":"2014-12-30","o":132.89,"h":133.54,"l":131.11,"c":131.99,"v":34700},{"d":"2014-12-31","o":131.64,"h":132.65,"l":131.04,"c":131.84,"v":15700},{"d":"2015-01-02","o":131.86,"h":132.87,"l":128.45,"c":129.23,"v":19300},{"d":"2015-01-05","o":128.62,"h":128.62,"l":125.45,"c":126.07,"v":44000},{"d":"2015-01-06","o":126.21,"h":129.49,"l":125.37,"c":126.74,"v":84400},{"d":"2015-01-07","o":127.56,"h":129.32,"l":125.76,"c":128.53,"v":92900},{"d":"2015-01-08","o":129.23,"h":132.3,"l":128.17,"c":131.58,"v":34300},{"d":"2015-01-09","o":131.4,"h":134.26,"l":129.9,"c":130.15,"v":45900},{"d":"2015-01-12","o":130.47,"h":130.47,"l":129.31,"c":129.62,"v":53100},{"d":"2015-01-13","o":131.25,"h":133.93,"l":130.84,"c":133.39,"v":26600},{"d":"2015-01-14","o":131.37,"h":133.65,"l":130.01,"c":130.5,"v":27500},{"d":"2015-01-15","o":130,"h":130.3,"l":126.48,"c":127.52,"v":46900},{"d":"2015-01-16","o":126.99,"h":133.17,"l":126.16,"c":132.97,"v":31700},{"d":"2015-01-20","o":134.07,"h":136.73,"l":133.1,"c":136.27,"v":43400},{"d":"2015-01-21","o":136.62,"h":139.63,"l":135.16,"c":137.04,"v":50900},{"d":"2015-01-22","o":137.51,"h":138.85,"l":137.16,"c":137.41,"v":34200},{"d":"2015-01-23","o":137.95,"h":137.95,"l":133.38,"c":133.87,"v":63200},{"d":"2015-01-26","o":134.34,"h":140.53,"l":134.34,"c":139.93,"v":77200},{"d":"2015-01-27","o":138.99,"h":139.74,"l":138.65,"c":139,"v":31300},{"d":"2015-01-28","o":139.19,"h":139.9,"l":135.24,"c":136.5,"v":29600},{"d":"2015-01-29","o":136.02,"h":136.09,"l":133.85,"c":135.41,"v":60000},{"d":"2015-01-30","o":135.35,"h":135.35,"l":129.35,"c":130.91,"v":36600},{"d":"2015-02-02","o":131.8,"h":135.05,"l":129.94,"c":134.54,"v":22400},{"d":"2015-02-03","o":135.61,"h":136.5,"l":130.59,"c":131,"v":47400},{"d":"2015-02-04","o":131.05,"h":132.49,"l":130.19,"c":130.43,"v":46900},{"d":"2015-02-05","o":131.35,"h":133.54,"l":130.78,"c":131.25,"v":33500},{"d":"2015-02-06","o":131.05,"h":134.77,"l":131.05,"c":134.77,"v":36800},{"d":"2015-02-09","o":134.57,"h":134.57,"l":133.37,"c":133.65,"v":13200},{"d":"2015-02-10","o":133.07,"h":133.26,"l":131.23,"c":131.85,"v":30700},{"d":"2015-02-11","o":131.53,"h":132.19,"l":127.12,"c":127.87,"v":48400},{"d":"2015-02-12","o":128.37,"h":133.78,"l":128.37,"c":133.74,"v":30100},{"d":"2015-02-13","o":133.9,"h":133.9,"l":131.65,"c":133.21,"v":26400},{"d":"2015-02-17","o":132.26,"h":133.69,"l":130.92,"c":133.39,"v":14600},{"d":"2015-02-18","o":133.03,"h":133.21,"l":130.69,"c":132.27,"v":43000},{"d":"2015-02-19","o":131.66,"h":132.34,"l":131.25,"c":132.11,"v":30100},{"d":"2015-02-20","o":132.2,"h":132.83,"l":130.92,"c":132.82,"v":37400},{"d":"2015-02-23","o":132.59,"h":134.32,"l":131.7,"c":134.25,"v":63500},{"d":"2015-02-24","o":133.97,"h":136.22,"l":133.56,"c":136.06,"v":186000},{"d":"2015-02-25","o":136,"h":136,"l":135,"c":135.39,"v":92800},{"d":"2015-02-26","o":137.84,"h":137.84,"l":135.11,"c":135.4,"v":32700},{"d":"2015-02-27","o":135.39,"h":137.79,"l":135.39,"c":137.43,"v":60300},{"d":"2015-03-02","o":136.89,"h":138.2,"l":134.89,"c":136.58,"v":62500},{"d":"2015-03-03","o":136.3,"h":136.55,"l":135.08,"c":136.32,"v":64700},{"d":"2015-03-04","o":135.48,"h":135.52,"l":133.2,"c":134.29,"v":91700},{"d":"2015-03-05","o":134.37,"h":136.77,"l":131.21,"c":131.4,"v":71900},{"d":"2015-03-06","o":131.24,"h":131.66,"l":128.11,"c":129.12,"v":38200},{"d":"2015-03-09","o":129.38,"h":129.88,"l":126.9,"c":126.99,"v":43300},{"d":"2015-03-10","o":126.2,"h":128.28,"l":125.56,"c":126.03,"v":42700},{"d":"2015-03-11","o":126.21,"h":128.42,"l":125.69,"c":127.69,"v":51200},{"d":"2015-03-12","o":129.11,"h":133.79,"l":128.92,"c":132.62,"v":95200},{"d":"2015-03-13","o":132.24,"h":133.06,"l":128.96,"c":129.43,"v":86500},{"d":"2015-03-16","o":129.13,"h":131.14,"l":128.6,"c":129.45,"v":26300},{"d":"2015-03-17","o":128.42,"h":131.99,"l":128.42,"c":131.36,"v":51800},{"d":"2015-03-18","o":128.97,"h":135.98,"l":128.5,"c":135.31,"v":93900},{"d":"2015-03-19","o":134.21,"h":135.89,"l":132.41,"c":132.84,"v":26100},{"d":"2015-03-20","o":133.98,"h":138.41,"l":133.98,"c":137.89,"v":38000},{"d":"2015-03-23","o":137.39,"h":137.79,"l":136.08,"c":137.06,"v":50900},{"d":"2015-03-24","o":136.47,"h":138.98,"l":136.47,"c":137.5,"v":70400},{"d":"2015-03-25","o":137.94,"h":138.7,"l":136.29,"c":137.41,"v":47900},{"d":"2015-03-26","o":136.46,"h":137.22,"l":135.87,"c":136.24,"v":42200},{"d":"2015-03-27","o":136.23,"h":138.93,"l":135.54,"c":138.73,"v":52500},{"d":"2015-03-30","o":137.88,"h":139.94,"l":135.88,"c":136.45,"v":35000},{"d":"2015-03-31","o":135.52,"h":137.28,"l":134.35,"c":134.42,"v":39800},{"d":"2015-04-01","o":135.11,"h":141.24,"l":135.11,"c":140.61,"v":71800},{"d":"2015-04-02","o":141.06,"h":142.4,"l":140.44,"c":141.11,"v":27000},{"d":"2015-04-06","o":140.57,"h":143.32,"l":139.89,"c":139.93,"v":23400},{"d":"2015-04-07","o":140,"h":143.67,"l":139.92,"c":143.16,"v":113600},{"d":"2015-04-08","o":143.6,"h":146.89,"l":143.46,"c":145.62,"v":60200},{"d":"2015-04-09","o":146.32,"h":146.32,"l":143.29,"c":144.55,"v":43300},{"d":"2015-04-10","o":144.09,"h":144.96,"l":143.34,"c":144.61,"v":31000},{"d":"2015-04-13","o":144.45,"h":144.45,"l":140.27,"c":140.52,"v":56600},{"d":"2015-04-14","o":140.33,"h":140.96,"l":139.14,"c":139.33,"v":50400},{"d":"2015-04-15","o":139.5,"h":142.44,"l":139.5,"c":142.27,"v":35100},{"d":"2015-04-16","o":142.68,"h":142.68,"l":139.78,"c":141.31,"v":40500},{"d":"2015-04-17","o":140.33,"h":140.99,"l":139.16,"c":140.56,"v":79500},{"d":"2015-04-20","o":140.47,"h":141.18,"l":139.69,"c":139.95,"v":49500},{"d":"2015-04-21","o":141.11,"h":141.99,"l":139.67,"c":141.97,"v":59200},{"d":"2015-04-22","o":141.91,"h":145.23,"l":140.53,"c":144.3,"v":64700},{"d":"2015-04-23","o":143.65,"h":150.88,"l":143.65,"c":150.59,"v":94400},{"d":"2015-04-24","o":152.43,"h":152.82,"l":150.34,"c":151.54,"v":62300},{"d":"2015-04-27","o":151.52,"h":153.25,"l":150.17,"c":152.28,"v":93200},{"d":"2015-04-28","o":151.53,"h":154.29,"l":150.22,"c":150.86,"v":50100},{"d":"2015-04-29","o":150.73,"h":151.96,"l":148.88,"c":149.69,"v":38100},{"d":"2015-04-30","o":149.62,"h":149.62,"l":144.16,"c":144.57,"v":113400},{"d":"2015-05-01","o":145.18,"h":146.16,"l":144.03,"c":145.98,"v":20800},{"d":"2015-05-04","o":146.66,"h":147.32,"l":145.22,"c":146.75,"v":44100},{"d":"2015-05-05","o":144,"h":149.21,"l":143.79,"c":148.23,"v":112400},{"d":"2015-05-06","o":149.01,"h":149.66,"l":147.5,"c":149.29,"v":43000},{"d":"2015-05-07","o":149.29,"h":151.08,"l":148.27,"c":148.77,"v":38400},{"d":"2015-05-08","o":150.21,"h":152.61,"l":149.2,"c":150.06,"v":76600},{"d":"2015-05-11","o":149.98,"h":150.68,"l":147.17,"c":149.55,"v":56700},{"d":"2015-05-12","o":149.28,"h":149.82,"l":146.15,"c":146.48,"v":61100},{"d":"2015-05-13","o":147.42,"h":148.59,"l":145.1,"c":146.45,"v":83300},{"d":"2015-05-14","o":147.55,"h":152.77,"l":147.55,"c":150.67,"v":37200},{"d":"2015-05-15","o":150.4,"h":153.52,"l":150.14,"c":153.52,"v":74300},{"d":"2015-05-18","o":152.87,"h":154,"l":150.73,"c":152.57,"v":62900},{"d":"2015-05-19","o":152.3,"h":152.3,"l":149.98,"c":150.06,"v":27000},{"d":"2015-05-20","o":150.59,"h":151.41,"l":148.75,"c":150.21,"v":62200},{"d":"2015-05-21","o":150.08,"h":153.08,"l":148.53,"c":150.06,"v":81500},{"d":"2015-05-22","o":150.16,"h":150.88,"l":148.32,"c":149.42,"v":65800},{"d":"2015-05-26","o":148.22,"h":149.57,"l":145.7,"c":146.65,"v":78500},{"d":"2015-05-27","o":145.8,"h":150.43,"l":145.48,"c":150.21,"v":57600},{"d":"2015-05-28","o":149.42,"h":150.1,"l":146.12,"c":147.7,"v":66300},{"d":"2015-05-29","o":146.72,"h":149.29,"l":143.81,"c":144.04,"v":87000},{"d":"2015-06-01","o":145.53,"h":145.53,"l":142.67,"c":143.4,"v":47700},{"d":"2015-06-02","o":143.45,"h":145.17,"l":143.08,"c":144.97,"v":69800},{"d":"2015-06-03","o":144.87,"h":145.89,"l":142.9,"c":144.79,"v":42000},{"d":"2015-06-04","o":144.38,"h":145.07,"l":140.86,"c":142.24,"v":81200},{"d":"2015-06-05","o":141.17,"h":141.58,"l":138.18,"c":140.29,"v":82100},{"d":"2015-06-08","o":140.86,"h":141.41,"l":138.76,"c":140.59,"v":54600},{"d":"2015-06-09","o":141.17,"h":142.02,"l":139.26,"c":139.71,"v":79800},{"d":"2015-06-10","o":140.63,"h":141.93,"l":139.78,"c":140.32,"v":74600},{"d":"2015-06-11","o":141.22,"h":141.77,"l":139.48,"c":141.76,"v":98300},{"d":"2015-06-12","o":140.88,"h":144.52,"l":140.88,"c":143.18,"v":49700},{"d":"2015-06-15","o":142.03,"h":142.03,"l":138.79,"c":139.64,"v":42200},{"d":"2015-06-16","o":139.66,"h":142.41,"l":138.81,"c":142.12,"v":45800},{"d":"2015-06-17","o":143.11,"h":144.25,"l":141.21,"c":141.94,"v":98600},{"d":"2015-06-18","o":143.15,"h":143.86,"l":140.52,"c":141.45,"v":69500},{"d":"2015-06-19","o":141.35,"h":143.05,"l":139.74,"c":140.31,"v":66100},{"d":"2015-06-22","o":141.17,"h":143.69,"l":140.4,"c":142.8,"v":39300},{"d":"2015-06-23","o":143.16,"h":143.32,"l":142.37,"c":142.89,"v":40200},{"d":"2015-06-24","o":142.53,"h":143.29,"l":140.7,"c":142.28,"v":43800},{"d":"2015-06-25","o":142.72,"h":144.97,"l":142.01,"c":144.64,"v":65800},{"d":"2015-06-26","o":144.32,"h":144.6,"l":143.61,"c":144.47,"v":31400},{"d":"2015-06-29","o":143.13,"h":143.16,"l":138.99,"c":139.34,"v":32600},{"d":"2015-06-30","o":140.82,"h":142.34,"l":140.03,"c":141.87,"v":60800},{"d":"2015-07-01","o":141.85,"h":143.12,"l":138.28,"c":140.34,"v":50500},{"d":"2015-07-02","o":140.3,"h":143.65,"l":140.3,"c":143.23,"v":35200},{"d":"2015-07-06","o":141.81,"h":143.57,"l":140.91,"c":142.78,"v":47600},{"d":"2015-07-07","o":142.15,"h":144.58,"l":140.38,"c":143.62,"v":46500},{"d":"2015-07-08","o":142.75,"h":144.65,"l":141.4,"c":143.79,"v":65600},{"d":"2015-07-09","o":145.68,"h":147.59,"l":144.8,"c":145.79,"v":64200},{"d":"2015-07-10","o":147.2,"h":148.31,"l":145.75,"c":147.27,"v":85300},{"d":"2015-07-13","o":147.52,"h":149.37,"l":147.52,"c":148.96,"v":54500},{"d":"2015-07-14","o":149.07,"h":149.84,"l":149.07,"c":149.5,"v":45400},{"d":"2015-07-15","o":149.22,"h":151.31,"l":148.5,"c":149.89,"v":62000},{"d":"2015-07-16","o":150.51,"h":152.1,"l":149.94,"c":151.2,"v":55800},{"d":"2015-07-17","o":151.19,"h":151.19,"l":149.17,"c":150.28,"v":41800},{"d":"2015-07-20","o":150.66,"h":150.66,"l":149.07,"c":149.53,"v":76200},{"d":"2015-07-21","o":150.19,"h":150.65,"l":149.36,"c":149.81,"v":79300},{"d":"2015-07-22","o":149.87,"h":150.2,"l":145.88,"c":146.3,"v":105900},{"d":"2015-07-23","o":146.61,"h":151.15,"l":146.61,"c":149.99,"v":88700},{"d":"2015-07-24","o":150.11,"h":150.11,"l":145.05,"c":146.96,"v":60600},{"d":"2015-07-27","o":146.64,"h":146.64,"l":144.39,"c":145.21,"v":46000},{"d":"2015-07-28","o":144.86,"h":149.8,"l":144.86,"c":147.77,"v":34300},{"d":"2015-07-29","o":147.65,"h":147.65,"l":146.35,"c":146.5,"v":101400},{"d":"2015-07-30","o":146.03,"h":146.6,"l":144.75,"c":146.42,"v":53900},{"d":"2015-07-31","o":146.59,"h":149.89,"l":146.5,"c":149.61,"v":111500},{"d":"2015-08-03","o":149.42,"h":154.2,"l":148.95,"c":153.98,"v":70600},{"d":"2015-08-04","o":154.17,"h":154.57,"l":152.67,"c":153.56,"v":67700},{"d":"2015-08-05","o":153.81,"h":157.17,"l":153.68,"c":155.52,"v":71800},{"d":"2015-08-06","o":155.67,"h":155.67,"l":152.9,"c":153.7,"v":40900},{"d":"2015-08-07","o":153.41,"h":157.16,"l":153.41,"c":156.45,"v":47800},{"d":"2015-08-10","o":157.17,"h":158.14,"l":155.55,"c":156.04,"v":35300},{"d":"2015-08-11","o":153.84,"h":154.27,"l":152.82,"c":154.02,"v":33500},{"d":"2015-08-12","o":153.67,"h":154.24,"l":151.49,"c":154.24,"v":68600},{"d":"2015-08-13","o":152.65,"h":154.93,"l":152.57,"c":153.91,"v":63900},{"d":"2015-08-14","o":153.97,"h":155.81,"l":153.91,"c":155.62,"v":34300},{"d":"2015-08-17","o":154.79,"h":155.26,"l":152.43,"c":153.07,"v":36000},{"d":"2015-08-18","o":152.7,"h":152.75,"l":151.38,"c":151.71,"v":43600},{"d":"2015-08-19","o":150.79,"h":150.79,"l":146.47,"c":147.03,"v":84700},{"d":"2015-08-20","o":146.02,"h":147.5,"l":145.68,"c":146.25,"v":121400},{"d":"2015-08-21","o":144.68,"h":145.68,"l":140.87,"c":140.97,"v":47500},{"d":"2015-08-24","o":134.49,"h":140.47,"l":131.47,"c":137.77,"v":75000},{"d":"2015-08-25","o":142.17,"h":143.17,"l":140.36,"c":140.43,"v":64600},{"d":"2015-08-26","o":142.76,"h":143.98,"l":140.73,"c":143.98,"v":48100},{"d":"2015-08-27","o":145.46,"h":145.86,"l":143.67,"c":145.55,"v":89700},{"d":"2015-08-28","o":145.02,"h":146.66,"l":144.84,"c":145.74,"v":94200},{"d":"2015-08-31","o":145.23,"h":146.34,"l":143.88,"c":145.74,"v":124900},{"d":"2015-09-01","o":143.84,"h":145.04,"l":142.32,"c":144.69,"v":65400},{"d":"2015-09-02","o":145.75,"h":145.83,"l":143.65,"c":145.56,"v":46000},{"d":"2015-09-03","o":142.64,"h":146.06,"l":142.64,"c":145.7,"v":107100},{"d":"2015-09-04","o":144.05,"h":146.03,"l":143.4,"c":145.7,"v":39000},{"d":"2015-09-08","o":149.14,"h":149.14,"l":146.95,"c":147,"v":109100},{"d":"2015-09-09","o":148.71,"h":148.95,"l":145.03,"c":145.11,"v":32700},{"d":"2015-09-10","o":145.31,"h":149.61,"l":145.31,"c":149.54,"v":70500},{"d":"2015-09-11","o":148.44,"h":150.1,"l":148.44,"c":148.8,"v":117900},{"d":"2015-09-14","o":148.77,"h":150.12,"l":147.94,"c":149.26,"v":45000},{"d":"2015-09-15","o":149.36,"h":153.37,"l":149.36,"c":153.37,"v":57100},{"d":"2015-09-16","o":153.83,"h":157.42,"l":153.52,"c":157.32,"v":63900},{"d":"2015-09-17","o":155.4,"h":160.46,"l":155.4,"c":157.74,"v":82800},{"d":"2015-09-18","o":156,"h":157.92,"l":155.95,"c":157.54,"v":75100},{"d":"2015-09-21","o":157.69,"h":158.21,"l":154.92,"c":155.61,"v":44100},{"d":"2015-09-22","o":153.74,"h":154.77,"l":152.49,"c":153.99,"v":50300},{"d":"2015-09-23","o":154.38,"h":154.38,"l":151.02,"c":153.04,"v":54900},{"d":"2015-09-24","o":151.51,"h":154.51,"l":149.42,"c":153.96,"v":35400},{"d":"2015-09-25","o":154.92,"h":154.92,"l":151.96,"c":152.14,"v":50100},{"d":"2015-09-28","o":152.08,"h":152.08,"l":148.78,"c":151.42,"v":44800},{"d":"2015-09-29","o":151.27,"h":152.24,"l":147.61,"c":148.19,"v":77300},{"d":"2015-09-30","o":149.78,"h":152.81,"l":148.34,"c":152.27,"v":122700},{"d":"2015-10-01","o":152.5,"h":153.48,"l":149.82,"c":152.85,"v":71400},{"d":"2015-10-02","o":151.51,"h":155.49,"l":150.59,"c":155.27,"v":37300},{"d":"2015-10-05","o":156.3,"h":157.8,"l":155.72,"c":156.62,"v":57900},{"d":"2015-10-06","o":156.76,"h":156.92,"l":155.02,"c":156.35,"v":48600},{"d":"2015-10-07","o":157.05,"h":159.73,"l":156.31,"c":157.39,"v":40100},{"d":"2015-10-08","o":157.68,"h":157.68,"l":154.49,"c":157.51,"v":68300},{"d":"2015-10-09","o":157.95,"h":159.62,"l":157.95,"c":158.76,"v":40200},{"d":"2015-10-12","o":158.7,"h":160.21,"l":157.2,"c":160.21,"v":38500},{"d":"2015-10-13","o":159.14,"h":159.32,"l":157.8,"c":158.27,"v":35700},{"d":"2015-10-14","o":157.75,"h":160.37,"l":157.34,"c":159.94,"v":38800},{"d":"2015-10-15","o":160.6,"h":162.02,"l":158.75,"c":160.12,"v":34900},{"d":"2015-10-16","o":160.71,"h":161.97,"l":158.89,"c":161.22,"v":35400},{"d":"2015-10-19","o":160.52,"h":160.61,"l":158.51,"c":160.29,"v":25600},{"d":"2015-10-20","o":160.22,"h":164.04,"l":158.62,"c":163.62,"v":37600},{"d":"2015-10-21","o":163.2,"h":164.18,"l":159.75,"c":160.92,"v":37100},{"d":"2015-10-22","o":161.49,"h":167.86,"l":161.49,"c":165.82,"v":58300},{"d":"2015-10-23","o":166.45,"h":167.82,"l":156.05,"c":158.01,"v":65600},{"d":"2015-10-26","o":159.43,"h":162.05,"l":157.76,"c":161.37,"v":47800},{"d":"2015-10-27","o":160.25,"h":160.25,"l":157.18,"c":159.28,"v":40000},{"d":"2015-10-28","o":159.14,"h":159.49,"l":155.18,"c":156.96,"v":41300},{"d":"2015-10-29","o":155.93,"h":157.63,"l":153.7,"c":153.99,"v":79500},{"d":"2015-10-30","o":155.27,"h":156.44,"l":154.16,"c":154.74,"v":61800},{"d":"2015-11-02","o":155.65,"h":156.41,"l":154.74,"c":154.89,"v":45800},{"d":"2015-11-03","o":155.15,"h":161.13,"l":155.15,"c":160.62,"v":57900},{"d":"2015-11-04","o":160.73,"h":161.54,"l":159.19,"c":160.58,"v":28000},{"d":"2015-11-05","o":160.49,"h":160.49,"l":158.52,"c":159.82,"v":36800},{"d":"2015-11-06","o":157.81,"h":160.26,"l":157.77,"c":159.67,"v":60400},{"d":"2015-11-09","o":159.39,"h":159.39,"l":153.57,"c":154.22,"v":47800},{"d":"2015-11-10","o":154.08,"h":155.89,"l":153.82,"c":155.47,"v":35400},{"d":"2015-11-11","o":155.1,"h":157.22,"l":154.42,"c":156.52,"v":17500},{"d":"2015-11-12","o":155.01,"h":156.4,"l":153.57,"c":153.71,"v":52100},{"d":"2015-11-13","o":154.09,"h":155.58,"l":151.64,"c":154.83,"v":55300},{"d":"2015-11-16","o":154.81,"h":156.12,"l":153.3,"c":155.61,"v":81400},{"d":"2015-11-17","o":155.48,"h":158.48,"l":155.27,"c":157.43,"v":67400},{"d":"2015-11-18","o":157.19,"h":158.7,"l":154.97,"c":155.66,"v":63100},{"d":"2015-11-19","o":156.05,"h":162.05,"l":156.05,"c":160.2,"v":62700},{"d":"2015-11-20","o":160.85,"h":162.78,"l":159.61,"c":160.2,"v":49600},{"d":"2015-11-23","o":159.92,"h":160.58,"l":158.5,"c":159.78,"v":23200},{"d":"2015-11-24","o":159.6,"h":159.87,"l":157.09,"c":157.14,"v":40800},{"d":"2015-11-25","o":157.02,"h":158.93,"l":153.12,"c":154.09,"v":41100},{"d":"2015-11-27","o":155.08,"h":155.35,"l":153.53,"c":153.53,"v":17200},{"d":"2015-11-30","o":154.46,"h":154.46,"l":150.69,"c":151.02,"v":61000},{"d":"2015-12-01","o":151.88,"h":154.42,"l":150.42,"c":152.08,"v":96300},{"d":"2015-12-02","o":152.17,"h":152.39,"l":147.99,"c":149.97,"v":126600},{"d":"2015-12-03","o":150.79,"h":151.47,"l":144.71,"c":145.39,"v":67900},{"d":"2015-12-04","o":145.06,"h":150.01,"l":142.94,"c":148.59,"v":148900},{"d":"2015-12-07","o":147.36,"h":148.47,"l":145.31,"c":146.28,"v":106200},{"d":"2015-12-08","o":144.72,"h":146.55,"l":142.61,"c":146.27,"v":146500},{"d":"2015-12-09","o":146.33,"h":148.36,"l":145.66,"c":146.35,"v":69300},{"d":"2015-12-10","o":146.83,"h":146.83,"l":143.71,"c":144,"v":70200},{"d":"2015-12-11","o":142.64,"h":142.64,"l":138.74,"c":139.14,"v":150600},{"d":"2015-12-14","o":139.61,"h":140.3,"l":138.84,"c":140.18,"v":48600},{"d":"2015-12-15","o":140.87,"h":145.11,"l":140.79,"c":144.71,"v":73900},{"d":"2015-12-16","o":145.68,"h":148.39,"l":145.18,"c":145.88,"v":35300},{"d":"2015-12-17","o":146.26,"h":146.26,"l":143.15,"c":144.03,"v":68700},{"d":"2015-12-18","o":144.99,"h":145.08,"l":142.37,"c":142.97,"v":36200},{"d":"2015-12-21","o":144.1,"h":145.01,"l":142.86,"c":143.32,"v":54000},{"d":"2015-12-22","o":143.9,"h":146.23,"l":143.9,"c":145.34,"v":97800},{"d":"2015-12-23","o":145.54,"h":145.67,"l":142.96,"c":144.86,"v":64500},{"d":"2015-12-24","o":145.04,"h":145.49,"l":143.49,"c":143.7,"v":20500},{"d":"2015-12-28","o":144.34,"h":144.34,"l":142.9,"c":143.61,"v":24700},{"d":"2015-12-29","o":143.91,"h":144.5,"l":143.34,"c":143.66,"v":21000},{"d":"2015-12-30","o":143.4,"h":143.4,"l":140.19,"c":140.49,"v":34700},{"d":"2015-12-31","o":139.64,"h":142.1,"l":139.64,"c":140.67,"v":35900},{"d":"2016-01-04","o":139.23,"h":139.23,"l":135.21,"c":137.41,"v":47100},{"d":"2016-01-05","o":138.05,"h":138.87,"l":133.95,"c":134.45,"v":62400},{"d":"2016-01-06","o":133.88,"h":134.33,"l":131.98,"c":132.09,"v":42300},{"d":"2016-01-07","o":130.86,"h":132.24,"l":129,"c":129.52,"v":64700},{"d":"2016-01-08","o":130.08,"h":130.99,"l":127.78,"c":128.06,"v":50700},{"d":"2016-01-11","o":128.16,"h":128.69,"l":126.21,"c":127.19,"v":62800},{"d":"2016-01-12","o":127.35,"h":130.37,"l":127.19,"c":129.84,"v":38600},{"d":"2016-01-13","o":130.29,"h":130.29,"l":125.53,"c":126.22,"v":58800},{"d":"2016-01-14","o":126.01,"h":126.6,"l":123.45,"c":125.55,"v":58000},{"d":"2016-01-15","o":122.16,"h":123.26,"l":120.2,"c":121.43,"v":106000},{"d":"2016-01-19","o":120,"h":125.3,"l":119.99,"c":124.14,"v":145000},{"d":"2016-01-20","o":122.06,"h":123.16,"l":120.02,"c":122.5,"v":75800},{"d":"2016-01-21","o":122.08,"h":124.54,"l":120.69,"c":123.27,"v":75000},{"d":"2016-01-22","o":124.82,"h":128.04,"l":124.82,"c":126.54,"v":86700},{"d":"2016-01-25","o":126.53,"h":128.56,"l":125.22,"c":127.52,"v":66800},{"d":"2016-01-26","o":126.88,"h":131.22,"l":126.88,"c":130.92,"v":63900},{"d":"2016-01-27","o":130.01,"h":131.67,"l":127.11,"c":128.48,"v":67900},{"d":"2016-01-28","o":128.79,"h":130.99,"l":128.12,"c":130.64,"v":78100},{"d":"2016-01-29","o":131.86,"h":137.41,"l":131.86,"c":136.7,"v":94600},{"d":"2016-02-01","o":135.66,"h":136.45,"l":134.62,"c":136.01,"v":142300},{"d":"2016-02-02","o":134.77,"h":134.77,"l":130.55,"c":131.98,"v":96200},{"d":"2016-02-03","o":132.2,"h":132.85,"l":129.72,"c":132.46,"v":54600},{"d":"2016-02-04","o":132.93,"h":135.32,"l":132.81,"c":134.5,"v":50300},{"d":"2016-02-05","o":133.86,"h":133.86,"l":132.1,"c":132.91,"v":39200},{"d":"2016-02-08","o":131.27,"h":131.28,"l":129.15,"c":130.31,"v":64000},{"d":"2016-02-09","o":129,"h":130.76,"l":128.01,"c":129.96,"v":83800},{"d":"2016-02-10","o":131.05,"h":132.74,"l":130.33,"c":131.73,"v":71400},{"d":"2016-02-11","o":129.96,"h":130.94,"l":128.13,"c":129.98,"v":139500},{"d":"2016-02-12","o":130.55,"h":132.55,"l":130.08,"c":132.51,"v":102000},{"d":"2016-02-16","o":134,"h":135.53,"l":131.98,"c":134.63,"v":90200},{"d":"2016-02-17","o":135.44,"h":140.62,"l":135.22,"c":139.48,"v":109100},{"d":"2016-02-18","o":140.92,"h":141.23,"l":137.87,"c":138.51,"v":40300},{"d":"2016-02-19","o":139.18,"h":139.18,"l":136.22,"c":137.16,"v":29500},{"d":"2016-02-22","o":138.62,"h":140.86,"l":138.52,"c":139.45,"v":87000},{"d":"2016-02-23","o":138.21,"h":139.94,"l":138.21,"c":139.91,"v":40200},{"d":"2016-02-24","o":137.85,"h":138.9,"l":136.52,"c":138.23,"v":41800},{"d":"2016-02-25","o":138.99,"h":140.26,"l":138.1,"c":140.08,"v":37100},{"d":"2016-02-26","o":139.72,"h":140.73,"l":138.24,"c":139.8,"v":54700},{"d":"2016-02-29","o":140.48,"h":141.36,"l":139.22,"c":139.94,"v":47800},{"d":"2016-03-01","o":140.57,"h":142.93,"l":140.5,"c":142.72,"v":53200},{"d":"2016-03-02","o":142.28,"h":145.24,"l":142.02,"c":144.9,"v":59700},{"d":"2016-03-03","o":144.89,"h":144.89,"l":142.02,"c":142.26,"v":32500},{"d":"2016-03-04","o":141.73,"h":144.04,"l":140.66,"c":140.7,"v":69200},{"d":"2016-03-07","o":140.34,"h":140.83,"l":139.33,"c":140.5,"v":27200},{"d":"2016-03-08","o":140.11,"h":142.13,"l":137.31,"c":140.09,"v":75400},{"d":"2016-03-09","o":140.78,"h":142.76,"l":139.98,"c":140.52,"v":50200},{"d":"2016-03-10","o":139.94,"h":140.34,"l":136.46,"c":138.75,"v":78800},{"d":"2016-03-11","o":139.98,"h":142.7,"l":139.04,"c":142.64,"v":76400},{"d":"2016-03-14","o":140.87,"h":142.74,"l":139.67,"c":141.92,"v":61200},{"d":"2016-03-15","o":141.06,"h":142.1,"l":138.64,"c":139.77,"v":71400},{"d":"2016-03-16","o":139.89,"h":143.53,"l":139.74,"c":142.31,"v":44000},{"d":"2016-03-17","o":143.87,"h":147.41,"l":143.76,"c":146.34,"v":53900},{"d":"2016-03-18","o":146.99,"h":150.52,"l":146.93,"c":148.97,"v":108300},{"d":"2016-03-21","o":148.85,"h":149.13,"l":147.45,"c":148.31,"v":32400},{"d":"2016-03-22","o":148.27,"h":151.58,"l":147.28,"c":150.71,"v":48700},{"d":"2016-03-23","o":148.58,"h":150.11,"l":145.8,"c":146.98,"v":64300},{"d":"2016-03-24","o":146.1,"h":148.51,"l":145.61,"c":147.81,"v":46900},{"d":"2016-03-28","o":148.18,"h":150.43,"l":147.27,"c":148.81,"v":41100},{"d":"2016-03-29","o":148.91,"h":150.96,"l":148.02,"c":150.33,"v":76800},{"d":"2016-03-30","o":151.2,"h":151.96,"l":147.45,"c":147.45,"v":70000},{"d":"2016-03-31","o":147.54,"h":152.28,"l":147.54,"c":150.17,"v":118800},{"d":"2016-04-01","o":148.78,"h":150.01,"l":147.41,"c":147.41,"v":61600},{"d":"2016-04-04","o":147.32,"h":149.4,"l":144.73,"c":145.62,"v":93500},{"d":"2016-04-05","o":144.03,"h":145.16,"l":142.93,"c":142.94,"v":54800},{"d":"2016-04-06","o":142.79,"h":145.37,"l":141.89,"c":144.3,"v":115000},{"d":"2016-04-07","o":144.3,"h":146.33,"l":143.06,"c":146.11,"v":130500},{"d":"2016-04-08","o":147.21,"h":148.19,"l":146.73,"c":146.9,"v":45400},{"d":"2016-04-11","o":147.39,"h":148.34,"l":145.68,"c":145.74,"v":45900},{"d":"2016-04-12","o":146.18,"h":149.03,"l":145.78,"c":147.26,"v":54500},{"d":"2016-04-13","o":147.52,"h":149.09,"l":146.8,"c":148.25,"v":50200},{"d":"2016-04-14","o":149.19,"h":150.87,"l":148.28,"c":148.28,"v":68300},{"d":"2016-04-15","o":149,"h":151.02,"l":148.02,"c":149.94,"v":78800},{"d":"2016-04-18","o":149.9,"h":151.13,"l":146.13,"c":146.58,"v":103000},{"d":"2016-04-19","o":148.56,"h":150.17,"l":148.02,"c":149.31,"v":42800},{"d":"2016-04-20","o":149.72,"h":149.97,"l":148.39,"c":148.5,"v":57200},{"d":"2016-04-21","o":148.05,"h":148.05,"l":143.19,"c":143.52,"v":57100},{"d":"2016-04-22","o":143.89,"h":144.39,"l":142.44,"c":144.19,"v":38400},{"d":"2016-04-25","o":143.3,"h":145.82,"l":143.23,"c":145.5,"v":40300},{"d":"2016-04-26","o":146.96,"h":148.46,"l":145.87,"c":148.46,"v":138100},{"d":"2016-04-27","o":148.05,"h":151.81,"l":147.95,"c":151.76,"v":75900},{"d":"2016-04-28","o":151.79,"h":154.6,"l":151.08,"c":153.53,"v":96200},{"d":"2016-04-29","o":153.44,"h":155.52,"l":153.19,"c":153.84,"v":50000},{"d":"2016-05-02","o":155,"h":158.09,"l":153.78,"c":157.64,"v":50900},{"d":"2016-05-03","o":156.15,"h":156.35,"l":154.32,"c":155.56,"v":50800},{"d":"2016-05-04","o":154.2,"h":154.2,"l":151.51,"c":151.87,"v":47500},{"d":"2016-05-05","o":153.27,"h":153.27,"l":151.45,"c":152.25,"v":44300},{"d":"2016-05-06","o":151.39,"h":152.7,"l":150.18,"c":151.4,"v":33600},{"d":"2016-05-09","o":150.08,"h":151.4,"l":149.72,"c":150.51,"v":32200},{"d":"2016-05-10","o":150.57,"h":155.99,"l":150.57,"c":155.32,"v":48400},{"d":"2016-05-11","o":154.76,"h":156.94,"l":154.46,"c":155.59,"v":36800},{"d":"2016-05-12","o":156.71,"h":158.97,"l":156.39,"c":157.65,"v":41300},{"d":"2016-05-13","o":156.55,"h":157.57,"l":154.06,"c":155.08,"v":58800},{"d":"2016-05-16","o":155.9,"h":159.61,"l":155.9,"c":159.02,"v":41700},{"d":"2016-05-17","o":158.7,"h":158.7,"l":155.36,"c":156.97,"v":65600},{"d":"2016-05-18","o":156.21,"h":156.48,"l":153.92,"c":154.79,"v":52600},{"d":"2016-05-19","o":153.33,"h":156.37,"l":152.5,"c":153.69,"v":56700},{"d":"2016-05-20","o":155.11,"h":155.6,"l":154,"c":155.58,"v":47600},{"d":"2016-05-23","o":155.53,"h":155.53,"l":152.12,"c":152.24,"v":38700},{"d":"2016-05-24","o":152.65,"h":155,"l":151.66,"c":152.88,"v":58600},{"d":"2016-05-25","o":155.02,"h":155.33,"l":151.47,"c":152.55,"v":69200},{"d":"2016-05-26","o":152.71,"h":154.71,"l":151.87,"c":154.26,"v":40000},{"d":"2016-05-27","o":154.38,"h":157.48,"l":154.38,"c":157.29,"v":41200},{"d":"2016-05-31","o":157.48,"h":159.47,"l":156.48,"c":157.39,"v":41300},{"d":"2016-06-01","o":157.1,"h":157.1,"l":154.41,"c":156.07,"v":38100},{"d":"2016-06-02","o":155.29,"h":156.23,"l":153.85,"c":155.27,"v":47200},{"d":"2016-06-03","o":155.29,"h":157.72,"l":154.3,"c":156.36,"v":52200},{"d":"2016-06-06","o":154.94,"h":156.36,"l":154.94,"c":155.47,"v":20900},{"d":"2016-06-07","o":156.41,"h":157.47,"l":155.62,"c":156.53,"v":38800},{"d":"2016-06-08","o":156.87,"h":159.55,"l":156.87,"c":159,"v":50800},{"d":"2016-06-09","o":159.19,"h":159.38,"l":158.28,"c":158.75,"v":42800},{"d":"2016-06-10","o":155.7,"h":155.7,"l":153.33,"c":154.03,"v":34700},{"d":"2016-06-13","o":152.9,"h":153.33,"l":149.02,"c":151.47,"v":37700},{"d":"2016-06-14","o":150.66,"h":151.26,"l":148.02,"c":150.89,"v":35700},{"d":"2016-06-15","o":150.74,"h":154.38,"l":148.8,"c":152.57,"v":95200},{"d":"2016-06-16","o":152,"h":152,"l":145.88,"c":149.86,"v":136100},{"d":"2016-06-17","o":150.23,"h":153.78,"l":149.27,"c":151.9,"v":122700},{"d":"2016-06-20","o":153.51,"h":158.26,"l":153.48,"c":155.89,"v":120500},{"d":"2016-06-21","o":155.99,"h":158.19,"l":153.96,"c":157.45,"v":115800},{"d":"2016-06-22","o":158.36,"h":158.53,"l":155.78,"c":157.22,"v":42700},{"d":"2016-06-23","o":160.49,"h":160.92,"l":157.81,"c":160,"v":60600},{"d":"2016-06-24","o":152.94,"h":156.26,"l":150.16,"c":151.2,"v":53100},{"d":"2016-06-27","o":150.72,"h":151.6,"l":145.27,"c":148.72,"v":62900},{"d":"2016-06-28","o":150.54,"h":152.3,"l":149.23,"c":151.65,"v":68100},{"d":"2016-06-29","o":153.95,"h":155.53,"l":151.78,"c":154.95,"v":71300},{"d":"2016-06-30","o":154.03,"h":160.11,"l":153.86,"c":159.55,"v":74300},{"d":"2016-07-01","o":159.34,"h":160.83,"l":155.04,"c":155.41,"v":86400},{"d":"2016-07-05","o":152.72,"h":155.18,"l":152.44,"c":154.23,"v":47700},{"d":"2016-07-06","o":153.38,"h":153.83,"l":149.31,"c":151.01,"v":80000},{"d":"2016-07-07","o":150.73,"h":153.3,"l":149,"c":150.13,"v":58100},{"d":"2016-07-08","o":151.34,"h":153.64,"l":151.34,"c":153.3,"v":64300},{"d":"2016-07-11","o":153.84,"h":155.93,"l":152.79,"c":154.06,"v":52500},{"d":"2016-07-12","o":154.98,"h":156.64,"l":154.98,"c":155.64,"v":44400},{"d":"2016-07-13","o":156.2,"h":156.2,"l":154.14,"c":154.8,"v":51300},{"d":"2016-07-14","o":155.82,"h":156.79,"l":154.4,"c":155.77,"v":47200},{"d":"2016-07-15","o":156.44,"h":159.08,"l":154.45,"c":155.09,"v":48500},{"d":"2016-07-18","o":154.97,"h":156.35,"l":154.41,"c":156.12,"v":68300},{"d":"2016-07-19","o":155.14,"h":155.16,"l":153.23,"c":154.57,"v":48800},{"d":"2016-07-20","o":154.31,"h":159.1,"l":153.48,"c":158.76,"v":81700},{"d":"2016-07-21","o":158.54,"h":161.16,"l":158.42,"c":158.92,"v":70200},{"d":"2016-07-22","o":158.83,"h":160.86,"l":157.99,"c":159.9,"v":27500},{"d":"2016-07-25","o":159.82,"h":159.82,"l":151.55,"c":152.22,"v":85900},{"d":"2016-07-26","o":153.45,"h":155.19,"l":151.9,"c":152.75,"v":25300},{"d":"2016-07-27","o":153.49,"h":153.49,"l":148.56,"c":149.61,"v":101100},{"d":"2016-07-28","o":149.08,"h":149.64,"l":147.53,"c":149.12,"v":28300},{"d":"2016-07-29","o":149.43,"h":154.44,"l":149.43,"c":153.71,"v":63800},{"d":"2016-08-01","o":153.26,"h":153.96,"l":150.2,"c":152.08,"v":53800},{"d":"2016-08-02","o":151.65,"h":151.65,"l":147.35,"c":148.78,"v":57400},{"d":"2016-08-03","o":148.11,"h":152.22,"l":148.11,"c":152,"v":29000},{"d":"2016-08-04","o":152.22,"h":152.63,"l":151.15,"c":152.14,"v":28700},{"d":"2016-08-05","o":152.3,"h":154.54,"l":152.3,"c":154.12,"v":30300},{"d":"2016-08-08","o":155.02,"h":156.89,"l":152.62,"c":153.19,"v":56600},{"d":"2016-08-09","o":153.4,"h":156.4,"l":153.4,"c":155.96,"v":49500},{"d":"2016-08-10","o":156.42,"h":158.41,"l":154.41,"c":156.41,"v":30400},{"d":"2016-08-11","o":157.9,"h":159.22,"l":156.23,"c":158.31,"v":23700},{"d":"2016-08-12","o":159.18,"h":159.85,"l":157.12,"c":158.49,"v":27200},{"d":"2016-08-15","o":160.09,"h":164.1,"l":156.94,"c":161.54,"v":33000},{"d":"2016-08-16","o":162.87,"h":163.19,"l":158.47,"c":159.84,"v":32200},{"d":"2016-08-17","o":159.82,"h":163.12,"l":158.21,"c":161.6,"v":35200},{"d":"2016-08-18","o":162.18,"h":165.05,"l":160.54,"c":164.28,"v":36600},{"d":"2016-08-19","o":164.04,"h":164.04,"l":160.95,"c":161.95,"v":29500},{"d":"2016-08-22","o":161.53,"h":162.42,"l":159.46,"c":161.76,"v":56000},{"d":"2016-08-23","o":161.41,"h":161.41,"l":155.7,"c":156.4,"v":57100},{"d":"2016-08-24","o":156.28,"h":158.31,"l":155.48,"c":158.21,"v":24000},{"d":"2016-08-25","o":158.31,"h":159.62,"l":156.64,"c":158.89,"v":29500},{"d":"2016-08-26","o":158.8,"h":161.51,"l":153.24,"c":153.84,"v":34500},{"d":"2016-08-29","o":154.11,"h":156.07,"l":153.48,"c":154.69,"v":25400},{"d":"2016-08-30","o":155.04,"h":155.87,"l":152.22,"c":154.84,"v":40400},{"d":"2016-08-31","o":154.46,"h":157.53,"l":150.35,"c":152.46,"v":41200},{"d":"2016-09-01","o":152.3,"h":156.58,"l":152.3,"c":156.23,"v":37000},{"d":"2016-09-02","o":156.51,"h":158.46,"l":155.72,"c":157.87,"v":52200},{"d":"2016-09-06","o":158.83,"h":160.17,"l":157.36,"c":159.65,"v":35600},{"d":"2016-09-07","o":158.36,"h":158.36,"l":155,"c":156.59,"v":74500},{"d":"2016-09-08","o":156.31,"h":157.02,"l":154.13,"c":154.71,"v":24700},{"d":"2016-09-09","o":152.78,"h":152.92,"l":148.88,"c":149.73,"v":59100},{"d":"2016-09-12","o":149.42,"h":149.42,"l":142.89,"c":147.02,"v":134800},{"d":"2016-09-13","o":145.58,"h":146.4,"l":143.08,"c":145.94,"v":45600},{"d":"2016-09-14","o":145.86,"h":146.71,"l":142.79,"c":143.48,"v":93400},{"d":"2016-09-15","o":143.6,"h":143.77,"l":142.53,"c":143.1,"v":93600},{"d":"2016-09-16","o":142.39,"h":142.93,"l":140.93,"c":141.43,"v":44400},{"d":"2016-09-19","o":142,"h":143.18,"l":139.19,"c":140.18,"v":52600},{"d":"2016-09-20","o":140.33,"h":142.79,"l":139.58,"c":140.4,"v":73000},{"d":"2016-09-21","o":141.12,"h":143.06,"l":139.86,"c":143.03,"v":74600},{"d":"2016-09-22","o":144.49,"h":145.96,"l":143.01,"c":145.54,"v":65000},{"d":"2016-09-23","o":145.06,"h":145.37,"l":141.73,"c":142.36,"v":59900},{"d":"2016-09-26","o":141.98,"h":143.21,"l":140.68,"c":140.88,"v":30700},{"d":"2016-09-27","o":140.96,"h":146.43,"l":140.96,"c":145.62,"v":45300},{"d":"2016-09-28","o":145.61,"h":148.43,"l":144.44,"c":147.87,"v":33900},{"d":"2016-09-29","o":147.23,"h":149.64,"l":144.27,"c":144.29,"v":64600},{"d":"2016-09-30","o":145.42,"h":148.17,"l":144.28,"c":146.42,"v":60200},{"d":"2016-10-03","o":146.68,"h":147.86,"l":145.16,"c":145.94,"v":40700},{"d":"2016-10-04","o":146.82,"h":152.05,"l":146.82,"c":151.64,"v":72200},{"d":"2016-10-05","o":152.45,"h":153.8,"l":152.12,"c":152.95,"v":37700},{"d":"2016-10-06","o":152.12,"h":153.72,"l":150.82,"c":152.42,"v":53400},{"d":"2016-10-07","o":151.98,"h":153.12,"l":150.39,"c":151.33,"v":39500},{"d":"2016-10-10","o":151.88,"h":156.41,"l":151.88,"c":155.11,"v":62900},{"d":"2016-10-11","o":154.7,"h":155.5,"l":153.55,"c":154.07,"v":28500},{"d":"2016-10-12","o":154.56,"h":155.5,"l":153.43,"c":154.59,"v":95600},{"d":"2016-10-13","o":152.68,"h":153.35,"l":150.84,"c":151.03,"v":106800},{"d":"2016-10-14","o":152.47,"h":155.15,"l":152.47,"c":154.14,"v":42200},{"d":"2016-10-17","o":154.23,"h":155.1,"l":151.64,"c":154.54,"v":76000},{"d":"2016-10-18","o":156.17,"h":160.75,"l":156.14,"c":160.44,"v":70800},{"d":"2016-10-19","o":161.15,"h":161.82,"l":159.42,"c":161.07,"v":49500},{"d":"2016-10-20","o":160.87,"h":162.97,"l":160.34,"c":162.04,"v":80100},{"d":"2016-10-21","o":160.18,"h":162.3,"l":159.98,"c":161.95,"v":47000},{"d":"2016-10-24","o":162.83,"h":163.47,"l":162.05,"c":162.51,"v":20600},{"d":"2016-10-25","o":162.97,"h":163.85,"l":162.18,"c":162.84,"v":61400},{"d":"2016-10-26","o":162.13,"h":165.2,"l":160.21,"c":160.94,"v":89100},{"d":"2016-10-27","o":161.79,"h":161.79,"l":159.17,"c":161.22,"v":23400},{"d":"2016-10-28","o":160.64,"h":162.82,"l":159.17,"c":159.79,"v":70000},{"d":"2016-10-31","o":159.8,"h":160.09,"l":158.54,"c":159,"v":24700},{"d":"2016-11-01","o":159.61,"h":160.37,"l":155.25,"c":155.37,"v":67500},{"d":"2016-11-02","o":155.12,"h":155.39,"l":152.58,"c":152.76,"v":31700},{"d":"2016-11-03","o":154.95,"h":154.95,"l":151.43,"c":152.3,"v":72100},{"d":"2016-11-04","o":152.34,"h":154.02,"l":150.58,"c":151.44,"v":127000},{"d":"2016-11-07","o":155.46,"h":165.4,"l":155.46,"c":164.21,"v":148600},{"d":"2016-11-08","o":163.19,"h":164.94,"l":161.66,"c":164.3,"v":57800},{"d":"2016-11-09","o":146.82,"h":160.35,"l":144.96,"c":153.13,"v":125700},{"d":"2016-11-10","o":152.56,"h":152.56,"l":141.67,"c":142.63,"v":139000},{"d":"2016-11-11","o":140.4,"h":140.4,"l":135.1,"c":135.52,"v":156100},{"d":"2016-11-14","o":135.53,"h":145.26,"l":135.53,"c":143.94,"v":155900},{"d":"2016-11-15","o":144.8,"h":149.9,"l":144.8,"c":149,"v":77400},{"d":"2016-11-16","o":147.6,"h":148.87,"l":146.23,"c":148.65,"v":71600},{"d":"2016-11-17","o":149.06,"h":150.42,"l":148.66,"c":149.31,"v":74300},{"d":"2016-11-18","o":147.99,"h":149.08,"l":147.14,"c":148.45,"v":43700},{"d":"2016-11-21","o":149.14,"h":150.87,"l":149.14,"c":149.88,"v":29500},{"d":"2016-11-22","o":150.91,"h":151.5,"l":150.14,"c":151.38,"v":26300},{"d":"2016-11-23","o":151.03,"h":151.03,"l":148.49,"c":149.91,"v":33500},{"d":"2016-11-25","o":150.64,"h":151.96,"l":148.23,"c":150.72,"v":23400},{"d":"2016-11-28","o":151.43,"h":151.43,"l":149.64,"c":149.94,"v":40400},{"d":"2016-11-29","o":150.04,"h":150.04,"l":146.32,"c":146.32,"v":44000},{"d":"2016-11-30","o":146.82,"h":146.96,"l":143.86,"c":144.37,"v":40700},{"d":"2016-12-01","o":143.75,"h":146.1,"l":143.75,"c":144.93,"v":43600},{"d":"2016-12-02","o":144.22,"h":144.98,"l":140.22,"c":140.51,"v":44500},{"d":"2016-12-05","o":142.29,"h":144.95,"l":141,"c":143.76,"v":48600},{"d":"2016-12-06","o":142.92,"h":145.23,"l":142.92,"c":143.79,"v":60800},{"d":"2016-12-07","o":144.48,"h":147.86,"l":144.48,"c":147.73,"v":46300},{"d":"2016-12-08","o":146.44,"h":147.75,"l":145.5,"c":147.56,"v":28500},{"d":"2016-12-09","o":148.13,"h":150.69,"l":146.05,"c":150.55,"v":44500},{"d":"2016-12-12","o":150.98,"h":150.98,"l":148.36,"c":148.88,"v":14600},{"d":"2016-12-13","o":151.83,"h":152.41,"l":146.4,"c":150.79,"v":40300},{"d":"2016-12-14","o":150.27,"h":150.69,"l":147.71,"c":147.9,"v":42400},{"d":"2016-12-15","o":147.15,"h":148.63,"l":145.84,"c":147.64,"v":44900},{"d":"2016-12-16","o":147.21,"h":147.21,"l":145.45,"c":145.94,"v":31800},{"d":"2016-12-19","o":145.5,"h":148.29,"l":142.29,"c":148.07,"v":23400},{"d":"2016-12-20","o":148.42,"h":148.45,"l":145.96,"c":147.21,"v":21300},{"d":"2016-12-21","o":145.65,"h":146.93,"l":144.38,"c":145.75,"v":45800},{"d":"2016-12-22","o":145.1,"h":145.1,"l":142,"c":143.06,"v":46100},{"d":"2016-12-23","o":143.33,"h":143.33,"l":142.41,"c":143.15,"v":33000},{"d":"2016-12-27","o":143.02,"h":145.16,"l":142.97,"c":143.5,"v":20900},{"d":"2016-12-28","o":142.9,"h":143.91,"l":141.47,"c":143.61,"v":31800},{"d":"2016-12-29","o":143.9,"h":144.96,"l":142.79,"c":143.8,"v":20400},{"d":"2016-12-30","o":144.02,"h":144.57,"l":142.47,"c":143.89,"v":16700},{"d":"2017-01-03","o":145.44,"h":146.06,"l":141.5,"c":141.97,"v":25500},{"d":"2017-01-04","o":142.5,"h":145.26,"l":139.41,"c":141.43,"v":36200},{"d":"2017-01-05","o":142.13,"h":144.1,"l":140.96,"c":143.25,"v":26900},{"d":"2017-01-06","o":143.15,"h":143.48,"l":141.08,"c":142.13,"v":30900},{"d":"2017-01-09","o":142,"h":142,"l":137.4,"c":138.84,"v":33400},{"d":"2017-01-10","o":138.82,"h":141.24,"l":136.65,"c":140.22,"v":50400},{"d":"2017-01-11","o":139.63,"h":140.74,"l":138.01,"c":139.14,"v":58700},{"d":"2017-01-12","o":139.43,"h":141.6,"l":138.65,"c":139.53,"v":48500},{"d":"2017-01-13","o":140.36,"h":141.62,"l":139.44,"c":141.4,"v":18200},{"d":"2017-01-17","o":140.62,"h":141.61,"l":139.18,"c":141.28,"v":43600},{"d":"2017-01-18","o":140.97,"h":140.97,"l":134.16,"c":135.14,"v":59900},{"d":"2017-01-19","o":135.65,"h":135.65,"l":131.72,"c":134.27,"v":34100},{"d":"2017-01-20","o":135.13,"h":139.24,"l":135.13,"c":139.24,"v":52800},{"d":"2017-01-23","o":138.75,"h":144.91,"l":138.75,"c":144.75,"v":73100},{"d":"2017-01-24","o":144.36,"h":148.35,"l":144.36,"c":146.78,"v":75500},{"d":"2017-01-25","o":147.28,"h":149.63,"l":144.77,"c":148.3,"v":140200},{"d":"2017-01-26","o":149.02,"h":149.02,"l":143.23,"c":143.36,"v":96600},{"d":"2017-01-27","o":143.14,"h":145.89,"l":142.6,"c":144.26,"v":74200},{"d":"2017-01-30","o":143.88,"h":148.36,"l":142.41,"c":145.46,"v":49800},{"d":"2017-01-31","o":144.92,"h":145.9,"l":143.1,"c":144.87,"v":43600},{"d":"2017-02-01","o":145.24,"h":146.41,"l":142.24,"c":146.23,"v":46600},{"d":"2017-02-02","o":146.58,"h":148.62,"l":146.04,"c":147.95,"v":48700},{"d":"2017-02-03","o":149.35,"h":150.26,"l":147.59,"c":149.56,"v":47200},{"d":"2017-02-06","o":149.42,"h":149.99,"l":146.32,"c":147.84,"v":92400},{"d":"2017-02-07","o":148.06,"h":149.98,"l":147.3,"c":148.12,"v":58200},{"d":"2017-02-08","o":149.36,"h":153.39,"l":147.47,"c":152.93,"v":46400},{"d":"2017-02-09","o":153.72,"h":156.62,"l":152.02,"c":154.69,"v":35000},{"d":"2017-02-10","o":154.24,"h":158.49,"l":154,"c":156.85,"v":40900},{"d":"2017-02-13","o":157.03,"h":158.71,"l":153.36,"c":155.09,"v":42200},{"d":"2017-02-14","o":153.71,"h":155.46,"l":151.23,"c":153.98,"v":63400},{"d":"2017-02-15","o":153.77,"h":153.77,"l":149.08,"c":153.13,"v":45500},{"d":"2017-02-16","o":153.5,"h":155.92,"l":152.67,"c":153.96,"v":41500},{"d":"2017-02-17","o":153.49,"h":157.13,"l":152.45,"c":157.05,"v":60500},{"d":"2017-02-21","o":157.02,"h":159.31,"l":154.83,"c":159.31,"v":66200},{"d":"2017-02-22","o":152.65,"h":159.28,"l":152.6,"c":156.55,"v":58700},{"d":"2017-02-23","o":158,"h":158.83,"l":153.16,"c":154.81,"v":92900},{"d":"2017-02-24","o":154.61,"h":157.28,"l":154.42,"c":156.12,"v":57100},{"d":"2017-02-27","o":156.48,"h":158.25,"l":155.76,"c":157.62,"v":29000},{"d":"2017-02-28","o":156,"h":159.46,"l":155.95,"c":158.32,"v":41100},{"d":"2017-03-01","o":158.47,"h":163.62,"l":157.81,"c":162.77,"v":59100},{"d":"2017-03-02","o":161.15,"h":161.28,"l":156.05,"c":156.15,"v":26000},{"d":"2017-03-03","o":158.41,"h":161.59,"l":158.17,"c":161.32,"v":30300},{"d":"2017-03-06","o":160.8,"h":165.31,"l":160.3,"c":164.2,"v":42700},{"d":"2017-03-07","o":163.78,"h":166.25,"l":162.95,"c":165.88,"v":63500},{"d":"2017-03-08","o":165.92,"h":165.92,"l":163.5,"c":163.6,"v":27600},{"d":"2017-03-09","o":163.11,"h":163.22,"l":160.16,"c":161.57,"v":34900},{"d":"2017-03-10","o":161.99,"h":164.69,"l":161.92,"c":163.08,"v":40000},{"d":"2017-03-13","o":163.06,"h":165.94,"l":161.5,"c":162.61,"v":44600},{"d":"2017-03-14","o":161.48,"h":164.38,"l":158.56,"c":159.64,"v":58500},{"d":"2017-03-15","o":159.6,"h":162.44,"l":159.22,"c":161.96,"v":80300},{"d":"2017-03-16","o":160.72,"h":168.14,"l":160.72,"c":164.82,"v":95800},{"d":"2017-03-17","o":165.32,"h":169.5,"l":165.32,"c":167.94,"v":55800},{"d":"2017-03-20","o":168.94,"h":169.5,"l":167.95,"c":168.04,"v":28000},{"d":"2017-03-21","o":170.73,"h":173.5,"l":163.66,"c":164.75,"v":101900},{"d":"2017-03-22","o":164.75,"h":167.72,"l":164.08,"c":165.52,"v":93200},{"d":"2017-03-23","o":165.59,"h":167.29,"l":165,"c":166.72,"v":80700},{"d":"2017-03-24","o":169.65,"h":177.76,"l":168.4,"c":177.25,"v":102700},{"d":"2017-03-27","o":178,"h":178.96,"l":174.37,"c":175.01,"v":62100},{"d":"2017-03-28","o":174.87,"h":178.16,"l":174.87,"c":175.45,"v":73700},{"d":"2017-03-29","o":175.22,"h":176.44,"l":174.7,"c":176.25,"v":61000},{"d":"2017-03-30","o":176.86,"h":180.2,"l":174.92,"c":178.95,"v":60300},{"d":"2017-03-31","o":177.96,"h":177.98,"l":173.17,"c":173.24,"v":84300},{"d":"2017-04-03","o":173.13,"h":183.38,"l":173.13,"c":182.66,"v":76600},{"d":"2017-04-04","o":182.46,"h":183.36,"l":179.8,"c":183.05,"v":68900},{"d":"2017-04-05","o":183.86,"h":185.55,"l":181.29,"c":181.61,"v":44600},{"d":"2017-04-06","o":181.97,"h":183.82,"l":181.13,"c":183.24,"v":44200},{"d":"2017-04-07","o":182.48,"h":183.78,"l":179.78,"c":180.17,"v":74100},{"d":"2017-04-10","o":180.17,"h":182.87,"l":180.17,"c":182.18,"v":39200},{"d":"2017-04-11","o":187.6,"h":188.39,"l":182.47,"c":183.36,"v":63700},{"d":"2017-04-12","o":183.36,"h":183.72,"l":178.86,"c":180.58,"v":43600},{"d":"2017-04-13","o":180.38,"h":183.6,"l":180.38,"c":182.61,"v":47400},{"d":"2017-04-17","o":183.1,"h":185.8,"l":183.08,"c":184.5,"v":48300},{"d":"2017-04-18","o":185.5,"h":185.5,"l":181.33,"c":181.85,"v":62400},{"d":"2017-04-19","o":182.31,"h":182.31,"l":178.73,"c":179.71,"v":43300},{"d":"2017-04-20","o":181.26,"h":181.26,"l":178.22,"c":180.01,"v":56200},{"d":"2017-04-21","o":181.05,"h":182.93,"l":178.66,"c":182.86,"v":51200},{"d":"2017-04-24","o":185.97,"h":189.78,"l":185.97,"c":188.13,"v":72100},{"d":"2017-04-25","o":189.13,"h":190.63,"l":187.94,"c":189.32,"v":120300},{"d":"2017-04-26","o":188.39,"h":189,"l":181.82,"c":185.85,"v":77200},{"d":"2017-04-27","o":187.08,"h":188.99,"l":185.85,"c":187.39,"v":51700},{"d":"2017-04-28","o":186.44,"h":190.27,"l":186.18,"c":189.4,"v":58900},{"d":"2017-05-01","o":187.91,"h":190.53,"l":187.1,"c":189.07,"v":26000},{"d":"2017-05-02","o":190.01,"h":205.86,"l":190.01,"c":204,"v":99100},{"d":"2017-05-03","o":202.86,"h":206.69,"l":195.18,"c":195.45,"v":71300},{"d":"2017-05-04","o":196.33,"h":196.42,"l":191.06,"c":192.36,"v":43500},{"d":"2017-05-05","o":194.84,"h":199.77,"l":194.32,"c":198.85,"v":44400},{"d":"2017-05-08","o":197.2,"h":198.23,"l":192.73,"c":194.22,"v":72200},{"d":"2017-05-09","o":195.28,"h":195.8,"l":192.6,"c":193.51,"v":81300},{"d":"2017-05-10","o":193.51,"h":199.36,"l":193.51,"c":198.69,"v":54900},{"d":"2017-05-11","o":198.24,"h":198.74,"l":193.57,"c":195,"v":78500},{"d":"2017-05-12","o":194.07,"h":195,"l":188.96,"c":192.29,"v":101500},{"d":"2017-05-15","o":194.06,"h":194.23,"l":191.64,"c":193.33,"v":98800},{"d":"2017-05-16","o":194,"h":195.2,"l":192.24,"c":194.68,"v":114300},{"d":"2017-05-17","o":187,"h":193.33,"l":187,"c":192.31,"v":55100},{"d":"2017-05-18","o":190.82,"h":194.53,"l":187.92,"c":188.77,"v":95400},{"d":"2017-05-19","o":189.63,"h":194.24,"l":189.63,"c":192.72,"v":108800},{"d":"2017-05-22","o":192.86,"h":193.41,"l":189.34,"c":192.11,"v":34800},{"d":"2017-05-23","o":191.86,"h":195.52,"l":189.78,"c":194.87,"v":66000},{"d":"2017-05-24","o":195.38,"h":200.58,"l":193.84,"c":200.5,"v":54100},{"d":"2017-05-25","o":201.47,"h":202.87,"l":196.98,"c":197.45,"v":47100},{"d":"2017-05-26","o":197.88,"h":200.4,"l":197.18,"c":198.67,"v":32800},{"d":"2017-05-30","o":194.75,"h":197.46,"l":192.84,"c":195.3,"v":25400},{"d":"2017-05-31","o":195.64,"h":199.05,"l":195.48,"c":197.38,"v":83400},{"d":"2017-06-01","o":197.05,"h":199.29,"l":192.23,"c":193.93,"v":89600},{"d":"2017-06-02","o":193.75,"h":198.2,"l":193.75,"c":195.68,"v":91400},{"d":"2017-06-05","o":195.38,"h":201.8,"l":195.38,"c":198.67,"v":34400},{"d":"2017-06-06","o":198.81,"h":199.33,"l":196.5,"c":197.75,"v":41600},{"d":"2017-06-07","o":199.53,"h":201.16,"l":198.21,"c":200.94,"v":95500},{"d":"2017-06-08","o":201.28,"h":202.6,"l":198.04,"c":199.34,"v":32600},{"d":"2017-06-09","o":198.68,"h":202.09,"l":198.68,"c":200.3,"v":25400},{"d":"2017-06-12","o":200.78,"h":201.11,"l":199.41,"c":201.11,"v":62600},{"d":"2017-06-13","o":197.41,"h":200.41,"l":197.21,"c":200.02,"v":21600},{"d":"2017-06-14","o":200.91,"h":203.05,"l":199.13,"c":202.8,"v":43400},{"d":"2017-06-15","o":200.78,"h":201.54,"l":199.19,"c":200.88,"v":36900},{"d":"2017-06-16","o":200.49,"h":205.8,"l":200.39,"c":204.26,"v":55200},{"d":"2017-06-19","o":205.9,"h":208.65,"l":204.28,"c":207.1,"v":53400},{"d":"2017-06-20","o":205.5,"h":206.06,"l":200.88,"c":201,"v":77000},{"d":"2017-06-21","o":201.04,"h":202.5,"l":200.22,"c":200.8,"v":81800},{"d":"2017-06-22","o":201.05,"h":208.89,"l":201.05,"c":206.49,"v":63800},{"d":"2017-06-23","o":207.84,"h":208.43,"l":204.92,"c":207.46,"v":36200},{"d":"2017-06-26","o":208.29,"h":211.42,"l":208.29,"c":210.18,"v":43600},{"d":"2017-06-27","o":210.18,"h":210.18,"l":206.07,"c":208.05,"v":57900},{"d":"2017-06-28","o":210.03,"h":215.35,"l":209.8,"c":213.76,"v":108400},{"d":"2017-06-29","o":212.88,"h":213.59,"l":208.04,"c":209.44,"v":71300},{"d":"2017-06-30","o":211.94,"h":211.94,"l":208.1,"c":210.4,"v":43600},{"d":"2017-07-03","o":207.53,"h":211.18,"l":207.53,"c":207.63,"v":17200},{"d":"2017-07-05","o":208.03,"h":208.03,"l":203.5,"c":206.75,"v":75100},{"d":"2017-07-06","o":205.27,"h":206.8,"l":202.22,"c":204.48,"v":53800},{"d":"2017-07-07","o":205.31,"h":206.09,"l":202.61,"c":205.34,"v":49300},{"d":"2017-07-10","o":204.95,"h":210.55,"l":201.46,"c":210.12,"v":25200},{"d":"2017-07-11","o":210.08,"h":214.28,"l":210.08,"c":211.17,"v":73400},{"d":"2017-07-12","o":213.24,"h":219.61,"l":213.24,"c":219.02,"v":70800},{"d":"2017-07-13","o":218.61,"h":222.05,"l":217.98,"c":221.3,"v":62800},{"d":"2017-07-14","o":222.96,"h":225.03,"l":220.34,"c":221.93,"v":51600},{"d":"2017-07-17","o":223.38,"h":226.14,"l":221.39,"c":225.57,"v":54500},{"d":"2017-07-18","o":226.13,"h":226.65,"l":223.17,"c":225.26,"v":39800},{"d":"2017-07-19","o":225.62,"h":229.45,"l":224.76,"c":226.06,"v":36300},{"d":"2017-07-20","o":227.01,"h":228.8,"l":225.6,"c":228.06,"v":37000},{"d":"2017-07-21","o":228.85,"h":228.85,"l":222.76,"c":222.76,"v":64200},{"d":"2017-07-24","o":222.79,"h":222.79,"l":216.45,"c":220.73,"v":71000},{"d":"2017-07-25","o":222.88,"h":222.88,"l":217.22,"c":218.37,"v":51500},{"d":"2017-07-26","o":218.42,"h":219.92,"l":215.58,"c":219.1,"v":73700},{"d":"2017-07-27","o":217.82,"h":218.26,"l":213.58,"c":215.7,"v":50900},{"d":"2017-07-28","o":214.59,"h":216.4,"l":206.94,"c":214.77,"v":114400},{"d":"2017-07-31","o":215.14,"h":215.43,"l":210.29,"c":212.55,"v":50100},{"d":"2017-08-01","o":213,"h":213.73,"l":209.19,"c":210.27,"v":83500},{"d":"2017-08-02","o":210.02,"h":210.3,"l":206.13,"c":208.45,"v":62500},{"d":"2017-08-03","o":208.53,"h":213.38,"l":207.15,"c":212.25,"v":55400},{"d":"2017-08-04","o":213.23,"h":213.23,"l":209.29,"c":210.2,"v":74700},{"d":"2017-08-07","o":213.48,"h":213.48,"l":208.56,"c":210.24,"v":41900},{"d":"2017-08-08","o":211.36,"h":211.72,"l":208.69,"c":209.9,"v":52300},{"d":"2017-08-09","o":209.03,"h":209.03,"l":202.04,"c":203.19,"v":68000},{"d":"2017-08-10","o":203.62,"h":204.32,"l":200.78,"c":203.9,"v":64100},{"d":"2017-08-11","o":197,"h":204,"l":197,"c":200.96,"v":44000},{"d":"2017-08-14","o":202.2,"h":206.44,"l":202.2,"c":205.22,"v":41100},{"d":"2017-08-15","o":209.18,"h":209.25,"l":203.35,"c":204.25,"v":34500},{"d":"2017-08-16","o":204.18,"h":207.36,"l":202.35,"c":204.22,"v":28500},{"d":"2017-08-17","o":202.72,"h":204.04,"l":199.72,"c":199.8,"v":37700},{"d":"2017-08-18","o":198.55,"h":204.24,"l":198.55,"c":201.91,"v":33200},{"d":"2017-08-21","o":201.4,"h":204.5,"l":201.4,"c":204.46,"v":30300},{"d":"2017-08-22","o":204.98,"h":205.4,"l":203.6,"c":204.32,"v":31400},{"d":"2017-08-23","o":203.39,"h":206.28,"l":201.2,"c":202.14,"v":53400},{"d":"2017-08-24","o":202.13,"h":202.77,"l":200.59,"c":201.42,"v":43300},{"d":"2017-08-25","o":202,"h":203.83,"l":200.05,"c":203.16,"v":33000},{"d":"2017-08-28","o":202.12,"h":202.12,"l":198.93,"c":199.41,"v":53300},{"d":"2017-08-29","o":198.01,"h":200.56,"l":197.86,"c":200.33,"v":87000},{"d":"2017-08-30","o":200.41,"h":201.59,"l":199.02,"c":201.36,"v":53800},{"d":"2017-08-31","o":202.37,"h":204.52,"l":199.97,"c":203.66,"v":75800},{"d":"2017-09-01","o":203.63,"h":206.16,"l":203.63,"c":204.64,"v":44300},{"d":"2017-09-05","o":203.97,"h":204.23,"l":199.49,"c":199.93,"v":62200},{"d":"2017-09-06","o":200.32,"h":203.1,"l":199.39,"c":202.28,"v":59300},{"d":"2017-09-07","o":201.89,"h":205.17,"l":201.62,"c":203.32,"v":59800},{"d":"2017-09-08","o":201.25,"h":203.71,"l":200.53,"c":200.87,"v":68700},{"d":"2017-09-11","o":201.88,"h":202.57,"l":200.17,"c":200.97,"v":51000},{"d":"2017-09-12","o":200.97,"h":201.83,"l":199.74,"c":201.65,"v":40600},{"d":"2017-09-13","o":201.12,"h":202.04,"l":199.7,"c":200.24,"v":49100},{"d":"2017-09-14","o":199.76,"h":201.16,"l":198.04,"c":200.12,"v":39700},{"d":"2017-09-15","o":199.99,"h":204.9,"l":199.62,"c":203.41,"v":74700},{"d":"2017-09-18","o":203.96,"h":204.62,"l":202.34,"c":203.07,"v":38700},{"d":"2017-09-19","o":203.06,"h":203.06,"l":199.91,"c":200.34,"v":38300},{"d":"2017-09-20","o":200.94,"h":201.44,"l":197.64,"c":198.88,"v":59800},{"d":"2017-09-21","o":198.65,"h":202.36,"l":197.55,"c":199.92,"v":53300},{"d":"2017-09-22","o":199.51,"h":200.51,"l":198.16,"c":199.64,"v":35100},{"d":"2017-09-25","o":199.54,"h":200.5,"l":197.83,"c":197.88,"v":45000},{"d":"2017-09-26","o":197.44,"h":198.72,"l":195.16,"c":197.94,"v":87000},{"d":"2017-09-27","o":198.25,"h":200.46,"l":193.15,"c":193.4,"v":35000},{"d":"2017-09-28","o":192.55,"h":193.82,"l":190.72,"c":190.75,"v":70900},{"d":"2017-09-29","o":189.97,"h":192.73,"l":186.62,"c":190.82,"v":112200},{"d":"2017-10-02","o":191.72,"h":193.48,"l":191,"c":192.82,"v":50600},{"d":"2017-10-03","o":192.5,"h":192.72,"l":190.19,"c":191.99,"v":42000},{"d":"2017-10-04","o":192.51,"h":193.71,"l":191.68,"c":192.97,"v":18800},{"d":"2017-10-05","o":192.51,"h":192.51,"l":187.59,"c":187.65,"v":42700},{"d":"2017-10-06","o":187.28,"h":187.28,"l":182.47,"c":182.62,"v":63900},{"d":"2017-10-09","o":183.26,"h":183.3,"l":181.14,"c":181.6,"v":40800},{"d":"2017-10-10","o":181.46,"h":183.41,"l":173.78,"c":175.72,"v":163400},{"d":"2017-10-11","o":177.07,"h":182.8,"l":176.54,"c":182.53,"v":86700},{"d":"2017-10-12","o":181.8,"h":184.17,"l":181.65,"c":181.83,"v":101500},{"d":"2017-10-13","o":182.84,"h":185.7,"l":181.71,"c":182.85,"v":52800},{"d":"2017-10-16","o":182.61,"h":183.4,"l":179.45,"c":179.96,"v":87900},{"d":"2017-10-17","o":179.31,"h":188.33,"l":177.37,"c":187.57,"v":117400},{"d":"2017-10-18","o":188.84,"h":189.16,"l":180.39,"c":180.67,"v":126800},{"d":"2017-10-19","o":179.94,"h":184.59,"l":179.43,"c":182.84,"v":52300},{"d":"2017-10-20","o":185.78,"h":185.78,"l":179.51,"c":179.96,"v":41900},{"d":"2017-10-23","o":180.37,"h":180.48,"l":176.54,"c":177.69,"v":29000},{"d":"2017-10-24","o":178.68,"h":181.63,"l":178.47,"c":181.35,"v":74800},{"d":"2017-10-25","o":181.08,"h":183.43,"l":179.71,"c":180.01,"v":61400},{"d":"2017-10-26","o":179.57,"h":182.08,"l":179.57,"c":180,"v":48400},{"d":"2017-10-27","o":180.41,"h":182.54,"l":179.89,"c":180.21,"v":60000},{"d":"2017-10-30","o":181.19,"h":181.19,"l":179.21,"c":180.1,"v":53800},{"d":"2017-10-31","o":179.22,"h":181.08,"l":178.01,"c":178.79,"v":36600},{"d":"2017-11-01","o":179.41,"h":180.36,"l":175.2,"c":175.3,"v":91000},{"d":"2017-11-02","o":174.5,"h":178.19,"l":174.5,"c":177.79,"v":24400},{"d":"2017-11-03","o":178.38,"h":183.38,"l":174.32,"c":182.15,"v":88100},{"d":"2017-11-06","o":184.13,"h":184.13,"l":178.01,"c":179.44,"v":57900},{"d":"2017-11-07","o":179.99,"h":183.47,"l":177.02,"c":178.48,"v":75800},{"d":"2017-11-08","o":177.55,"h":180.8,"l":177.55,"c":177.89,"v":59900},{"d":"2017-11-09","o":176.74,"h":180.69,"l":176.74,"c":179.98,"v":82800},{"d":"2017-11-10","o":179.13,"h":181,"l":173.5,"c":173.5,"v":72900},{"d":"2017-11-13","o":172.88,"h":174.42,"l":170.89,"c":172.63,"v":57300},{"d":"2017-11-14","o":172.2,"h":172.69,"l":168.04,"c":168.2,"v":97100},{"d":"2017-11-15","o":168.31,"h":170.8,"l":167.21,"c":170.36,"v":87700},{"d":"2017-11-16","o":170.06,"h":174.02,"l":169.99,"c":172.98,"v":55000},{"d":"2017-11-17","o":172.59,"h":173.66,"l":171.28,"c":172.46,"v":63600},{"d":"2017-11-20","o":172.04,"h":173.98,"l":170.8,"c":173.82,"v":56100},{"d":"2017-11-21","o":173.71,"h":178.71,"l":173.71,"c":175.79,"v":86800},{"d":"2017-11-22","o":176.34,"h":176.88,"l":173.37,"c":174.7,"v":58700},{"d":"2017-11-24","o":175.54,"h":177.52,"l":174.27,"c":177.4,"v":39100},{"d":"2017-11-27","o":177.91,"h":177.91,"l":172.25,"c":172.9,"v":38400},{"d":"2017-11-28","o":174.17,"h":174.17,"l":171.29,"c":173.13,"v":62600},{"d":"2017-11-29","o":173.9,"h":179.3,"l":172.53,"c":178.78,"v":71000},{"d":"2017-11-30","o":179.46,"h":179.93,"l":176.93,"c":179.11,"v":67100},{"d":"2017-12-01","o":178.14,"h":186.25,"l":178.14,"c":185.71,"v":74300},{"d":"2017-12-04","o":187.04,"h":187.04,"l":180.9,"c":183.51,"v":70000},{"d":"2017-12-05","o":183.8,"h":183.8,"l":179.08,"c":182.42,"v":33800},{"d":"2017-12-06","o":182.46,"h":182.46,"l":175.19,"c":175.58,"v":62400},{"d":"2017-12-07","o":175.99,"h":177.84,"l":174.28,"c":176.59,"v":71200},{"d":"2017-12-08","o":176.74,"h":178.5,"l":176.07,"c":177.96,"v":47200},{"d":"2017-12-11","o":178.41,"h":180.31,"l":177.3,"c":180.29,"v":35400},{"d":"2017-12-12","o":180.64,"h":180.99,"l":179.2,"c":180.66,"v":41500},{"d":"2017-12-13","o":180.5,"h":185,"l":179.75,"c":184.28,"v":62600},{"d":"2017-12-14","o":183.85,"h":184.8,"l":182.74,"c":183.36,"v":54200},{"d":"2017-12-15","o":183.35,"h":186.24,"l":182.07,"c":185.23,"v":56400},{"d":"2017-12-18","o":185.37,"h":187.42,"l":182.04,"c":185.82,"v":85300},{"d":"2017-12-19","o":186.03,"h":186.03,"l":182.24,"c":183.31,"v":45600},{"d":"2017-12-20","o":183,"h":184.22,"l":181.29,"c":183.08,"v":73700},{"d":"2017-12-21","o":183.56,"h":183.56,"l":178.73,"c":181.21,"v":57200},{"d":"2017-12-22","o":180.23,"h":181.57,"l":177.28,"c":179.21,"v":20500},{"d":"2017-12-26","o":179.07,"h":181.04,"l":177.1,"c":178.06,"v":19600},{"d":"2017-12-27","o":178.99,"h":181.52,"l":178.16,"c":181.3,"v":27300},{"d":"2017-12-28","o":182,"h":182.12,"l":179.53,"c":181.51,"v":27200},{"d":"2017-12-29","o":180.74,"h":183.49,"l":180.74,"c":182.51,"v":39900},{"d":"2018-01-02","o":182.98,"h":194.02,"l":182.98,"c":190.13,"v":84700},{"d":"2018-01-03","o":190.58,"h":193.37,"l":188.82,"c":191.94,"v":52600},{"d":"2018-01-04","o":191.82,"h":193.5,"l":187.56,"c":191.45,"v":45600},{"d":"2018-01-05","o":192.06,"h":192.87,"l":189.41,"c":191.99,"v":69900},{"d":"2018-01-08","o":192.11,"h":192.9,"l":189.84,"c":190.54,"v":58800},{"d":"2018-01-09","o":190.71,"h":191.62,"l":188.52,"c":190.93,"v":154300},{"d":"2018-01-10","o":191.25,"h":191.25,"l":187.1,"c":188.04,"v":81400},{"d":"2018-01-11","o":189.01,"h":189.01,"l":186.66,"c":188.47,"v":46600},{"d":"2018-01-12","o":188.91,"h":191.68,"l":187.88,"c":188.31,"v":61900},{"d":"2018-01-16","o":189.66,"h":196.72,"l":189.66,"c":195.8,"v":61200},{"d":"2018-01-17","o":195.64,"h":208.09,"l":195.08,"c":201.93,"v":125000},{"d":"2018-01-18","o":201,"h":201.92,"l":199.08,"c":200.89,"v":71100},{"d":"2018-01-19","o":201.1,"h":201.34,"l":198.28,"c":199.64,"v":41500},{"d":"2018-01-22","o":200.43,"h":200.43,"l":193.96,"c":195.64,"v":59500},{"d":"2018-01-23","o":195.44,"h":196.8,"l":193.37,"c":196,"v":39100},{"d":"2018-01-24","o":194.82,"h":198.58,"l":194.82,"c":197.45,"v":37800},{"d":"2018-01-25","o":197.89,"h":198.87,"l":195.82,"c":196.45,"v":23500},{"d":"2018-01-26","o":197.14,"h":197.39,"l":193.6,"c":194.92,"v":58500},{"d":"2018-01-29","o":195.1,"h":196.06,"l":193.87,"c":194.9,"v":31200},{"d":"2018-01-30","o":193.6,"h":194.46,"l":193.18,"c":194.18,"v":25900},{"d":"2018-01-31","o":195.42,"h":195.42,"l":192.99,"c":194.21,"v":57100},{"d":"2018-02-01","o":193.72,"h":199.53,"l":193.72,"c":199,"v":38700},{"d":"2018-02-02","o":199.08,"h":199.08,"l":193.95,"c":193.95,"v":45200},{"d":"2018-02-05","o":192.49,"h":192.49,"l":182.55,"c":183.12,"v":27200},{"d":"2018-02-06","o":181.61,"h":189.46,"l":181.51,"c":188.35,"v":50200},{"d":"2018-02-07","o":187.35,"h":189.7,"l":182.52,"c":182.52,"v":50100},{"d":"2018-02-08","o":183.61,"h":184.85,"l":174.48,"c":174.89,"v":71500},{"d":"2018-02-09","o":175.69,"h":178.05,"l":171.64,"c":177.05,"v":75100},{"d":"2018-02-12","o":177.71,"h":180.94,"l":175.77,"c":179.92,"v":91300},{"d":"2018-02-13","o":179.36,"h":180.07,"l":176.9,"c":179.08,"v":20000},{"d":"2018-02-14","o":178.3,"h":183.14,"l":176.05,"c":182.65,"v":56500},{"d":"2018-02-15","o":184.24,"h":186.35,"l":183.32,"c":185.2,"v":30500},{"d":"2018-02-16","o":183.77,"h":186.89,"l":181.22,"c":181.22,"v":42700},{"d":"2018-02-20","o":181.77,"h":184.1,"l":180.14,"c":184.08,"v":74800},{"d":"2018-02-21","o":183.14,"h":186.6,"l":181.29,"c":181.34,"v":55800},{"d":"2018-02-22","o":181.61,"h":184.58,"l":179.47,"c":182.83,"v":75100},{"d":"2018-02-23","o":183.61,"h":186.29,"l":182.7,"c":184.82,"v":59900},{"d":"2018-02-26","o":184.93,"h":185.7,"l":181.5,"c":184.53,"v":71300},{"d":"2018-02-27","o":183.78,"h":183.78,"l":174.26,"c":174.26,"v":50600},{"d":"2018-02-28","o":175.51,"h":178.15,"l":173.87,"c":177.28,"v":110100},{"d":"2018-03-01","o":177.93,"h":179.32,"l":172.14,"c":176.33,"v":80500},{"d":"2018-03-02","o":174.99,"h":175.71,"l":172.46,"c":173.93,"v":57400},{"d":"2018-03-05","o":174.43,"h":178.92,"l":173.1,"c":178.4,"v":43800},{"d":"2018-03-06","o":178.89,"h":181.23,"l":176.52,"c":177.54,"v":36800},{"d":"2018-03-07","o":176.05,"h":178.8,"l":175.27,"c":177.38,"v":50300},{"d":"2018-03-08","o":176.7,"h":180.32,"l":176.7,"c":180.15,"v":54100},{"d":"2018-03-09","o":181.08,"h":182.45,"l":180,"c":181.37,"v":48700},{"d":"2018-03-12","o":181.64,"h":185.01,"l":180.04,"c":181.06,"v":85500},{"d":"2018-03-13","o":182.03,"h":182.74,"l":178.92,"c":181.03,"v":48200},{"d":"2018-03-14","o":181.62,"h":181.62,"l":179.8,"c":180.34,"v":37300},{"d":"2018-03-15","o":179.72,"h":180.49,"l":177.24,"c":177.3,"v":49100},{"d":"2018-03-16","o":176.92,"h":179.6,"l":175.93,"c":176.86,"v":89800},{"d":"2018-03-19","o":176.69,"h":178,"l":174.46,"c":175.23,"v":34400},{"d":"2018-03-20","o":175.95,"h":175.95,"l":170.05,"c":171.44,"v":44900},{"d":"2018-03-21","o":171.16,"h":175.65,"l":171.16,"c":175.46,"v":36300},{"d":"2018-03-22","o":173.96,"h":176.69,"l":172.36,"c":175.59,"v":33900},{"d":"2018-03-23","o":174.45,"h":176.87,"l":167.93,"c":168.46,"v":67600},{"d":"2018-03-26","o":170.83,"h":171.9,"l":167.48,"c":171.8,"v":21600},{"d":"2018-03-27","o":172.11,"h":172.11,"l":168.46,"c":168.49,"v":30400},{"d":"2018-03-28","o":168.43,"h":168.43,"l":165.93,"c":167.07,"v":36800},{"d":"2018-03-29","o":168.35,"h":172.47,"l":168.28,"c":170.57,"v":41600},{"d":"2018-04-02","o":171.29,"h":171.29,"l":166.98,"c":167.27,"v":33300},{"d":"2018-04-03","o":167.83,"h":170.22,"l":167.82,"c":168.81,"v":44900},{"d":"2018-04-04","o":167.51,"h":171.45,"l":166.19,"c":171.3,"v":138900},{"d":"2018-04-05","o":172.09,"h":172.51,"l":170.48,"c":171.17,"v":122700},{"d":"2018-04-06","o":170.51,"h":171.72,"l":168.88,"c":169.76,"v":72900},{"d":"2018-04-09","o":170,"h":170.5,"l":168.82,"c":168.82,"v":46100},{"d":"2018-04-10","o":170.76,"h":170.76,"l":169.6,"c":170.45,"v":69300},{"d":"2018-04-11","o":170.45,"h":171.48,"l":169.54,"c":171.48,"v":48200},{"d":"2018-04-12","o":170.78,"h":173.5,"l":170.46,"c":172.94,"v":27500},{"d":"2018-04-13","o":173.08,"h":177.7,"l":173.08,"c":176.68,"v":48600},{"d":"2018-04-16","o":177.66,"h":179.47,"l":177.35,"c":178.28,"v":55300},{"d":"2018-04-17","o":179.61,"h":181.51,"l":178.56,"c":180.91,"v":68800},{"d":"2018-04-18","o":182.17,"h":183.98,"l":180.25,"c":180.99,"v":55300},{"d":"2018-04-19","o":180.81,"h":180.81,"l":176.68,"c":177.6,"v":25400},{"d":"2018-04-20","o":179.12,"h":179.12,"l":172.29,"c":176.84,"v":37100},{"d":"2018-04-23","o":176.25,"h":178.32,"l":174.9,"c":176.78,"v":44100},{"d":"2018-04-24","o":178.09,"h":178.09,"l":174.11,"c":176.25,"v":49000},{"d":"2018-04-25","o":175.16,"h":177.18,"l":173.09,"c":177.07,"v":63000},{"d":"2018-04-26","o":176.71,"h":177.08,"l":174.72,"c":176.59,"v":49100},{"d":"2018-04-27","o":177.97,"h":179.72,"l":177.97,"c":179.04,"v":28700},{"d":"2018-04-30","o":178,"h":180,"l":177.28,"c":179.8,"v":61700},{"d":"2018-05-01","o":179.99,"h":179.99,"l":175.65,"c":177.25,"v":34400},{"d":"2018-05-02","o":174.72,"h":179.62,"l":174.36,"c":175.04,"v":43000},{"d":"2018-05-03","o":175.04,"h":175.64,"l":171.12,"c":172.13,"v":48200},{"d":"2018-05-04","o":172.47,"h":172.47,"l":166.57,"c":167.83,"v":34900},{"d":"2018-05-07","o":170,"h":170,"l":164.65,"c":165.45,"v":49500},{"d":"2018-05-08","o":165.84,"h":170.99,"l":165.08,"c":169.99,"v":69100},{"d":"2018-05-09","o":169.84,"h":172.13,"l":167.01,"c":167.48,"v":41200},{"d":"2018-05-10","o":167.28,"h":172.93,"l":167.28,"c":172.89,"v":32600},{"d":"2018-05-11","o":173.07,"h":173.67,"l":168.66,"c":170.23,"v":16700},{"d":"2018-05-14","o":170.7,"h":171.86,"l":168.94,"c":169.69,"v":104400},{"d":"2018-05-15","o":168.07,"h":171.81,"l":166.77,"c":170.56,"v":61500},{"d":"2018-05-16","o":173.34,"h":173.34,"l":169.49,"c":172.16,"v":117700},{"d":"2018-05-17","o":172,"h":172,"l":168.27,"c":168.31,"v":51300},{"d":"2018-05-18","o":167.5,"h":168,"l":163.29,"c":165.39,"v":44900},{"d":"2018-05-21","o":165.76,"h":167.99,"l":164.82,"c":165.87,"v":26200},{"d":"2018-05-22","o":167.06,"h":167.06,"l":162.46,"c":165,"v":36600},{"d":"2018-05-23","o":164.78,"h":169.55,"l":164.03,"c":166.11,"v":39200},{"d":"2018-05-24","o":166.53,"h":166.53,"l":163.71,"c":164.03,"v":32600},{"d":"2018-05-25","o":164.09,"h":165.5,"l":163.02,"c":164.32,"v":26600},{"d":"2018-05-29","o":164,"h":164.29,"l":157.45,"c":157.85,"v":30000},{"d":"2018-05-30","o":159.01,"h":162.78,"l":158.93,"c":161.29,"v":42700},{"d":"2018-05-31","o":158.53,"h":159.77,"l":158.14,"c":159.77,"v":52600},{"d":"2018-06-01","o":160.66,"h":161.41,"l":159.7,"c":159.87,"v":39900},{"d":"2018-06-04","o":161.02,"h":161.88,"l":159.5,"c":160.15,"v":38300},{"d":"2018-06-05","o":158.88,"h":158.88,"l":154.3,"c":154.91,"v":41200},{"d":"2018-06-06","o":155.38,"h":156.8,"l":154.63,"c":155.06,"v":26100},{"d":"2018-06-07","o":156.31,"h":156.31,"l":153.48,"c":154.15,"v":25000},{"d":"2018-06-08","o":154.14,"h":156.76,"l":153.56,"c":156.58,"v":31900},{"d":"2018-06-11","o":157.5,"h":158.15,"l":155.67,"c":156.49,"v":48500},{"d":"2018-06-12","o":157.05,"h":157.81,"l":156.4,"c":157.06,"v":32700},{"d":"2018-06-13","o":157.44,"h":158.19,"l":155.97,"c":157.06,"v":33600},{"d":"2018-06-14","o":152.99,"h":155.65,"l":152.99,"c":153.72,"v":53200},{"d":"2018-06-15","o":153.25,"h":155.07,"l":152.41,"c":155.07,"v":37900},{"d":"2018-06-18","o":153.82,"h":157.33,"l":152.84,"c":156.59,"v":36100},{"d":"2018-06-19","o":155.03,"h":157.1,"l":154.4,"c":156.51,"v":68600},{"d":"2018-06-20","o":156.55,"h":158.78,"l":156.55,"c":158.36,"v":37900},{"d":"2018-06-21","o":157.95,"h":159.44,"l":156.6,"c":158.48,"v":35900},{"d":"2018-06-22","o":158.28,"h":159.87,"l":157.71,"c":159.55,"v":15500},{"d":"2018-06-25","o":158,"h":159.28,"l":156.72,"c":157.19,"v":50300},{"d":"2018-06-26","o":157.52,"h":158.01,"l":156.65,"c":157.01,"v":25100},{"d":"2018-06-27","o":157.5,"h":158,"l":154.47,"c":154.62,"v":24500},{"d":"2018-06-28","o":154.88,"h":159.4,"l":154.58,"c":158.71,"v":32900},{"d":"2018-06-29","o":157.94,"h":161.02,"l":157.72,"c":159.16,"v":38300},{"d":"2018-07-02","o":159,"h":159.15,"l":154.23,"c":155.88,"v":25000},{"d":"2018-07-03","o":156.24,"h":161.06,"l":156.24,"c":160.61,"v":26800},{"d":"2018-07-05","o":160.33,"h":163.97,"l":160.15,"c":163.55,"v":22600},{"d":"2018-07-06","o":163.6,"h":168.96,"l":163.6,"c":168.19,"v":27200},{"d":"2018-07-09","o":168.3,"h":168.3,"l":162.95,"c":163.95,"v":24800},{"d":"2018-07-10","o":163.51,"h":164.98,"l":163.42,"c":164.88,"v":33500},{"d":"2018-07-11","o":164.04,"h":164.04,"l":161.48,"c":162.89,"v":52200},{"d":"2018-07-12","o":163.57,"h":164.11,"l":162.02,"c":162.77,"v":45900},{"d":"2018-07-13","o":163.73,"h":165.92,"l":162.37,"c":165.43,"v":37900},{"d":"2018-07-16","o":165.63,"h":169.83,"l":163.54,"c":169.23,"v":37200},{"d":"2018-07-17","o":168.65,"h":174.91,"l":167.45,"c":174.85,"v":61400},{"d":"2018-07-18","o":173.95,"h":176.38,"l":171.44,"c":171.47,"v":51600},{"d":"2018-07-19","o":170.71,"h":170.94,"l":168.17,"c":169.15,"v":14800},{"d":"2018-07-20","o":169.78,"h":173.46,"l":169.78,"c":172.72,"v":27300},{"d":"2018-07-23","o":172.1,"h":177.8,"l":172.08,"c":177.15,"v":41000},{"d":"2018-07-24","o":176.34,"h":183.39,"l":176.34,"c":182.03,"v":46700},{"d":"2018-07-25","o":181.91,"h":184.67,"l":179.11,"c":181.69,"v":49700},{"d":"2018-07-26","o":182.09,"h":185.46,"l":182.09,"c":184.25,"v":43200},{"d":"2018-07-27","o":184.25,"h":187.86,"l":184.25,"c":184.63,"v":39700},{"d":"2018-07-30","o":184.47,"h":187.13,"l":179.89,"c":182.24,"v":47900},{"d":"2018-07-31","o":184.37,"h":184.62,"l":177.56,"c":178.69,"v":25100},{"d":"2018-08-01","o":179,"h":183,"l":176.18,"c":181.65,"v":25900},{"d":"2018-08-02","o":179.63,"h":181.25,"l":177.89,"c":180.13,"v":62300},{"d":"2018-08-03","o":180.83,"h":182.59,"l":180.31,"c":182.4,"v":29300},{"d":"2018-08-06","o":181.09,"h":188.03,"l":181.09,"c":185.13,"v":55500},{"d":"2018-08-07","o":184.99,"h":189.32,"l":184.99,"c":187.17,"v":23900},{"d":"2018-08-08","o":185.77,"h":188.29,"l":180.97,"c":185.43,"v":24700},{"d":"2018-08-09","o":184.21,"h":187.57,"l":183.96,"c":184.62,"v":40200},{"d":"2018-08-10","o":181.04,"h":184.04,"l":178.79,"c":179.6,"v":21200},{"d":"2018-08-13","o":179.6,"h":181.07,"l":178.51,"c":180.42,"v":15500},{"d":"2018-08-14","o":180.4,"h":189.6,"l":180.4,"c":188.43,"v":58400},{"d":"2018-08-15","o":186.13,"h":186.59,"l":180.15,"c":180.35,"v":44300},{"d":"2018-08-16","o":180.48,"h":183.66,"l":178.13,"c":178.45,"v":60700},{"d":"2018-08-17","o":177.7,"h":178.25,"l":170.05,"c":172.85,"v":34300},{"d":"2018-08-20","o":173.68,"h":176.23,"l":173.68,"c":175.77,"v":15500},{"d":"2018-08-21","o":177.27,"h":181.65,"l":175.56,"c":178,"v":30700},{"d":"2018-08-22","o":178.64,"h":185.69,"l":178.64,"c":184.53,"v":27500},{"d":"2018-08-23","o":185.68,"h":190.37,"l":182.7,"c":182.7,"v":25600},{"d":"2018-08-24","o":184.07,"h":188.85,"l":184.07,"c":184.79,"v":24900},{"d":"2018-08-27","o":186.32,"h":191.32,"l":185.07,"c":187.64,"v":53400},{"d":"2018-08-28","o":191.5,"h":191.5,"l":186.7,"c":186.74,"v":60400},{"d":"2018-08-29","o":188,"h":189.24,"l":185.91,"c":189,"v":103200},{"d":"2018-08-30","o":189.48,"h":189.48,"l":184.92,"c":187.54,"v":101600},{"d":"2018-08-31","o":188.02,"h":188.76,"l":182.76,"c":187.59,"v":80100},{"d":"2018-09-04","o":186.77,"h":186.77,"l":181.45,"c":183.5,"v":59800},{"d":"2018-09-05","o":183.33,"h":184.07,"l":180.45,"c":181.2,"v":33300},{"d":"2018-09-06","o":180.89,"h":188.56,"l":180.89,"c":187.82,"v":37500},{"d":"2018-09-07","o":185.82,"h":188.39,"l":185.07,"c":187.74,"v":23000},{"d":"2018-09-10","o":187.99,"h":190.43,"l":187.04,"c":187.1,"v":28000},{"d":"2018-09-11","o":186.61,"h":191.17,"l":182.2,"c":190.57,"v":25200},{"d":"2018-09-12","o":191.93,"h":201.81,"l":191.22,"c":201.32,"v":84100},{"d":"2018-09-13","o":204.96,"h":212.7,"l":203.13,"c":208.41,"v":111200},{"d":"2018-09-14","o":207.38,"h":207.95,"l":201.5,"c":203.05,"v":33300},{"d":"2018-09-17","o":202,"h":203.37,"l":200.28,"c":201.73,"v":31100},{"d":"2018-09-18","o":204.74,"h":207.63,"l":203.39,"c":205.63,"v":32700},{"d":"2018-09-19","o":204.25,"h":207.83,"l":204.12,"c":204.33,"v":18500},{"d":"2018-09-20","o":204.04,"h":205.27,"l":203.14,"c":204.88,"v":23600},{"d":"2018-09-21","o":203.88,"h":204.79,"l":202.66,"c":203.89,"v":50900},{"d":"2018-09-24","o":203.89,"h":208.99,"l":199.77,"c":200.09,"v":38900},{"d":"2018-09-25","o":203.26,"h":203.26,"l":198.78,"c":200.85,"v":33200},{"d":"2018-09-26","o":200.99,"h":204.24,"l":200.99,"c":203.29,"v":30000},{"d":"2018-09-27","o":204.29,"h":206.22,"l":203.93,"c":205.82,"v":24400},{"d":"2018-09-28","o":205.35,"h":206.67,"l":202.95,"c":205.13,"v":126900},{"d":"2018-10-01","o":206,"h":208.11,"l":203.94,"c":205.82,"v":26900},{"d":"2018-10-02","o":205.95,"h":205.95,"l":201.1,"c":203.68,"v":14700},{"d":"2018-10-03","o":204.9,"h":206.76,"l":200.53,"c":201.46,"v":19500},{"d":"2018-10-04","o":195.33,"h":197.99,"l":194.13,"c":194.73,"v":30200},{"d":"2018-10-05","o":195.03,"h":198.47,"l":195.03,"c":197.64,"v":35300},{"d":"2018-10-08","o":194.2,"h":197.55,"l":194.2,"c":196.39,"v":29300},{"d":"2018-10-09","o":193.42,"h":199.56,"l":192.68,"c":197.41,"v":43800},{"d":"2018-10-10","o":197,"h":197.09,"l":190.81,"c":191.02,"v":49900},{"d":"2018-10-11","o":190.74,"h":191.77,"l":183.93,"c":186.68,"v":31500},{"d":"2018-10-12","o":191.3,"h":191.3,"l":186.65,"c":188.6,"v":44000},{"d":"2018-10-15","o":186.02,"h":189.65,"l":186.02,"c":189.65,"v":19700},{"d":"2018-10-16","o":188.83,"h":194.16,"l":188.83,"c":192.96,"v":18900},{"d":"2018-10-17","o":193.14,"h":193.14,"l":189.06,"c":189.93,"v":16300},{"d":"2018-10-18","o":189.8,"h":189.85,"l":182.21,"c":182.55,"v":27100},{"d":"2018-10-19","o":184.32,"h":188.79,"l":182.05,"c":188.79,"v":30100},{"d":"2018-10-22","o":189.83,"h":190.07,"l":182.01,"c":184.33,"v":34400},{"d":"2018-10-23","o":180.68,"h":180.75,"l":175.71,"c":177.69,"v":64700},{"d":"2018-10-24","o":178.31,"h":178.31,"l":164.21,"c":165.63,"v":77900},{"d":"2018-10-25","o":168,"h":171.35,"l":167.15,"c":169.94,"v":94800},{"d":"2018-10-26","o":169.41,"h":173.36,"l":168.74,"c":171.9,"v":29800},{"d":"2018-10-29","o":171.6,"h":171.6,"l":158.72,"c":162.17,"v":101900},{"d":"2018-10-30","o":161.08,"h":162.17,"l":154.58,"c":159.39,"v":81200},{"d":"2018-10-31","o":160.96,"h":166.84,"l":159.99,"c":165.02,"v":86300},{"d":"2018-11-01","o":169.02,"h":176.23,"l":168.33,"c":176.23,"v":74300},{"d":"2018-11-02","o":176.67,"h":179.45,"l":171.3,"c":171.3,"v":46700},{"d":"2018-11-05","o":171.72,"h":182.23,"l":171.72,"c":181.29,"v":44700},{"d":"2018-11-06","o":180.46,"h":184.36,"l":176.38,"c":178.67,"v":26500},{"d":"2018-11-07","o":179.57,"h":181.99,"l":170.32,"c":173.11,"v":50500},{"d":"2018-11-08","o":169.9,"h":169.9,"l":156.24,"c":159.05,"v":78400},{"d":"2018-11-09","o":158.22,"h":158.22,"l":147.07,"c":153.03,"v":107900},{"d":"2018-11-12","o":152.64,"h":154.42,"l":147.43,"c":149.31,"v":50300},{"d":"2018-11-13","o":149.74,"h":149.74,"l":142.21,"c":145.51,"v":40900},{"d":"2018-11-14","o":148.12,"h":148.23,"l":139.23,"c":141.05,"v":86300},{"d":"2018-11-15","o":141.06,"h":146.75,"l":139.48,"c":144.43,"v":115400},{"d":"2018-11-16","o":144.57,"h":147.96,"l":144.35,"c":146.03,"v":39900},{"d":"2018-11-19","o":145.45,"h":147.81,"l":143.92,"c":146.79,"v":53300},{"d":"2018-11-20","o":144.15,"h":144.24,"l":139.64,"c":140.22,"v":46900},{"d":"2018-11-21","o":141.32,"h":143.71,"l":138.65,"c":139.08,"v":103000},{"d":"2018-11-23","o":137.1,"h":139.52,"l":136.82,"c":136.88,"v":12100},{"d":"2018-11-26","o":137.29,"h":138.24,"l":127.95,"c":130.56,"v":49000},{"d":"2018-11-27","o":133.1,"h":135.55,"l":130.4,"c":130.9,"v":43200},{"d":"2018-11-28","o":130.5,"h":136.67,"l":130.5,"c":135.67,"v":52200},{"d":"2018-11-29","o":135.3,"h":138.12,"l":135.3,"c":136.28,"v":22900},{"d":"2018-11-30","o":136.42,"h":137.86,"l":133.74,"c":133.95,"v":93000},{"d":"2018-12-03","o":136.31,"h":143.09,"l":132.42,"c":135.37,"v":69900},{"d":"2018-12-04","o":135.35,"h":137.21,"l":132.83,"c":136.07,"v":46500},{"d":"2018-12-06","o":134.9,"h":139.61,"l":134.29,"c":138.85,"v":83000},{"d":"2018-12-07","o":139.07,"h":143.07,"l":138.62,"c":140.03,"v":115000},{"d":"2018-12-10","o":140.5,"h":144.89,"l":136.97,"c":142.13,"v":68400},{"d":"2018-12-11","o":144.14,"h":145.36,"l":139.44,"c":141.57,"v":61000},{"d":"2018-12-12","o":148.64,"h":153.61,"l":147.51,"c":148.09,"v":91800},{"d":"2018-12-13","o":146.84,"h":146.84,"l":141.88,"c":145.87,"v":66700},{"d":"2018-12-14","o":144.75,"h":149.34,"l":143.83,"c":144.99,"v":68700},{"d":"2018-12-17","o":145.06,"h":148.78,"l":143.77,"c":147.11,"v":51400},{"d":"2018-12-18","o":147.55,"h":151.58,"l":146.4,"c":149.69,"v":110700},{"d":"2018-12-19","o":149.61,"h":155.27,"l":149.42,"c":150.25,"v":129500},{"d":"2018-12-20","o":151.5,"h":154.37,"l":148.77,"c":152.14,"v":99900},{"d":"2018-12-21","o":152.85,"h":154.42,"l":151.51,"c":152.1,"v":52800},{"d":"2018-12-24","o":151.42,"h":154.37,"l":150.4,"c":150.72,"v":20600},{"d":"2018-12-26","o":150.74,"h":153.44,"l":150.2,"c":153.12,"v":28300},{"d":"2018-12-27","o":151.9,"h":154.72,"l":150.98,"c":154.19,"v":43300},{"d":"2018-12-28","o":154.26,"h":155.54,"l":152.84,"c":154.4,"v":46500},{"d":"2018-12-31","o":155.39,"h":155.39,"l":150.45,"c":150.6,"v":38800},{"d":"2019-01-02","o":149.65,"h":157.01,"l":149.65,"c":156.41,"v":100500},{"d":"2019-01-03","o":157.85,"h":160.43,"l":151.81,"c":153.75,"v":42400},{"d":"2019-01-04","o":154.59,"h":160.89,"l":154.47,"c":159.81,"v":71700},{"d":"2019-01-07","o":163.01,"h":165.56,"l":160.34,"c":163.99,"v":56000},{"d":"2019-01-08","o":164.07,"h":168.81,"l":164,"c":167.47,"v":42500},{"d":"2019-01-09","o":167.44,"h":172.66,"l":167.44,"c":169.75,"v":44400},{"d":"2019-01-10","o":169.19,"h":173.05,"l":168.45,"c":173,"v":41300},{"d":"2019-01-11","o":172.02,"h":173.96,"l":170.66,"c":172.53,"v":29900},{"d":"2019-01-14","o":170.18,"h":175.23,"l":168.41,"c":170.83,"v":91800},{"d":"2019-01-15","o":170.15,"h":175.97,"l":170.15,"c":175.38,"v":42600},{"d":"2019-01-16","o":176.16,"h":178.46,"l":175.66,"c":177.01,"v":48000},{"d":"2019-01-17","o":175.48,"h":178.08,"l":174.04,"c":177.22,"v":25700},{"d":"2019-01-18","o":177.35,"h":177.35,"l":174.49,"c":176.97,"v":32000},{"d":"2019-01-22","o":174.98,"h":177.79,"l":173.41,"c":176.28,"v":61700},{"d":"2019-01-23","o":176.42,"h":179.7,"l":176.42,"c":179.17,"v":49400},{"d":"2019-01-24","o":178.83,"h":181.2,"l":178.83,"c":179.96,"v":62100},{"d":"2019-01-25","o":179.87,"h":180.8,"l":178.54,"c":180.69,"v":53700},{"d":"2019-01-28","o":179.45,"h":179.85,"l":177.06,"c":179.77,"v":33500},{"d":"2019-01-29","o":178.38,"h":181.78,"l":178.38,"c":179.78,"v":32000},{"d":"2019-01-30","o":180.3,"h":180.73,"l":176.95,"c":179.62,"v":32400},{"d":"2019-01-31","o":184.26,"h":184.85,"l":180.43,"c":181.95,"v":30300},{"d":"2019-02-01","o":179.82,"h":183.5,"l":173.97,"c":174.02,"v":61200},{"d":"2019-02-04","o":172.66,"h":176.61,"l":172.66,"c":175.9,"v":28400},{"d":"2019-02-05","o":174.57,"h":181.28,"l":174.57,"c":179.3,"v":45600},{"d":"2019-02-06","o":179.35,"h":180.74,"l":175.01,"c":175.48,"v":32000},{"d":"2019-02-07","o":174.54,"h":174.54,"l":168.53,"c":169.9,"v":65700},{"d":"2019-02-08","o":170.31,"h":170.37,"l":165.97,"c":167.08,"v":49500},{"d":"2019-02-11","o":165.88,"h":166.56,"l":162.42,"c":166.19,"v":83600},{"d":"2019-02-12","o":165.7,"h":169.27,"l":165.7,"c":167.16,"v":37600},{"d":"2019-02-13","o":165.3,"h":165.34,"l":160.93,"c":161.34,"v":72700},{"d":"2019-02-14","o":161.73,"h":162.82,"l":160.9,"c":162.16,"v":157400},{"d":"2019-02-15","o":163.19,"h":163.2,"l":159.81,"c":163.12,"v":109000},{"d":"2019-02-19","o":164.03,"h":164.66,"l":161.39,"c":162.32,"v":64200},{"d":"2019-02-20","o":162.75,"h":166.39,"l":162.14,"c":165.53,"v":81800},{"d":"2019-02-21","o":166,"h":166,"l":162.59,"c":164.45,"v":94500},{"d":"2019-02-22","o":165.01,"h":167.66,"l":165.01,"c":166.22,"v":76700},{"d":"2019-02-25","o":167.21,"h":168.89,"l":165.57,"c":166.33,"v":65200},{"d":"2019-02-26","o":167.15,"h":172.24,"l":167.15,"c":171.2,"v":89100},{"d":"2019-02-27","o":171.36,"h":174.32,"l":170.31,"c":174,"v":119800},{"d":"2019-02-28","o":174.61,"h":174.61,"l":169.02,"c":169.28,"v":73900},{"d":"2019-03-01","o":168.85,"h":170.17,"l":162.91,"c":166.21,"v":65900},{"d":"2019-03-04","o":166.27,"h":166.27,"l":163.4,"c":164.79,"v":45200},{"d":"2019-03-05","o":164.37,"h":166.24,"l":164.12,"c":164.21,"v":48800},{"d":"2019-03-06","o":162.94,"h":163.98,"l":159.2,"c":163.69,"v":56100},{"d":"2019-03-07","o":163.75,"h":163.75,"l":157.15,"c":157.15,"v":57300},{"d":"2019-03-08","o":156.41,"h":160.65,"l":156.06,"c":159.86,"v":31300},{"d":"2019-03-11","o":163.49,"h":163.53,"l":160.12,"c":160.88,"v":49000},{"d":"2019-03-12","o":161.96,"h":162.01,"l":157.4,"c":157.77,"v":74300},{"d":"2019-03-13","o":157.05,"h":158.35,"l":154.27,"c":156.52,"v":59600},{"d":"2019-03-14","o":156.7,"h":157.6,"l":153.26,"c":157.02,"v":96100},{"d":"2019-03-15","o":157.62,"h":160.26,"l":157.11,"c":160.15,"v":126500},{"d":"2019-03-18","o":159.48,"h":163.47,"l":159.48,"c":163,"v":81700},{"d":"2019-03-19","o":163.85,"h":164.38,"l":162.19,"c":163.45,"v":75800},{"d":"2019-03-20","o":164.4,"h":165.65,"l":161.33,"c":164.69,"v":48900},{"d":"2019-03-21","o":164.08,"h":165.94,"l":161.82,"c":162.15,"v":66600},{"d":"2019-03-22","o":161.28,"h":162.95,"l":153.56,"c":153.81,"v":54600},{"d":"2019-03-25","o":154.46,"h":158.61,"l":153.47,"c":156.61,"v":83700},{"d":"2019-03-26","o":155.81,"h":158.88,"l":154.13,"c":155.45,"v":55100},{"d":"2019-03-27","o":155.4,"h":156.05,"l":153.52,"c":154.69,"v":66700},{"d":"2019-03-28","o":154.17,"h":158.4,"l":153.01,"c":156.29,"v":67400},{"d":"2019-03-29","o":157.22,"h":162.05,"l":157.22,"c":161.76,"v":89700},{"d":"2019-04-01","o":162.49,"h":162.49,"l":159.38,"c":160.36,"v":64500},{"d":"2019-04-02","o":160.75,"h":160.75,"l":158.51,"c":160.26,"v":64100},{"d":"2019-04-03","o":160.62,"h":165.67,"l":160.37,"c":161.51,"v":66700},{"d":"2019-04-04","o":160.92,"h":163.24,"l":160.92,"c":162.73,"v":59500},{"d":"2019-04-05","o":163.93,"h":165.53,"l":162.86,"c":165.53,"v":46500},{"d":"2019-04-08","o":165.37,"h":166.58,"l":163.02,"c":163.81,"v":95500},{"d":"2019-04-09","o":164.28,"h":167.8,"l":163.06,"c":166.52,"v":73000},{"d":"2019-04-10","o":166.72,"h":167.76,"l":161.75,"c":162.95,"v":55800},{"d":"2019-04-11","o":164.02,"h":164.02,"l":161.25,"c":162.8,"v":43000},{"d":"2019-04-12","o":162.18,"h":163.22,"l":159.88,"c":161.07,"v":32600},{"d":"2019-04-15","o":160.23,"h":162.39,"l":159.85,"c":160.47,"v":36400},{"d":"2019-04-16","o":159.97,"h":162.43,"l":159.97,"c":161.79,"v":23700},{"d":"2019-04-17","o":162.34,"h":165.21,"l":162.05,"c":164.21,"v":50600},{"d":"2019-04-18","o":163.7,"h":164.56,"l":162.71,"c":163.36,"v":28200},{"d":"2019-04-22","o":162.05,"h":164.94,"l":161.8,"c":162.19,"v":42600},{"d":"2019-04-23","o":161.91,"h":163.26,"l":160.04,"c":162.57,"v":44900},{"d":"2019-04-24","o":163.28,"h":164.02,"l":160.32,"c":162.79,"v":72000},{"d":"2019-04-25","o":161.28,"h":164.87,"l":159.6,"c":164.62,"v":43400},{"d":"2019-04-26","o":165.39,"h":165.39,"l":161.41,"c":163.69,"v":85200},{"d":"2019-04-29","o":164.23,"h":166.77,"l":158.18,"c":158.49,"v":66300},{"d":"2019-04-30","o":157.69,"h":165.11,"l":157.6,"c":164.55,"v":75200},{"d":"2019-05-01","o":165.12,"h":165.23,"l":161.91,"c":161.94,"v":43700},{"d":"2019-05-02","o":160.95,"h":164.04,"l":160.95,"c":162.36,"v":69900},{"d":"2019-05-03","o":163.26,"h":165.46,"l":162.05,"c":164.31,"v":37200},{"d":"2019-05-06","o":161.53,"h":164.56,"l":161.02,"c":163.15,"v":54500},{"d":"2019-05-07","o":161.94,"h":164.32,"l":159.69,"c":164.11,"v":41300},{"d":"2019-05-08","o":164.09,"h":166.65,"l":162.9,"c":163.81,"v":61800},{"d":"2019-05-09","o":161.66,"h":164.58,"l":159.21,"c":163.18,"v":58500},{"d":"2019-05-10","o":162.3,"h":165.29,"l":160.13,"c":164.12,"v":42700},{"d":"2019-05-13","o":161.01,"h":164.6,"l":160.78,"c":161.69,"v":126500},{"d":"2019-05-14","o":162.61,"h":164.59,"l":160.56,"c":163,"v":95500},{"d":"2019-05-15","o":161.48,"h":161.8,"l":158.5,"c":160.93,"v":98900},{"d":"2019-05-16","o":161.39,"h":161.39,"l":158.43,"c":158.51,"v":54200},{"d":"2019-05-17","o":156.38,"h":161.45,"l":156.36,"c":160.57,"v":47600},{"d":"2019-05-20","o":160.75,"h":161.62,"l":160.15,"c":160.25,"v":19900},{"d":"2019-05-21","o":160.57,"h":161.46,"l":159.64,"c":160.04,"v":35900},{"d":"2019-05-22","o":160.89,"h":161.44,"l":160.01,"c":160.71,"v":32500},{"d":"2019-05-23","o":160.06,"h":164.07,"l":159.63,"c":161.91,"v":61900},{"d":"2019-05-24","o":162.93,"h":163.32,"l":161.61,"c":162.2,"v":36300},{"d":"2019-05-28","o":161.82,"h":163.3,"l":160.54,"c":160.68,"v":56300},{"d":"2019-05-29","o":159.83,"h":161.81,"l":158.49,"c":161.44,"v":76600},{"d":"2019-05-30","o":162.01,"h":163.27,"l":159.98,"c":159.98,"v":150500},{"d":"2019-05-31","o":158.95,"h":158.95,"l":152.2,"c":158.58,"v":158500},{"d":"2019-06-03","o":158.97,"h":159.83,"l":155.22,"c":155.26,"v":73500},{"d":"2019-06-04","o":151.01,"h":156.34,"l":150.92,"c":155.93,"v":63600},{"d":"2019-06-05","o":156.22,"h":159.8,"l":155.98,"c":159.8,"v":42400},{"d":"2019-06-06","o":159.28,"h":159.89,"l":157.56,"c":159.66,"v":38000},{"d":"2019-06-07","o":159.88,"h":162.56,"l":159.19,"c":161.39,"v":26700},{"d":"2019-06-10","o":162.6,"h":167.44,"l":162.6,"c":167.44,"v":35100},{"d":"2019-06-11","o":168.68,"h":170.42,"l":166.82,"c":170.06,"v":34900},{"d":"2019-06-12","o":169.81,"h":170.65,"l":169,"c":169.54,"v":30600},{"d":"2019-06-13","o":170.36,"h":170.78,"l":168.72,"c":170.78,"v":37700},{"d":"2019-06-14","o":170.14,"h":170.95,"l":167.73,"c":168.72,"v":33000},{"d":"2019-06-17","o":168.61,"h":170.31,"l":166.73,"c":166.73,"v":25100},{"d":"2019-06-18","o":167.35,"h":170.33,"l":166.81,"c":167.99,"v":36000},{"d":"2019-06-19","o":169,"h":169.33,"l":167.06,"c":168.13,"v":26500},{"d":"2019-06-20","o":170.9,"h":172.01,"l":168.19,"c":171.2,"v":59200},{"d":"2019-06-21","o":169.98,"h":171.97,"l":168.52,"c":168.75,"v":71500},{"d":"2019-06-24","o":168.35,"h":171.45,"l":167.91,"c":170.77,"v":81700},{"d":"2019-06-25","o":170.23,"h":170.35,"l":168.52,"c":169.65,"v":126000},{"d":"2019-06-26","o":169.13,"h":170.3,"l":168.47,"c":168.93,"v":92300},{"d":"2019-06-27","o":168.13,"h":170.9,"l":168.07,"c":169.56,"v":95700},{"d":"2019-06-28","o":168.92,"h":170.21,"l":160.75,"c":162.11,"v":89400},{"d":"2019-07-01","o":165.82,"h":165.82,"l":161.92,"c":162.53,"v":37200},{"d":"2019-07-02","o":162.5,"h":164.5,"l":160.66,"c":162.42,"v":55600},{"d":"2019-07-03","o":162.33,"h":164.96,"l":161.7,"c":163.38,"v":33800},{"d":"2019-07-05","o":162.32,"h":163.77,"l":161.17,"c":163.77,"v":67000},{"d":"2019-07-08","o":162.51,"h":165.63,"l":162.33,"c":164.72,"v":47600},{"d":"2019-07-09","o":164.96,"h":165.73,"l":161.83,"c":162.99,"v":49000},{"d":"2019-07-10","o":164.33,"h":164.83,"l":161.01,"c":162.64,"v":58800},{"d":"2019-07-11","o":163.31,"h":163.61,"l":161.22,"c":162.51,"v":38400},{"d":"2019-07-12","o":162.45,"h":163.12,"l":159.32,"c":162.08,"v":142600},{"d":"2019-07-15","o":162.1,"h":166.07,"l":162.02,"c":165.22,"v":51400},{"d":"2019-07-16","o":165.58,"h":166.03,"l":164.25,"c":165.42,"v":23100},{"d":"2019-07-17","o":165.9,"h":166.85,"l":163.66,"c":164.21,"v":36200},{"d":"2019-07-18","o":164.53,"h":164.74,"l":160.41,"c":162.62,"v":54200},{"d":"2019-07-19","o":163.8,"h":165.58,"l":161.56,"c":162.26,"v":25300},{"d":"2019-07-22","o":162.04,"h":164.48,"l":159.25,"c":159.25,"v":50900},{"d":"2019-07-23","o":160.73,"h":161.07,"l":154.63,"c":155.54,"v":46700},{"d":"2019-07-24","o":155.77,"h":157.31,"l":152.17,"c":155.43,"v":180600},{"d":"2019-07-25","o":155.69,"h":157.85,"l":154.63,"c":156.9,"v":48300},{"d":"2019-07-26","o":157.54,"h":157.54,"l":153.56,"c":153.96,"v":43200},{"d":"2019-07-29","o":154.73,"h":159.34,"l":153.2,"c":157.75,"v":67600},{"d":"2019-07-30","o":156.85,"h":159.29,"l":155.8,"c":158,"v":71900},{"d":"2019-07-31","o":156.86,"h":156.86,"l":151.11,"c":152.13,"v":54800},{"d":"2019-08-01","o":151.84,"h":153.97,"l":150.46,"c":151.14,"v":50100},{"d":"2019-08-02","o":151.4,"h":151.4,"l":147.81,"c":148.15,"v":47000},{"d":"2019-08-05","o":144.51,"h":146.58,"l":143.85,"c":145.13,"v":48000},{"d":"2019-08-06","o":144.77,"h":149.36,"l":144.77,"c":145.54,"v":78000},{"d":"2019-08-07","o":144.91,"h":147.25,"l":144.63,"c":145.6,"v":68700},{"d":"2019-08-08","o":146.19,"h":147.46,"l":145.54,"c":146.56,"v":36300},{"d":"2019-08-09","o":146.54,"h":148.01,"l":146.12,"c":146.7,"v":137600},{"d":"2019-08-12","o":143.74,"h":144.54,"l":142.27,"c":142.77,"v":83400},{"d":"2019-08-13","o":142.1,"h":144.42,"l":141.14,"c":143.24,"v":115500},{"d":"2019-08-14","o":142.19,"h":143.62,"l":139.73,"c":139.73,"v":91500},{"d":"2019-08-15","o":140.38,"h":140.38,"l":137.06,"c":139.15,"v":159000},{"d":"2019-08-16","o":138.84,"h":142.88,"l":138.84,"c":141.63,"v":152300},{"d":"2019-08-19","o":142.76,"h":142.88,"l":137.06,"c":139.97,"v":122400},{"d":"2019-08-20","o":139.22,"h":143.62,"l":138.9,"c":141.45,"v":123000},{"d":"2019-08-21","o":142.83,"h":143.09,"l":141.66,"c":142.3,"v":119800},{"d":"2019-08-22","o":143.54,"h":144.18,"l":139.92,"c":140.92,"v":56300},{"d":"2019-08-23","o":141.07,"h":141.07,"l":138.7,"c":138.75,"v":32600},{"d":"2019-08-26","o":138.9,"h":140.94,"l":138.8,"c":140.65,"v":76300},{"d":"2019-08-27","o":140.95,"h":142.18,"l":139.61,"c":140.18,"v":113800},{"d":"2019-08-28","o":140.49,"h":140.91,"l":139.51,"c":139.63,"v":79100},{"d":"2019-08-29","o":139.3,"h":144.91,"l":139.3,"c":144.29,"v":98700},{"d":"2019-08-30","o":145,"h":147.43,"l":144.84,"c":147.39,"v":60800},{"d":"2019-09-03","o":145.99,"h":146.24,"l":143.51,"c":143.91,"v":55200},{"d":"2019-09-04","o":145.59,"h":147.31,"l":143.62,"c":145.87,"v":80800},{"d":"2019-09-05","o":147.37,"h":149.68,"l":146.67,"c":149.28,"v":69900},{"d":"2019-09-06","o":149.53,"h":153.55,"l":149.53,"c":151.88,"v":78700},{"d":"2019-09-09","o":152.79,"h":153.35,"l":148.17,"c":149.76,"v":96700},{"d":"2019-09-10","o":149.39,"h":153.09,"l":148.91,"c":151.55,"v":115100},{"d":"2019-09-11","o":151.17,"h":153.56,"l":151,"c":151.94,"v":127900},{"d":"2019-09-12","o":151.44,"h":155.13,"l":151.11,"c":152.57,"v":64300},{"d":"2019-09-13","o":153.48,"h":154.31,"l":152.12,"c":153.79,"v":89300},{"d":"2019-09-16","o":152.75,"h":155.3,"l":152.75,"c":153.79,"v":93700},{"d":"2019-09-17","o":153.5,"h":158.81,"l":152.44,"c":157.19,"v":112300},{"d":"2019-09-18","o":156.15,"h":158.29,"l":155.59,"c":157.84,"v":112000},{"d":"2019-09-19","o":156.71,"h":157.75,"l":154.05,"c":154.7,"v":130000},{"d":"2019-09-20","o":154.12,"h":159.9,"l":154.12,"c":158.07,"v":106300},{"d":"2019-09-23","o":157.06,"h":158.27,"l":156.12,"c":158,"v":51800},{"d":"2019-09-24","o":157.45,"h":159.29,"l":153.58,"c":153.92,"v":94300},{"d":"2019-09-25","o":153.4,"h":153.4,"l":150.87,"c":152.62,"v":113100},{"d":"2019-09-26","o":151.88,"h":153.19,"l":149.78,"c":150.6,"v":80400},{"d":"2019-09-27","o":151.1,"h":151.1,"l":149.51,"c":149.91,"v":43200},{"d":"2019-09-30","o":149.36,"h":153.34,"l":149.36,"c":152.5,"v":96100},{"d":"2019-10-01","o":151.56,"h":154.53,"l":151.56,"c":153.68,"v":37200},{"d":"2019-10-02","o":152.77,"h":154.1,"l":150.62,"c":150.91,"v":46000},{"d":"2019-10-03","o":150.06,"h":153.95,"l":150.06,"c":153.59,"v":31000},{"d":"2019-10-04","o":153.02,"h":156.77,"l":152.74,"c":155.8,"v":45600},{"d":"2019-10-07","o":156.16,"h":156.22,"l":153.29,"c":154.07,"v":55300},{"d":"2019-10-08","o":154.32,"h":156.8,"l":152.61,"c":155.16,"v":94800},{"d":"2019-10-09","o":156.08,"h":157.5,"l":153.11,"c":153.7,"v":75100},{"d":"2019-10-10","o":152.67,"h":156.84,"l":152.4,"c":156.05,"v":68700},{"d":"2019-10-11","o":156.81,"h":159.3,"l":155.9,"c":157.41,"v":53300},{"d":"2019-10-14","o":157.35,"h":158.9,"l":156.72,"c":157.04,"v":63900},{"d":"2019-10-15","o":156.91,"h":158.91,"l":156.2,"c":156.37,"v":77900},{"d":"2019-10-16","o":155.57,"h":159.08,"l":155.57,"c":158.62,"v":62300},{"d":"2019-10-17","o":158.68,"h":160.21,"l":158.03,"c":158.99,"v":63400},{"d":"2019-10-18","o":157.83,"h":160.29,"l":157.83,"c":159.15,"v":93700},{"d":"2019-10-21","o":158.2,"h":160.1,"l":157.91,"c":159.03,"v":75900},{"d":"2019-10-22","o":158.39,"h":159.68,"l":157.12,"c":157.52,"v":101000},{"d":"2019-10-23","o":156.95,"h":159.62,"l":156.95,"c":159.15,"v":27000},{"d":"2019-10-24","o":159.24,"h":163.26,"l":159.24,"c":163.15,"v":97100},{"d":"2019-10-25","o":163.35,"h":165.08,"l":162.63,"c":164.89,"v":23300},{"d":"2019-10-28","o":165.06,"h":169.69,"l":164.6,"c":168.33,"v":75900},{"d":"2019-10-29","o":166.88,"h":169.23,"l":162.88,"c":166.62,"v":53100},{"d":"2019-10-30","o":167.12,"h":167.12,"l":165.01,"c":166.53,"v":33200},{"d":"2019-10-31","o":165.79,"h":166.51,"l":163.42,"c":163.75,"v":24100},{"d":"2019-11-01","o":165.23,"h":165.23,"l":162.67,"c":164.01,"v":91600},{"d":"2019-11-04","o":163.79,"h":165.29,"l":163.28,"c":163.48,"v":96400},{"d":"2019-11-05","o":164,"h":164.08,"l":159.98,"c":163.44,"v":99100},{"d":"2019-11-06","o":162.61,"h":170.5,"l":161.78,"c":169.77,"v":79500},{"d":"2019-11-07","o":170.87,"h":172.97,"l":170.19,"c":171.88,"v":48500},{"d":"2019-11-08","o":170.86,"h":171.7,"l":167.49,"c":168.51,"v":38700},{"d":"2019-11-11","o":167.18,"h":170.93,"l":167.18,"c":170.18,"v":29700},{"d":"2019-11-12","o":168.89,"h":171.14,"l":168.71,"c":169.92,"v":60900},{"d":"2019-11-13","o":169.52,"h":171.5,"l":168.21,"c":171.06,"v":49700},{"d":"2019-11-14","o":170.19,"h":171.39,"l":168.68,"c":170.2,"v":17000},{"d":"2019-11-15","o":171.11,"h":172.54,"l":169.9,"c":171.85,"v":23100},{"d":"2019-11-18","o":171.78,"h":172.35,"l":171.05,"c":171.92,"v":23000},{"d":"2019-11-19","o":172.28,"h":175.22,"l":172.28,"c":174.67,"v":46600},{"d":"2019-11-20","o":173.84,"h":175.57,"l":173.84,"c":175.25,"v":59000},{"d":"2019-11-21","o":174.56,"h":176.21,"l":173.55,"c":174.38,"v":66400},{"d":"2019-11-22","o":174.13,"h":175.31,"l":173.11,"c":174.53,"v":31300},{"d":"2019-11-25","o":173.73,"h":175.82,"l":173.64,"c":174.82,"v":62900},{"d":"2019-11-26","o":174.49,"h":174.56,"l":171.31,"c":172.19,"v":85300},{"d":"2019-11-27","o":172.45,"h":174.66,"l":172.44,"c":174.63,"v":43400},{"d":"2019-11-29","o":174.73,"h":174.73,"l":171.31,"c":171.46,"v":16100},{"d":"2019-12-02","o":171.28,"h":171.74,"l":165.69,"c":167.07,"v":53400},{"d":"2019-12-03","o":167.01,"h":170.32,"l":167.01,"c":168.99,"v":65600},{"d":"2019-12-04","o":169.7,"h":170.98,"l":168.16,"c":168.93,"v":65100},{"d":"2019-12-05","o":169.31,"h":170.25,"l":167.63,"c":168,"v":44700},{"d":"2019-12-06","o":168.67,"h":170.14,"l":168.2,"c":169.58,"v":64800},{"d":"2019-12-09","o":169.5,"h":171.82,"l":169.18,"c":170.58,"v":43900},{"d":"2019-12-10","o":170.99,"h":176.07,"l":169.17,"c":175.07,"v":140500},{"d":"2019-12-11","o":176.13,"h":179.44,"l":174.32,"c":178.89,"v":35500},{"d":"2019-12-12","o":178.5,"h":180.91,"l":178.5,"c":180.76,"v":46700},{"d":"2019-12-13","o":181.65,"h":191.49,"l":180.96,"c":190.38,"v":111400},{"d":"2019-12-16","o":191.44,"h":191.44,"l":188.5,"c":190.16,"v":51500},{"d":"2019-12-17","o":189.63,"h":190.84,"l":183.62,"c":184.3,"v":74600},{"d":"2019-12-18","o":184.54,"h":189.69,"l":183.01,"c":187.84,"v":51700},{"d":"2019-12-19","o":187.4,"h":187.97,"l":186.48,"c":186.66,"v":55000},{"d":"2019-12-20","o":186.89,"h":188.08,"l":185.81,"c":186.36,"v":56700},{"d":"2019-12-23","o":186.14,"h":188.1,"l":184.69,"c":186.09,"v":31600},{"d":"2019-12-24","o":186.74,"h":187.9,"l":185.42,"c":186.2,"v":19300},{"d":"2019-12-26","o":187.64,"h":189.63,"l":185.4,"c":189.2,"v":16600},{"d":"2019-12-27","o":191.03,"h":191.16,"l":187.85,"c":189.02,"v":20300},{"d":"2019-12-30","o":189.24,"h":190.07,"l":184.87,"c":186.65,"v":25800},{"d":"2019-12-31","o":186.46,"h":188.63,"l":185.05,"c":187.39,"v":13400},{"d":"2020-01-02","o":187.5,"h":191.67,"l":187.34,"c":191.65,"v":34500},{"d":"2020-01-03","o":190.18,"h":193.8,"l":189.38,"c":191.09,"v":23200},{"d":"2020-01-06","o":189.67,"h":190.4,"l":186.93,"c":188.39,"v":29200},{"d":"2020-01-07","o":187.36,"h":190.65,"l":185.4,"c":189.76,"v":38000},{"d":"2020-01-08","o":190.56,"h":193.74,"l":189.42,"c":193.58,"v":70300},{"d":"2020-01-09","o":194.8,"h":194.8,"l":191.49,"c":194.79,"v":38000},{"d":"2020-01-10","o":196,"h":199.08,"l":196,"c":197.7,"v":38100},{"d":"2020-01-13","o":197.44,"h":200.97,"l":196.8,"c":200.34,"v":25600},{"d":"2020-01-14","o":197.2,"h":201.17,"l":197.2,"c":200.54,"v":49700},{"d":"2020-01-15","o":201.71,"h":210.38,"l":200.73,"c":208.83,"v":44300},{"d":"2020-01-16","o":209.72,"h":209.72,"l":203.18,"c":204.22,"v":54300},{"d":"2020-01-17","o":204.2,"h":206.68,"l":203.08,"c":205.4,"v":39800},{"d":"2020-01-21","o":203.69,"h":206.07,"l":203.08,"c":203.69,"v":64300},{"d":"2020-01-22","o":202.58,"h":203.97,"l":202.11,"c":203.61,"v":33900},{"d":"2020-01-23","o":202.58,"h":202.87,"l":200.1,"c":201.85,"v":22000},{"d":"2020-01-24","o":203.31,"h":203.31,"l":197.8,"c":200.03,"v":31800},{"d":"2020-01-27","o":195.71,"h":197.21,"l":191.78,"c":193.33,"v":30800},{"d":"2020-01-28","o":193.42,"h":198.4,"l":193.42,"c":198.03,"v":31200},{"d":"2020-01-29","o":197.4,"h":199.44,"l":196.94,"c":198.25,"v":22700},{"d":"2020-01-30","o":196.27,"h":197.7,"l":193.79,"c":196.2,"v":17400},{"d":"2020-01-31","o":194.22,"h":195.21,"l":191.22,"c":192.79,"v":20600},{"d":"2020-02-03","o":193.53,"h":195.91,"l":192.85,"c":195.91,"v":38800},{"d":"2020-02-04","o":198.87,"h":200.67,"l":194.74,"c":196.82,"v":60500},{"d":"2020-02-05","o":199.49,"h":202.77,"l":199.16,"c":200.57,"v":24000},{"d":"2020-02-06","o":200.34,"h":201.24,"l":198.13,"c":198.86,"v":35000},{"d":"2020-02-07","o":196.49,"h":198.92,"l":192.6,"c":195.9,"v":19300},{"d":"2020-02-10","o":196.68,"h":197.63,"l":194.22,"c":196.96,"v":28100},{"d":"2020-02-11","o":198.17,"h":205.29,"l":196.86,"c":204.01,"v":19800},{"d":"2020-02-12","o":203.76,"h":204.43,"l":201.38,"c":201.54,"v":36600},{"d":"2020-02-13","o":200.2,"h":200.2,"l":193.71,"c":197.06,"v":26900},{"d":"2020-02-14","o":197.5,"h":199.93,"l":197.49,"c":199.16,"v":15800},{"d":"2020-02-18","o":197.53,"h":199.66,"l":195.08,"c":195.75,"v":24600},{"d":"2020-02-19","o":196,"h":199.5,"l":196,"c":199.29,"v":24600},{"d":"2020-02-20","o":197.54,"h":198.38,"l":195.52,"c":196.26,"v":20800},{"d":"2020-02-21","o":195.3,"h":200.98,"l":194.39,"c":198.08,"v":32200},{"d":"2020-02-24","o":192.9,"h":192.9,"l":183.74,"c":186.18,"v":34800},{"d":"2020-02-25","o":185.14,"h":185.14,"l":171.9,"c":172.71,"v":54500},{"d":"2020-02-26","o":172.64,"h":179.19,"l":172.64,"c":175.48,"v":142800},{"d":"2020-02-27","o":171.48,"h":174.03,"l":154.67,"c":165.25,"v":132700},{"d":"2020-02-28","o":157.9,"h":167.17,"l":155.9,"c":167,"v":110200},{"d":"2020-03-02","o":166.49,"h":166.49,"l":160.43,"c":163.03,"v":90000},{"d":"2020-03-03","o":164.86,"h":166.7,"l":163,"c":164.25,"v":50200},{"d":"2020-03-04","o":165.99,"h":168.51,"l":163.59,"c":168.16,"v":87600},{"d":"2020-03-05","o":165,"h":166.86,"l":155.66,"c":156.57,"v":70000},{"d":"2020-03-06","o":153,"h":156.7,"l":151.79,"c":154.68,"v":109400},{"d":"2020-03-09","o":141.14,"h":149.96,"l":139.61,"c":145.34,"v":103500},{"d":"2020-03-10","o":150.8,"h":151.17,"l":142.17,"c":150.33,"v":95500},{"d":"2020-03-11","o":147.3,"h":147.3,"l":140.57,"c":142.84,"v":44500},{"d":"2020-03-12","o":140,"h":140,"l":118.31,"c":132.15,"v":110000},{"d":"2020-03-13","o":137.9,"h":137.9,"l":130.21,"c":134.91,"v":88600},{"d":"2020-03-16","o":118.65,"h":123.72,"l":114.92,"c":115.57,"v":109400},{"d":"2020-03-17","o":117.19,"h":117.19,"l":107.67,"c":113.64,"v":97800},{"d":"2020-03-18","o":109,"h":109,"l":97.91,"c":99.57,"v":67200},{"d":"2020-03-19","o":98.39,"h":98.39,"l":89.25,"c":89.34,"v":67800},{"d":"2020-03-20","o":90.53,"h":92.26,"l":82.4,"c":84.96,"v":109300},{"d":"2020-03-23","o":83.93,"h":86.82,"l":82.68,"c":83.98,"v":118400},{"d":"2020-03-24","o":86.88,"h":95.97,"l":86.83,"c":95.76,"v":136300},{"d":"2020-03-25","o":96,"h":103.31,"l":95.21,"c":100.98,"v":91100},{"d":"2020-03-26","o":102.3,"h":104.98,"l":99.03,"c":103.48,"v":70600},{"d":"2020-03-27","o":100,"h":102.14,"l":96.27,"c":98.11,"v":73400},{"d":"2020-03-30","o":100.44,"h":100.44,"l":94.79,"c":96.1,"v":116400},{"d":"2020-03-31","o":95.75,"h":97.27,"l":93.39,"c":94.14,"v":239900},{"d":"2020-04-01","o":90.33,"h":92.14,"l":89.01,"c":89.32,"v":82200},{"d":"2020-04-02","o":89.58,"h":93.29,"l":88.4,"c":89.42,"v":67400},{"d":"2020-04-03","o":88.36,"h":89,"l":82.08,"c":83.34,"v":59000},{"d":"2020-04-06","o":83.7,"h":91.56,"l":83.7,"c":88.13,"v":58300},{"d":"2020-04-07","o":91.72,"h":95.13,"l":88.52,"c":89.43,"v":66500},{"d":"2020-04-08","o":98,"h":98,"l":89.52,"c":91.26,"v":82600},{"d":"2020-04-09","o":96.44,"h":96.64,"l":92.49,"c":94.49,"v":129000},{"d":"2020-04-13","o":95.82,"h":95.82,"l":92.04,"c":94.4,"v":70100},{"d":"2020-04-14","o":95.75,"h":97.23,"l":95.08,"c":96,"v":165900},{"d":"2020-04-15","o":94.27,"h":95.32,"l":93.45,"c":94.24,"v":56900},{"d":"2020-04-16","o":96.33,"h":96.33,"l":93.04,"c":95.55,"v":113000},{"d":"2020-04-17","o":98.45,"h":101.83,"l":98.17,"c":101.51,"v":158100},{"d":"2020-04-20","o":100.48,"h":100.48,"l":97.63,"c":98.62,"v":49900},{"d":"2020-04-21","o":98.11,"h":98.24,"l":93.54,"c":95,"v":71900},{"d":"2020-04-22","o":96.36,"h":97.25,"l":95.02,"c":97.25,"v":237100},{"d":"2020-04-23","o":99.4,"h":99.4,"l":95.52,"c":96.47,"v":102300},{"d":"2020-04-24","o":96.49,"h":96.49,"l":92.93,"c":94.5,"v":80300},{"d":"2020-04-27","o":95.49,"h":97.8,"l":95.1,"c":97.13,"v":111700},{"d":"2020-04-28","o":98.97,"h":99.56,"l":97.87,"c":98.5,"v":61500},{"d":"2020-04-29","o":100.02,"h":102.36,"l":99.59,"c":100.63,"v":131100},{"d":"2020-04-30","o":99.99,"h":100.42,"l":97.07,"c":99.71,"v":286900},{"d":"2020-05-01","o":97.32,"h":99.49,"l":92.57,"c":95.11,"v":78000},{"d":"2020-05-04","o":94.75,"h":106.69,"l":94.75,"c":106.41,"v":91600},{"d":"2020-05-05","o":107.17,"h":111.49,"l":104.47,"c":109.39,"v":154100},{"d":"2020-05-06","o":109.3,"h":110.77,"l":109.19,"c":109.67,"v":103200},{"d":"2020-05-07","o":110.4,"h":111.89,"l":104.14,"c":104.15,"v":145600},{"d":"2020-05-08","o":105.66,"h":107.84,"l":104.97,"c":105.98,"v":66100},{"d":"2020-05-11","o":105.04,"h":105.04,"l":101.29,"c":101.46,"v":85900},{"d":"2020-05-12","o":102,"h":103.7,"l":99.47,"c":100.19,"v":100500},{"d":"2020-05-13","o":100.45,"h":102.38,"l":97.07,"c":98.91,"v":55500},{"d":"2020-05-14","o":97.06,"h":100.88,"l":96.61,"c":100.52,"v":69000},{"d":"2020-05-15","o":100.37,"h":100.5,"l":96,"c":96.83,"v":86500},{"d":"2020-05-18","o":99.04,"h":106.15,"l":99.04,"c":105,"v":60800},{"d":"2020-05-19","o":104.69,"h":104.95,"l":96.85,"c":96.85,"v":73600},{"d":"2020-05-20","o":98.54,"h":100.47,"l":98.29,"c":100,"v":113000},{"d":"2020-05-21","o":100.27,"h":100.72,"l":97.43,"c":98.36,"v":85200},{"d":"2020-05-22","o":99.3,"h":100.08,"l":96.68,"c":99.74,"v":296300},{"d":"2020-05-26","o":102.44,"h":107.09,"l":102.44,"c":104.32,"v":84500},{"d":"2020-05-27","o":106.25,"h":106.27,"l":103.32,"c":104.27,"v":149000},{"d":"2020-05-28","o":106,"h":107.31,"l":103.39,"c":105.37,"v":187700},{"d":"2020-05-29","o":105.79,"h":105.79,"l":101.46,"c":103.67,"v":141500},{"d":"2020-06-01","o":103.49,"h":113.46,"l":103.49,"c":111.9,"v":94400},{"d":"2020-06-02","o":112.95,"h":120.94,"l":112.95,"c":120.13,"v":144300},{"d":"2020-06-03","o":121.94,"h":129.86,"l":121.94,"c":126.89,"v":109000},{"d":"2020-06-04","o":126.37,"h":129.36,"l":124.02,"c":129.36,"v":111200},{"d":"2020-06-05","o":132.93,"h":136.77,"l":131.73,"c":134.44,"v":117300},{"d":"2020-06-08","o":134.76,"h":140.38,"l":134.76,"c":139.83,"v":179900},{"d":"2020-06-09","o":138,"h":138.11,"l":132.54,"c":134.8,"v":190900},{"d":"2020-06-10","o":133.72,"h":135.27,"l":125.84,"c":125.91,"v":70500},{"d":"2020-06-11","o":122.43,"h":123.08,"l":114.94,"c":116.67,"v":94900},{"d":"2020-06-12","o":120.91,"h":125.9,"l":120.49,"c":122.2,"v":203700},{"d":"2020-06-15","o":119.27,"h":122.1,"l":117.34,"c":120.97,"v":88700},{"d":"2020-06-16","o":124.93,"h":125.55,"l":122.06,"c":122.37,"v":110800},{"d":"2020-06-17","o":122.9,"h":125.43,"l":118.84,"c":119.6,"v":67800},{"d":"2020-06-18","o":118.23,"h":119.61,"l":117.1,"c":117.19,"v":126100},{"d":"2020-06-19","o":119.71,"h":121.19,"l":115.64,"c":116.69,"v":220000},{"d":"2020-06-22","o":116.2,"h":116.99,"l":113.81,"c":113.83,"v":48500},{"d":"2020-06-23","o":114.98,"h":119.8,"l":114.98,"c":117.71,"v":82000},{"d":"2020-06-24","o":115.83,"h":118.04,"l":113.62,"c":114.09,"v":58000},{"d":"2020-06-25","o":113.13,"h":116.14,"l":111.64,"c":113.22,"v":68100},{"d":"2020-06-26","o":112.91,"h":112.91,"l":109.82,"c":110.72,"v":36000},{"d":"2020-06-29","o":111.53,"h":113.44,"l":110.75,"c":112.99,"v":70400},{"d":"2020-06-30","o":112.23,"h":114.53,"l":111.03,"c":112.29,"v":116100},{"d":"2020-07-01","o":112.37,"h":116.07,"l":112.37,"c":115.49,"v":59600},{"d":"2020-07-02","o":118.02,"h":119.72,"l":115.82,"c":115.84,"v":63900},{"d":"2020-07-06","o":119.33,"h":119.33,"l":113,"c":113.94,"v":76100},{"d":"2020-07-07","o":112.62,"h":114.86,"l":111.46,"c":111.49,"v":52100},{"d":"2020-07-08","o":110.83,"h":112.14,"l":108.8,"c":110.26,"v":70200},{"d":"2020-07-09","o":110.61,"h":110.61,"l":105.54,"c":105.57,"v":88000},{"d":"2020-07-10","o":105.5,"h":106.81,"l":103.19,"c":105.83,"v":59600},{"d":"2020-07-13","o":106.02,"h":107.22,"l":102.63,"c":103.12,"v":56000},{"d":"2020-07-14","o":101.82,"h":103.21,"l":101.17,"c":102.2,"v":41400},{"d":"2020-07-15","o":104.02,"h":106.79,"l":103.04,"c":103.46,"v":108600},{"d":"2020-07-16","o":102.76,"h":104.71,"l":101.79,"c":102.26,"v":66200},{"d":"2020-07-17","o":101.77,"h":103.36,"l":99.52,"c":99.52,"v":48000},{"d":"2020-07-20","o":100.05,"h":100.05,"l":98.81,"c":99.09,"v":67500},{"d":"2020-07-21","o":100.71,"h":101.39,"l":100.39,"c":100.74,"v":127700},{"d":"2020-07-22","o":99.79,"h":104.17,"l":99.72,"c":103.69,"v":54700},{"d":"2020-07-23","o":104.15,"h":104.55,"l":100.82,"c":103.25,"v":49500},{"d":"2020-07-24","o":103.22,"h":103.55,"l":98.55,"c":98.84,"v":45400},{"d":"2020-07-27","o":98.55,"h":100.45,"l":97.11,"c":100.17,"v":66800},{"d":"2020-07-28","o":99.37,"h":100.34,"l":97.51,"c":97.69,"v":106300},{"d":"2020-07-29","o":98.82,"h":99.7,"l":97.5,"c":98.69,"v":48500},{"d":"2020-07-30","o":97.6,"h":98.2,"l":95.8,"c":98.05,"v":74600},{"d":"2020-07-31","o":98.39,"h":99.95,"l":96.48,"c":99.83,"v":83800},{"d":"2020-08-03","o":99.89,"h":99.89,"l":96.87,"c":97.29,"v":240300},{"d":"2020-08-04","o":96.6,"h":98.43,"l":96.25,"c":97.73,"v":111900},{"d":"2020-08-05","o":97.95,"h":101.09,"l":97.65,"c":99.76,"v":70000},{"d":"2020-08-06","o":98.98,"h":103.99,"l":98.98,"c":103.86,"v":64200},{"d":"2020-08-07","o":103,"h":103.59,"l":101.22,"c":102.38,"v":57200},{"d":"2020-08-10","o":102.49,"h":107.21,"l":102.49,"c":106.68,"v":43400},{"d":"2020-08-11","o":107.58,"h":112.02,"l":107.58,"c":111.75,"v":56700},{"d":"2020-08-12","o":112.36,"h":112.96,"l":106.72,"c":108.37,"v":37300},{"d":"2020-08-13","o":108.02,"h":111.63,"l":107.74,"c":110.79,"v":62600},{"d":"2020-08-14","o":110.18,"h":116.2,"l":110.18,"c":115.91,"v":56700},{"d":"2020-08-17","o":115.74,"h":118.26,"l":115.46,"c":116.85,"v":83700},{"d":"2020-08-18","o":117.63,"h":118.36,"l":116.01,"c":116.4,"v":80600},{"d":"2020-08-19","o":115.98,"h":116.92,"l":112.19,"c":112.33,"v":57200},{"d":"2020-08-20","o":111.17,"h":112.72,"l":110.11,"c":112.23,"v":25400},{"d":"2020-08-21","o":111.63,"h":112.55,"l":108.97,"c":109.42,"v":34600},{"d":"2020-08-24","o":109.24,"h":113.28,"l":109.24,"c":112.76,"v":44500},{"d":"2020-08-25","o":113.11,"h":115.06,"l":112.73,"c":115.04,"v":26700},{"d":"2020-08-26","o":114.75,"h":114.86,"l":109.73,"c":110.95,"v":33800},{"d":"2020-08-27","o":110.92,"h":113.54,"l":110.92,"c":113.1,"v":39700},{"d":"2020-08-28","o":112.98,"h":118.08,"l":112.92,"c":118.08,"v":44800},{"d":"2020-08-31","o":118.06,"h":118.83,"l":113,"c":113.46,"v":39200},{"d":"2020-09-01","o":113.46,"h":116.9,"l":113.46,"c":116.09,"v":30000},{"d":"2020-09-02","o":115.49,"h":115.49,"l":111.67,"c":112.39,"v":111700},{"d":"2020-09-03","o":112.33,"h":113.44,"l":109.54,"c":110.51,"v":182800},{"d":"2020-09-04","o":111.85,"h":114.16,"l":110.27,"c":112.5,"v":63600},{"d":"2020-09-08","o":111.46,"h":113.85,"l":110,"c":113.13,"v":43100},{"d":"2020-09-09","o":114.05,"h":114.57,"l":111.69,"c":112.12,"v":63400},{"d":"2020-09-10","o":112.09,"h":115.69,"l":111.93,"c":112.29,"v":74100},{"d":"2020-09-11","o":113.22,"h":113.89,"l":108.05,"c":109.71,"v":58700},{"d":"2020-09-14","o":112,"h":116.61,"l":110.65,"c":116.22,"v":84500},{"d":"2020-09-15","o":116.54,"h":117.15,"l":114.28,"c":115.04,"v":77800},{"d":"2020-09-16","o":115.65,"h":119.26,"l":114.96,"c":116.74,"v":76800},{"d":"2020-09-17","o":115.21,"h":116.72,"l":114.72,"c":116.06,"v":63900},{"d":"2020-09-18","o":115.86,"h":116.5,"l":113.48,"c":113.48,"v":240300},{"d":"2020-09-21","o":110.87,"h":111.01,"l":106.66,"c":109.58,"v":47400},{"d":"2020-09-22","o":110.1,"h":110.79,"l":104.5,"c":105.01,"v":55900},{"d":"2020-09-23","o":106.25,"h":106.8,"l":104.22,"c":105.9,"v":61800},{"d":"2020-09-24","o":105.36,"h":112.51,"l":104.55,"c":110.99,"v":30400},{"d":"2020-09-25","o":110.92,"h":110.92,"l":107.13,"c":110.6,"v":29600},{"d":"2020-09-28","o":112.1,"h":114.84,"l":110.86,"c":114.49,"v":37200},{"d":"2020-09-29","o":113.91,"h":115.68,"l":113.22,"c":114.43,"v":64500},{"d":"2020-09-30","o":114.69,"h":118.9,"l":114.69,"c":116.03,"v":49900},{"d":"2020-10-01","o":112.09,"h":115.55,"l":110.24,"c":110.82,"v":71700},{"d":"2020-10-02","o":109.02,"h":112.87,"l":108.3,"c":112.32,"v":38300},{"d":"2020-10-05","o":113.13,"h":115.66,"l":113.13,"c":114.98,"v":29200},{"d":"2020-10-06","o":115.52,"h":115.52,"l":111.75,"c":113.18,"v":88200},{"d":"2020-10-07","o":112.63,"h":116.25,"l":111.08,"c":115.04,"v":70900},{"d":"2020-10-08","o":115.22,"h":116.64,"l":114.22,"c":115.71,"v":45300},{"d":"2020-10-09","o":115.73,"h":117.68,"l":115.26,"c":117.06,"v":57000},{"d":"2020-10-12","o":116.74,"h":119.17,"l":116.74,"c":118.96,"v":42600},{"d":"2020-10-13","o":117.8,"h":117.8,"l":114.29,"c":114.49,"v":96300},{"d":"2020-10-14","o":115.23,"h":115.84,"l":112.22,"c":112.99,"v":71600},{"d":"2020-10-15","o":112.04,"h":115.08,"l":111.71,"c":112.86,"v":41600},{"d":"2020-10-16","o":112.51,"h":114.04,"l":112.2,"c":113.41,"v":35400},{"d":"2020-10-19","o":114.19,"h":114.3,"l":112.01,"c":112.3,"v":21700},{"d":"2020-10-20","o":112.83,"h":117.1,"l":112.83,"c":117.1,"v":49300},{"d":"2020-10-21","o":118.09,"h":121.49,"l":117.49,"c":120.58,"v":66100},{"d":"2020-10-22","o":121.44,"h":122.48,"l":119.87,"c":121.18,"v":57000},{"d":"2020-10-23","o":121.1,"h":123.86,"l":120.27,"c":123.59,"v":54000},{"d":"2020-10-26","o":121.72,"h":122.04,"l":119.69,"c":121.76,"v":53500},{"d":"2020-10-27","o":121.44,"h":121.8,"l":120.09,"c":120.82,"v":53700},{"d":"2020-10-28","o":118.64,"h":119.1,"l":116.47,"c":116.47,"v":163700},{"d":"2020-10-29","o":116.08,"h":116.53,"l":112.37,"c":113.17,"v":62700},{"d":"2020-10-30","o":113.72,"h":115.53,"l":113.07,"c":115.35,"v":65600},{"d":"2020-11-02","o":115.28,"h":115.5,"l":114,"c":114.62,"v":17900},{"d":"2020-11-03","o":116.52,"h":118.98,"l":115.45,"c":118.86,"v":40800},{"d":"2020-11-04","o":118.7,"h":124.47,"l":118.46,"c":122.21,"v":25700},{"d":"2020-11-05","o":123.7,"h":128.54,"l":122.85,"c":127.75,"v":42500},{"d":"2020-11-06","o":131.96,"h":132.74,"l":128.33,"c":128.34,"v":42800},{"d":"2020-11-09","o":140.23,"h":152.09,"l":140.23,"c":149.76,"v":132300},{"d":"2020-11-10","o":150.3,"h":152,"l":146.99,"c":151.28,"v":93600},{"d":"2020-11-11","o":151.77,"h":153.42,"l":148.72,"c":150.48,"v":94300},{"d":"2020-11-12","o":148.72,"h":150.93,"l":148.02,"c":149.19,"v":88400},{"d":"2020-11-13","o":150.72,"h":152.3,"l":149.24,"c":152.01,"v":39200},{"d":"2020-11-16","o":156.86,"h":161.34,"l":154.49,"c":155,"v":51500},{"d":"2020-11-17","o":155,"h":156.49,"l":152.48,"c":155.42,"v":40700},{"d":"2020-11-18","o":155.04,"h":158.18,"l":152.71,"c":153.26,"v":77700},{"d":"2020-11-19","o":154.23,"h":156.79,"l":150.9,"c":156.7,"v":35400},{"d":"2020-11-20","o":156.6,"h":156.66,"l":153.39,"c":154.58,"v":37500},{"d":"2020-11-23","o":156.54,"h":158.25,"l":152.99,"c":155.73,"v":36400},{"d":"2020-11-24","o":157.56,"h":159.48,"l":155.86,"c":156.25,"v":82200},{"d":"2020-11-25","o":155.4,"h":156.97,"l":152.42,"c":153.07,"v":60100},{"d":"2020-11-27","o":154.1,"h":154.26,"l":152.42,"c":152.77,"v":16100},{"d":"2020-11-30","o":152.37,"h":152.97,"l":148.67,"c":149.5,"v":73800},{"d":"2020-12-01","o":152.36,"h":157.92,"l":152.36,"c":154.8,"v":80100},{"d":"2020-12-02","o":154.3,"h":155.44,"l":153.7,"c":154.8,"v":55000},{"d":"2020-12-03","o":156.32,"h":156.32,"l":153.11,"c":154.54,"v":38400},{"d":"2020-12-04","o":151.5,"h":155.63,"l":151.5,"c":153.12,"v":59600},{"d":"2020-12-07","o":152.48,"h":153.03,"l":150.97,"c":152.51,"v":47100},{"d":"2020-12-08","o":153.4,"h":156.12,"l":152.32,"c":153.38,"v":42400},{"d":"2020-12-09","o":152.07,"h":157.91,"l":152.07,"c":156.48,"v":66600},{"d":"2020-12-10","o":155.32,"h":159.1,"l":154.23,"c":158.02,"v":56800},{"d":"2020-12-11","o":156.52,"h":159.45,"l":154.55,"c":157.43,"v":187300},{"d":"2020-12-14","o":157.44,"h":159.2,"l":155.55,"c":158,"v":92700},{"d":"2020-12-15","o":157.88,"h":160.33,"l":156.58,"c":160.21,"v":54400},{"d":"2020-12-16","o":159.86,"h":162.12,"l":158.1,"c":162.1,"v":61700},{"d":"2020-12-17","o":163.27,"h":168.24,"l":163.27,"c":167.27,"v":85200},{"d":"2020-12-18","o":166.64,"h":170,"l":163.79,"c":166.73,"v":70100},{"d":"2020-12-21","o":164.15,"h":164.15,"l":158.33,"c":160.01,"v":99500},{"d":"2020-12-22","o":159.88,"h":161.02,"l":158.49,"c":159.77,"v":114900},{"d":"2020-12-23","o":161.25,"h":161.76,"l":156.83,"c":160.96,"v":98100},{"d":"2020-12-24","o":161.04,"h":161.38,"l":160.03,"c":160.3,"v":12700},{"d":"2020-12-28","o":161.5,"h":161.54,"l":156.01,"c":159.71,"v":46000},{"d":"2020-12-29","o":160.54,"h":165.32,"l":159.59,"c":164.76,"v":53800},{"d":"2020-12-30","o":165.32,"h":166.3,"l":162.67,"c":163.4,"v":76200},{"d":"2020-12-31","o":162.8,"h":165.99,"l":160.34,"c":164.93,"v":37300},{"d":"2021-01-04","o":166.83,"h":166.91,"l":162.93,"c":164.4,"v":70900},{"d":"2021-01-05","o":164.9,"h":167.01,"l":164.09,"c":166.9,"v":27200},{"d":"2021-01-06","o":168.35,"h":180.7,"l":168.35,"c":178.87,"v":57800},{"d":"2021-01-07","o":178.96,"h":181.95,"l":172.37,"c":172.82,"v":50800},{"d":"2021-01-08","o":175,"h":175.63,"l":171.54,"c":173.71,"v":52400},{"d":"2021-01-11","o":172.93,"h":172.93,"l":170.87,"c":171.99,"v":30100},{"d":"2021-01-12","o":171.63,"h":173.61,"l":167.04,"c":168.41,"v":60400},{"d":"2021-01-13","o":168.41,"h":169.63,"l":166.46,"c":167.55,"v":50000},{"d":"2021-01-14","o":168.82,"h":169.41,"l":166.67,"c":168.61,"v":54800},{"d":"2021-01-15","o":167.79,"h":167.79,"l":163.01,"c":163.85,"v":43300},{"d":"2021-01-19","o":165.09,"h":167.79,"l":164.44,"c":165.81,"v":29900},{"d":"2021-01-20","o":165.45,"h":165.94,"l":162.13,"c":162.82,"v":30400},{"d":"2021-01-21","o":165.75,"h":165.75,"l":160.33,"c":162.19,"v":18300},{"d":"2021-01-22","o":160.14,"h":161.12,"l":156.18,"c":160.93,"v":43600},{"d":"2021-01-25","o":159.39,"h":161.01,"l":155.38,"c":159.92,"v":39700},{"d":"2021-01-26","o":161.93,"h":166.08,"l":159.92,"c":164.35,"v":69000},{"d":"2021-01-27","o":161.87,"h":164.04,"l":157.24,"c":162.69,"v":75900},{"d":"2021-01-28","o":164.2,"h":164.81,"l":157.92,"c":161.77,"v":41600},{"d":"2021-01-29","o":160.18,"h":160.18,"l":155.94,"c":156.71,"v":74100},{"d":"2021-02-01","o":158.61,"h":165.58,"l":157.83,"c":165.34,"v":54300},{"d":"2021-02-02","o":165.39,"h":168.6,"l":164.11,"c":167.03,"v":49300},{"d":"2021-02-03","o":167.02,"h":167.4,"l":163.73,"c":164.87,"v":70300},{"d":"2021-02-04","o":166.18,"h":167.01,"l":163.49,"c":165.1,"v":42300},{"d":"2021-02-05","o":163.29,"h":171.06,"l":161.53,"c":171.02,"v":80500},{"d":"2021-02-08","o":170.75,"h":175.17,"l":170.75,"c":174.35,"v":133400},{"d":"2021-02-09","o":175.7,"h":176.75,"l":172.45,"c":172.45,"v":122500},{"d":"2021-02-10","o":173,"h":173,"l":170.09,"c":171.88,"v":67500},{"d":"2021-02-11","o":172.35,"h":173.89,"l":167.59,"c":169.59,"v":44800},{"d":"2021-02-12","o":167.89,"h":170.64,"l":167.41,"c":170.31,"v":33100},{"d":"2021-02-16","o":171.96,"h":173.5,"l":171.22,"c":172.8,"v":29100},{"d":"2021-02-17","o":171.33,"h":179.73,"l":171.23,"c":179.17,"v":48800},{"d":"2021-02-18","o":177.05,"h":178.68,"l":172,"c":173.71,"v":48400},{"d":"2021-02-19","o":173.26,"h":175.05,"l":172.97,"c":173.14,"v":31600},{"d":"2021-02-22","o":171.99,"h":173.71,"l":169.84,"c":169.84,"v":36300},{"d":"2021-02-23","o":170.7,"h":180.83,"l":168.97,"c":179.46,"v":55200},{"d":"2021-02-24","o":178.84,"h":186.96,"l":178.84,"c":185.64,"v":63700},{"d":"2021-02-25","o":189.16,"h":189.16,"l":182.21,"c":185.2,"v":105700},{"d":"2021-02-26","o":186.3,"h":188.1,"l":183.37,"c":186.15,"v":42100},{"d":"2021-03-01","o":190.16,"h":190.25,"l":184.55,"c":185.06,"v":53000},{"d":"2021-03-02","o":183.65,"h":188.12,"l":182.34,"c":187,"v":51400},{"d":"2021-03-03","o":186.05,"h":186.05,"l":182,"c":183.3,"v":75100},{"d":"2021-03-04","o":182.86,"h":185.38,"l":174.2,"c":175.07,"v":41600},{"d":"2021-03-05","o":176.86,"h":178.15,"l":169.51,"c":171.3,"v":73600},{"d":"2021-03-08","o":170.63,"h":170.63,"l":165.32,"c":165.91,"v":124600},{"d":"2021-03-09","o":167.92,"h":172.89,"l":165.75,"c":167.15,"v":59800},{"d":"2021-03-10","o":166.63,"h":169.59,"l":165.78,"c":168.83,"v":46800},{"d":"2021-03-11","o":169.9,"h":173.44,"l":168.88,"c":171.55,"v":48400},{"d":"2021-03-12","o":171.12,"h":176.78,"l":170.56,"c":176.51,"v":76700},{"d":"2021-03-15","o":175.6,"h":181.24,"l":175.44,"c":179.81,"v":32200},{"d":"2021-03-16","o":178.12,"h":182.33,"l":178.12,"c":181.92,"v":52700},{"d":"2021-03-17","o":182.07,"h":189.6,"l":182.07,"c":187.49,"v":56200},{"d":"2021-03-18","o":187.72,"h":193.85,"l":187.72,"c":191.1,"v":72700},{"d":"2021-03-19","o":188.76,"h":190,"l":175.79,"c":178.55,"v":171700},{"d":"2021-03-22","o":178.58,"h":180.14,"l":177.55,"c":179.24,"v":45200},{"d":"2021-03-23","o":179.44,"h":179.44,"l":170.83,"c":171.52,"v":33900},{"d":"2021-03-24","o":172.67,"h":174.33,"l":169.93,"c":170.45,"v":40100},{"d":"2021-03-25","o":170.21,"h":170.21,"l":164.11,"c":166.54,"v":50900},{"d":"2021-03-26","o":168.58,"h":170.3,"l":164.71,"c":169.94,"v":72200},{"d":"2021-03-29","o":167.65,"h":174,"l":166.17,"c":172.16,"v":74300},{"d":"2021-03-30","o":173.35,"h":174.12,"l":169.45,"c":173.72,"v":44900},{"d":"2021-03-31","o":175.08,"h":178.34,"l":172.4,"c":177.79,"v":119100},{"d":"2021-04-01","o":179.39,"h":182.82,"l":178.21,"c":180.93,"v":62000},{"d":"2021-04-05","o":180.65,"h":183.91,"l":178.26,"c":182.16,"v":43200},{"d":"2021-04-06","o":184.98,"h":184.98,"l":182.64,"c":183.42,"v":40500},{"d":"2021-04-07","o":182.05,"h":186.47,"l":182.05,"c":184.97,"v":54600},{"d":"2021-04-08","o":185.11,"h":190.74,"l":184.75,"c":188.4,"v":62000},{"d":"2021-04-09","o":189.24,"h":189.24,"l":181.13,"c":184.29,"v":50500},{"d":"2021-04-12","o":180.66,"h":180.86,"l":175.21,"c":176.67,"v":39200},{"d":"2021-04-13","o":176.55,"h":182.65,"l":175.77,"c":181.88,"v":47600},{"d":"2021-04-14","o":180.06,"h":184.73,"l":180.06,"c":181.61,"v":27400},{"d":"2021-04-15","o":181.02,"h":183,"l":179.96,"c":180.05,"v":28600},{"d":"2021-04-16","o":178.8,"h":181.56,"l":177.96,"c":180.32,"v":25000},{"d":"2021-04-19","o":181.14,"h":181.27,"l":176.6,"c":177.08,"v":26000},{"d":"2021-04-20","o":175.55,"h":175.65,"l":172.14,"c":173.76,"v":55600},{"d":"2021-04-21","o":172.74,"h":179.8,"l":172.74,"c":178.01,"v":41400},{"d":"2021-04-22","o":179.57,"h":180.07,"l":178.37,"c":178.49,"v":33800},{"d":"2021-04-23","o":177.38,"h":180.18,"l":175.72,"c":178.66,"v":44600},{"d":"2021-04-26","o":177.7,"h":177.7,"l":172.34,"c":173.79,"v":17500},{"d":"2021-04-27","o":173.21,"h":174.98,"l":171.89,"c":173.35,"v":22300},{"d":"2021-04-28","o":174.26,"h":174.28,"l":171.25,"c":173.25,"v":23600},{"d":"2021-04-29","o":174.85,"h":175.78,"l":169.25,"c":170.68,"v":34300},{"d":"2021-04-30","o":171.45,"h":171.92,"l":168.69,"c":170.1,"v":31700},{"d":"2021-05-03","o":170.05,"h":173.85,"l":170.05,"c":173.43,"v":12500},{"d":"2021-05-04","o":172.37,"h":177.06,"l":171.95,"c":175.14,"v":25700},{"d":"2021-05-05","o":175.14,"h":177.1,"l":175,"c":176.55,"v":15200},{"d":"2021-05-06","o":177.92,"h":178.92,"l":176.02,"c":178.5,"v":22300},{"d":"2021-05-07","o":180.31,"h":181.6,"l":178.44,"c":180.88,"v":22900},{"d":"2021-05-10","o":180.99,"h":187.44,"l":180.41,"c":185.59,"v":24900},{"d":"2021-05-11","o":184.08,"h":185.18,"l":180.04,"c":183.34,"v":43600},{"d":"2021-05-12","o":183.41,"h":184.04,"l":178.3,"c":179.28,"v":26700},{"d":"2021-05-13","o":176.14,"h":182.43,"l":176.14,"c":180.11,"v":20400},{"d":"2021-05-14","o":182.46,"h":187.77,"l":182.46,"c":187.44,"v":13400},{"d":"2021-05-17","o":187.21,"h":188.07,"l":184.41,"c":186.43,"v":20300},{"d":"2021-05-18","o":187.6,"h":187.6,"l":183.5,"c":184.26,"v":11900},{"d":"2021-05-19","o":183.68,"h":183.78,"l":179.5,"c":183.64,"v":16400},{"d":"2021-05-20","o":184.54,"h":186.94,"l":182.25,"c":185.41,"v":40100},{"d":"2021-05-21","o":186.91,"h":186.91,"l":184.69,"c":185.29,"v":22700},{"d":"2021-05-24","o":187.22,"h":187.22,"l":183.27,"c":186.39,"v":16600},{"d":"2021-05-25","o":187.9,"h":188.1,"l":177.74,"c":177.88,"v":28600},{"d":"2021-05-26","o":179.84,"h":182.05,"l":176.94,"c":180.47,"v":17700},{"d":"2021-05-27","o":181.89,"h":182.99,"l":174.93,"c":175.48,"v":62700},{"d":"2021-05-28","o":177.91,"h":177.91,"l":169.7,"c":176.63,"v":93800},{"d":"2021-06-01","o":178.82,"h":182.59,"l":177.32,"c":181.2,"v":37400},{"d":"2021-06-02","o":182.58,"h":182.58,"l":178.37,"c":180.3,"v":39800},{"d":"2021-06-03","o":177.92,"h":177.92,"l":172.02,"c":174.37,"v":79500},{"d":"2021-06-04","o":173.97,"h":176.12,"l":171.82,"c":175.04,"v":54300},{"d":"2021-06-07","o":174.47,"h":181.34,"l":174.47,"c":176.29,"v":78000},{"d":"2021-06-08","o":177.03,"h":177.26,"l":173.7,"c":175.56,"v":83800},{"d":"2021-06-09","o":177.14,"h":184.24,"l":176.99,"c":182.36,"v":89300},{"d":"2021-06-10","o":182.87,"h":188.92,"l":180.04,"c":186.8,"v":58600},{"d":"2021-06-11","o":187.3,"h":192.2,"l":186.4,"c":191.84,"v":380300},{"d":"2021-06-14","o":190.24,"h":193.26,"l":187.55,"c":189,"v":27600},{"d":"2021-06-15","o":191.75,"h":191.75,"l":187.09,"c":190.42,"v":29100},{"d":"2021-06-16","o":189.85,"h":192.17,"l":184.99,"c":186.31,"v":38400},{"d":"2021-06-17","o":184.87,"h":188,"l":181.63,"c":184.2,"v":32900},{"d":"2021-06-18","o":184.13,"h":184.13,"l":180.08,"c":181.69,"v":41700},{"d":"2021-06-21","o":183.14,"h":186.15,"l":181.45,"c":185.14,"v":36600},{"d":"2021-06-22","o":184.38,"h":184.38,"l":175.41,"c":177.95,"v":64000},{"d":"2021-06-23","o":179.57,"h":185.45,"l":179.57,"c":182.6,"v":82400},{"d":"2021-06-24","o":184.64,"h":189.8,"l":184.1,"c":188.86,"v":52300},{"d":"2021-06-25","o":188.85,"h":190.6,"l":187.81,"c":190.37,"v":31300},{"d":"2021-06-28","o":190.7,"h":190.7,"l":185.72,"c":186.15,"v":28800},{"d":"2021-06-29","o":184.67,"h":186.51,"l":183.41,"c":184.02,"v":25400},{"d":"2021-06-30","o":185.02,"h":185.79,"l":181.82,"c":184.9,"v":22800},{"d":"2021-07-01","o":184.81,"h":185.37,"l":182.64,"c":185.15,"v":17900},{"d":"2021-07-02","o":186.49,"h":188.96,"l":185.67,"c":187.8,"v":21300},{"d":"2021-07-06","o":188.29,"h":188.29,"l":182.72,"c":184.71,"v":13600},{"d":"2021-07-07","o":185.12,"h":189.61,"l":184.82,"c":189.37,"v":23000},{"d":"2021-07-08","o":186.11,"h":189.06,"l":186.11,"c":187.15,"v":23300},{"d":"2021-07-09","o":188.99,"h":189.61,"l":187.22,"c":188.72,"v":20800},{"d":"2021-07-12","o":186.72,"h":188.95,"l":185.26,"c":186.25,"v":19800},{"d":"2021-07-13","o":187.14,"h":187.14,"l":179.82,"c":180.66,"v":21800},{"d":"2021-07-14","o":180,"h":182.98,"l":177.84,"c":182.82,"v":20700},{"d":"2021-07-15","o":181.4,"h":183.09,"l":179.8,"c":180.95,"v":37800},{"d":"2021-07-16","o":181.69,"h":183.35,"l":179.71,"c":182.51,"v":15400},{"d":"2021-07-19","o":179.23,"h":180.7,"l":173.68,"c":175.4,"v":39000},{"d":"2021-07-20","o":176.36,"h":178.61,"l":175.96,"c":177,"v":24800},{"d":"2021-07-21","o":176.72,"h":179.45,"l":173.8,"c":178.66,"v":29800},{"d":"2021-07-22","o":180,"h":180.38,"l":176.34,"c":178.59,"v":12700},{"d":"2021-07-23","o":179.42,"h":183.98,"l":179.27,"c":179.9,"v":30700},{"d":"2021-07-26","o":180.67,"h":181.82,"l":178.77,"c":180.8,"v":29500},{"d":"2021-07-27","o":180.29,"h":180.29,"l":175.32,"c":177.18,"v":29600},{"d":"2021-07-28","o":179.17,"h":182.77,"l":179.17,"c":181.48,"v":42100},{"d":"2021-07-29","o":179.7,"h":183.47,"l":179.7,"c":182.8,"v":25400},{"d":"2021-07-30","o":182.97,"h":182.97,"l":180.21,"c":181.22,"v":26600},{"d":"2021-08-02","o":182.71,"h":182.94,"l":180.73,"c":181.72,"v":21300},{"d":"2021-08-03","o":182.29,"h":182.29,"l":180.47,"c":180.72,"v":10700},{"d":"2021-08-04","o":179.12,"h":179.6,"l":177.72,"c":177.91,"v":15000},{"d":"2021-08-05","o":177.38,"h":179.18,"l":177.38,"c":178.94,"v":15000},{"d":"2021-08-06","o":180.4,"h":180.4,"l":177.19,"c":177.95,"v":9500},{"d":"2021-08-09","o":176.38,"h":176.72,"l":173.95,"c":175.23,"v":10500},{"d":"2021-08-10","o":175.2,"h":177.82,"l":174.39,"c":177.82,"v":13400},{"d":"2021-08-11","o":178.01,"h":179.75,"l":175.86,"c":176.86,"v":14000},{"d":"2021-08-12","o":177.63,"h":177.63,"l":175.01,"c":175.28,"v":17200},{"d":"2021-08-13","o":175.83,"h":176.34,"l":174.45,"c":176.17,"v":19100},{"d":"2021-08-16","o":173.79,"h":177.34,"l":173.36,"c":175.27,"v":20200},{"d":"2021-08-17","o":174.94,"h":174.94,"l":169.89,"c":171.17,"v":21400},{"d":"2021-08-18","o":170.86,"h":172.38,"l":170.83,"c":171.53,"v":9900},{"d":"2021-08-19","o":168.58,"h":170.46,"l":165.78,"c":170.44,"v":33800},{"d":"2021-08-20","o":169.18,"h":169.61,"l":166.75,"c":167.93,"v":14700},{"d":"2021-08-23","o":167.04,"h":172.19,"l":165.48,"c":171.61,"v":14200},{"d":"2021-08-24","o":172.5,"h":178.35,"l":172.5,"c":177.31,"v":30800},{"d":"2021-08-25","o":176.37,"h":178.2,"l":175.25,"c":176.92,"v":14300},{"d":"2021-08-26","o":173.06,"h":175.57,"l":173.06,"c":175.55,"v":8500},{"d":"2021-08-27","o":174.33,"h":178.99,"l":174.33,"c":178.52,"v":16400},{"d":"2021-08-30","o":179.89,"h":180.03,"l":178.24,"c":179.34,"v":6900},{"d":"2021-08-31","o":179.12,"h":180.93,"l":176.89,"c":178.78,"v":18300},{"d":"2021-09-01","o":180.99,"h":183.75,"l":178.51,"c":182.47,"v":27800},{"d":"2021-09-02","o":182.21,"h":186.48,"l":182.21,"c":182.93,"v":26000},{"d":"2021-09-03","o":184.78,"h":184.78,"l":182.81,"c":183.45,"v":7500},{"d":"2021-09-07","o":182.09,"h":189.18,"l":182.09,"c":188.61,"v":17600},{"d":"2021-09-08","o":189.1,"h":189.1,"l":185.46,"c":186.29,"v":20700},{"d":"2021-09-09","o":187.3,"h":187.3,"l":181.61,"c":182.58,"v":28700},{"d":"2021-09-10","o":182.51,"h":184.12,"l":182.47,"c":183.72,"v":30000},{"d":"2021-09-13","o":182.07,"h":183.68,"l":180,"c":180.91,"v":43500},{"d":"2021-09-14","o":180.35,"h":183.66,"l":179.4,"c":180.98,"v":33500},{"d":"2021-09-15","o":180.33,"h":181.16,"l":179.81,"c":181.1,"v":19900},{"d":"2021-09-16","o":181.17,"h":181.74,"l":177.43,"c":180.5,"v":19400},{"d":"2021-09-17","o":181.38,"h":185.68,"l":179.98,"c":185.16,"v":31500},{"d":"2021-09-20","o":181.54,"h":183,"l":176.77,"c":176.77,"v":23000},{"d":"2021-09-21","o":178.5,"h":182.5,"l":177.78,"c":179.15,"v":8500},{"d":"2021-09-22","o":181.24,"h":183.44,"l":180.76,"c":181.78,"v":10100},{"d":"2021-09-23","o":183.82,"h":188.01,"l":182.55,"c":186.76,"v":23100},{"d":"2021-09-24","o":186.87,"h":191.06,"l":186.87,"c":189.84,"v":14400},{"d":"2021-09-27","o":190.38,"h":192.16,"l":190.38,"c":191.49,"v":24900},{"d":"2021-09-28","o":189.58,"h":190.23,"l":184.28,"c":187.28,"v":33000},{"d":"2021-09-29","o":186.09,"h":186.09,"l":179.78,"c":182.78,"v":17600},{"d":"2021-09-30","o":183.07,"h":188.08,"l":183.07,"c":187,"v":78300},{"d":"2021-10-01","o":188.16,"h":191.44,"l":187.16,"c":189.24,"v":18200},{"d":"2021-10-04","o":186.51,"h":188.94,"l":185.24,"c":187.57,"v":18700},{"d":"2021-10-05","o":185.7,"h":192,"l":184.8,"c":190.85,"v":30600},{"d":"2021-10-06","o":186.33,"h":191.53,"l":184.51,"c":191.2,"v":20400},{"d":"2021-10-07","o":190.5,"h":192.59,"l":188.13,"c":189.18,"v":18700},{"d":"2021-10-08","o":188.71,"h":194.98,"l":188.25,"c":192.67,"v":21900},{"d":"2021-10-11","o":194.2,"h":194.2,"l":191.91,"c":193.37,"v":8100},{"d":"2021-10-12","o":191.78,"h":194.53,"l":188.07,"c":192.51,"v":23600},{"d":"2021-10-13","o":192.15,"h":192.65,"l":189.39,"c":190.48,"v":54400},{"d":"2021-10-14","o":191.33,"h":196.13,"l":191.33,"c":194.43,"v":28200},{"d":"2021-10-15","o":194.11,"h":199.34,"l":194.11,"c":197.42,"v":37500},{"d":"2021-10-18","o":195.69,"h":200.14,"l":195.69,"c":198.66,"v":20400},{"d":"2021-10-19","o":199.41,"h":203.42,"l":197.91,"c":200.12,"v":25200},{"d":"2021-10-20","o":200.44,"h":202.74,"l":199.08,"c":202.5,"v":17600},{"d":"2021-10-21","o":200,"h":204.44,"l":197.48,"c":203.77,"v":22100},{"d":"2021-10-22","o":204.78,"h":205,"l":199.83,"c":200.32,"v":19100},{"d":"2021-10-25","o":201.28,"h":201.28,"l":195.84,"c":197.7,"v":23700},{"d":"2021-10-26","o":198.13,"h":198.13,"l":194.01,"c":194.97,"v":20100},{"d":"2021-10-27","o":195.07,"h":197.45,"l":194.15,"c":196.28,"v":20900},{"d":"2021-10-28","o":197.79,"h":199.81,"l":197.36,"c":199.04,"v":16800},{"d":"2021-10-29","o":198.18,"h":201.83,"l":197.81,"c":201.65,"v":25900},{"d":"2021-11-01","o":202.89,"h":202.89,"l":197.62,"c":199.84,"v":16300},{"d":"2021-11-02","o":199.89,"h":199.99,"l":195.33,"c":196.93,"v":18300},{"d":"2021-11-03","o":199.44,"h":205.54,"l":199.16,"c":205.54,"v":25600},{"d":"2021-11-04","o":207.16,"h":207.21,"l":203.18,"c":204.43,"v":24800},{"d":"2021-11-05","o":205.76,"h":209.41,"l":205,"c":208.59,"v":39500},{"d":"2021-11-08","o":209.01,"h":212.37,"l":207.13,"c":208.22,"v":25700},{"d":"2021-11-09","o":209.21,"h":211.58,"l":207.87,"c":210.06,"v":110100},{"d":"2021-11-10","o":211.02,"h":211.02,"l":206.36,"c":206.48,"v":15900},{"d":"2021-11-11","o":206.4,"h":207.05,"l":203.97,"c":206.77,"v":30000},{"d":"2021-11-12","o":205.81,"h":208.32,"l":205.78,"c":206.52,"v":10000},{"d":"2021-11-15","o":207.89,"h":207.89,"l":203.84,"c":204.5,"v":20000},{"d":"2021-11-16","o":204.45,"h":204.5,"l":198.47,"c":198.47,"v":44400},{"d":"2021-11-17","o":200.05,"h":201.53,"l":196.84,"c":199.24,"v":86700},{"d":"2021-11-18","o":200.65,"h":200.65,"l":192.76,"c":195.08,"v":72000},{"d":"2021-11-19","o":195.8,"h":197.25,"l":193.15,"c":197.19,"v":17700},{"d":"2021-11-22","o":196.46,"h":197.58,"l":194.78,"c":196.34,"v":16800},{"d":"2021-11-23","o":196.82,"h":196.82,"l":193.11,"c":194.53,"v":13700},{"d":"2021-11-24","o":195.04,"h":195.04,"l":190,"c":193.17,"v":12900},{"d":"2021-11-26","o":189.2,"h":189.2,"l":179.55,"c":181.75,"v":26500},{"d":"2021-11-29","o":184.46,"h":184.46,"l":177.31,"c":180.85,"v":19200},{"d":"2021-11-30","o":180.04,"h":184.04,"l":178,"c":182.75,"v":46700},{"d":"2021-12-01","o":187.73,"h":192.71,"l":187.73,"c":188.99,"v":29400},{"d":"2021-12-02","o":190.36,"h":196.68,"l":190.36,"c":193.84,"v":28400},{"d":"2021-12-03","o":193.38,"h":199.39,"l":193.38,"c":195.5,"v":48300},{"d":"2021-12-06","o":197.2,"h":197.56,"l":194.24,"c":197.31,"v":29200},{"d":"2021-12-07","o":197.66,"h":199.79,"l":195.92,"c":199.01,"v":92700},{"d":"2021-12-08","o":198.71,"h":200.09,"l":197.8,"c":199.74,"v":42700},{"d":"2021-12-09","o":200.17,"h":200.17,"l":198,"c":199.22,"v":13700},{"d":"2021-12-10","o":200.72,"h":201.09,"l":197.26,"c":197.86,"v":23100},{"d":"2021-12-13","o":196.1,"h":198.78,"l":193.34,"c":193.38,"v":11500},{"d":"2021-12-14","o":191.37,"h":192.5,"l":186.47,"c":191.43,"v":23900},{"d":"2021-12-15","o":190.72,"h":194.28,"l":188.2,"c":193.79,"v":52500},{"d":"2021-12-16","o":193.25,"h":196.91,"l":191.62,"c":193.58,"v":87600},{"d":"2021-12-17","o":191.58,"h":198.82,"l":191.58,"c":196.59,"v":37900},{"d":"2021-12-20","o":194.3,"h":194.3,"l":190.55,"c":192.04,"v":19100},{"d":"2021-12-21","o":193.5,"h":195,"l":193,"c":194.99,"v":14400},{"d":"2021-12-22","o":196.2,"h":200.36,"l":193.74,"c":197.79,"v":20600},{"d":"2021-12-23","o":196.93,"h":200.86,"l":196.91,"c":199.34,"v":15900},{"d":"2021-12-27","o":199.34,"h":203.92,"l":199.34,"c":203.4,"v":11100},{"d":"2021-12-28","o":204.7,"h":204.7,"l":201.16,"c":203.22,"v":10400},{"d":"2021-12-29","o":204.18,"h":204.18,"l":201.28,"c":202.16,"v":18300},{"d":"2021-12-30","o":204.4,"h":205.69,"l":203.76,"c":205.07,"v":14600},{"d":"2021-12-31","o":203.96,"h":211,"l":203.96,"c":206.16,"v":37100},{"d":"2022-01-03","o":207.79,"h":207.79,"l":203.55,"c":205.74,"v":19200},{"d":"2022-01-04","o":207.7,"h":207.7,"l":205.4,"c":205.4,"v":13800},{"d":"2022-01-05","o":206.55,"h":210.74,"l":206.55,"c":207.4,"v":25300},{"d":"2022-01-06","o":207.23,"h":212.8,"l":207.04,"c":212.36,"v":27500},{"d":"2022-01-07","o":213.55,"h":215.73,"l":209.43,"c":212.03,"v":21200},{"d":"2022-01-10","o":210.03,"h":216.12,"l":208.47,"c":212.97,"v":15700},{"d":"2022-01-11","o":210.88,"h":212.73,"l":207.46,"c":207.79,"v":15900},{"d":"2022-01-12","o":207.18,"h":212,"l":206.47,"c":209.25,"v":17200},{"d":"2022-01-13","o":210.02,"h":214.93,"l":209.12,"c":210.59,"v":28800},{"d":"2022-01-14","o":210.65,"h":216.2,"l":210.65,"c":215.73,"v":41900},{"d":"2022-01-18","o":213.61,"h":215.06,"l":207.03,"c":207.59,"v":26600},{"d":"2022-01-19","o":205.26,"h":205.37,"l":198.08,"c":198.88,"v":37900},{"d":"2022-01-20","o":198.05,"h":204.93,"l":196.06,"c":198.91,"v":28100},{"d":"2022-01-21","o":200.09,"h":200.09,"l":192.48,"c":197.54,"v":39900},{"d":"2022-01-24","o":194.83,"h":198.58,"l":189.1,"c":193.64,"v":27500},{"d":"2022-01-25","o":190.8,"h":196.12,"l":189.96,"c":194.48,"v":23300},{"d":"2022-01-26","o":199.22,"h":200.63,"l":193.76,"c":194.73,"v":113800},{"d":"2022-01-27","o":196.84,"h":198.69,"l":191.44,"c":193.26,"v":55500},{"d":"2022-01-28","o":191.79,"h":197.56,"l":190.95,"c":197.56,"v":20500},{"d":"2022-01-31","o":198.71,"h":203.16,"l":195.55,"c":203.16,"v":21400},{"d":"2022-02-01","o":202.86,"h":205.28,"l":201.4,"c":205.28,"v":20200},{"d":"2022-02-02","o":206.77,"h":210.55,"l":205.71,"c":206.97,"v":35300},{"d":"2022-02-03","o":203.63,"h":207.54,"l":203.63,"c":206.4,"v":10100},{"d":"2022-02-04","o":205.5,"h":208.42,"l":203.39,"c":204.8,"v":29500},{"d":"2022-02-07","o":206.42,"h":206.64,"l":204.15,"c":206.64,"v":6300},{"d":"2022-02-08","o":205.12,"h":214.91,"l":205.12,"c":213.7,"v":26900},{"d":"2022-02-09","o":216.82,"h":221.03,"l":216.23,"c":219.82,"v":28000},{"d":"2022-02-10","o":217.02,"h":226.07,"l":217.02,"c":221.11,"v":30100},{"d":"2022-02-11","o":224,"h":228.19,"l":217.94,"c":218.15,"v":41200},{"d":"2022-02-14","o":216.37,"h":220.63,"l":216.37,"c":218.11,"v":24900},{"d":"2022-02-15","o":218.94,"h":223.04,"l":218.79,"c":221.42,"v":25200},{"d":"2022-02-16","o":222.51,"h":224.38,"l":222,"c":223.74,"v":27000},{"d":"2022-02-17","o":222.99,"h":224.18,"l":221.04,"c":222.07,"v":26700},{"d":"2022-02-18","o":222.25,"h":222.53,"l":219.23,"c":220.02,"v":50400},{"d":"2022-02-22","o":219.96,"h":221.29,"l":214.9,"c":219.35,"v":46900},{"d":"2022-02-23","o":219.68,"h":219.68,"l":211.2,"c":211.2,"v":50700},{"d":"2022-02-24","o":207.61,"h":207.96,"l":200.4,"c":207.68,"v":51800},{"d":"2022-02-25","o":211.78,"h":214.96,"l":210.7,"c":212.92,"v":46400},{"d":"2022-02-28","o":211.42,"h":217.35,"l":210.27,"c":215.94,"v":62600},{"d":"2022-03-01","o":216.72,"h":216.72,"l":207.52,"c":208.57,"v":32800},{"d":"2022-03-02","o":210.65,"h":217.62,"l":210.37,"c":215.27,"v":50300},{"d":"2022-03-03","o":216,"h":216,"l":210.53,"c":211.27,"v":24900},{"d":"2022-03-04","o":205.82,"h":205.82,"l":201.39,"c":202.97,"v":23400},{"d":"2022-03-07","o":200.28,"h":200.38,"l":186,"c":186.4,"v":44400},{"d":"2022-03-08","o":188.79,"h":190.64,"l":180.4,"c":184.36,"v":48500},{"d":"2022-03-09","o":189.56,"h":195,"l":189.56,"c":193.19,"v":30800},{"d":"2022-03-10","o":192.44,"h":195,"l":189.54,"c":190.46,"v":27600},{"d":"2022-03-11","o":192.05,"h":192.8,"l":190.26,"c":190.8,"v":36900},{"d":"2022-03-14","o":188.69,"h":192.51,"l":188.69,"c":192.5,"v":17200},{"d":"2022-03-15","o":194.71,"h":198.05,"l":192.95,"c":194.92,"v":84200},{"d":"2022-03-16","o":197.3,"h":202.06,"l":193.71,"c":198.28,"v":43500},{"d":"2022-03-17","o":197.56,"h":200.21,"l":195.8,"c":200.15,"v":40700},{"d":"2022-03-18","o":198.87,"h":209.02,"l":198.57,"c":208.64,"v":27300},{"d":"2022-03-21","o":208.14,"h":211.16,"l":207.2,"c":207.77,"v":15000},{"d":"2022-03-22","o":209.5,"h":213.09,"l":208.77,"c":213,"v":28000},{"d":"2022-03-23","o":213.14,"h":213.27,"l":209.63,"c":211.45,"v":23500},{"d":"2022-03-24","o":209.24,"h":215.38,"l":209.24,"c":215.06,"v":39800},{"d":"2022-03-25","o":217.2,"h":217.37,"l":213,"c":217.13,"v":23500},{"d":"2022-03-28","o":218.34,"h":219.68,"l":215.89,"c":218.31,"v":23000},{"d":"2022-03-29","o":218.61,"h":219.6,"l":215.67,"c":217.43,"v":40500},{"d":"2022-03-30","o":218.3,"h":218.63,"l":213.85,"c":216.76,"v":22700},{"d":"2022-03-31","o":216.31,"h":224.13,"l":214.75,"c":221.6,"v":77300},{"d":"2022-04-01","o":229,"h":230.8,"l":224.08,"c":227.11,"v":71000},{"d":"2022-04-04","o":225.26,"h":229.6,"l":221.83,"c":221.84,"v":31400},{"d":"2022-04-05","o":218.78,"h":219.93,"l":216.91,"c":216.91,"v":31500},{"d":"2022-04-06","o":214.27,"h":214.82,"l":207.31,"c":208.41,"v":35600},{"d":"2022-04-07","o":209.45,"h":209.45,"l":204.11,"c":206.6,"v":32400},{"d":"2022-04-08","o":205.46,"h":205.86,"l":201.22,"c":202.63,"v":31700},{"d":"2022-04-11","o":204.52,"h":205.61,"l":202.45,"c":203.67,"v":19400},{"d":"2022-04-12","o":205.9,"h":209,"l":204.73,"c":205.96,"v":15100},{"d":"2022-04-13","o":207.65,"h":210.41,"l":205.26,"c":208.98,"v":53100},{"d":"2022-04-14","o":207.54,"h":209.49,"l":205.81,"c":207.22,"v":22000},{"d":"2022-04-18","o":206.93,"h":208.62,"l":205.44,"c":207.37,"v":19500},{"d":"2022-04-19","o":207.69,"h":209.42,"l":203.88,"c":208.07,"v":78500},{"d":"2022-04-20","o":210.5,"h":210.5,"l":205.52,"c":206.67,"v":46900},{"d":"2022-04-21","o":209.64,"h":209.64,"l":204.8,"c":204.94,"v":58200},{"d":"2022-04-22","o":205.88,"h":207.05,"l":202.87,"c":204.91,"v":114800},{"d":"2022-04-25","o":203.27,"h":205.05,"l":201.89,"c":203.54,"v":44400},{"d":"2022-04-26","o":203.79,"h":211.18,"l":203.79,"c":209.04,"v":68700},{"d":"2022-04-27","o":210.62,"h":214.72,"l":208.84,"c":213.85,"v":135700},{"d":"2022-04-28","o":216.55,"h":221.53,"l":209.06,"c":221,"v":207000},{"d":"2022-04-29","o":221.62,"h":224.81,"l":217.53,"c":218.22,"v":85800},{"d":"2022-05-02","o":219.4,"h":224.52,"l":212.04,"c":215.99,"v":58100},{"d":"2022-05-03","o":214.46,"h":215.39,"l":211.3,"c":212.05,"v":58000},{"d":"2022-05-04","o":215.01,"h":216.53,"l":210.2,"c":216.53,"v":74200},{"d":"2022-05-05","o":215.14,"h":215.14,"l":209.09,"c":210,"v":82800},{"d":"2022-05-06","o":208.07,"h":211.66,"l":206.46,"c":207.96,"v":56500},{"d":"2022-05-09","o":205.43,"h":207.97,"l":202.89,"c":203.49,"v":103700},{"d":"2022-05-10","o":203.9,"h":205.99,"l":202.65,"c":203.79,"v":49200},{"d":"2022-05-11","o":201.91,"h":206.01,"l":201.91,"c":203.67,"v":76300},{"d":"2022-05-12","o":198.5,"h":210.42,"l":198.5,"c":207.4,"v":55300},{"d":"2022-05-13","o":210.28,"h":212.17,"l":208.55,"c":209.91,"v":85500},{"d":"2022-05-16","o":210.79,"h":216.65,"l":210.1,"c":216.5,"v":81500},{"d":"2022-05-17","o":219.79,"h":225,"l":218.04,"c":224.77,"v":128600},{"d":"2022-05-18","o":224,"h":224,"l":213.36,"c":213.93,"v":40900},{"d":"2022-05-19","o":211.83,"h":217.56,"l":209.6,"c":216.21,"v":46600},{"d":"2022-05-20","o":219.09,"h":219.09,"l":213.85,"c":214.25,"v":106500},{"d":"2022-05-23","o":217.01,"h":218.41,"l":214.6,"c":215.01,"v":79700},{"d":"2022-05-24","o":214.58,"h":215.33,"l":211.65,"c":212.13,"v":86200},{"d":"2022-05-25","o":211.2,"h":216.11,"l":209.57,"c":214.27,"v":110900},{"d":"2022-05-26","o":216.56,"h":222.53,"l":216.56,"c":218.45,"v":69000},{"d":"2022-05-27","o":210.46,"h":219.87,"l":210.04,"c":216.39,"v":71900},{"d":"2022-05-31","o":214.69,"h":219.62,"l":213.13,"c":217.29,"v":124900},{"d":"2022-06-01","o":219.67,"h":219.67,"l":215.58,"c":217.69,"v":47400},{"d":"2022-06-02","o":219.33,"h":221.25,"l":217.58,"c":220.99,"v":103000},{"d":"2022-06-03","o":218.5,"h":219.97,"l":216.84,"c":218.85,"v":68600},{"d":"2022-06-06","o":221.46,"h":222.33,"l":216.1,"c":216.2,"v":20000},{"d":"2022-06-07","o":214.96,"h":217.3,"l":211.73,"c":216,"v":113300},{"d":"2022-06-08","o":215.61,"h":219.27,"l":213.2,"c":214.24,"v":86400},{"d":"2022-06-09","o":212.67,"h":214.84,"l":212.21,"c":213.46,"v":54900},{"d":"2022-06-10","o":210.21,"h":210.97,"l":206.47,"c":206.72,"v":107700},{"d":"2022-06-13","o":203.77,"h":204.07,"l":200.56,"c":203.31,"v":77000},{"d":"2022-06-14","o":203.87,"h":205.95,"l":203.25,"c":204.99,"v":57800},{"d":"2022-06-15","o":206.66,"h":214.16,"l":206.11,"c":211.37,"v":61200},{"d":"2022-06-16","o":206.9,"h":207.4,"l":200.96,"c":202.45,"v":60700},{"d":"2022-06-17","o":200.92,"h":208.17,"l":200.92,"c":204.1,"v":52000},{"d":"2022-06-21","o":205.37,"h":209.51,"l":203.94,"c":205.81,"v":72400},{"d":"2022-06-22","o":204.69,"h":206.67,"l":202.65,"c":203.05,"v":60700},{"d":"2022-06-23","o":202.14,"h":206.46,"l":202.14,"c":206.03,"v":67800},{"d":"2022-06-24","o":205.47,"h":215.1,"l":205.4,"c":211.99,"v":35700},{"d":"2022-06-27","o":210.83,"h":212.33,"l":209.34,"c":209.99,"v":73300},{"d":"2022-06-28","o":212.13,"h":212.73,"l":206.78,"c":206.78,"v":49700},{"d":"2022-06-29","o":205.51,"h":207.44,"l":202.92,"c":204.83,"v":69800},{"d":"2022-06-30","o":201.68,"h":201.68,"l":196.06,"c":196.39,"v":77100},{"d":"2022-07-01","o":195.7,"h":197.83,"l":191.55,"c":197.83,"v":78700},{"d":"2022-07-05","o":196.02,"h":196.02,"l":187.86,"c":192.2,"v":72600},{"d":"2022-07-06","o":190.21,"h":195.16,"l":188.96,"c":194.54,"v":75000},{"d":"2022-07-07","o":194.82,"h":196.84,"l":191.93,"c":192.78,"v":51500},{"d":"2022-07-08","o":190.79,"h":194.23,"l":190.24,"c":193.41,"v":63400},{"d":"2022-07-11","o":191.12,"h":191.12,"l":187.86,"c":188.99,"v":51000},{"d":"2022-07-12","o":187.04,"h":188.1,"l":184.24,"c":184.24,"v":60400},{"d":"2022-07-13","o":182.72,"h":186.09,"l":182.17,"c":185.26,"v":33700},{"d":"2022-07-14","o":182.47,"h":185.74,"l":179.01,"c":185.03,"v":38200},{"d":"2022-07-15","o":187.07,"h":187.28,"l":184.15,"c":186.97,"v":61200},{"d":"2022-07-18","o":189.3,"h":192.52,"l":187.98,"c":189.28,"v":46000},{"d":"2022-07-19","o":191.62,"h":192.66,"l":189.1,"c":190.41,"v":60300},{"d":"2022-07-20","o":189.34,"h":190.49,"l":187.01,"c":187.91,"v":42200},{"d":"2022-07-21","o":188.03,"h":188.03,"l":182.71,"c":186.54,"v":42100},{"d":"2022-07-22","o":185.3,"h":187.73,"l":182.12,"c":186.5,"v":62200},{"d":"2022-07-25","o":188.35,"h":188.54,"l":185.04,"c":187.12,"v":41700},{"d":"2022-07-26","o":186.48,"h":192.59,"l":185.02,"c":185.1,"v":52400},{"d":"2022-07-27","o":185.49,"h":187.06,"l":182.91,"c":186.33,"v":41300},{"d":"2022-07-28","o":186.17,"h":189.65,"l":185.8,"c":188.84,"v":57800},{"d":"2022-07-29","o":188.12,"h":189.7,"l":184.8,"c":187.81,"v":87600},{"d":"2022-08-01","o":187,"h":192.67,"l":187,"c":190,"v":111800},{"d":"2022-08-02","o":188.3,"h":191.25,"l":187.9,"c":190.5,"v":128400},{"d":"2022-08-03","o":189.69,"h":193.95,"l":189.69,"c":193.63,"v":41000},{"d":"2022-08-04","o":193.54,"h":197.75,"l":193.51,"c":197.27,"v":103600},{"d":"2022-08-05","o":197.84,"h":199.87,"l":196.06,"c":199.5,"v":47100},{"d":"2022-08-08","o":201.51,"h":205.21,"l":201.51,"c":204.48,"v":58400},{"d":"2022-08-09","o":203.21,"h":205.48,"l":202,"c":204.7,"v":89700},{"d":"2022-08-10","o":207.68,"h":211.12,"l":206.97,"c":208.31,"v":46400},{"d":"2022-08-11","o":211.9,"h":214.78,"l":209.41,"c":213.83,"v":60700},{"d":"2022-08-12","o":214.61,"h":216.29,"l":213.52,"c":215.1,"v":85100},{"d":"2022-08-15","o":214.02,"h":220.43,"l":214.02,"c":219.97,"v":71400},{"d":"2022-08-16","o":220.52,"h":222.04,"l":217.37,"c":221.46,"v":56500},{"d":"2022-08-17","o":218.03,"h":223.54,"l":218.03,"c":223.45,"v":60900},{"d":"2022-08-18","o":222.12,"h":223.99,"l":221.42,"c":222.55,"v":98000},{"d":"2022-08-19","o":221.77,"h":223.8,"l":216.77,"c":218.97,"v":61600},{"d":"2022-08-22","o":218.5,"h":218.5,"l":213.5,"c":214.91,"v":56900},{"d":"2022-08-23","o":216.42,"h":219.33,"l":214.85,"c":217.69,"v":60500},{"d":"2022-08-24","o":216.31,"h":219.56,"l":215.9,"c":216.49,"v":47000},{"d":"2022-08-25","o":216.32,"h":220.94,"l":216.32,"c":220.83,"v":35000},{"d":"2022-08-26","o":222.63,"h":225.32,"l":221.14,"c":222.53,"v":58200},{"d":"2022-08-29","o":222.02,"h":222.28,"l":217.1,"c":217.5,"v":41200},{"d":"2022-08-30","o":215,"h":215.98,"l":210.41,"c":213.13,"v":42400},{"d":"2022-08-31","o":214.03,"h":215.24,"l":210.91,"c":211.47,"v":47800},{"d":"2022-09-01","o":211.15,"h":211.15,"l":205.01,"c":210.78,"v":63200},{"d":"2022-09-02","o":214.48,"h":216.6,"l":212.11,"c":214.31,"v":42400},{"d":"2022-09-06","o":215.42,"h":215.42,"l":209.88,"c":211.34,"v":28000},{"d":"2022-09-07","o":212.19,"h":215.18,"l":208.49,"c":214.57,"v":46100},{"d":"2022-09-08","o":214.57,"h":216.5,"l":213.51,"c":215.8,"v":43400},{"d":"2022-09-09","o":218.2,"h":221.89,"l":217.41,"c":220.01,"v":159700},{"d":"2022-09-12","o":220.98,"h":225.25,"l":220.56,"c":223.26,"v":33800},{"d":"2022-09-13","o":219.1,"h":222.34,"l":216.27,"c":217.81,"v":36000},{"d":"2022-09-14","o":218.83,"h":222.8,"l":217.59,"c":218.11,"v":36500},{"d":"2022-09-15","o":217.95,"h":222,"l":214.77,"c":216.38,"v":47600},{"d":"2022-09-16","o":213.55,"h":215.37,"l":212.35,"c":215.37,"v":49400},{"d":"2022-09-19","o":213.55,"h":217.83,"l":208.15,"c":217.21,"v":40900},{"d":"2022-09-20","o":217.08,"h":217.32,"l":214.34,"c":216.17,"v":29500},{"d":"2022-09-21","o":214.52,"h":215.76,"l":212.27,"c":212.92,"v":29400},{"d":"2022-09-22","o":211.22,"h":211.59,"l":208.82,"c":210.27,"v":30200},{"d":"2022-09-23","o":207.41,"h":207.41,"l":198.75,"c":201.41,"v":33900},{"d":"2022-09-26","o":198.95,"h":199.76,"l":191.43,"c":193.32,"v":42400},{"d":"2022-09-27","o":196.59,"h":202.86,"l":195,"c":200.16,"v":57200},{"d":"2022-09-28","o":199.71,"h":202.65,"l":199.71,"c":202.27,"v":46400},{"d":"2022-09-29","o":198.57,"h":201.14,"l":197.57,"c":199.28,"v":50200},{"d":"2022-09-30","o":200.04,"h":201,"l":196,"c":196.17,"v":75700},{"d":"2022-10-03","o":197.16,"h":204.7,"l":197.16,"c":203.9,"v":20000},{"d":"2022-10-04","o":205.33,"h":211.38,"l":205.33,"c":208.56,"v":52600},{"d":"2022-10-05","o":207.08,"h":207.93,"l":203.9,"c":206.62,"v":91600},{"d":"2022-10-06","o":209.73,"h":212.65,"l":206.84,"c":208.95,"v":38100},{"d":"2022-10-07","o":208.22,"h":209.12,"l":206.48,"c":208.37,"v":34700},{"d":"2022-10-10","o":211.3,"h":211.5,"l":206.37,"c":207.47,"v":89000},{"d":"2022-10-11","o":207.03,"h":207.4,"l":202.9,"c":204.85,"v":45700},{"d":"2022-10-12","o":204,"h":207.53,"l":202.16,"c":206.48,"v":38500},{"d":"2022-10-13","o":204.64,"h":213.46,"l":203.27,"c":211.95,"v":126100},{"d":"2022-10-14","o":209.53,"h":214.1,"l":209.33,"c":211.99,"v":43600},{"d":"2022-10-17","o":215.37,"h":218.23,"l":214.21,"c":217.39,"v":32300},{"d":"2022-10-18","o":219.08,"h":219.51,"l":215.74,"c":218.59,"v":45700},{"d":"2022-10-19","o":217.32,"h":217.58,"l":214,"c":215.26,"v":37700},{"d":"2022-10-20","o":216.96,"h":217.13,"l":211.2,"c":215.91,"v":38200},{"d":"2022-10-21","o":216.11,"h":222.57,"l":216.11,"c":220.42,"v":35800},{"d":"2022-10-24","o":221.96,"h":227.2,"l":218.96,"c":227.06,"v":64300},{"d":"2022-10-25","o":222.73,"h":228.04,"l":219.99,"c":221.01,"v":70700},{"d":"2022-10-26","o":222.37,"h":227.65,"l":222,"c":222.86,"v":39700},{"d":"2022-10-27","o":222.3,"h":229.5,"l":222.3,"c":224.05,"v":44600},{"d":"2022-10-28","o":223.06,"h":226.29,"l":220.31,"c":226.29,"v":31100},{"d":"2022-10-31","o":225.01,"h":234.63,"l":225.01,"c":233.42,"v":41400},{"d":"2022-11-01","o":235.95,"h":237.71,"l":233.98,"c":234.07,"v":28900},{"d":"2022-11-02","o":233.52,"h":236.22,"l":228.9,"c":228.9,"v":27900},{"d":"2022-11-03","o":226.9,"h":227.8,"l":222.45,"c":223.41,"v":78700},{"d":"2022-11-04","o":226.09,"h":230.94,"l":226.09,"c":228.91,"v":41800},{"d":"2022-11-07","o":228.8,"h":229.86,"l":225.11,"c":225.9,"v":77200},{"d":"2022-11-08","o":226.32,"h":231.37,"l":222.68,"c":230.07,"v":48400},{"d":"2022-11-09","o":230.68,"h":233.8,"l":229.01,"c":229.69,"v":62500},{"d":"2022-11-10","o":234.94,"h":239.36,"l":234,"c":237.74,"v":31000},{"d":"2022-11-11","o":236.61,"h":242.69,"l":231.95,"c":241.48,"v":48800},{"d":"2022-11-14","o":239.97,"h":245.11,"l":239.19,"c":243.68,"v":50400},{"d":"2022-11-15","o":244.63,"h":251.02,"l":244.63,"c":245.96,"v":62200},{"d":"2022-11-16","o":243.77,"h":248.66,"l":242.79,"c":245.23,"v":88400},{"d":"2022-11-17","o":243.71,"h":243.85,"l":238.4,"c":240.96,"v":45200},{"d":"2022-11-18","o":241.14,"h":243.96,"l":239.49,"c":241.52,"v":64600},{"d":"2022-11-21","o":241.56,"h":243.21,"l":238.53,"c":240.33,"v":40200},{"d":"2022-11-22","o":239.33,"h":240.69,"l":235.2,"c":235.66,"v":86300},{"d":"2022-11-23","o":238.42,"h":246.46,"l":238.09,"c":241.5,"v":130700},{"d":"2022-11-25","o":243.05,"h":243.05,"l":239.5,"c":240.4,"v":30500},{"d":"2022-11-28","o":240.74,"h":244.39,"l":238.71,"c":239.58,"v":42000},{"d":"2022-11-29","o":241.94,"h":242.01,"l":236.27,"c":237.61,"v":88600},{"d":"2022-11-30","o":239.95,"h":248.07,"l":237.57,"c":247.29,"v":124800},{"d":"2022-12-01","o":249.28,"h":250.41,"l":245.43,"c":248.3,"v":87800},{"d":"2022-12-02","o":246.47,"h":248.8,"l":244.34,"c":245.98,"v":60400},{"d":"2022-12-05","o":243.14,"h":243.27,"l":239.78,"c":240.99,"v":67200},{"d":"2022-12-06","o":242.91,"h":250.22,"l":240.3,"c":250.22,"v":69400},{"d":"2022-12-07","o":248.78,"h":252.67,"l":248.37,"c":249.66,"v":103000},{"d":"2022-12-08","o":248.91,"h":251.61,"l":248.03,"c":250.82,"v":37800},{"d":"2022-12-09","o":250,"h":251.17,"l":245.43,"c":245.55,"v":68900},{"d":"2022-12-12","o":245.3,"h":249.3,"l":243.61,"c":247.35,"v":32700},{"d":"2022-12-13","o":249.65,"h":254.15,"l":247.1,"c":251.13,"v":68300},{"d":"2022-12-14","o":251.13,"h":253.32,"l":245.01,"c":246.69,"v":133700},{"d":"2022-12-15","o":246.57,"h":246.57,"l":237.74,"c":238.56,"v":58200},{"d":"2022-12-16","o":238.13,"h":238.13,"l":231.64,"c":235.96,"v":103700},{"d":"2022-12-19","o":235.94,"h":238.68,"l":233.32,"c":238.67,"v":66300},{"d":"2022-12-20","o":239.72,"h":242.82,"l":238.4,"c":239.59,"v":51300},{"d":"2022-12-21","o":240.79,"h":247.25,"l":240.79,"c":246.6,"v":53700},{"d":"2022-12-22","o":246.53,"h":249.35,"l":246.15,"c":248.01,"v":101000},{"d":"2022-12-23","o":249.22,"h":253.78,"l":248.56,"c":253.15,"v":29600},{"d":"2022-12-27","o":251.79,"h":253.41,"l":250.02,"c":250.48,"v":67000},{"d":"2022-12-28","o":248.47,"h":251.98,"l":242.97,"c":243.6,"v":44200},{"d":"2022-12-29","o":244.66,"h":245.49,"l":241.57,"c":242.33,"v":48700},{"d":"2022-12-30","o":240.86,"h":242.43,"l":232.78,"c":232.99,"v":54700},{"d":"2023-01-03","o":236.22,"h":244.48,"l":235.83,"c":243.94,"v":66100},{"d":"2023-01-04","o":244.43,"h":247.3,"l":239.78,"c":244.3,"v":57000},{"d":"2023-01-05","o":244.23,"h":251.84,"l":243,"c":250.1,"v":45200},{"d":"2023-01-06","o":253.17,"h":260.01,"l":252.92,"c":256.74,"v":49600},{"d":"2023-01-09","o":256.56,"h":261.25,"l":255.9,"c":259.15,"v":89100},{"d":"2023-01-10","o":260.4,"h":263.03,"l":257.23,"c":260.35,"v":53900},{"d":"2023-01-11","o":261.21,"h":264.36,"l":259.56,"c":262.94,"v":64100},{"d":"2023-01-12","o":264.11,"h":271.11,"l":262.32,"c":268,"v":70500},{"d":"2023-01-13","o":267.81,"h":273.8,"l":267.08,"c":270.86,"v":97600},{"d":"2023-01-17","o":272.46,"h":277.76,"l":272.46,"c":272.99,"v":57800},{"d":"2023-01-18","o":275.19,"h":278.35,"l":273.01,"c":274.29,"v":37100},{"d":"2023-01-19","o":275.52,"h":278.41,"l":274.43,"c":277.45,"v":30800},{"d":"2023-01-20","o":279.5,"h":286.49,"l":279.22,"c":285.68,"v":51700},{"d":"2023-01-23","o":285.68,"h":291.24,"l":285.68,"c":288.74,"v":64300},{"d":"2023-01-24","o":289.23,"h":294.05,"l":287.02,"c":293.61,"v":48000},{"d":"2023-01-25","o":292.43,"h":293.1,"l":287.79,"c":288.15,"v":115500},{"d":"2023-01-26","o":290.32,"h":290.32,"l":286.21,"c":289.57,"v":82700},{"d":"2023-01-27","o":290.5,"h":290.5,"l":281.54,"c":281.61,"v":55000},{"d":"2023-01-30","o":281.61,"h":282.71,"l":272.77,"c":273.35,"v":70500},{"d":"2023-01-31","o":271.17,"h":272.79,"l":265.43,"c":272,"v":71600},{"d":"2023-02-01","o":273.17,"h":277.65,"l":272,"c":276.51,"v":48100},{"d":"2023-02-02","o":279.43,"h":279.57,"l":273.68,"c":273.7,"v":37200},{"d":"2023-02-03","o":270.84,"h":272.93,"l":270.25,"c":272.7,"v":43500},{"d":"2023-02-06","o":272.58,"h":273.49,"l":265.21,"c":268.91,"v":66100},{"d":"2023-02-07","o":266.5,"h":269.34,"l":261.4,"c":268.29,"v":132200},{"d":"2023-02-08","o":269.62,"h":271.41,"l":264.25,"c":266.66,"v":61400},{"d":"2023-02-09","o":267.94,"h":270.48,"l":266.7,"c":268.52,"v":47100},{"d":"2023-02-10","o":267.56,"h":269.79,"l":264.07,"c":268.41,"v":56500},{"d":"2023-02-13","o":269.3,"h":280.62,"l":268.1,"c":278,"v":71300},{"d":"2023-02-14","o":276.67,"h":280.23,"l":272.92,"c":274.06,"v":67200},{"d":"2023-02-15","o":272.34,"h":276.58,"l":269.5,"c":276,"v":32000},{"d":"2023-02-16","o":274.58,"h":277.99,"l":272.1,"c":277.67,"v":35700},{"d":"2023-02-17","o":276.88,"h":281.75,"l":276.48,"c":280.88,"v":87800},{"d":"2023-02-21","o":280,"h":280.6,"l":278.08,"c":279.19,"v":38200},{"d":"2023-02-22","o":279.1,"h":281.86,"l":276.8,"c":279.62,"v":134200},{"d":"2023-02-23","o":280.72,"h":282.7,"l":279.55,"c":281.27,"v":34300},{"d":"2023-02-24","o":277.66,"h":282.33,"l":274.62,"c":281.18,"v":32000},{"d":"2023-02-27","o":281.27,"h":286.25,"l":281.27,"c":282.2,"v":90800},{"d":"2023-02-28","o":281.55,"h":286.71,"l":277.81,"c":286.18,"v":47100},{"d":"2023-03-01","o":288.97,"h":295.07,"l":286.16,"c":290.8,"v":29400},{"d":"2023-03-02","o":289.17,"h":293.08,"l":288.08,"c":291.49,"v":39000},{"d":"2023-03-03","o":291.3,"h":301.61,"l":291.3,"c":301.11,"v":53000},{"d":"2023-03-06","o":306.86,"h":306.86,"l":300.89,"c":301.74,"v":37700},{"d":"2023-03-07","o":302.35,"h":302.35,"l":297.36,"c":298.99,"v":63600},{"d":"2023-03-08","o":298.53,"h":303.01,"l":298.31,"c":302.87,"v":31900},{"d":"2023-03-09","o":302.78,"h":305.5,"l":300.09,"c":300.96,"v":67300},{"d":"2023-03-10","o":299.34,"h":299.66,"l":294.09,"c":294.09,"v":78600},{"d":"2023-03-13","o":291.45,"h":291.45,"l":283.4,"c":286.83,"v":78000},{"d":"2023-03-14","o":291.79,"h":299.74,"l":291.79,"c":295.43,"v":32000},{"d":"2023-03-15","o":289.52,"h":291.26,"l":284.15,"c":287.19,"v":45400},{"d":"2023-03-16","o":284.5,"h":292.24,"l":281.64,"c":291.49,"v":35900},{"d":"2023-03-17","o":292.22,"h":298.41,"l":280.31,"c":282.15,"v":74500},{"d":"2023-03-20","o":283.1,"h":287.54,"l":280.23,"c":284.03,"v":35600},{"d":"2023-03-21","o":288.13,"h":288.38,"l":284.35,"c":284.9,"v":51700},{"d":"2023-03-22","o":285.39,"h":294.49,"l":285.39,"c":288.02,"v":41300},{"d":"2023-03-23","o":290.62,"h":297.4,"l":289.38,"c":289.48,"v":32200},{"d":"2023-03-24","o":287.02,"h":295.39,"l":285.75,"c":294.35,"v":48800},{"d":"2023-03-27","o":296.42,"h":303.59,"l":295.65,"c":301.02,"v":58200},{"d":"2023-03-28","o":301.11,"h":308.21,"l":301.11,"c":306.75,"v":64700},{"d":"2023-03-29","o":308.02,"h":313.77,"l":307.31,"c":312.92,"v":70500},{"d":"2023-03-30","o":312.65,"h":313.25,"l":306.29,"c":310.96,"v":51600},{"d":"2023-03-31","o":311.53,"h":313.5,"l":300.5,"c":306.47,"v":149000},{"d":"2023-04-03","o":305.78,"h":306.16,"l":300.79,"c":306.07,"v":38000},{"d":"2023-04-04","o":307.86,"h":311.35,"l":307.18,"c":309.45,"v":24700},{"d":"2023-04-05","o":308.98,"h":308.98,"l":301.15,"c":301.15,"v":27800},{"d":"2023-04-06","o":300,"h":304.88,"l":298.2,"c":302.12,"v":36500},{"d":"2023-04-10","o":300.84,"h":313.96,"l":300.5,"c":310.31,"v":57200},{"d":"2023-04-11","o":312.7,"h":314.48,"l":305.18,"c":307.71,"v":123800},{"d":"2023-04-12","o":308.9,"h":311.26,"l":302.14,"c":304,"v":125900},{"d":"2023-04-13","o":305.81,"h":307.08,"l":302.5,"c":304.57,"v":106500},{"d":"2023-04-14","o":301.22,"h":304.57,"l":296.5,"c":303.77,"v":59600},{"d":"2023-04-17","o":305.93,"h":306.46,"l":300.76,"c":303.87,"v":223000},{"d":"2023-04-18","o":307.26,"h":307.26,"l":293.92,"c":296.68,"v":221900},{"d":"2023-04-19","o":296.5,"h":302.51,"l":295.54,"c":300,"v":79400},{"d":"2023-04-20","o":300,"h":300.75,"l":295.28,"c":295.6,"v":75400},{"d":"2023-04-21","o":296.97,"h":296.97,"l":281.68,"c":282.94,"v":95400},{"d":"2023-04-24","o":283.65,"h":286.26,"l":280.27,"c":284.21,"v":117200},{"d":"2023-04-25","o":286.28,"h":286.58,"l":279.23,"c":279.62,"v":102200},{"d":"2023-04-26","o":279.96,"h":280.7,"l":273.25,"c":273.25,"v":109600},{"d":"2023-04-27","o":275.26,"h":285.3,"l":274.81,"c":283.35,"v":60600},{"d":"2023-04-28","o":283.58,"h":287.39,"l":281.95,"c":286.32,"v":81300},{"d":"2023-05-01","o":286.77,"h":288.84,"l":284.37,"c":284.37,"v":25000},{"d":"2023-05-02","o":285.52,"h":288.9,"l":282.31,"c":288.05,"v":50700},{"d":"2023-05-03","o":285.66,"h":287.95,"l":284.2,"c":285.06,"v":40800},{"d":"2023-05-04","o":286.18,"h":287.92,"l":274.89,"c":277.63,"v":60500},{"d":"2023-05-05","o":280.99,"h":283.49,"l":280.03,"c":282.11,"v":65200},{"d":"2023-05-08","o":284.22,"h":284.71,"l":278.73,"c":280.89,"v":56100},{"d":"2023-05-09","o":279.71,"h":286.18,"l":279.71,"c":285.98,"v":36700},{"d":"2023-05-10","o":288.88,"h":290.04,"l":284.45,"c":290.04,"v":34900},{"d":"2023-05-11","o":287.24,"h":288.48,"l":282.28,"c":285.08,"v":35100},{"d":"2023-05-12","o":285.91,"h":290.44,"l":285.56,"c":286.45,"v":31700},{"d":"2023-05-15","o":286.99,"h":291.67,"l":283.68,"c":291.19,"v":61100},{"d":"2023-05-16","o":290.87,"h":297.11,"l":290.87,"c":292.09,"v":40400},{"d":"2023-05-17","o":292.74,"h":294.15,"l":291.6,"c":293.09,"v":29500},{"d":"2023-05-18","o":291.37,"h":295.86,"l":287.74,"c":290.98,"v":34400},{"d":"2023-05-19","o":292.3,"h":292.36,"l":283.44,"c":284.69,"v":41700},{"d":"2023-05-22","o":282.22,"h":291.77,"l":280.91,"c":282.32,"v":86700},{"d":"2023-05-23","o":279.63,"h":282.18,"l":276.73,"c":278.43,"v":113700},{"d":"2023-05-24","o":279,"h":282.86,"l":275.87,"c":282.73,"v":51200},{"d":"2023-05-25","o":280.35,"h":282.54,"l":278.5,"c":279.7,"v":43400},{"d":"2023-05-26","o":272.16,"h":284.64,"l":272.16,"c":283.41,"v":31100},{"d":"2023-05-30","o":285.46,"h":285.46,"l":278.77,"c":279.94,"v":35100},{"d":"2023-05-31","o":276.67,"h":282.68,"l":276.67,"c":280.35,"v":79000},{"d":"2023-06-01","o":279.71,"h":282.82,"l":279.58,"c":280.05,"v":63700},{"d":"2023-06-02","o":281.43,"h":283.21,"l":280.05,"c":281.22,"v":70200},{"d":"2023-06-05","o":281.27,"h":281.66,"l":276.85,"c":277.93,"v":23200},{"d":"2023-06-06","o":279.77,"h":288.09,"l":279.71,"c":287.93,"v":39100},{"d":"2023-06-07","o":287.68,"h":293.63,"l":285.83,"c":286.5,"v":41700},{"d":"2023-06-08","o":285.21,"h":287.77,"l":282.38,"c":283.84,"v":32400},{"d":"2023-06-09","o":285.08,"h":288.77,"l":284.25,"c":286.01,"v":16400},{"d":"2023-06-12","o":286.18,"h":290.51,"l":286.13,"c":289.51,"v":23300},{"d":"2023-06-13","o":290.23,"h":294.34,"l":287.01,"c":294.12,"v":32700},{"d":"2023-06-14","o":294.71,"h":299.13,"l":294.65,"c":297.17,"v":31000},{"d":"2023-06-15","o":295.29,"h":299.9,"l":293.75,"c":299.79,"v":29100},{"d":"2023-06-16","o":300.89,"h":300.89,"l":294.72,"c":297.18,"v":36000},{"d":"2023-06-20","o":295.81,"h":295.81,"l":282.3,"c":288.47,"v":44200},{"d":"2023-06-21","o":287.98,"h":288.76,"l":283.23,"c":285.2,"v":36500},{"d":"2023-06-22","o":284.98,"h":285.2,"l":281.88,"c":282.41,"v":33100},{"d":"2023-06-23","o":282.69,"h":282.94,"l":278.45,"c":278.49,"v":25200},{"d":"2023-06-26","o":281.24,"h":281.37,"l":279.13,"c":279.67,"v":28700},{"d":"2023-06-27","o":279.65,"h":283.05,"l":279.44,"c":281.91,"v":43600},{"d":"2023-06-28","o":280.8,"h":281.33,"l":278.81,"c":279.95,"v":22400},{"d":"2023-06-29","o":279.1,"h":279.1,"l":275.44,"c":276.67,"v":19600},{"d":"2023-06-30","o":279.41,"h":279.41,"l":275.06,"c":277.69,"v":19500},{"d":"2023-07-03","o":278.4,"h":288,"l":278.4,"c":286,"v":24200},{"d":"2023-07-05","o":284.81,"h":284.81,"l":279.39,"c":282.96,"v":43700},{"d":"2023-07-06","o":283,"h":286.06,"l":274.26,"c":279.25,"v":39100},{"d":"2023-07-07","o":280.13,"h":286.26,"l":279.93,"c":284.45,"v":42400},{"d":"2023-07-10","o":284.76,"h":287.87,"l":284.31,"c":284.96,"v":34000},{"d":"2023-07-11","o":282.59,"h":284.39,"l":277.08,"c":283.5,"v":24400},{"d":"2023-07-12","o":286.9,"h":289.14,"l":283.64,"c":284.04,"v":23400},{"d":"2023-07-13","o":283.58,"h":294.19,"l":283.58,"c":291.78,"v":28800},{"d":"2023-07-14","o":290.63,"h":290.63,"l":286.8,"c":286.88,"v":15800},{"d":"2023-07-17","o":285.14,"h":289.85,"l":284.7,"c":287.65,"v":27200},{"d":"2023-07-18","o":287.05,"h":296.45,"l":287.05,"c":291.62,"v":38100},{"d":"2023-07-19","o":291.13,"h":291.13,"l":281.7,"c":284.01,"v":51000},{"d":"2023-07-20","o":286.11,"h":286.11,"l":278.17,"c":278.18,"v":32100},{"d":"2023-07-21","o":277.38,"h":278.46,"l":273.13,"c":276.3,"v":18400},{"d":"2023-07-24","o":277.59,"h":277.85,"l":269.08,"c":269.11,"v":26900},{"d":"2023-07-25","o":268.68,"h":270.4,"l":257.27,"c":259.61,"v":43100},{"d":"2023-07-26","o":261.09,"h":273.13,"l":260.27,"c":271.43,"v":63900},{"d":"2023-07-27","o":274.29,"h":283.68,"l":273.44,"c":280.63,"v":45400},{"d":"2023-07-28","o":284.32,"h":288.21,"l":282.55,"c":285.66,"v":29300},{"d":"2023-07-31","o":282.63,"h":284.1,"l":279.82,"c":282.99,"v":38800},{"d":"2023-08-01","o":280.6,"h":285.49,"l":276.11,"c":276.52,"v":39600},{"d":"2023-08-02","o":275.06,"h":276.4,"l":271.62,"c":272.34,"v":80300},{"d":"2023-08-03","o":270.88,"h":271.26,"l":267.65,"c":269.56,"v":88900},{"d":"2023-08-04","o":271.79,"h":275.34,"l":271.05,"c":273.31,"v":75200},{"d":"2023-08-07","o":274.26,"h":278.44,"l":273.95,"c":275.52,"v":70200},{"d":"2023-08-08","o":272.46,"h":276.11,"l":271.57,"c":274.86,"v":61900},{"d":"2023-08-09","o":275.4,"h":276.59,"l":273.83,"c":274.16,"v":47800},{"d":"2023-08-10","o":276.07,"h":277.47,"l":272.97,"c":274.97,"v":41100},{"d":"2023-08-11","o":272.93,"h":280.16,"l":272.93,"c":274.96,"v":44800},{"d":"2023-08-14","o":271.87,"h":273.99,"l":269.61,"c":271.78,"v":44400},{"d":"2023-08-15","o":269.68,"h":275.42,"l":269.68,"c":274.96,"v":24000},{"d":"2023-08-16","o":275.06,"h":276.88,"l":273.87,"c":274.82,"v":25400},{"d":"2023-08-17","o":274.79,"h":274.79,"l":266.79,"c":266.79,"v":48900},{"d":"2023-08-18","o":267.08,"h":270.94,"l":264.82,"c":269.04,"v":57600},{"d":"2023-08-21","o":269.62,"h":269.79,"l":265.89,"c":267.23,"v":43200},{"d":"2023-08-22","o":269.51,"h":269.62,"l":264.83,"c":266.74,"v":43900},{"d":"2023-08-23","o":267.16,"h":271.71,"l":267.01,"c":271.26,"v":22600},{"d":"2023-08-24","o":270.01,"h":274.55,"l":269.92,"c":270.1,"v":35800},{"d":"2023-08-25","o":273.64,"h":277.03,"l":270.92,"c":274.98,"v":35600},{"d":"2023-08-28","o":276.4,"h":276.4,"l":271.8,"c":273.28,"v":38900},{"d":"2023-08-29","o":274.82,"h":279.85,"l":272.67,"c":278.54,"v":30500},{"d":"2023-08-30","o":280.4,"h":291.64,"l":280.4,"c":288.02,"v":108500},{"d":"2023-08-31","o":288.28,"h":289.88,"l":272.16,"c":272.28,"v":49600},{"d":"2023-09-01","o":274.76,"h":274.76,"l":268.36,"c":269.64,"v":50400},{"d":"2023-09-05","o":267.16,"h":268.94,"l":264.69,"c":265.58,"v":48700},{"d":"2023-09-06","o":266.84,"h":268.33,"l":256.94,"c":256.99,"v":45300},{"d":"2023-09-07","o":259.58,"h":260.26,"l":253.76,"c":253.76,"v":60400},{"d":"2023-09-08","o":255.66,"h":255.66,"l":250.64,"c":252.89,"v":132300},{"d":"2023-09-11","o":255.92,"h":255.92,"l":252.37,"c":254.79,"v":96400},{"d":"2023-09-12","o":255.25,"h":257.86,"l":255.07,"c":256,"v":190500},{"d":"2023-09-13","o":255.71,"h":258.64,"l":253.49,"c":256,"v":194600},{"d":"2023-09-14","o":257.79,"h":262.77,"l":256.45,"c":260.43,"v":69300},{"d":"2023-09-15","o":259.63,"h":260.1,"l":256.56,"c":258.55,"v":38700},{"d":"2023-09-18","o":257.03,"h":257.03,"l":248.72,"c":255.18,"v":48400},{"d":"2023-09-19","o":255.36,"h":256.79,"l":254.08,"c":255.69,"v":55700},{"d":"2023-09-20","o":259.23,"h":263.24,"l":255.55,"c":256.58,"v":48500},{"d":"2023-09-21","o":254.11,"h":258.96,"l":252.97,"c":257.19,"v":44800},{"d":"2023-09-22","o":255.9,"h":259,"l":255.36,"c":255.83,"v":54600},{"d":"2023-09-25","o":254.95,"h":255.95,"l":251.73,"c":253.13,"v":34300},{"d":"2023-09-26","o":250.58,"h":255.21,"l":250.01,"c":250.67,"v":61000},{"d":"2023-09-27","o":250.64,"h":252.41,"l":249.2,"c":250.21,"v":47200},{"d":"2023-09-28","o":250.32,"h":257.39,"l":249.5,"c":256.79,"v":61600},{"d":"2023-09-29","o":259.36,"h":259.36,"l":242.45,"c":245.71,"v":83300},{"d":"2023-10-02","o":245.91,"h":246.04,"l":239.68,"c":244.62,"v":43400},{"d":"2023-10-03","o":242.06,"h":243.95,"l":236.61,"c":237.49,"v":42600},{"d":"2023-10-04","o":236.04,"h":242.45,"l":236.04,"c":242.4,"v":41700},{"d":"2023-10-05","o":205.26,"h":218.28,"l":165,"c":198.43,"v":461900},{"d":"2023-10-06","o":197.65,"h":214.11,"l":187.85,"c":210.16,"v":225300},{"d":"2023-10-09","o":209.86,"h":209.86,"l":199.63,"c":206.56,"v":62300},{"d":"2023-10-10","o":208.5,"h":222.01,"l":208.5,"c":221.64,"v":134300},{"d":"2023-10-11","o":225.23,"h":230.41,"l":218.4,"c":221.52,"v":154400},{"d":"2023-10-12","o":220.75,"h":221.47,"l":214.36,"c":216.94,"v":78000},{"d":"2023-10-13","o":217.02,"h":219.41,"l":212.72,"c":214.96,"v":54700},{"d":"2023-10-16","o":216.31,"h":218.92,"l":213.31,"c":216.42,"v":50700},{"d":"2023-10-17","o":215.18,"h":219.96,"l":212.7,"c":217.39,"v":42600},{"d":"2023-10-18","o":214.67,"h":216.3,"l":211.4,"c":213.11,"v":49700},{"d":"2023-10-19","o":211.78,"h":211.78,"l":205.74,"c":209.53,"v":79100},{"d":"2023-10-20","o":210.21,"h":212.05,"l":206.18,"c":209.46,"v":68700},{"d":"2023-10-23","o":207.62,"h":214.6,"l":206.11,"c":212.47,"v":76200},{"d":"2023-10-24","o":215.59,"h":215.59,"l":205.28,"c":205.4,"v":73200},{"d":"2023-10-25","o":203.77,"h":212.82,"l":203.77,"c":209.9,"v":48800},{"d":"2023-10-26","o":208.8,"h":212.61,"l":208.22,"c":210.31,"v":56800},{"d":"2023-10-27","o":210.52,"h":211.2,"l":205.25,"c":209.01,"v":159700},{"d":"2023-10-30","o":211.78,"h":217.94,"l":210.42,"c":216.8,"v":45700},{"d":"2023-10-31","o":217.34,"h":217.34,"l":213.13,"c":216.21,"v":57600},{"d":"2023-11-01","o":216.11,"h":221.99,"l":214.17,"c":221.71,"v":54600},{"d":"2023-11-02","o":221.77,"h":226.09,"l":221.77,"c":224,"v":36700},{"d":"2023-11-03","o":226.83,"h":239.42,"l":226.83,"c":227.46,"v":66100},{"d":"2023-11-06","o":230.68,"h":236.72,"l":230.68,"c":233.33,"v":54000},{"d":"2023-11-07","o":231.78,"h":233.77,"l":229.82,"c":230.04,"v":24100},{"d":"2023-11-08","o":228.12,"h":231.71,"l":225.6,"c":225.72,"v":28700},{"d":"2023-11-09","o":220.4,"h":222.68,"l":213.5,"c":214.18,"v":55000},{"d":"2023-11-10","o":214.75,"h":219.39,"l":213.73,"c":218.14,"v":37700},{"d":"2023-11-13","o":217.5,"h":221.09,"l":216.49,"c":219.18,"v":36400},{"d":"2023-11-14","o":226.99,"h":226.99,"l":220.19,"c":223.67,"v":48700},{"d":"2023-11-15","o":223.64,"h":228.6,"l":222.65,"c":225.19,"v":26900},{"d":"2023-11-16","o":225.82,"h":227.85,"l":223.95,"c":227.25,"v":22100},{"d":"2023-11-17","o":229,"h":230.92,"l":227.22,"c":230.61,"v":60100},{"d":"2023-11-20","o":231,"h":231.58,"l":227.83,"c":230,"v":51600},{"d":"2023-11-21","o":228.32,"h":230.02,"l":224.01,"c":229.62,"v":32500},{"d":"2023-11-22","o":231.61,"h":236.89,"l":230.11,"c":235.67,"v":36000},{"d":"2023-11-24","o":235.04,"h":237.79,"l":235.04,"c":236.67,"v":13500},{"d":"2023-11-27","o":231,"h":233.33,"l":229.27,"c":230.99,"v":32300},{"d":"2023-11-28","o":228.55,"h":233,"l":226.9,"c":229.47,"v":43200},{"d":"2023-11-29","o":229.9,"h":230.15,"l":224.19,"c":226.62,"v":29400},{"d":"2023-11-30","o":224.36,"h":236.07,"l":224.36,"c":235.46,"v":55100},{"d":"2023-12-01","o":233.58,"h":236.23,"l":232.9,"c":235.56,"v":35500},{"d":"2023-12-04","o":235.19,"h":237.86,"l":230.84,"c":231.74,"v":48200},{"d":"2023-12-05","o":227.44,"h":235.28,"l":227.38,"c":233.94,"v":41600},{"d":"2023-12-06","o":236.62,"h":244,"l":234.73,"c":239.88,"v":87200},{"d":"2023-12-07","o":242.57,"h":242.57,"l":234.64,"c":235.52,"v":40500},{"d":"2023-12-08","o":235.15,"h":238.24,"l":231.01,"c":231.9,"v":70900},{"d":"2023-12-11","o":229.93,"h":231.8,"l":227.13,"c":231.1,"v":42300},{"d":"2023-12-12","o":232.64,"h":233,"l":228.15,"c":231.23,"v":27100},{"d":"2023-12-13","o":229.16,"h":230.87,"l":223.63,"c":229.7,"v":74300},{"d":"2023-12-14","o":239.28,"h":290.79,"l":239.28,"c":289.56,"v":204100},{"d":"2023-12-15","o":288.48,"h":297.19,"l":278.68,"c":294.88,"v":153700},{"d":"2023-12-18","o":293.17,"h":297.23,"l":284.73,"c":297.13,"v":77500},{"d":"2023-12-19","o":299.2,"h":299.2,"l":291.61,"c":298.52,"v":60400},{"d":"2023-12-20","o":296.04,"h":298.61,"l":293.23,"c":293.23,"v":102000},{"d":"2023-12-21","o":296.26,"h":298.96,"l":294.39,"c":298.58,"v":22700},{"d":"2023-12-22","o":301.16,"h":301.17,"l":297.24,"c":297.25,"v":29300},{"d":"2023-12-26","o":300.17,"h":301,"l":299.07,"c":299.77,"v":7300},{"d":"2023-12-27","o":297.78,"h":299.7,"l":295.33,"c":295.33,"v":27400},{"d":"2023-12-28","o":293.77,"h":298.64,"l":291.98,"c":292.05,"v":24300},{"d":"2023-12-29","o":292.58,"h":295.07,"l":290.29,"c":294.27,"v":27300},{"d":"2024-01-02","o":291.4,"h":291.4,"l":282.05,"c":285.87,"v":28700},{"d":"2024-01-03","o":287.25,"h":289.57,"l":281.07,"c":281.55,"v":56100},{"d":"2024-01-04","o":281.62,"h":283.04,"l":278.2,"c":280.33,"v":32900},{"d":"2024-01-05","o":282.29,"h":288.85,"l":280,"c":286.41,"v":42000},{"d":"2024-01-08","o":285.85,"h":289.35,"l":285.85,"c":286.23,"v":57200},{"d":"2024-01-09","o":286.01,"h":287,"l":279.79,"c":280.83,"v":34400},{"d":"2024-01-10","o":279.33,"h":284.26,"l":279.33,"c":282.41,"v":33400},{"d":"2024-01-11","o":281.63,"h":284.9,"l":281.37,"c":283.65,"v":34300},{"d":"2024-01-12","o":282.73,"h":284.71,"l":279.79,"c":280.58,"v":30100},{"d":"2024-01-16","o":278.23,"h":278.23,"l":266.87,"c":270.07,"v":48500},{"d":"2024-01-17","o":266.71,"h":273.57,"l":261.68,"c":273.09,"v":61700},{"d":"2024-01-18","o":274.81,"h":274.81,"l":268.09,"c":273.03,"v":30000},{"d":"2024-01-19","o":272.15,"h":279.97,"l":267.65,"c":279.16,"v":49600},{"d":"2024-01-22","o":279.83,"h":280.98,"l":270.66,"c":270.91,"v":51500},{"d":"2024-01-23","o":269.12,"h":274.83,"l":269.12,"c":273.41,"v":74000},{"d":"2024-01-24","o":276.16,"h":279.53,"l":274.34,"c":275.33,"v":91400},{"d":"2024-01-25","o":274.47,"h":292.85,"l":273.53,"c":284.51,"v":114300},{"d":"2024-01-26","o":291,"h":296.74,"l":284,"c":292.16,"v":71600},{"d":"2024-01-29","o":300.06,"h":300.06,"l":288.74,"c":294.23,"v":75400},{"d":"2024-01-30","o":298.43,"h":298.43,"l":289.75,"c":293.21,"v":77300},{"d":"2024-01-31","o":290.12,"h":296.36,"l":290.12,"c":292.34,"v":75000},{"d":"2024-02-01","o":295.22,"h":298.54,"l":292.12,"c":298.15,"v":105500},{"d":"2024-02-02","o":296.63,"h":303.9,"l":294.4,"c":303.28,"v":61200},{"d":"2024-02-05","o":303.28,"h":305.47,"l":298.04,"c":304.32,"v":36700},{"d":"2024-02-06","o":305.62,"h":314.32,"l":303.93,"c":312.88,"v":59800},{"d":"2024-02-07","o":313.24,"h":317.94,"l":312,"c":316.34,"v":48700},{"d":"2024-02-08","o":313.69,"h":315.39,"l":310.33,"c":313,"v":124200},{"d":"2024-02-09","o":312.27,"h":312.7,"l":305.58,"c":306.91,"v":54600},{"d":"2024-02-12","o":305.55,"h":307.9,"l":297.4,"c":299.25,"v":70100},{"d":"2024-02-13","o":297.9,"h":298,"l":292.36,"c":294.95,"v":52300},{"d":"2024-02-14","o":296,"h":298.43,"l":294.48,"c":297.94,"v":46500},{"d":"2024-02-15","o":296.69,"h":302.18,"l":295.86,"c":300.46,"v":40800},{"d":"2024-02-16","o":302.1,"h":304.47,"l":299.36,"c":303.82,"v":49200},{"d":"2024-02-20","o":300.57,"h":301.04,"l":292.31,"c":300.28,"v":53100},{"d":"2024-02-21","o":301.72,"h":301.72,"l":295.06,"c":296.47,"v":39100},{"d":"2024-02-22","o":298.8,"h":301.05,"l":294.33,"c":300.5,"v":46800},{"d":"2024-02-23","o":301.43,"h":301.43,"l":294.64,"c":297.04,"v":46400},{"d":"2024-02-26","o":297.2,"h":298.84,"l":294.91,"c":298.71,"v":48300},{"d":"2024-02-27","o":293.67,"h":296.66,"l":285.32,"c":288.59,"v":64800},{"d":"2024-02-28","o":286.11,"h":288.85,"l":277.55,"c":280.72,"v":89700},{"d":"2024-02-29","o":280.36,"h":294.48,"l":280.36,"c":294.37,"v":72600},{"d":"2024-03-01","o":294.19,"h":294.91,"l":286.69,"c":288.68,"v":44100},{"d":"2024-03-04","o":286.14,"h":289.61,"l":285.06,"c":287.13,"v":47100},{"d":"2024-03-05","o":286.69,"h":290.73,"l":285.44,"c":290.01,"v":37900},{"d":"2024-03-06","o":290.04,"h":296.85,"l":290.04,"c":294.03,"v":68000},{"d":"2024-03-07","o":292.93,"h":296.22,"l":289.8,"c":290.79,"v":64000},{"d":"2024-03-08","o":292.91,"h":297.3,"l":292.75,"c":294.11,"v":42200},{"d":"2024-03-11","o":295.34,"h":295.34,"l":291.16,"c":294.11,"v":33600},{"d":"2024-03-12","o":294.86,"h":297.74,"l":293.62,"c":296.89,"v":33400},{"d":"2024-03-13","o":295.18,"h":306.82,"l":295.18,"c":303.35,"v":57300},{"d":"2024-03-14","o":305.68,"h":310.62,"l":303.51,"c":308.26,"v":34000},{"d":"2024-03-15","o":307.14,"h":309.82,"l":304.24,"c":305.27,"v":36800},{"d":"2024-03-18","o":307.29,"h":307.29,"l":302.04,"c":302.89,"v":23300},{"d":"2024-03-19","o":302.47,"h":305.23,"l":300.8,"c":300.85,"v":31700},{"d":"2024-03-20","o":298.74,"h":306.68,"l":298.74,"c":306,"v":36000},{"d":"2024-03-21","o":308.45,"h":308.7,"l":302.45,"c":304.54,"v":22900},{"d":"2024-03-22","o":304.2,"h":310.8,"l":304.2,"c":309.85,"v":31100},{"d":"2024-03-25","o":310.9,"h":315.63,"l":309.4,"c":309.82,"v":21900},{"d":"2024-03-26","o":311.06,"h":317.89,"l":310.37,"c":315.01,"v":24800},{"d":"2024-03-27","o":317.14,"h":320.71,"l":315.05,"c":317,"v":31200},{"d":"2024-03-28","o":317,"h":319.84,"l":316.36,"c":318.68,"v":39100},{"d":"2024-04-01","o":321.85,"h":321.85,"l":312.84,"c":317.86,"v":37800},{"d":"2024-04-02","o":319.6,"h":323.28,"l":316.64,"c":322.38,"v":17500},{"d":"2024-04-03","o":319.77,"h":325.8,"l":319.77,"c":323.3,"v":27600},{"d":"2024-04-04","o":321.13,"h":332.32,"l":321.13,"c":329.84,"v":50100},{"d":"2024-04-05","o":328.1,"h":331.87,"l":324.84,"c":331.34,"v":36600},{"d":"2024-04-08","o":331.24,"h":334.13,"l":328.17,"c":330.4,"v":82800},{"d":"2024-04-09","o":331.99,"h":331.99,"l":326.19,"c":326.77,"v":33200},{"d":"2024-04-10","o":327.76,"h":327.76,"l":320.7,"c":323.18,"v":38800},{"d":"2024-04-11","o":322.66,"h":324.35,"l":318.7,"c":322.69,"v":26500},{"d":"2024-04-12","o":319.37,"h":328.58,"l":315.85,"c":317.01,"v":48600},{"d":"2024-04-15","o":315.46,"h":317.57,"l":311.53,"c":312.68,"v":31100},{"d":"2024-04-16","o":311.89,"h":311.89,"l":306.62,"c":308.36,"v":20700},{"d":"2024-04-17","o":309.71,"h":311.89,"l":303.26,"c":303.74,"v":28900},{"d":"2024-04-18","o":304.57,"h":308.26,"l":303.65,"c":307.14,"v":27800},{"d":"2024-04-19","o":306.34,"h":308.33,"l":302.35,"c":308.21,"v":42900},{"d":"2024-04-22","o":310.85,"h":315.61,"l":307.63,"c":315.26,"v":34300},{"d":"2024-04-23","o":322.3,"h":342.16,"l":319.88,"c":338.38,"v":56500},{"d":"2024-04-24","o":335.67,"h":343.42,"l":329.34,"c":340.19,"v":61600},{"d":"2024-04-25","o":332.77,"h":347.81,"l":332.15,"c":347.71,"v":55800},{"d":"2024-04-26","o":343.41,"h":356.58,"l":342.82,"c":354.35,"v":35600},{"d":"2024-04-29","o":357.8,"h":357.9,"l":353.16,"c":356.86,"v":50200},{"d":"2024-04-30","o":356.86,"h":357.45,"l":343.11,"c":344.5,"v":43000},{"d":"2024-05-01","o":345.32,"h":346.28,"l":337.32,"c":344.84,"v":49900},{"d":"2024-05-02","o":348.29,"h":350.09,"l":335.15,"c":336.8,"v":45400},{"d":"2024-05-03","o":339.6,"h":340.64,"l":337.37,"c":340.64,"v":25600},{"d":"2024-05-06","o":343.76,"h":347.65,"l":342.62,"c":344.26,"v":19000},{"d":"2024-05-07","o":344.02,"h":344.86,"l":332.75,"c":336.6,"v":35400},{"d":"2024-05-08","o":334.64,"h":344.84,"l":334.35,"c":343.5,"v":31900},{"d":"2024-05-09","o":342.16,"h":347.82,"l":339.72,"c":347.15,"v":19700},{"d":"2024-05-10","o":348,"h":356,"l":345.35,"c":348.58,"v":26200},{"d":"2024-05-13","o":351.91,"h":352.7,"l":347.47,"c":351.07,"v":75600},{"d":"2024-05-14","o":352.9,"h":354.54,"l":349.19,"c":351.44,"v":17600},{"d":"2024-05-15","o":351.44,"h":356.66,"l":347.59,"c":347.59,"v":29200},{"d":"2024-05-16","o":348.5,"h":355.52,"l":347.86,"c":354.34,"v":23600},{"d":"2024-05-17","o":353.43,"h":356.9,"l":353.32,"c":353.33,"v":15500},{"d":"2024-05-20","o":356.75,"h":356.77,"l":353.78,"c":354.88,"v":10000},{"d":"2024-05-21","o":352.49,"h":352.49,"l":345.63,"c":345.94,"v":33500},{"d":"2024-05-22","o":346.09,"h":351.9,"l":343.24,"c":349.47,"v":23000},{"d":"2024-05-23","o":352.2,"h":352.29,"l":344.28,"c":346.77,"v":24900},{"d":"2024-05-24","o":337.18,"h":344.52,"l":337.04,"c":337.04,"v":24200},{"d":"2024-05-28","o":334.45,"h":336.74,"l":320.81,"c":324,"v":63600},{"d":"2024-05-29","o":320.03,"h":331.87,"l":320.03,"c":330.95,"v":33500},{"d":"2024-05-30","o":331.83,"h":338.16,"l":328.06,"c":335.71,"v":27600},{"d":"2024-05-31","o":333.42,"h":338.52,"l":332.74,"c":335.59,"v":32600},{"d":"2024-06-03","o":319.88,"h":325.53,"l":297.95,"c":301.71,"v":63500},{"d":"2024-06-04","o":301.39,"h":315.67,"l":301.39,"c":309.6,"v":76600},{"d":"2024-06-05","o":313.46,"h":327.99,"l":310.78,"c":326.5,"v":66700},{"d":"2024-06-06","o":323.78,"h":335.69,"l":322.4,"c":324.93,"v":39400},{"d":"2024-06-07","o":322.58,"h":323.78,"l":306.8,"c":307.63,"v":72900},{"d":"2024-06-10","o":307.22,"h":311.33,"l":306.57,"c":311.25,"v":23200},{"d":"2024-06-11","o":309.19,"h":314.94,"l":305.26,"c":306.61,"v":24100},{"d":"2024-06-12","o":307.56,"h":310.43,"l":298.61,"c":302.5,"v":47000},{"d":"2024-06-13","o":304.31,"h":308,"l":299.51,"c":304.95,"v":49300},{"d":"2024-06-14","o":301.88,"h":306.88,"l":299.86,"c":305.75,"v":53900},{"d":"2024-06-17","o":305.41,"h":306.19,"l":302.63,"c":305.07,"v":22000},{"d":"2024-06-18","o":310.52,"h":314.8,"l":309.58,"c":312.4,"v":25600},{"d":"2024-06-20","o":310.17,"h":313.59,"l":307.4,"c":312.3,"v":41100},{"d":"2024-06-21","o":314,"h":317.73,"l":308.07,"c":315.18,"v":54300},{"d":"2024-06-24","o":315.9,"h":321.66,"l":315.9,"c":319.52,"v":30200},{"d":"2024-06-25","o":311.35,"h":311.35,"l":301.94,"c":306.7,"v":41900},{"d":"2024-06-26","o":307.99,"h":307.99,"l":297.79,"c":298.32,"v":25300},{"d":"2024-06-27","o":296.89,"h":298.09,"l":290.67,"c":296.57,"v":171600},{"d":"2024-06-28","o":299.14,"h":301.29,"l":294.81,"c":299.52,"v":72500},{"d":"2024-07-01","o":300.11,"h":304.55,"l":298,"c":301.2,"v":96200},{"d":"2024-07-02","o":300.55,"h":304.49,"l":291.41,"c":295.85,"v":71800},{"d":"2024-07-03","o":298.23,"h":304.39,"l":296.3,"c":299.44,"v":57900},{"d":"2024-07-05","o":301.94,"h":301.94,"l":294.6,"c":295.64,"v":28600},{"d":"2024-07-08","o":296.84,"h":301.95,"l":295.12,"c":300.7,"v":43300},{"d":"2024-07-09","o":301.8,"h":305.45,"l":301.8,"c":303.51,"v":31600},{"d":"2024-07-10","o":305.57,"h":312.97,"l":304.23,"c":312.97,"v":19800},{"d":"2024-07-11","o":310.14,"h":312.34,"l":307.06,"c":310.34,"v":17500},{"d":"2024-07-12","o":309.34,"h":316.82,"l":309.34,"c":314.85,"v":23000},{"d":"2024-07-15","o":313.4,"h":315.05,"l":307.28,"c":310.09,"v":23000},{"d":"2024-07-16","o":308.3,"h":315.88,"l":308.3,"c":315.88,"v":16300},{"d":"2024-07-17","o":313.42,"h":313.42,"l":309.61,"c":312.25,"v":26600},{"d":"2024-07-18","o":310.51,"h":313.93,"l":307.08,"c":308,"v":38500},{"d":"2024-07-19","o":305.8,"h":309.52,"l":301.08,"c":307.43,"v":39800},{"d":"2024-07-22","o":304.84,"h":317.47,"l":304.84,"c":317.47,"v":36800},{"d":"2024-07-23","o":315.16,"h":316.38,"l":309.04,"c":313.85,"v":28300},{"d":"2024-07-24","o":318.03,"h":318.03,"l":308.37,"c":309.93,"v":18900},{"d":"2024-07-25","o":305.47,"h":307.77,"l":302.93,"c":303.17,"v":37400},{"d":"2024-07-26","o":306.31,"h":306.5,"l":300.95,"c":304.1,"v":24200},{"d":"2024-07-29","o":303.13,"h":303.13,"l":295.19,"c":296.13,"v":58000},{"d":"2024-07-30","o":296,"h":298.2,"l":293.64,"c":297.07,"v":14000},{"d":"2024-07-31","o":296.53,"h":306.72,"l":296.53,"c":300.49,"v":20500},{"d":"2024-08-01","o":303.01,"h":306.54,"l":292.57,"c":292.57,"v":16400},{"d":"2024-08-02","o":289.15,"h":289.15,"l":276.61,"c":278.71,"v":33100},{"d":"2024-08-05","o":269.85,"h":276.05,"l":268.09,"c":271.33,"v":43300},{"d":"2024-08-06","o":272.06,"h":274.99,"l":271.31,"c":272.29,"v":46000},{"d":"2024-08-07","o":275.98,"h":276.73,"l":269.93,"c":271.01,"v":29000},{"d":"2024-08-08","o":272.67,"h":277.52,"l":272,"c":276.39,"v":17200},{"d":"2024-08-09","o":276,"h":276,"l":271.04,"c":271.77,"v":50500},{"d":"2024-08-12","o":270,"h":273.95,"l":268.27,"c":269.23,"v":40300},{"d":"2024-08-13","o":267.41,"h":275.35,"l":267.41,"c":275.22,"v":46500},{"d":"2024-08-14","o":275,"h":279.75,"l":274.7,"c":279.75,"v":25400},{"d":"2024-08-15","o":279.75,"h":283.34,"l":279.62,"c":280.37,"v":25000},{"d":"2024-08-16","o":281.84,"h":283.88,"l":279.08,"c":282.46,"v":22700},{"d":"2024-08-19","o":283,"h":284.51,"l":281.85,"c":284.51,"v":57600},{"d":"2024-08-20","o":284.14,"h":285.03,"l":278.57,"c":279.15,"v":15800},{"d":"2024-08-21","o":279.89,"h":279.89,"l":270.5,"c":275.31,"v":59800},{"d":"2024-08-22","o":275.32,"h":275.32,"l":269.54,"c":270,"v":24800},{"d":"2024-08-23","o":272.4,"h":276.33,"l":271.71,"c":275.58,"v":24300},{"d":"2024-08-26","o":275,"h":276.27,"l":273.11,"c":273.99,"v":28900},{"d":"2024-08-27","o":271.16,"h":272.67,"l":264.65,"c":265.73,"v":35900},{"d":"2024-08-28","o":267.26,"h":278.86,"l":267.26,"c":272,"v":63400},{"d":"2024-08-29","o":269.24,"h":272.23,"l":265.04,"c":270.2,"v":57100},{"d":"2024-08-30","o":272,"h":272.42,"l":267.73,"c":269.39,"v":44300},{"d":"2024-09-03","o":268.42,"h":268.91,"l":263.98,"c":264.61,"v":47900},{"d":"2024-09-04","o":262.5,"h":272.81,"l":262.5,"c":266.04,"v":38300},{"d":"2024-09-05","o":264.14,"h":267.91,"l":262.56,"c":265.53,"v":37500},{"d":"2024-09-06","o":264.12,"h":265.93,"l":257.07,"c":258.1,"v":58900},{"d":"2024-09-09","o":260.15,"h":264.96,"l":260,"c":261.81,"v":51300},{"d":"2024-09-10","o":263.47,"h":263.47,"l":260.04,"c":261.97,"v":34100},{"d":"2024-09-11","o":263.85,"h":269.29,"l":262.24,"c":269.29,"v":57300},{"d":"2024-09-12","o":272.81,"h":278.96,"l":270.08,"c":277.93,"v":36700},{"d":"2024-09-13","o":277.82,"h":282.88,"l":277.82,"c":282.79,"v":22100},{"d":"2024-09-16","o":283.8,"h":284.48,"l":282.7,"c":284.48,"v":29500},{"d":"2024-09-17","o":285,"h":289.55,"l":282.9,"c":289.26,"v":69200},{"d":"2024-09-18","o":290.42,"h":292.1,"l":287.3,"c":288.2,"v":18200},{"d":"2024-09-19","o":293.67,"h":293.67,"l":288.17,"c":290.93,"v":17200},{"d":"2024-09-20","o":288.5,"h":290.63,"l":284.68,"c":290.58,"v":32900},{"d":"2024-09-23","o":288.46,"h":294.7,"l":286.53,"c":294.56,"v":40800},{"d":"2024-09-24","o":295,"h":298.01,"l":292.72,"c":292.99,"v":37100},{"d":"2024-09-25","o":293.3,"h":296.45,"l":284.83,"c":286.22,"v":51600},{"d":"2024-09-26","o":289.17,"h":291.03,"l":285.9,"c":287.05,"v":34800},{"d":"2024-09-27","o":287.54,"h":291.14,"l":282.91,"c":285.32,"v":33900},{"d":"2024-09-30","o":282.62,"h":286.29,"l":282.62,"c":282.76,"v":39200},{"d":"2024-10-01","o":280.78,"h":280.78,"l":274.86,"c":279.12,"v":36000},{"d":"2024-10-02","o":276.42,"h":282.72,"l":272.43,"c":273.62,"v":41600},{"d":"2024-10-03","o":271.08,"h":272.74,"l":267.58,"c":272.38,"v":33100},{"d":"2024-10-04","o":275.57,"h":280.77,"l":273.71,"c":278.22,"v":42100},{"d":"2024-10-07","o":278.22,"h":278.22,"l":274.54,"c":277.76,"v":32500},{"d":"2024-10-08","o":274.87,"h":276.75,"l":270.92,"c":273.31,"v":46700},{"d":"2024-10-09","o":272.35,"h":276.88,"l":270.06,"c":275.69,"v":39700},{"d":"2024-10-10","o":273.38,"h":279.84,"l":272.83,"c":278.43,"v":38900},{"d":"2024-10-11","o":280.09,"h":282.16,"l":276.67,"c":282.16,"v":51200},{"d":"2024-10-14","o":282.18,"h":284.3,"l":278.5,"c":281.09,"v":27500},{"d":"2024-10-15","o":279.68,"h":282.24,"l":278.51,"c":280.54,"v":35400},{"d":"2024-10-16","o":280.18,"h":280.18,"l":276.84,"c":279.98,"v":29600},{"d":"2024-10-17","o":279.98,"h":280.14,"l":277.78,"c":279.13,"v":44400},{"d":"2024-10-18","o":281.58,"h":281.63,"l":278.21,"c":280.35,"v":28900},{"d":"2024-10-21","o":280.65,"h":281.71,"l":278.24,"c":279.14,"v":54900},{"d":"2024-10-22","o":276.49,"h":280,"l":273.42,"c":275.85,"v":80700},{"d":"2024-10-23","o":276.87,"h":281.99,"l":259.89,"c":267,"v":51200},{"d":"2024-10-24","o":267.79,"h":272.49,"l":267.03,"c":267.2,"v":38300},{"d":"2024-10-25","o":268.34,"h":271.2,"l":266.32,"c":267.28,"v":24300},{"d":"2024-10-28","o":267.28,"h":280.66,"l":266.24,"c":278.51,"v":59900},{"d":"2024-10-29","o":275.28,"h":277.8,"l":271.68,"c":274.93,"v":39200},{"d":"2024-10-30","o":274.84,"h":274.84,"l":265.78,"c":267.27,"v":40300},{"d":"2024-10-31","o":268,"h":270.46,"l":265.44,"c":269.28,"v":69500},{"d":"2024-11-01","o":270.82,"h":270.82,"l":258.7,"c":258.71,"v":43500},{"d":"2024-11-04","o":260.48,"h":265.93,"l":260.48,"c":264.01,"v":33500},{"d":"2024-11-05","o":266,"h":266,"l":261.38,"c":265.63,"v":38700},{"d":"2024-11-06","o":266.52,"h":266.52,"l":248.88,"c":264.88,"v":54500},{"d":"2024-11-07","o":265.25,"h":270.23,"l":265.25,"c":267.69,"v":35700},{"d":"2024-11-08","o":266.36,"h":267.16,"l":263.16,"c":263.82,"v":38700},{"d":"2024-11-11","o":262.67,"h":264.11,"l":258.88,"c":263.93,"v":39000},{"d":"2024-11-12","o":261.98,"h":263.01,"l":259,"c":260.01,"v":28900},{"d":"2024-11-13","o":258.8,"h":259.88,"l":257.4,"c":259.36,"v":23600},{"d":"2024-11-14","o":259,"h":264.02,"l":258.4,"c":263.96,"v":46000},{"d":"2024-11-15","o":263.28,"h":263.28,"l":259.39,"c":261.54,"v":38500},{"d":"2024-11-18","o":259.65,"h":265,"l":259.65,"c":265,"v":70100},{"d":"2024-11-19","o":263.99,"h":274.33,"l":262.17,"c":272.84,"v":35200},{"d":"2024-11-20","o":273.17,"h":273.17,"l":265.2,"c":267.92,"v":35300},{"d":"2024-11-21","o":266.34,"h":269.25,"l":261.99,"c":266.09,"v":50500},{"d":"2024-11-22","o":267.93,"h":267.93,"l":262.3,"c":264.9,"v":57500},{"d":"2024-11-25","o":267.58,"h":269.63,"l":264.38,"c":264.8,"v":42000},{"d":"2024-11-26","o":263.11,"h":263.11,"l":255.25,"c":259.49,"v":85400},{"d":"2024-11-27","o":261.31,"h":262.41,"l":258.04,"c":261.96,"v":39000},{"d":"2024-11-29","o":264.14,"h":264.14,"l":258,"c":260.14,"v":36400},{"d":"2024-12-02","o":261.27,"h":261.27,"l":253.5,"c":255.48,"v":46200},{"d":"2024-12-03","o":254.65,"h":259.23,"l":254.24,"c":259.23,"v":41600},{"d":"2024-12-04","o":259.15,"h":263.52,"l":257.41,"c":260.78,"v":73600},{"d":"2024-12-05","o":259.79,"h":269.55,"l":259.79,"c":267.45,"v":35800},{"d":"2024-12-06","o":267.24,"h":268.76,"l":264.59,"c":264.59,"v":29900},{"d":"2024-12-09","o":267.74,"h":270.9,"l":263.98,"c":263.98,"v":36000},{"d":"2024-12-10","o":265.99,"h":266.61,"l":261.71,"c":265.96,"v":31200},{"d":"2024-12-11","o":264.17,"h":266.34,"l":261.4,"c":265.89,"v":51200},{"d":"2024-12-12","o":263.33,"h":265.15,"l":258,"c":259.03,"v":40000},{"d":"2024-12-13","o":259.67,"h":272.59,"l":258.67,"c":272.59,"v":71900},{"d":"2024-12-16","o":275.36,"h":278.23,"l":268.68,"c":276.92,"v":88400},{"d":"2024-12-17","o":275.5,"h":278.77,"l":273.63,"c":273.63,"v":84400},{"d":"2024-12-18","o":275.99,"h":276.5,"l":266.76,"c":269.54,"v":98600},{"d":"2024-12-19","o":272.69,"h":272.69,"l":260.63,"c":263.41,"v":51200},{"d":"2024-12-20","o":263.02,"h":267.07,"l":261.89,"c":262.63,"v":78500},{"d":"2024-12-23","o":262.63,"h":263.99,"l":258.42,"c":263.99,"v":23800},{"d":"2024-12-24","o":265.01,"h":266.13,"l":263.36,"c":265.8,"v":13500},{"d":"2024-12-26","o":264.62,"h":265.4,"l":263.44,"c":265.11,"v":21400},{"d":"2024-12-27","o":265.08,"h":267.76,"l":262.09,"c":263.17,"v":27600},{"d":"2024-12-30","o":262.15,"h":262.15,"l":255.48,"c":259.43,"v":52600},{"d":"2024-12-31","o":258.02,"h":260.41,"l":256.01,"c":257.63,"v":32700},{"d":"2025-01-02","o":257,"h":263.04,"l":256.56,"c":259.5,"v":71600},{"d":"2025-01-03","o":258.67,"h":260.45,"l":251.58,"c":255.27,"v":52900},{"d":"2025-01-06","o":258.25,"h":266.06,"l":253.3,"c":262.95,"v":104200},{"d":"2025-01-07","o":261.49,"h":267.46,"l":261.49,"c":267.46,"v":62800},{"d":"2025-01-08","o":267,"h":267,"l":260.49,"c":260.65,"v":54300},{"d":"2025-01-10","o":258.13,"h":260,"l":256.05,"c":258.47,"v":49300},{"d":"2025-01-13","o":258.62,"h":261.13,"l":255.9,"c":259.54,"v":51900},{"d":"2025-01-14","o":259.65,"h":266.01,"l":259.65,"c":265.06,"v":56700},{"d":"2025-01-15","o":266,"h":270.23,"l":264,"c":270.23,"v":59200},{"d":"2025-01-16","o":268.6,"h":271.93,"l":266.18,"c":267.67,"v":43700},{"d":"2025-01-17","o":268.42,"h":276.44,"l":268.42,"c":272.73,"v":44600},{"d":"2025-01-21","o":271.88,"h":274.47,"l":267.93,"c":271.11,"v":20300},{"d":"2025-01-22","o":269,"h":275.3,"l":269,"c":273.18,"v":57900},{"d":"2025-01-23","o":274.28,"h":278.42,"l":271.71,"c":276.17,"v":38900},{"d":"2025-01-24","o":274.05,"h":278.4,"l":273.33,"c":276.85,"v":66400},{"d":"2025-01-27","o":274.77,"h":275.7,"l":270.89,"c":274.06,"v":29800},{"d":"2025-01-28","o":272.6,"h":281.5,"l":270.36,"c":280.91,"v":86600},{"d":"2025-01-29","o":279.13,"h":279.76,"l":271.92,"c":278.48,"v":33300},{"d":"2025-01-30","o":277.2,"h":288.07,"l":275.02,"c":285.81,"v":41400},{"d":"2025-01-31","o":283.92,"h":283.92,"l":271.7,"c":274.47,"v":34000},{"d":"2025-02-03","o":266,"h":276.23,"l":263.61,"c":272.47,"v":65500},{"d":"2025-02-04","o":275.4,"h":280.06,"l":268.7,"c":272.56,"v":58500},{"d":"2025-02-05","o":274.35,"h":275.54,"l":265.51,"c":266.87,"v":49200},{"d":"2025-02-06","o":268.45,"h":281.45,"l":266.9,"c":278.91,"v":110500},{"d":"2025-02-07","o":282.12,"h":282.12,"l":269.83,"c":272.41,"v":54000},{"d":"2025-02-10","o":275.18,"h":276.24,"l":271.31,"c":273.3,"v":39500},{"d":"2025-02-11","o":274.4,"h":282.05,"l":270.23,"c":281.01,"v":51200},{"d":"2025-02-12","o":280.27,"h":288.91,"l":277.31,"c":287.08,"v":71500},{"d":"2025-02-13","o":286.64,"h":288.73,"l":285.63,"c":288.69,"v":45700},{"d":"2025-02-14","o":286.96,"h":291.87,"l":281.19,"c":283.11,"v":54500},{"d":"2025-02-18","o":283.92,"h":287.07,"l":283.22,"c":286.19,"v":24200},{"d":"2025-02-19","o":286.19,"h":286.19,"l":281.3,"c":283.88,"v":53200},{"d":"2025-02-20","o":284.79,"h":287.54,"l":282.81,"c":287.19,"v":36500},{"d":"2025-02-21","o":288,"h":288,"l":272.9,"c":273.51,"v":41200},{"d":"2025-02-24","o":271.77,"h":272.84,"l":267.95,"c":270.4,"v":26500},{"d":"2025-02-25","o":272,"h":272.1,"l":261.84,"c":269.89,"v":51000},{"d":"2025-02-26","o":268.81,"h":276.97,"l":267.9,"c":273.87,"v":59800},{"d":"2025-02-27","o":271.83,"h":273.22,"l":262.39,"c":264.86,"v":32000},{"d":"2025-02-28","o":269.55,"h":271.66,"l":265.52,"c":270.82,"v":67800},{"d":"2025-03-03","o":272.87,"h":273.55,"l":263.75,"c":264.99,"v":38700},{"d":"2025-03-04","o":263.72,"h":267.25,"l":255.9,"c":264.14,"v":33300},{"d":"2025-03-05","o":268.54,"h":269.76,"l":265.07,"c":269.19,"v":50800},{"d":"2025-03-06","o":268.34,"h":270.13,"l":266.33,"c":268.76,"v":28600},{"d":"2025-03-07","o":269.15,"h":269.15,"l":260.56,"c":266.44,"v":32700},{"d":"2025-03-10","o":266.18,"h":268.72,"l":253.47,"c":256,"v":34700},{"d":"2025-03-11","o":255.78,"h":258.76,"l":254.22,"c":256.45,"v":46300},{"d":"2025-03-12","o":260.29,"h":260.29,"l":256.03,"c":259,"v":44800},{"d":"2025-03-13","o":259.75,"h":260.36,"l":257,"c":258.49,"v":30000},{"d":"2025-03-14","o":261.73,"h":288.01,"l":261.73,"c":285.93,"v":93800},{"d":"2025-03-17","o":288.34,"h":297.52,"l":287.46,"c":294.28,"v":57900},{"d":"2025-03-18","o":295.9,"h":295.9,"l":280.9,"c":284.93,"v":70800},{"d":"2025-03-19","o":282.92,"h":290.62,"l":282.92,"c":286.87,"v":40200},{"d":"2025-03-20","o":284.07,"h":289.42,"l":283.71,"c":286.98,"v":32400},{"d":"2025-03-21","o":282.15,"h":284.78,"l":279.39,"c":281.76,"v":57100},{"d":"2025-03-24","o":280.81,"h":285.49,"l":279.74,"c":284.56,"v":32600},{"d":"2025-03-25","o":285.7,"h":289.33,"l":285.7,"c":286.85,"v":26200},{"d":"2025-03-26","o":284.98,"h":287,"l":279.91,"c":281.45,"v":73300},{"d":"2025-03-27","o":279.35,"h":280.98,"l":275.89,"c":280.14,"v":53100},{"d":"2025-03-28","o":279.97,"h":280.62,"l":274.95,"c":274.95,"v":41800},{"d":"2025-03-31","o":272.5,"h":277.01,"l":268.38,"c":273.82,"v":77600},{"d":"2025-04-01","o":271.05,"h":280.83,"l":271.05,"c":278.78,"v":56300},{"d":"2025-04-02","o":275.11,"h":284.04,"l":275.11,"c":283.58,"v":82200},{"d":"2025-04-03","o":278.88,"h":292.3,"l":278.88,"c":285.69,"v":78300},{"d":"2025-04-04","o":275.42,"h":277.11,"l":266.75,"c":271.78,"v":106100},{"d":"2025-04-07","o":260.04,"h":272.46,"l":254.86,"c":259.64,"v":59100},{"d":"2025-04-08","o":266.89,"h":271.66,"l":251.19,"c":253.25,"v":94700},{"d":"2025-04-09","o":250.96,"h":271.28,"l":249.21,"c":268.93,"v":78200},{"d":"2025-04-10","o":266.45,"h":270.8,"l":263.68,"c":265.76,"v":54600},{"d":"2025-04-11","o":267.75,"h":276.52,"l":266.39,"c":273.7,"v":55700},{"d":"2025-04-14","o":278.5,"h":287.08,"l":276.58,"c":283.07,"v":53800},{"d":"2025-04-15","o":283.83,"h":286.98,"l":275.51,"c":275.98,"v":66100},{"d":"2025-04-16","o":277.85,"h":286.94,"l":276.58,"c":284.76,"v":47600},{"d":"2025-04-17","o":285.24,"h":293.32,"l":285.04,"c":289.22,"v":61900},{"d":"2025-04-21","o":289.71,"h":289.93,"l":283.4,"c":289.81,"v":19500},{"d":"2025-04-22","o":293.86,"h":294.18,"l":286.15,"c":288,"v":69700},{"d":"2025-04-23","o":287.26,"h":311.38,"l":287.26,"c":304.48,"v":68100},{"d":"2025-04-24","o":305.82,"h":317.8,"l":304.75,"c":313.51,"v":87700},{"d":"2025-04-25","o":310.84,"h":322.81,"l":310.1,"c":319.99,"v":84100},{"d":"2025-04-28","o":321.25,"h":321.25,"l":313.04,"c":315.49,"v":58500},{"d":"2025-04-29","o":317.52,"h":317.52,"l":310.41,"c":312.48,"v":111800},{"d":"2025-04-30","o":312.5,"h":318.8,"l":306.1,"c":316.54,"v":69800},{"d":"2025-05-01","o":315.12,"h":317.65,"l":312.44,"c":316.25,"v":22700},{"d":"2025-05-02","o":320.75,"h":326.25,"l":312.43,"c":314.27,"v":99100},{"d":"2025-05-05","o":313.15,"h":323.6,"l":313.15,"c":322.32,"v":91200},{"d":"2025-05-06","o":322.83,"h":324.16,"l":319.23,"c":323.87,"v":64400},{"d":"2025-05-07","o":324.36,"h":333.66,"l":324.2,"c":332.1,"v":66100},{"d":"2025-05-08","o":336.2,"h":338.1,"l":325.27,"c":326.43,"v":81100},{"d":"2025-05-09","o":324.27,"h":331.23,"l":321.81,"c":324,"v":56800},{"d":"2025-05-12","o":328.58,"h":330.21,"l":320.93,"c":327.38,"v":66300},{"d":"2025-05-13","o":329.46,"h":339.9,"l":326.19,"c":338.47,"v":61900},{"d":"2025-05-14","o":340.35,"h":345.42,"l":335.71,"c":344.94,"v":45700},{"d":"2025-05-15","o":345.56,"h":347.77,"l":339.88,"c":347.3,"v":35800},{"d":"2025-05-16","o":347.39,"h":347.68,"l":343.35,"c":346.67,"v":26300},{"d":"2025-05-19","o":346.77,"h":349.28,"l":344.88,"c":347.82,"v":57800},{"d":"2025-05-20","o":347,"h":348.48,"l":339.73,"c":340.77,"v":47500},{"d":"2025-05-21","o":341.93,"h":346.75,"l":340.88,"c":346.01,"v":43500},{"d":"2025-05-22","o":344.1,"h":344.93,"l":339.35,"c":342.42,"v":45300},{"d":"2025-05-23","o":338.18,"h":347.6,"l":338.18,"c":345.93,"v":31200},{"d":"2025-05-27","o":348.37,"h":360,"l":344.75,"c":346.32,"v":75600},{"d":"2025-05-28","o":325.07,"h":325.07,"l":317.34,"c":320.05,"v":56300},{"d":"2025-05-29","o":324,"h":324,"l":317.66,"c":318,"v":68700},{"d":"2025-05-30","o":316.5,"h":322.43,"l":312.17,"c":322.02,"v":103900},{"d":"2025-06-02","o":322.12,"h":327.75,"l":318.06,"c":326.03,"v":80300},{"d":"2025-06-03","o":326.03,"h":326.07,"l":322.18,"c":325.59,"v":282200},{"d":"2025-06-04","o":323.01,"h":328.44,"l":320.81,"c":322.37,"v":85800},{"d":"2025-06-05","o":324.3,"h":326.23,"l":321.14,"c":325.53,"v":92800},{"d":"2025-06-06","o":324.76,"h":324.76,"l":315.13,"c":323.9,"v":59000},{"d":"2025-06-09","o":326.14,"h":326.14,"l":318.09,"c":318.9,"v":38100},{"d":"2025-06-10","o":319.6,"h":323.37,"l":318.81,"c":321.33,"v":107200},{"d":"2025-06-11","o":322.9,"h":326.79,"l":319.85,"c":321.49,"v":41200},{"d":"2025-06-12","o":321.22,"h":321.22,"l":315.4,"c":318.53,"v":259100},{"d":"2025-06-13","o":315.03,"h":317.65,"l":312.2,"c":314.03,"v":47800},{"d":"2025-06-16","o":316.91,"h":316.91,"l":312.23,"c":313.07,"v":54600},{"d":"2025-06-17","o":312,"h":312.7,"l":307.5,"c":310.05,"v":57600},{"d":"2025-06-18","o":309.77,"h":310.66,"l":304.26,"c":306.7,"v":155400},{"d":"2025-06-20","o":307,"h":307,"l":300,"c":300.91,"v":89700},{"d":"2025-06-23","o":302.99,"h":303.57,"l":298.76,"c":301.83,"v":168200},{"d":"2025-06-24","o":304.69,"h":307.24,"l":301.01,"c":306.59,"v":133800},{"d":"2025-06-25","o":308,"h":312.48,"l":303,"c":309.95,"v":138200},{"d":"2025-06-26","o":312.83,"h":314.13,"l":308.11,"c":313.27,"v":158300},{"d":"2025-06-27","o":313.76,"h":316.46,"l":311.71,"c":312.5,"v":118400},{"d":"2025-06-30","o":312.49,"h":319.43,"l":311,"c":318.87,"v":70200},{"d":"2025-07-01","o":319.95,"h":320.88,"l":316.08,"c":319.09,"v":102700},{"d":"2025-07-02","o":318.65,"h":321.34,"l":317.64,"c":321.34,"v":82800},{"d":"2025-07-03","o":322.65,"h":326,"l":316.97,"c":318.6,"v":80400},{"d":"2025-07-07","o":319.36,"h":325,"l":315.75,"c":316.09,"v":102600},{"d":"2025-07-08","o":314.46,"h":316.81,"l":303.99,"c":305.79,"v":88400},{"d":"2025-07-09","o":307,"h":309.85,"l":300.44,"c":303.54,"v":135300},{"d":"2025-07-10","o":303.1,"h":314,"l":302.61,"c":313.71,"v":106000},{"d":"2025-07-11","o":312.01,"h":312.01,"l":303.93,"c":308.31,"v":121400},{"d":"2025-07-14","o":308,"h":309,"l":303.68,"c":304.66,"v":102700},{"d":"2025-07-15","o":307.83,"h":309.14,"l":302.22,"c":305.24,"v":125200},{"d":"2025-07-16","o":304.27,"h":312.56,"l":303.84,"c":312.33,"v":71800},{"d":"2025-07-17","o":312.13,"h":316.27,"l":311.01,"c":314.82,"v":91700},{"d":"2025-07-18","o":317.15,"h":317.15,"l":308.3,"c":312,"v":34500},{"d":"2025-07-21","o":314.46,"h":314.46,"l":306.8,"c":308.49,"v":112800},{"d":"2025-07-22","o":310.87,"h":310.87,"l":298.33,"c":301.51,"v":94600},{"d":"2025-07-23","o":298.2,"h":311.57,"l":294.64,"c":305.99,"v":80100},{"d":"2025-07-24","o":306.02,"h":310,"l":305.04,"c":305.04,"v":43100},{"d":"2025-07-25","o":307.02,"h":307.02,"l":300.39,"c":303.55,"v":54400},{"d":"2025-07-28","o":301.77,"h":303.75,"l":298.78,"c":301.36,"v":25700},{"d":"2025-07-29","o":301.39,"h":304.8,"l":298.19,"c":304.42,"v":40100},{"d":"2025-07-30","o":304.4,"h":306.23,"l":299.31,"c":301.06,"v":37000},{"d":"2025-07-31","o":305.09,"h":305.42,"l":300.83,"c":303.31,"v":42100},{"d":"2025-08-01","o":301.32,"h":305.56,"l":299.35,"c":304.03,"v":29000},{"d":"2025-08-04","o":307.56,"h":307.56,"l":300.51,"c":302.74,"v":25300},{"d":"2025-08-05","o":302.74,"h":308.11,"l":302.73,"c":308.11,"v":88800},{"d":"2025-08-06","o":308.12,"h":316.41,"l":307.04,"c":315.27,"v":115200},{"d":"2025-08-07","o":316.44,"h":316.44,"l":310.96,"c":311.62,"v":52600},{"d":"2025-08-08","o":313,"h":314.65,"l":310.6,"c":310.98,"v":53500},{"d":"2025-08-11","o":311.33,"h":314.08,"l":310.76,"c":312.83,"v":62900},{"d":"2025-08-12","o":313.56,"h":330.72,"l":313.03,"c":325.13,"v":88700},{"d":"2025-08-13","o":325.98,"h":328.9,"l":321.9,"c":322.03,"v":92900},{"d":"2025-08-14","o":319.54,"h":323.45,"l":317,"c":319.34,"v":97700},{"d":"2025-08-15","o":319,"h":327.7,"l":319,"c":327.3,"v":47700},{"d":"2025-08-18","o":326.96,"h":329.58,"l":321.52,"c":326.99,"v":74600},{"d":"2025-08-19","o":324.9,"h":329.28,"l":323.88,"c":327.39,"v":113800},{"d":"2025-08-20","o":329.37,"h":330,"l":320.76,"c":321.07,"v":122800},{"d":"2025-08-21","o":324.22,"h":329.8,"l":322.26,"c":329.5,"v":105100},{"d":"2025-08-22","o":330.07,"h":332.46,"l":324.4,"c":329.51,"v":92100},{"d":"2025-08-25","o":328.98,"h":329.07,"l":322.07,"c":322.97,"v":103600},{"d":"2025-08-26","o":321.23,"h":326.58,"l":320.07,"c":326.47,"v":70600},{"d":"2025-08-27","o":325.69,"h":328.8,"l":320.55,"c":328.8,"v":85600},{"d":"2025-08-28","o":328.78,"h":331.94,"l":325.27,"c":326.66,"v":80300},{"d":"2025-08-29","o":326.12,"h":329.92,"l":325.46,"c":325.71,"v":93700},{"d":"2025-09-02","o":323.64,"h":332.24,"l":323.64,"c":332.24,"v":72500},{"d":"2025-09-03","o":330.64,"h":333.93,"l":329.42,"c":331.66,"v":77100},{"d":"2025-09-04","o":331.25,"h":336.22,"l":328.25,"c":335.52,"v":79800},{"d":"2025-09-05","o":336.42,"h":344.05,"l":333.81,"c":339.05,"v":142700},{"d":"2025-09-08","o":342.78,"h":342.78,"l":336.23,"c":338.6,"v":71700},{"d":"2025-09-09","o":336.3,"h":344.1,"l":336.3,"c":340.98,"v":108700},{"d":"2025-09-10","o":339.55,"h":345.25,"l":335.03,"c":336.95,"v":90200},{"d":"2025-09-11","o":337.25,"h":349.26,"l":337.16,"c":346.48,"v":82200},{"d":"2025-09-12","o":347.51,"h":351.25,"l":344.79,"c":346.46,"v":137800},{"d":"2025-09-15","o":346.5,"h":347.22,"l":340.37,"c":343.19,"v":162900},{"d":"2025-09-16","o":342.92,"h":343.7,"l":336.41,"c":337.26,"v":69300},{"d":"2025-09-17","o":341.05,"h":341.1,"l":332.5,"c":337.7,"v":169500},{"d":"2025-09-18","o":336.05,"h":339.75,"l":334.52,"c":337.8,"v":88500},{"d":"2025-09-19","o":339.88,"h":341.14,"l":335.75,"c":335.75,"v":65900},{"d":"2025-09-22","o":337.79,"h":342.04,"l":333.42,"c":342.04,"v":78800},{"d":"2025-09-23","o":342,"h":344.31,"l":338.34,"c":343.23,"v":82000},{"d":"2025-09-24","o":341.54,"h":341.54,"l":331.81,"c":333.37,"v":91500},{"d":"2025-09-25","o":330.22,"h":342.07,"l":330.22,"c":336.35,"v":87000},{"d":"2025-09-26","o":337.96,"h":342,"l":334.86,"c":339.86,"v":63100},{"d":"2025-09-29","o":333.5,"h":335.3,"l":324.53,"c":325.21,"v":96600},{"d":"2025-09-30","o":327.84,"h":331.36,"l":322.05,"c":323.33,"v":197900},{"d":"2025-10-01","o":324.91,"h":328.52,"l":313.76,"c":313.78,"v":96800},{"d":"2025-10-02","o":315.1,"h":320.21,"l":312.71,"c":318.33,"v":65700},{"d":"2025-10-03","o":318.95,"h":321.36,"l":314.05,"c":316.12,"v":79100},{"d":"2025-10-06","o":316,"h":318.18,"l":312.52,"c":316.95,"v":65300},{"d":"2025-10-07","o":320.12,"h":320.12,"l":313.76,"c":313.95,"v":68800},{"d":"2025-10-08","o":316.55,"h":321.08,"l":315.5,"c":319.48,"v":83600},{"d":"2025-10-09","o":322.31,"h":322.98,"l":313.13,"c":314.57,"v":67900},{"d":"2025-10-10","o":314.7,"h":315.92,"l":308.95,"c":312.48,"v":79100},{"d":"2025-10-13","o":315.67,"h":317,"l":310.94,"c":311.46,"v":48500},{"d":"2025-10-14","o":310.63,"h":311.55,"l":303.43,"c":306.49,"v":92600},{"d":"2025-10-15","o":308,"h":309.94,"l":306.44,"c":306.74,"v":56300},{"d":"2025-10-16","o":308,"h":310.98,"l":302.48,"c":303.73,"v":74200},{"d":"2025-10-17","o":301,"h":304.4,"l":298.44,"c":303.99,"v":129800},{"d":"2025-10-20","o":306.49,"h":307.92,"l":301.21,"c":302.52,"v":56000},{"d":"2025-10-21","o":302,"h":303.01,"l":298.81,"c":300.6,"v":102400},{"d":"2025-10-22","o":302.98,"h":307.28,"l":299,"c":302.66,"v":66700},{"d":"2025-10-23","o":306.41,"h":321.8,"l":300,"c":304.59,"v":53900},{"d":"2025-10-24","o":304.03,"h":308.29,"l":302.93,"c":302.93,"v":69900},{"d":"2025-10-27","o":302.85,"h":308.56,"l":302.85,"c":304.99,"v":65500},{"d":"2025-10-28","o":300.92,"h":308.78,"l":300.92,"c":306.39,"v":69800},{"d":"2025-10-29","o":306.85,"h":311.6,"l":306.85,"c":309.78,"v":118700},{"d":"2025-10-30","o":311.3,"h":313.4,"l":305.16,"c":306.08,"v":102000},{"d":"2025-10-31","o":306.6,"h":307.08,"l":302.34,"c":302.34,"v":41600},{"d":"2025-11-03","o":304.82,"h":306.39,"l":299.91,"c":302.83,"v":44100},{"d":"2025-11-04","o":299.68,"h":306.3,"l":298.18,"c":302.5,"v":41400},{"d":"2025-11-05","o":304.48,"h":312.13,"l":301.59,"c":311,"v":54800},{"d":"2025-11-06","o":310.3,"h":313.52,"l":308.07,"c":308.07,"v":39800},{"d":"2025-11-07","o":310.4,"h":314.73,"l":307.58,"c":308.45,"v":44800},{"d":"2025-11-10","o":306.73,"h":309.12,"l":302.34,"c":302.53,"v":30200},{"d":"2025-11-11","o":304.68,"h":309.57,"l":303.38,"c":306.71,"v":49100},{"d":"2025-11-12","o":306.15,"h":308.75,"l":300.72,"c":302.21,"v":54700},{"d":"2025-11-13","o":301.21,"h":307.06,"l":301.21,"c":305.03,"v":47200},{"d":"2025-11-14","o":301.33,"h":305.58,"l":298.87,"c":300.44,"v":65000},{"d":"2025-11-17","o":298.25,"h":300.35,"l":292.35,"c":296.37,"v":36300},{"d":"2025-11-18","o":293.93,"h":302.3,"l":293.93,"c":296.81,"v":78700},{"d":"2025-11-19","o":300.81,"h":300.81,"l":296.77,"c":298.31,"v":42400},{"d":"2025-11-20","o":300,"h":303.65,"l":295.7,"c":296.09,"v":91000},{"d":"2025-11-21","o":296.24,"h":301.49,"l":296,"c":298.26,"v":70400},{"d":"2025-11-24","o":297.3,"h":303.52,"l":297.3,"c":302.02,"v":79900},{"d":"2025-11-25","o":303.76,"h":307.2,"l":300.87,"c":305.21,"v":91300},{"d":"2025-11-26","o":296.04,"h":301.31,"l":296.04,"c":300.97,"v":78500},{"d":"2025-11-28","o":303.03,"h":303.04,"l":299.92,"c":301.95,"v":40100},{"d":"2025-12-01","o":300.7,"h":304.94,"l":300.7,"c":303.03,"v":89200},{"d":"2025-12-02","o":304.58,"h":305.86,"l":301.56,"c":302.71,"v":37800},{"d":"2025-12-03","o":304.59,"h":304.59,"l":298.25,"c":299.79,"v":47500},{"d":"2025-12-04","o":301.59,"h":306.67,"l":299.8,"c":303.58,"v":33000},{"d":"2025-12-05","o":304,"h":304.62,"l":300.41,"c":301.05,"v":43200},{"d":"2025-12-08","o":301.38,"h":308.11,"l":301.38,"c":304.03,"v":38500},{"d":"2025-12-09","o":304.71,"h":307.99,"l":301.88,"c":306.31,"v":52900},{"d":"2025-12-10","o":305.45,"h":310.71,"l":304.06,"c":307.75,"v":35800},{"d":"2025-12-11","o":309.53,"h":323.3,"l":309,"c":321.48,"v":101100},{"d":"2025-12-12","o":321.5,"h":321.8,"l":316.64,"c":320.24,"v":22600},{"d":"2025-12-15","o":320.42,"h":326,"l":313.31,"c":313.85,"v":55900},{"d":"2025-12-16","o":314.64,"h":314.64,"l":308.01,"c":310.91,"v":40000},{"d":"2025-12-17","o":311.66,"h":315.82,"l":311.15,"c":312.56,"v":52300},{"d":"2025-12-18","o":313.23,"h":318.46,"l":312.68,"c":314.71,"v":39200},{"d":"2025-12-19","o":313.2,"h":324.58,"l":313.2,"c":322.52,"v":88600},{"d":"2025-12-22","o":323.88,"h":327.28,"l":318.49,"c":326.1,"v":44500},{"d":"2025-12-23","o":326.93,"h":331.38,"l":326.87,"c":331.26,"v":27500},{"d":"2025-12-24","o":331.5,"h":331.5,"l":328.02,"c":330.36,"v":10900},{"d":"2025-12-26","o":331,"h":332.05,"l":327.49,"c":330.3,"v":15900},{"d":"2025-12-29","o":329.02,"h":329.37,"l":326.06,"c":326.96,"v":26800},{"d":"2025-12-30","o":327.59,"h":328.76,"l":322.45,"c":324.02,"v":37100},{"d":"2025-12-31","o":325.39,"h":327.94,"l":319.43,"c":323.4,"v":32300},{"d":"2026-01-02","o":325.27,"h":329.72,"l":321.61,"c":323.72,"v":20800},{"d":"2026-01-05","o":323.73,"h":327.6,"l":317.55,"c":323.86,"v":31000},{"d":"2026-01-06","o":326.78,"h":327.75,"l":321.62,"c":325.13,"v":27100},{"d":"2026-01-07","o":327.73,"h":330.75,"l":319.56,"c":330.33,"v":40800},{"d":"2026-01-08","o":330.04,"h":332.67,"l":327.03,"c":329.72,"v":31600},{"d":"2026-01-09","o":330.01,"h":330.66,"l":317.87,"c":324,"v":36700},{"d":"2026-01-12","o":324.62,"h":328.77,"l":322.5,"c":322.87,"v":26800},{"d":"2026-01-13","o":322,"h":326.32,"l":317.52,"c":318.36,"v":29100},{"d":"2026-01-14","o":320.52,"h":324.17,"l":316.56,"c":320.8,"v":25200},{"d":"2026-01-15","o":321.22,"h":324.14,"l":315.94,"c":317.49,"v":30500},{"d":"2026-01-16","o":319.69,"h":323,"l":315.98,"c":323,"v":26400},{"d":"2026-01-20","o":322.74,"h":327.86,"l":321.52,"c":325.62,"v":58600},{"d":"2026-01-21","o":328.97,"h":336.5,"l":327.81,"c":334.74,"v":69000},{"d":"2026-01-22","o":335.07,"h":340.78,"l":332.59,"c":337.38,"v":56000},{"d":"2026-01-23","o":336,"h":342.44,"l":333.06,"c":338.17,"v":139200},{"d":"2026-01-26","o":339.44,"h":346.13,"l":339.44,"c":341.98,"v":79300},{"d":"2026-01-27","o":344.9,"h":349.65,"l":344,"c":349.63,"v":73500},{"d":"2026-01-28","o":349,"h":354.48,"l":347.63,"c":351.3,"v":55500},{"d":"2026-01-29","o":352.7,"h":356.32,"l":343.7,"c":349.1,"v":64000},{"d":"2026-01-30","o":346.13,"h":350.48,"l":342.74,"c":345.13,"v":76200},{"d":"2026-02-02","o":345.99,"h":351.42,"l":345.13,"c":350.06,"v":31500},{"d":"2026-02-03","o":352.48,"h":366.54,"l":352.48,"c":365.23,"v":67500},{"d":"2026-02-04","o":364.82,"h":367.96,"l":353.99,"c":357.5,"v":64800},{"d":"2026-02-05","o":356.66,"h":361.67,"l":347.77,"c":361,"v":84200},{"d":"2026-02-06","o":364.2,"h":372.36,"l":363.7,"c":367.92,"v":57800},{"d":"2026-02-09","o":370.53,"h":374.43,"l":365.65,"c":370.31,"v":75100},{"d":"2026-02-10","o":371,"h":374.89,"l":362.69,"c":372.1,"v":48700},{"d":"2026-02-11","o":373,"h":379.06,"l":371.76,"c":377.67,"v":38700},{"d":"2026-02-12","o":377,"h":379.07,"l":368.91,"c":370,"v":70500},{"d":"2026-02-13","o":369.97,"h":374.1,"l":367.27,"c":373.51,"v":99000},{"d":"2026-02-17","o":373.51,"h":378.66,"l":373.04,"c":378.66,"v":27000},{"d":"2026-02-18","o":380.04,"h":381.52,"l":374.94,"c":377.22,"v":47600},{"d":"2026-02-19","o":376,"h":377.81,"l":372.26,"c":374.86,"v":78400},{"d":"2026-02-20","o":376.2,"h":381.16,"l":374.02,"c":381.16,"v":40000},{"d":"2026-02-23","o":371.63,"h":378.08,"l":356.99,"c":363.66,"v":167900},{"d":"2026-02-24","o":364.99,"h":364.99,"l":345.97,"c":355.18,"v":80200},{"d":"2026-02-25","o":345.12,"h":376.59,"l":345.12,"c":366.35,"v":108900},{"d":"2026-02-26","o":369,"h":371.72,"l":360.12,"c":364.73,"v":58600},{"d":"2026-02-27","o":366,"h":367.02,"l":358.84,"c":359.67,"v":105900},{"d":"2026-03-02","o":361.24,"h":361.24,"l":351.26,"c":356.57,"v":54000},{"d":"2026-03-03","o":347.67,"h":347.67,"l":330.86,"c":336,"v":93100},{"d":"2026-03-04","o":337.86,"h":347.44,"l":335.37,"c":344.83,"v":77400},{"d":"2026-03-05","o":335.8,"h":346.16,"l":335.8,"c":337.85,"v":70300},{"d":"2026-03-06","o":335,"h":337.8,"l":329.05,"c":333.22,"v":66000},{"d":"2026-03-09","o":334.51,"h":334.51,"l":320.53,"c":330.17,"v":78300},{"d":"2026-03-10","o":334.54,"h":342.41,"l":332.13,"c":335.4,"v":39300},{"d":"2026-03-11","o":337,"h":339.71,"l":331.7,"c":334.63,"v":38100},{"d":"2026-03-12","o":330.14,"h":333.94,"l":320.38,"c":321.63,"v":35500},{"d":"2026-03-13","o":323.05,"h":327.41,"l":316.3,"c":317.27,"v":46300},{"d":"2026-03-16","o":321.87,"h":330.82,"l":321.87,"c":325.7,"v":185000},{"d":"2026-03-17","o":328.23,"h":333.41,"l":321.28,"c":324.02,"v":55200},{"d":"2026-03-18","o":324.26,"h":324.76,"l":319.62,"c":320.7,"v":41600},{"d":"2026-03-19","o":320.32,"h":327.71,"l":315.29,"c":326.62,"v":40100},{"d":"2026-03-20","o":325.72,"h":329.04,"l":317.47,"c":317.49,"v":37400},{"d":"2026-03-23","o":323.93,"h":325.92,"l":317.78,"c":319.76,"v":39600},{"d":"2026-03-24","o":315.62,"h":328.19,"l":315.62,"c":326.59,"v":42900},{"d":"2026-03-25","o":331.58,"h":341.91,"l":330.93,"c":339.46,"v":107000},{"d":"2026-03-26","o":336.04,"h":341.12,"l":333.55,"c":334.28,"v":176800},{"d":"2026-03-27","o":331.98,"h":336.1,"l":328.99,"c":329.56,"v":74600},{"d":"2026-03-30","o":334.89,"h":336.18,"l":323.95,"c":324.75,"v":102700},{"d":"2026-03-31","o":329.17,"h":338.8,"l":328.2,"c":336.13,"v":77060},{"d":"2026-04-01","o":340.55,"h":344.96,"l":335.78,"c":343.58,"v":61294},{"d":"2026-04-02","o":336.99,"h":349.96,"l":337.59,"c":347.3,"v":136880},{"d":"2026-04-06","o":347.18,"h":348.02,"l":335.03,"c":339.69,"v":33632},{"d":"2026-04-07","o":340.57,"h":341.4,"l":331.37,"c":334.53,"v":38268},{"d":"2026-04-08","o":350.55,"h":359.54,"l":347.92,"c":355.33,"v":98875},{"d":"2026-04-09","o":354.22,"h":363.7,"l":355.88,"c":355.95,"v":55519},{"d":"2026-04-10","o":357.53,"h":360.41,"l":346.42,"c":347.61,"v":58977},{"d":"2026-04-13","o":343,"h":345.75,"l":340.72,"c":341.69,"v":23245},{"d":"2026-04-14","o":345.67,"h":345.59,"l":340.45,"c":341.07,"v":44884},{"d":"2026-04-15","o":340.77,"h":345.67,"l":336.48,"c":342.53,"v":41086},{"d":"2026-04-16","o":342.96,"h":344.56,"l":336.73,"c":339.18,"v":52632},{"d":"2026-04-17","o":342.63,"h":343.02,"l":337.61,"c":337.61,"v":58179},{"d":"2026-04-20","o":336.39,"h":334.63,"l":327.47,"c":332.22,"v":62762},{"d":"2026-04-21","o":330.12,"h":334.03,"l":323.08,"c":324.34,"v":68797},{"d":"2026-04-22","o":325.78,"h":331.98,"l":324.35,"c":324.57,"v":45029},{"d":"2026-04-23","o":323.16,"h":324.13,"l":309.43,"c":315.15,"v":91444},{"d":"2026-04-24","o":314.66,"h":323.6,"l":307.81,"c":317.84,"v":77106},{"d":"2026-04-27","o":317.6,"h":317.37,"l":307.51,"c":308.14,"v":43135},{"d":"2026-04-28","o":306.9,"h":306.64,"l":303.58,"c":305.17,"v":39336},{"d":"2026-04-29","o":303.25,"h":304.11,"l":298.16,"c":299.22,"v":63600},{"d":"2026-04-30","o":302.28,"h":305.84,"l":298.98,"c":305.84,"v":56161},{"d":"2026-05-01","o":304.71,"h":307.87,"l":299.21,"c":302.94,"v":67430},{"d":"2026-05-04","o":301.46,"h":307.35,"l":297.99,"c":298.85,"v":61018},{"d":"2026-05-05","o":302.75,"h":309.58,"l":300.04,"c":306.79,"v":73959},{"d":"2026-05-06","o":310,"h":311.74,"l":307.43,"c":310.54,"v":105857},{"d":"2026-05-07","o":311.2,"h":314.61,"l":309.12,"c":312.25,"v":43640},{"d":"2026-05-08","o":315.06,"h":314.32,"l":307.33,"c":308.99,"v":44643},{"d":"2026-05-11","o":308.99,"h":313.89,"l":308.46,"c":313.89,"v":58445},{"d":"2026-05-12","o":313.83,"h":314.22,"l":307.55,"c":309.28,"v":75476},{"d":"2026-05-13","o":310.27,"h":309.64,"l":304.5,"c":305.21,"v":71550},{"d":"2026-05-14","o":305.19,"h":307.8,"l":299.02,"c":301.14,"v":120125},{"d":"2026-05-15","o":298.4,"h":297.91,"l":293.29,"c":296.14,"v":90961},{"d":"2026-05-18","o":296.69,"h":298.95,"l":295.96,"c":297.12,"v":96630},{"d":"2026-05-19","o":295.48,"h":302.89,"l":293.94,"c":299.79,"v":120119}]